1580774400000|2020-02-04 00:00:00|25.63|25.27|25.86|25.5|25.9|25.54|25.62|25.26|86
1580774700000|2020-02-04 00:05:00|25.87|25.51|25.87|25.51|25.95|25.59|25.81|25.45|78
1580775000000|2020-02-04 00:10:00|25.88|25.52|25.94|25.58|25.95|25.59|25.87|25.51|63
1580775300000|2020-02-04 00:15:00|25.93|25.57|25.88|25.52|25.94|25.58|25.85|25.49|57
1580775600000|2020-02-04 00:20:00|25.89|25.53|25.93|25.57|25.97|25.61|25.88|25.52|57
1580775900000|2020-02-04 00:25:00|25.92|25.56|25.86|25.5|25.92|25.56|25.8|25.44|85
1580776200000|2020-02-04 00:30:00|25.85|25.49|25.76|25.4|25.86|25.5|25.76|25.4|30
1580776500000|2020-02-04 00:35:00|25.77|25.41|25.74|25.38|25.77|25.41|25.74|25.38|24
1580776800000|2020-02-04 00:40:00|25.75|25.39|25.75|25.39|25.75|25.39|25.69|25.33|28
1580777100000|2020-02-04 00:45:00|25.76|25.4|25.79|25.43|25.8|25.44|25.75|25.39|18
1580777400000|2020-02-04 00:50:00|25.8|25.44|25.8|25.44|25.83|25.47|25.78|25.42|33
1580777700000|2020-02-04 00:55:00|25.79|25.43|25.8|25.44|25.81|25.45|25.78|25.42|26
1580778000000|2020-02-04 01:00:00|25.79|25.43|25.85|25.49|25.85|25.49|25.79|25.43|23
1580778300000|2020-02-04 01:05:00|25.86|25.5|25.85|25.49|25.95|25.59|25.85|25.49|62
1580778600000|2020-02-04 01:10:00|25.86|25.5|25.75|25.39|25.87|25.51|25.74|25.38|44
1580778900000|2020-02-04 01:15:00|25.74|25.38|25.7|25.34|25.74|25.38|25.66|25.3|45
1580779200000|2020-02-04 01:20:00|25.71|25.35|25.8|25.44|25.81|25.45|25.71|25.35|56
1580779500000|2020-02-04 01:25:00|25.81|25.45|25.76|25.4|25.81|25.45|25.76|25.4|31
1580779800000|2020-02-04 01:30:00|25.75|25.39|25.65|25.29|25.76|25.4|25.63|25.27|53
1580780100000|2020-02-04 01:35:00|25.66|25.3|25.64|25.28|25.69|25.33|25.64|25.28|55
1580780400000|2020-02-04 01:40:00|25.63|25.27|25.57|25.21|25.63|25.27|25.53|25.17|53
1580780700000|2020-02-04 01:45:00|25.56|25.2|25.63|25.27|25.63|25.27|25.55|25.19|28
1580781000000|2020-02-04 01:50:00|25.62|25.26|25.59|25.23|25.62|25.26|25.55|25.19|42
1580781300000|2020-02-04 01:55:00|25.58|25.22|25.49|25.13|25.59|25.23|25.47|25.11|43
1580781600000|2020-02-04 02:00:00|25.48|25.12|25.53|25.17|25.54|25.18|25.48|25.12|44
1580781900000|2020-02-04 02:05:00|25.52|25.16|25.51|25.15|25.52|25.16|25.49|25.13|18
1580782200000|2020-02-04 02:10:00|25.52|25.16|25.57|25.21|25.57|25.21|25.52|25.16|8
1580782500000|2020-02-04 02:15:00|25.59|25.23|25.63|25.27|25.66|25.3|25.59|25.23|50
1580782800000|2020-02-04 02:20:00|25.64|25.28|25.61|25.25|25.64|25.28|25.6|25.24|24
1580783100000|2020-02-04 02:25:00|25.62|25.26|25.67|25.31|25.68|25.32|25.62|25.26|38
1580783400000|2020-02-04 02:30:00|25.68|25.32|25.74|25.38|25.78|25.42|25.67|25.31|55
1580783700000|2020-02-04 02:35:00|25.73|25.37|25.62|25.26|25.73|25.37|25.61|25.25|32
1580784000000|2020-02-04 02:40:00|25.61|25.25|25.6|25.24|25.61|25.25|25.56|25.2|29
1580784300000|2020-02-04 02:45:00|25.61|25.25|25.56|25.2|25.61|25.25|25.55|25.19|32
1580784600000|2020-02-04 02:50:00|25.55|25.19|25.6|25.24|25.6|25.24|25.52|25.16|24
1580784900000|2020-02-04 02:55:00|25.59|25.23|25.62|25.26|25.62|25.26|25.58|25.22|16
1580785200000|2020-02-04 03:00:00|25.63|25.27|25.56|25.2|25.66|25.3|25.55|25.19|30
1580785500000|2020-02-04 03:05:00|25.57|25.21|25.45|25.09|25.57|25.21|25.44|25.08|39
1580785800000|2020-02-04 03:10:00|25.44|25.08|25.37|25.01|25.46|25.1|25.37|25.01|63
1580786100000|2020-02-04 03:15:00|25.38|25.02|25.43|25.07|25.44|25.08|25.35|24.99|57
1580786400000|2020-02-04 03:20:00|25.42|25.06|25.46|25.1|25.51|25.15|25.42|25.06|51
1580786700000|2020-02-04 03:25:00|25.47|25.11|25.48|25.12|25.51|25.15|25.44|25.08|38
1580787000000|2020-02-04 03:30:00|25.49|25.13|25.46|25.1|25.51|25.15|25.46|25.1|42
1580787300000|2020-02-04 03:35:00|25.47|25.11|25.41|25.05|25.48|25.12|25.4|25.04|27
1580787600000|2020-02-04 03:40:00|25.42|25.06|25.48|25.12|25.5|25.14|25.4|25.04|70
1580787900000|2020-02-04 03:45:00|25.49|25.13|25.4|25.04|25.49|25.13|25.39|25.03|48
1580788200000|2020-02-04 03:50:00|25.39|25.03|25.42|25.06|25.43|25.07|25.37|25.01|44
1580788500000|2020-02-04 03:55:00|25.41|25.05|25.35|24.99|25.41|25.05|25.35|24.99|19
1580788800000|2020-02-04 04:00:00|25.34|24.98|25.4|25.04|25.42|25.06|25.33|24.97|38
1580789100000|2020-02-04 04:05:00|25.39|25.03|25.4|25.04|25.41|25.05|25.39|25.03|8
1580789400000|2020-02-04 04:10:00|25.41|25.05|25.46|25.1|25.49|25.13|25.41|25.05|32
1580789700000|2020-02-04 04:15:00|25.47|25.11|25.46|25.1|25.49|25.13|25.45|25.09|42
1580790000000|2020-02-04 04:20:00|25.47|25.11|25.43|25.07|25.47|25.11|25.4|25.04|31
1580790300000|2020-02-04 04:25:00|25.42|25.06|25.4|25.04|25.43|25.07|25.4|25.04|25
1580790600000|2020-02-04 04:30:00|25.41|25.05|25.37|25.01|25.43|25.07|25.36|25|45
1580790900000|2020-02-04 04:35:00|25.36|25|25.36|25|25.36|25|25.33|24.97|29
1580791200000|2020-02-04 04:40:00|25.35|24.99|25.26|24.9|25.36|25|25.24|24.88|74
1580791500000|2020-02-04 04:45:00|25.25|24.89|25.22|24.86|25.27|24.91|25.21|24.85|52
1580791800000|2020-02-04 04:50:00|25.21|24.85|25.23|24.87|25.24|24.88|25.15|24.79|39
1580792100000|2020-02-04 04:55:00|25.22|24.86|25.23|24.87|25.24|24.88|25.18|24.82|36
1580792400000|2020-02-04 05:00:00|25.24|24.88|25.18|24.82|25.24|24.88|25.15|24.79|64
1580792700000|2020-02-04 05:05:00|25.17|24.81|25.16|24.8|25.19|24.83|25.15|24.79|18
1580793000000|2020-02-04 05:10:00|25.15|24.79|25.21|24.85|25.21|24.85|25.15|24.79|13
1580793300000|2020-02-04 05:15:00|25.22|24.86|25.21|24.85|25.22|24.86|25.2|24.84|14
1580793600000|2020-02-04 05:20:00|25.2|24.84|25.28|24.92|25.31|24.95|25.2|24.84|35
1580793900000|2020-02-04 05:25:00|25.27|24.91|25.23|24.87|25.29|24.93|25.23|24.87|29
1580794200000|2020-02-04 05:30:00|25.24|24.88|25.23|24.87|25.24|24.88|25.23|24.87|14
1580794500000|2020-02-04 05:35:00|25.24|24.88|25.25|24.89|25.25|24.89|25.23|24.87|28
1580794800000|2020-02-04 05:40:00|25.24|24.88|25.18|24.82|25.24|24.88|25.18|24.82|15
1580795100000|2020-02-04 05:45:00|25.17|24.81|25.22|24.86|25.22|24.86|25.14|24.78|75
1580795400000|2020-02-04 05:50:00|25.23|24.87|25.3|24.94|25.34|24.98|25.23|24.87|95
1580795700000|2020-02-04 05:55:00|25.29|24.93|25.35|24.99|25.35|24.99|25.26|24.9|25
1580796000000|2020-02-04 06:00:00|25.36|25|25.36|25|25.38|25.02|25.32|24.96|33
1580796300000|2020-02-04 06:05:00|25.35|24.99|25.32|24.96|25.35|24.99|25.32|24.96|10
1580796600000|2020-02-04 06:10:00|25.31|24.95|25.31|24.95|25.34|24.98|25.3|24.94|31
1580796900000|2020-02-04 06:15:00|25.32|24.96|25.31|24.95|25.33|24.97|25.31|24.95|26
1580797200000|2020-02-04 06:20:00|25.3|24.94|25.29|24.93|25.31|24.95|25.29|24.93|18
1580797500000|2020-02-04 06:25:00|25.28|24.92|25.26|24.9|25.29|24.93|25.21|24.85|57
1580797800000|2020-02-04 06:30:00|25.27|24.91|25.27|24.91|25.29|24.93|25.25|24.89|15
1580798100000|2020-02-04 06:35:00|25.28|24.92|25.23|24.87|25.28|24.92|25.22|24.86|30
1580798400000|2020-02-04 06:40:00|25.24|24.88|25.29|24.93|25.29|24.93|25.21|24.85|34
1580798700000|2020-02-04 06:45:00|25.28|24.92|25.3|24.94|25.31|24.95|25.27|24.91|15
1580799000000|2020-02-04 06:50:00|25.31|24.95|25.33|24.97|25.33|24.97|25.31|24.95|15
1580799300000|2020-02-04 06:55:00|25.34|24.98|25.36|25|25.37|25.01|25.34|24.98|22
1580799600000|2020-02-04 07:00:00|25.35|24.99|25.34|24.98|25.36|25|25.33|24.97|10
1580799900000|2020-02-04 07:05:00|25.33|24.97|25.33|24.97|25.33|24.97|25.32|24.96|3
1580800200000|2020-02-04 07:10:00|25.34|24.98|25.33|24.97|25.35|24.99|25.33|24.97|10
1580800500000|2020-02-04 07:15:00|25.32|24.96|25.25|24.89|25.33|24.97|25.25|24.89|23
1580800800000|2020-02-04 07:20:00|25.26|24.9|25.34|24.98|25.34|24.98|25.22|24.86|55
1580801100000|2020-02-04 07:25:00|25.33|24.97|25.37|25.01|25.42|25.06|25.33|24.97|57
1580801400000|2020-02-04 07:30:00|25.38|25.02|25.35|24.99|25.38|25.02|25.33|24.97|42
1580801700000|2020-02-04 07:35:00|25.34|24.98|25.34|24.98|25.35|24.99|25.34|24.98|7
1580802000000|2020-02-04 07:40:00|25.33|24.97|25.37|25.01|25.37|25.01|25.32|24.96|29
1580802300000|2020-02-04 07:45:00|25.36|25|25.37|25.01|25.38|25.02|25.35|24.99|18
1580802600000|2020-02-04 07:50:00|25.36|25|25.36|25|25.4|25.04|25.36|25|15
1580802900000|2020-02-04 07:55:00|25.37|25.01|25.31|24.95|25.37|25.01|25.29|24.93|52
1580803200000|2020-02-04 08:00:00|25.3|24.94|25.31|24.95|25.34|24.98|25.29|24.93|64
1580803500000|2020-02-04 08:05:00|25.3|24.94|25.29|24.93|25.31|24.95|25.28|24.92|12
1580803800000|2020-02-04 08:10:00|25.3|24.94|25.31|24.95|25.32|24.96|25.3|24.94|4
1580804100000|2020-02-04 08:15:00|25.32|24.96|25.34|24.98|25.34|24.98|25.32|24.96|21
1580804400000|2020-02-04 08:20:00|25.33|24.97|25.3|24.94|25.35|24.99|25.3|24.94|35
1580804700000|2020-02-04 08:25:00|25.31|24.95|25.25|24.89|25.32|24.96|25.25|24.89|35
1580805000000|2020-02-04 08:30:00|25.26|24.9|25.27|24.91|25.29|24.93|25.25|24.89|30
1580805300000|2020-02-04 08:35:00|25.26|24.9|25.28|24.92|25.28|24.92|25.26|24.9|17
1580805600000|2020-02-04 08:40:00|25.27|24.91|25.23|24.87|25.27|24.91|25.23|24.87|9
1580805900000|2020-02-04 08:45:00|25.24|24.88|25.27|24.91|25.27|24.91|25.23|24.87|12
1580806200000|2020-02-04 08:50:00|25.28|24.92|25.16|24.8|25.28|24.92|25.16|24.8|18
1580806500000|2020-02-04 08:55:00|25.15|24.79|25.16|24.8|25.2|24.84|25.15|24.79|24
1580806800000|2020-02-04 09:00:00|25.17|24.81|25.27|24.91|25.31|24.95|25.13|24.77|90
1580807100000|2020-02-04 09:05:00|25.26|24.9|25.19|24.83|25.27|24.91|25.18|24.82|54
1580807400000|2020-02-04 09:10:00|25.18|24.82|25.16|24.8|25.19|24.83|25.16|24.8|35
1580807700000|2020-02-04 09:15:00|25.15|24.79|25.16|24.8|25.17|24.81|25.1|24.74|42
1580808000000|2020-02-04 09:20:00|25.15|24.79|25.02|24.66|25.16|24.8|25.01|24.65|68
1580808300000|2020-02-04 09:25:00|25.01|24.65|25.08|24.72|25.09|24.73|24.92|24.56|87
1580808600000|2020-02-04 09:30:00|25.07|24.71|25.09|24.73|25.11|24.75|25.01|24.65|70
1580808900000|2020-02-04 09:35:00|25.1|24.74|25.11|24.75|25.12|24.76|25.08|24.72|33
1580809200000|2020-02-04 09:40:00|25.12|24.76|25.06|24.7|25.14|24.78|25.06|24.7|35
1580809500000|2020-02-04 09:45:00|25.07|24.71|25.01|24.65|25.07|24.71|25.01|24.65|25
1580809800000|2020-02-04 09:50:00|25.02|24.66|25.07|24.71|25.11|24.75|24.99|24.63|65
1580810100000|2020-02-04 09:55:00|25.06|24.7|24.99|24.63|25.07|24.71|24.97|24.61|58
1580810400000|2020-02-04 10:00:00|24.98|24.62|25.07|24.71|25.07|24.71|24.98|24.62|48
1580810700000|2020-02-04 10:05:00|25.06|24.7|25.15|24.79|25.15|24.79|25.04|24.68|30
1580811000000|2020-02-04 10:10:00|25.14|24.78|25.14|24.78|25.16|24.8|25.12|24.76|33
1580811300000|2020-02-04 10:15:00|25.13|24.77|25.14|24.78|25.14|24.78|25.1|24.74|36
1580811600000|2020-02-04 10:20:00|25.15|24.79|25.04|24.68|25.16|24.8|25.04|24.68|34
1580811900000|2020-02-04 10:25:00|25.05|24.69|25.03|24.67|25.08|24.72|25.02|24.66|35
1580812200000|2020-02-04 10:30:00|25.04|24.68|25.02|24.66|25.04|24.68|25|24.64|41
1580812500000|2020-02-04 10:35:00|25.01|24.65|25.09|24.73|25.1|24.74|25.01|24.65|47
1580812800000|2020-02-04 10:40:00|25.1|24.74|25.07|24.71|25.13|24.77|25.07|24.71|39
1580813100000|2020-02-04 10:45:00|25.06|24.7|25.15|24.79|25.16|24.8|25.02|24.66|92
1580813400000|2020-02-04 10:50:00|25.16|24.8|25.14|24.78|25.17|24.81|25.14|24.78|25
1580813700000|2020-02-04 10:55:00|25.15|24.79|25.14|24.78|25.16|24.8|25.12|24.76|32
1580814000000|2020-02-04 11:00:00|25.13|24.77|25.23|24.87|25.24|24.88|25.13|24.77|51
1580814300000|2020-02-04 11:05:00|25.22|24.86|25.23|24.87|25.26|24.9|25.22|24.86|36
1580814600000|2020-02-04 11:10:00|25.22|24.86|25.23|24.87|25.23|24.87|25.22|24.86|10
1580814900000|2020-02-04 11:15:00|25.24|24.88|25.24|24.88|25.26|24.9|25.23|24.87|20
1580815200000|2020-02-04 11:20:00|25.25|24.89|25.14|24.78|25.25|24.89|25.12|24.76|87
1580815500000|2020-02-04 11:25:00|25.13|24.77|25.36|25|25.36|25|25.05|24.69|104
1580815800000|2020-02-04 11:30:00|25.37|25.01|25.33|24.97|25.38|25.02|25.3|24.94|164
1580816100000|2020-02-04 11:35:00|25.32|24.96|25.37|25.01|25.41|25.05|25.31|24.95|83
1580816400000|2020-02-04 11:40:00|25.38|25.02|25.34|24.98|25.39|25.03|25.32|24.96|79
1580816700000|2020-02-04 11:45:00|25.32|24.96|25.41|25.05|25.42|25.06|25.31|24.95|76
1580817000000|2020-02-04 11:50:00|25.42|25.06|25.45|25.09|25.46|25.1|25.41|25.05|50
1580817300000|2020-02-04 11:55:00|25.44|25.08|25.36|25|25.45|25.09|25.36|25|92
1580817600000|2020-02-04 12:00:00|25.37|25.01|25.4|25.04|25.42|25.06|25.35|24.99|56
1580817900000|2020-02-04 12:05:00|25.39|25.03|25.32|24.96|25.39|25.03|25.31|24.95|66
1580818200000|2020-02-04 12:10:00|25.33|24.97|25.32|24.96|25.34|24.98|25.3|24.94|32
1580818500000|2020-02-04 12:15:00|25.33|24.97|25.31|24.95|25.33|24.97|25.28|24.92|33
1580818800000|2020-02-04 12:20:00|25.32|24.96|25.31|24.95|25.36|25|25.31|24.95|28
1580819100000|2020-02-04 12:25:00|25.3|24.94|25.25|24.89|25.3|24.94|25.23|24.87|54
1580819400000|2020-02-04 12:30:00|25.24|24.88|25.23|24.87|25.26|24.9|25.2|24.84|64
1580819700000|2020-02-04 12:35:00|25.24|24.88|25.18|24.82|25.24|24.88|25.18|24.82|41
1580820000000|2020-02-04 12:40:00|25.19|24.83|25.21|24.85|25.22|24.86|25.11|24.75|63
1580820300000|2020-02-04 12:45:00|25.2|24.84|25.21|24.85|25.24|24.88|25.19|24.83|20
1580820600000|2020-02-04 12:50:00|25.22|24.86|25.19|24.83|25.24|24.88|25.19|24.83|22
1580820900000|2020-02-04 12:55:00|25.18|24.82|25.2|24.84|25.21|24.85|25.12|24.76|53
1580821200000|2020-02-04 13:00:00|25.19|24.83|25.22|24.86|25.22|24.86|25.17|24.81|40
1580821500000|2020-02-04 13:05:00|25.23|24.87|25.23|24.87|25.25|24.89|25.21|24.85|15
1580821800000|2020-02-04 13:10:00|25.22|24.86|25.19|24.83|25.22|24.86|25.19|24.83|22
1580822100000|2020-02-04 13:15:00|25.2|24.84|25.16|24.8|25.2|24.84|25.15|24.79|13
1580822400000|2020-02-04 13:20:00|25.15|24.79|25.17|24.81|25.18|24.82|25.07|24.71|44
1580822700000|2020-02-04 13:25:00|25.18|24.82|25.2|24.84|25.2|24.84|25.13|24.77|21
1580823000000|2020-02-04 13:30:00|25.19|24.83|25.19|24.83|25.21|24.85|25.18|24.82|19
1580823300000|2020-02-04 13:35:00|25.2|24.84|25.19|24.83|25.22|24.86|25.18|24.82|14
1580823600000|2020-02-04 13:40:00|25.18|24.82|25.12|24.76|25.18|24.82|25.12|24.76|13
1580823900000|2020-02-04 13:45:00|25.11|24.75|25.09|24.73|25.11|24.75|25.06|24.7|23
1580824200000|2020-02-04 13:50:00|25.08|24.72|25.16|24.8|25.16|24.8|25.08|24.72|47
1580824500000|2020-02-04 13:55:00|25.15|24.79|25.17|24.81|25.18|24.82|25.14|24.78|37
1580824800000|2020-02-04 14:00:00|25.18|24.82|25.19|24.83|25.2|24.84|25.15|24.79|39
1580825100000|2020-02-04 14:05:00|25.2|24.84|25.23|24.87|25.24|24.88|25.19|24.83|22
1580825400000|2020-02-04 14:10:00|25.22|24.86|25.21|24.85|25.23|24.87|25.2|24.84|20
1580825700000|2020-02-04 14:15:00|25.2|24.84|25.2|24.84|25.22|24.86|25.19|24.83|15
1580826000000|2020-02-04 14:20:00|25.19|24.83|25.2|24.84|25.2|24.84|25.19|24.83|4
1580826300000|2020-02-04 14:25:00|25.19|24.83|25.22|24.86|25.22|24.86|25.19|24.83|4
1580826600000|2020-02-04 14:30:00|25.23|24.87|25.23|24.87|25.26|24.9|25.23|24.87|11
1580826900000|2020-02-04 14:35:00|25.24|24.88|25.2|24.84|25.24|24.88|25.2|24.84|9
1580827200000|2020-02-04 14:40:00|25.21|24.85|25.26|24.9|25.27|24.91|25.21|24.85|16
1580827500000|2020-02-04 14:45:00|25.25|24.89|25.59|25.23|25.59|25.23|25.25|24.89|86
1580827800000|2020-02-04 14:50:00|25.58|25.22|25.94|25.58|26|25.64|25.57|25.21|185
1580828100000|2020-02-04 14:55:00|25.93|25.57|26.22|25.86|26.27|25.91|25.88|25.52|160
1580828400000|2020-02-04 15:00:00|26.21|25.85|26.69|26.33|26.74|26.38|26.21|25.85|305
1580828700000|2020-02-04 15:05:00|26.71|26.35|26.77|26.41|26.92|26.56|26.62|26.26|339
1580829000000|2020-02-04 15:10:00|26.76|26.4|27.01|26.65|27.18|26.82|26.76|26.4|311
1580829300000|2020-02-04 15:15:00|27|26.64|26.94|26.58|27.02|26.66|26.66|26.3|254
1580829600000|2020-02-04 15:20:00|26.95|26.59|26.91|26.55|26.95|26.59|26.77|26.41|126
1580829900000|2020-02-04 15:25:00|26.92|26.56|26.92|26.56|27.13|26.77|26.9|26.54|162
1580830200000|2020-02-04 15:30:00|26.93|26.57|26.94|26.58|27.04|26.68|26.82|26.46|138
1580830500000|2020-02-04 15:35:00|26.95|26.59|27.01|26.65|27.08|26.72|26.9|26.54|114
1580830800000|2020-02-04 15:40:00|27|26.64|27.13|26.77|27.19|26.83|27|26.64|122
1580831100000|2020-02-04 15:45:00|27.12|26.76|27.04|26.68|27.18|26.82|27.03|26.67|128
1580831400000|2020-02-04 15:50:00|27.05|26.69|26.85|26.49|27.17|26.81|26.82|26.46|193
1580831700000|2020-02-04 15:55:00|26.86|26.5|26.91|26.55|26.93|26.57|26.84|26.48|117
1580832000000|2020-02-04 16:00:00|26.92|26.56|26.86|26.5|27.05|26.69|26.86|26.5|155
1580832300000|2020-02-04 16:05:00|26.87|26.51|26.69|26.33|26.9|26.54|26.67|26.31|177
1580832600000|2020-02-04 16:10:00|26.7|26.34|26.83|26.47|26.85|26.49|26.7|26.34|97
1580832900000|2020-02-04 16:15:00|26.84|26.48|26.86|26.5|26.9|26.54|26.78|26.42|84
1580833200000|2020-02-04 16:20:00|26.85|26.49|27.08|26.72|27.09|26.73|26.83|26.47|144
1580833500000|2020-02-04 16:25:00|27.09|26.73|27.08|26.72|27.18|26.82|27.05|26.69|141
1580833800000|2020-02-04 16:30:00|27.06|26.7|26.86|26.5|27.1|26.74|26.84|26.48|104
1580834100000|2020-02-04 16:35:00|26.85|26.49|26.93|26.57|26.98|26.62|26.84|26.48|87
1580834400000|2020-02-04 16:40:00|26.94|26.58|26.83|26.47|26.97|26.61|26.8|26.44|98
1580834700000|2020-02-04 16:45:00|26.84|26.48|26.74|26.38|26.85|26.49|26.74|26.38|37
1580835000000|2020-02-04 16:50:00|26.75|26.39|26.81|26.45|26.83|26.47|26.73|26.37|57
1580835300000|2020-02-04 16:55:00|26.8|26.44|26.85|26.49|26.85|26.49|26.8|26.44|16
1580835600000|2020-02-04 17:00:00|26.84|26.48|26.75|26.39|26.84|26.48|26.71|26.35|25
1580835900000|2020-02-04 17:05:00|26.76|26.4|26.71|26.35|26.76|26.4|26.69|26.33|58
1580836200000|2020-02-04 17:10:00|26.72|26.36|26.77|26.41|26.82|26.46|26.71|26.35|52
1580836500000|2020-02-04 17:15:00|26.76|26.4|26.71|26.35|26.8|26.44|26.71|26.35|42
1580836800000|2020-02-04 17:20:00|26.72|26.36|26.8|26.44|26.8|26.44|26.72|26.36|39
1580837100000|2020-02-04 17:25:00|26.81|26.45|26.79|26.43|26.82|26.46|26.77|26.41|39
1580837400000|2020-02-04 17:30:00|26.78|26.42|26.77|26.41|26.8|26.44|26.76|26.4|18
1580837700000|2020-02-04 17:35:00|26.76|26.4|26.74|26.38|26.76|26.4|26.72|26.36|51
1580838000000|2020-02-04 17:40:00|26.73|26.37|26.72|26.36|26.74|26.38|26.69|26.33|48
1580838300000|2020-02-04 17:45:00|26.73|26.37|26.68|26.32|26.74|26.38|26.67|26.31|56
1580838600000|2020-02-04 17:50:00|26.69|26.33|26.63|26.27|26.69|26.33|26.59|26.23|145
1580838900000|2020-02-04 17:55:00|26.64|26.28|26.63|26.27|26.65|26.29|26.6|26.24|68
1580839200000|2020-02-04 18:00:00|26.64|26.28|26.67|26.31|26.68|26.32|26.61|26.25|74
1580839500000|2020-02-04 18:05:00|26.68|26.32|26.65|26.29|26.68|26.32|26.64|26.28|20
1580839800000|2020-02-04 18:10:00|26.66|26.3|26.64|26.28|26.66|26.3|26.62|26.26|39
1580840100000|2020-02-04 18:15:00|26.65|26.29|26.59|26.23|26.65|26.29|26.59|26.23|26
1580840400000|2020-02-04 18:20:00|26.6|26.24|26.52|26.16|26.6|26.24|26.51|26.15|40
1580840700000|2020-02-04 18:25:00|26.51|26.15|26.48|26.12|26.54|26.18|26.48|26.12|46
1580841000000|2020-02-04 18:30:00|26.47|26.11|26.49|26.13|26.52|26.16|26.46|26.1|30
1580841300000|2020-02-04 18:35:00|26.5|26.14|26.51|26.15|26.54|26.18|26.49|26.13|34
1580841600000|2020-02-04 18:40:00|26.52|26.16|26.51|26.15|26.57|26.21|26.48|26.12|67
1580841900000|2020-02-04 18:45:00|26.5|26.14|26.44|26.08|26.53|26.17|26.41|26.05|41
1580842200000|2020-02-04 18:50:00|26.43|26.07|26.43|26.07|26.45|26.09|26.4|26.04|74
1580842500000|2020-02-04 18:55:00|26.42|26.06|26.55|26.19|26.56|26.2|26.41|26.05|64
1580842800000|2020-02-04 19:00:00|26.54|26.18|26.61|26.25|26.61|26.25|26.54|26.18|26
1580843100000|2020-02-04 19:05:00|26.6|26.24|26.55|26.19|26.6|26.24|26.54|26.18|26
1580843400000|2020-02-04 19:10:00|26.56|26.2|26.51|26.15|26.57|26.21|26.5|26.14|17
1580843700000|2020-02-04 19:15:00|26.52|26.16|26.48|26.12|26.52|26.16|26.48|26.12|12
1580844000000|2020-02-04 19:20:00|26.49|26.13|26.65|26.29|26.66|26.3|26.48|26.12|43
1580844300000|2020-02-04 19:25:00|26.66|26.3|26.72|26.36|26.75|26.39|26.65|26.29|61
1580844600000|2020-02-04 19:30:00|26.73|26.37|26.81|26.45|26.81|26.45|26.71|26.35|49
1580844900000|2020-02-04 19:35:00|26.82|26.46|26.85|26.49|26.88|26.52|26.81|26.45|29
1580845200000|2020-02-04 19:40:00|26.84|26.48|26.79|26.43|26.87|26.51|26.77|26.41|43
1580845500000|2020-02-04 19:45:00|26.78|26.42|26.71|26.35|26.79|26.43|26.67|26.31|67
1580845800000|2020-02-04 19:50:00|26.7|26.34|26.65|26.29|26.71|26.35|26.65|26.29|29
1580846100000|2020-02-04 19:55:00|26.66|26.3|26.68|26.32|26.68|26.32|26.65|26.29|23
1580846400000|2020-02-04 20:00:00|26.67|26.31|26.6|26.24|26.67|26.31|26.58|26.22|30
1580846700000|2020-02-04 20:05:00|26.61|26.25|26.58|26.22|26.61|26.25|26.57|26.21|32
1580847000000|2020-02-04 20:10:00|26.59|26.23|26.57|26.21|26.59|26.23|26.54|26.18|36
1580847300000|2020-02-04 20:15:00|26.56|26.2|26.66|26.3|26.67|26.31|26.56|26.2|36
1580847600000|2020-02-04 20:20:00|26.67|26.31|26.65|26.29|26.68|26.32|26.65|26.29|11
1580847900000|2020-02-04 20:25:00|26.66|26.3|26.74|26.38|26.81|26.45|26.66|26.3|46
1580848200000|2020-02-04 20:30:00|26.73|26.37|26.84|26.48|26.85|26.49|26.73|26.37|55
1580848500000|2020-02-04 20:35:00|26.85|26.49|26.76|26.4|26.88|26.52|26.76|26.4|86
1580848800000|2020-02-04 20:40:00|26.75|26.39|26.71|26.35|26.76|26.4|26.69|26.33|40
1580849100000|2020-02-04 20:45:00|26.7|26.34|26.76|26.4|26.76|26.4|26.69|26.33|57
1580849400000|2020-02-04 20:50:00|26.75|26.39|26.73|26.37|26.78|26.42|26.72|26.36|35
1580849700000|2020-02-04 20:55:00|26.74|26.38|26.79|26.43|26.8|26.44|26.73|26.37|24
1580850000000|2020-02-04 21:00:00|26.8|26.44|26.81|26.45|26.82|26.46|26.79|26.43|12
1580850300000|2020-02-04 21:05:00|26.82|26.46|26.79|26.43|26.82|26.46|26.77|26.41|22
1580850600000|2020-02-04 21:10:00|26.78|26.42|26.77|26.41|26.79|26.43|26.77|26.41|20
1580850900000|2020-02-04 21:15:00|26.78|26.42|26.77|26.41|26.79|26.43|26.76|26.4|36
1580851200000|2020-02-04 21:20:00|26.78|26.42|26.79|26.43|26.79|26.43|26.75|26.39|18
1580851500000|2020-02-04 21:25:00|26.78|26.42|26.86|26.5|26.86|26.5|26.78|26.42|19
1580851800000|2020-02-04 21:30:00|26.85|26.49|26.85|26.49|26.86|26.5|26.84|26.48|29
1580852100000|2020-02-04 21:35:00|26.86|26.5|26.8|26.44|26.86|26.5|26.77|26.41|22
1580852400000|2020-02-04 21:40:00|26.79|26.43|26.69|26.33|26.8|26.44|26.69|26.33|43
1580852700000|2020-02-04 21:45:00|26.68|26.32|26.68|26.32|26.7|26.34|26.64|26.28|37
1580853000000|2020-02-04 21:50:00|26.69|26.33|26.68|26.32|26.69|26.33|26.66|26.3|20
1580853300000|2020-02-04 21:55:00|26.67|26.31|26.69|26.33|26.69|26.33|26.67|26.31|23
1580853600000|2020-02-04 22:00:00|26.68|26.32|26.69|26.33|26.7|26.34|26.68|26.32|34
1580853900000|2020-02-04 22:05:00|26.68|26.32|26.66|26.3|26.7|26.34|26.66|26.3|29
1580854200000|2020-02-04 22:10:00|26.67|26.31|26.65|26.29|26.68|26.32|26.64|26.28|25
1580854500000|2020-02-04 22:15:00|26.64|26.28|26.69|26.33|26.7|26.34|26.64|26.28|28
1580854800000|2020-02-04 22:20:00|26.7|26.34|26.68|26.32|26.7|26.34|26.67|26.31|7
1580855100000|2020-02-04 22:25:00|26.67|26.31|26.65|26.29|26.68|26.32|26.64|26.28|11
1580855400000|2020-02-04 22:30:00|26.64|26.28|26.65|26.29|26.65|26.29|26.64|26.28|12
1580855700000|2020-02-04 22:35:00|26.66|26.3|26.64|26.28|26.67|26.31|26.64|26.28|15
1580856000000|2020-02-04 22:40:00|26.63|26.27|26.58|26.22|26.63|26.27|26.57|26.21|18
1580856300000|2020-02-04 22:45:00|26.57|26.21|26.58|26.22|26.59|26.23|26.56|26.2|20
1580856600000|2020-02-04 22:50:00|26.57|26.21|26.61|26.25|26.61|26.25|26.57|26.21|25
1580856900000|2020-02-04 22:55:00|26.6|26.24|26.61|26.25|26.61|26.25|26.59|26.23|14
1580857200000|2020-02-04 23:00:00|26.6|26.24|26.65|26.29|26.65|26.29|26.6|26.24|36
1580857500000|2020-02-04 23:05:00|26.66|26.3|26.73|26.37|26.74|26.38|26.65|26.29|66
1580857800000|2020-02-04 23:10:00|26.74|26.38|26.72|26.36|26.74|26.38|26.72|26.36|69
1580858100000|2020-02-04 23:15:00|26.73|26.37|26.74|26.38|26.74|26.38|26.72|26.36|34
1580858400000|2020-02-04 23:20:00|26.73|26.37|26.6|26.24|26.73|26.37|26.54|26.18|76
1580858700000|2020-02-04 23:25:00|26.62|26.26|26.59|26.23|26.62|26.26|26.57|26.21|34
1580859000000|2020-02-04 23:30:00|26.6|26.24|26.68|26.32|26.69|26.33|26.59|26.23|121
1580859300000|2020-02-04 23:35:00|26.67|26.31|26.67|26.31|26.69|26.33|26.66|26.3|53
1580859600000|2020-02-04 23:40:00|26.68|26.32|26.67|26.31|26.68|26.32|26.66|26.3|20
1580859900000|2020-02-04 23:45:00|26.68|26.32|26.75|26.39|26.77|26.41|26.68|26.32|42
1580860200000|2020-02-04 23:50:00|26.77|26.41|26.79|26.43|26.8|26.44|26.76|26.4|30
1580860500000|2020-02-04 23:55:00|26.78|26.42|26.81|26.45|26.81|26.45|26.78|26.42|32
1580860800000|2020-02-05 00:00:00|26.79|26.43|27.07|26.71|27.08|26.72|26.78|26.42|111
1580861100000|2020-02-05 00:05:00|27.08|26.72|27.38|27.02|27.39|27.03|27.07|26.71|88
1580861400000|2020-02-05 00:10:00|27.37|27.01|27.21|26.85|27.4|27.04|27.2|26.84|162
1580861700000|2020-02-05 00:15:00|27.22|26.86|27.25|26.89|27.25|26.89|27.07|26.71|166
1580862000000|2020-02-05 00:20:00|27.26|26.9|27.27|26.91|27.3|26.94|27.21|26.85|110
1580862300000|2020-02-05 00:25:00|27.26|26.9|27.54|27.18|27.55|27.19|27.26|26.9|111
1580862600000|2020-02-05 00:30:00|27.53|27.17|27.55|27.19|27.62|27.26|27.46|27.1|171
1580862900000|2020-02-05 00:35:00|27.54|27.18|27.66|27.3|27.76|27.4|27.49|27.13|268
1580863200000|2020-02-05 00:40:00|27.64|27.28|27.6|27.24|27.65|27.29|27.49|27.13|140
1580863500000|2020-02-05 00:45:00|27.61|27.25|27.45|27.09|27.61|27.25|27.45|27.09|70
1580863800000|2020-02-05 00:50:00|27.44|27.08|27.49|27.13|27.56|27.2|27.42|27.06|83
1580864100000|2020-02-05 00:55:00|27.5|27.14|27.5|27.14|27.54|27.18|27.48|27.12|61
1580864400000|2020-02-05 01:00:00|27.51|27.15|27.56|27.2|27.65|27.29|27.51|27.15|75
1580864700000|2020-02-05 01:05:00|27.55|27.19|27.36|27|27.56|27.2|27.36|27|60
1580865000000|2020-02-05 01:10:00|27.37|27.01|27.33|26.97|27.42|27.06|27.32|26.96|100
1580865300000|2020-02-05 01:15:00|27.32|26.96|27.34|26.98|27.34|26.98|27.27|26.91|42
1580865600000|2020-02-05 01:20:00|27.35|26.99|27.3|26.94|27.36|27|27.3|26.94|42
1580865900000|2020-02-05 01:25:00|27.31|26.95|27.32|26.96|27.34|26.98|27.2|26.84|90
1580866200000|2020-02-05 01:30:00|27.31|26.95|27.22|26.86|27.32|26.96|27.21|26.85|47
1580866500000|2020-02-05 01:35:00|27.23|26.87|27.3|26.94|27.31|26.95|27.22|26.86|30
1580866800000|2020-02-05 01:40:00|27.31|26.95|27.38|27.02|27.39|27.03|27.29|26.93|50
1580867100000|2020-02-05 01:45:00|27.37|27.01|27.21|26.85|27.37|27.01|27.16|26.8|41
1580867400000|2020-02-05 01:50:00|27.22|26.86|27.22|26.86|27.22|26.86|27.17|26.81|53
1580867700000|2020-02-05 01:55:00|27.23|26.87|27.15|26.79|27.25|26.89|27.15|26.79|33
1580868000000|2020-02-05 02:00:00|27.16|26.8|27.18|26.82|27.22|26.86|27.16|26.8|47
1580868300000|2020-02-05 02:05:00|27.19|26.83|27.22|26.86|27.23|26.87|27.19|26.83|28
1580868600000|2020-02-05 02:10:00|27.21|26.85|27.19|26.83|27.21|26.85|27.18|26.82|33
1580868900000|2020-02-05 02:15:00|27.18|26.82|27.17|26.81|27.19|26.83|27.16|26.8|21
1580869200000|2020-02-05 02:20:00|27.16|26.8|27.22|26.86|27.22|26.86|27.15|26.79|27
1580869500000|2020-02-05 02:25:00|27.23|26.87|27.22|26.86|27.24|26.88|27.21|26.85|16
1580869800000|2020-02-05 02:30:00|27.23|26.87|27.19|26.83|27.23|26.87|27.18|26.82|23
1580870100000|2020-02-05 02:35:00|27.18|26.82|27.21|26.85|27.22|26.86|27.17|26.81|18
1580870400000|2020-02-05 02:40:00|27.22|26.86|27.32|26.96|27.34|26.98|27.21|26.85|47
1580870700000|2020-02-05 02:45:00|27.33|26.97|27.44|27.08|27.56|27.2|27.32|26.96|84
1580871000000|2020-02-05 02:50:00|27.45|27.09|27.41|27.05|27.45|27.09|27.39|27.03|40
1580871300000|2020-02-05 02:55:00|27.42|27.06|27.52|27.16|27.54|27.18|27.41|27.05|55
1580871600000|2020-02-05 03:00:00|27.53|27.17|27.42|27.06|27.55|27.19|27.42|27.06|57
1580871900000|2020-02-05 03:05:00|27.41|27.05|27.34|26.98|27.42|27.06|27.28|26.92|47
1580872200000|2020-02-05 03:10:00|27.33|26.97|27.37|27.01|27.37|27.01|27.32|26.96|26
1580872500000|2020-02-05 03:15:00|27.36|27|27.42|27.06|27.43|27.07|27.36|27|38
1580872800000|2020-02-05 03:20:00|27.43|27.07|27.42|27.06|27.45|27.09|27.41|27.05|40
1580873100000|2020-02-05 03:25:00|27.41|27.05|27.32|26.96|27.42|27.06|27.31|26.95|26
1580873400000|2020-02-05 03:30:00|27.31|26.95|27.42|27.06|27.43|27.07|27.31|26.95|54
1580873700000|2020-02-05 03:35:00|27.43|27.07|27.42|27.06|27.46|27.1|27.42|27.06|14
1580874000000|2020-02-05 03:40:00|27.43|27.07|27.43|27.07|27.44|27.08|27.41|27.05|15
1580874300000|2020-02-05 03:45:00|27.42|27.06|27.37|27.01|27.42|27.06|27.37|27.01|29
1580874600000|2020-02-05 03:50:00|27.36|27|27.46|27.1|27.46|27.1|27.36|27|43
1580874900000|2020-02-05 03:55:00|27.45|27.09|27.57|27.21|27.62|27.26|27.44|27.08|115
1580875200000|2020-02-05 04:00:00|27.55|27.19|27.47|27.11|27.56|27.2|27.47|27.11|82
1580875500000|2020-02-05 04:05:00|27.48|27.12|27.55|27.19|27.55|27.19|27.47|27.11|32
1580875800000|2020-02-05 04:10:00|27.56|27.2|27.67|27.31|27.69|27.33|27.55|27.19|81
1580876100000|2020-02-05 04:15:00|27.66|27.3|27.57|27.21|27.67|27.31|27.56|27.2|70
1580876400000|2020-02-05 04:20:00|27.54|27.18|27.6|27.24|27.6|27.24|27.54|27.18|53
1580876700000|2020-02-05 04:25:00|27.61|27.25|27.7|27.34|27.73|27.37|27.6|27.24|65
1580877000000|2020-02-05 04:30:00|27.71|27.35|27.73|27.37|27.76|27.4|27.7|27.34|62
1580877300000|2020-02-05 04:35:00|27.74|27.38|27.74|27.38|27.75|27.39|27.72|27.36|51
1580877600000|2020-02-05 04:40:00|27.75|27.39|27.98|27.62|28.07|27.71|27.75|27.39|174
1580877900000|2020-02-05 04:45:00|27.99|27.63|28.06|27.7|28.16|27.8|27.98|27.62|160
1580878200000|2020-02-05 04:50:00|28.07|27.71|28.01|27.65|28.07|27.71|27.98|27.62|150
1580878500000|2020-02-05 04:55:00|28.02|27.66|28.06|27.7|28.1|27.74|28.02|27.66|118
1580878800000|2020-02-05 05:00:00|28.05|27.69|27.91|27.55|28.08|27.72|27.87|27.51|182
1580879100000|2020-02-05 05:05:00|27.92|27.56|27.83|27.47|27.93|27.57|27.83|27.47|81
1580879400000|2020-02-05 05:10:00|27.82|27.46|27.9|27.54|27.91|27.55|27.8|27.44|57
1580879700000|2020-02-05 05:15:00|27.91|27.55|27.92|27.56|27.97|27.61|27.91|27.55|82
1580880000000|2020-02-05 05:20:00|27.93|27.57|27.91|27.55|27.95|27.59|27.89|27.53|43
1580880300000|2020-02-05 05:25:00|27.9|27.54|27.89|27.53|27.92|27.56|27.88|27.52|22
1580880600000|2020-02-05 05:30:00|27.9|27.54|27.96|27.6|27.96|27.6|27.88|27.52|23
1580880900000|2020-02-05 05:35:00|27.95|27.59|28.1|27.74|28.1|27.74|27.95|27.59|36
1580881200000|2020-02-05 05:40:00|28.11|27.75|28.21|27.85|28.25|27.89|28.1|27.74|130
1580881500000|2020-02-05 05:45:00|28.2|27.84|28.21|27.85|28.33|27.97|28.15|27.79|171
1580881800000|2020-02-05 05:50:00|28.22|27.86|28.24|27.88|28.27|27.91|28.17|27.81|132
1580882100000|2020-02-05 05:55:00|28.25|27.89|28.18|27.82|28.25|27.89|28.17|27.81|56
1580882400000|2020-02-05 06:00:00|28.19|27.83|28.3|27.94|28.34|27.98|28.19|27.83|77
1580882700000|2020-02-05 06:05:00|28.29|27.93|28.13|27.77|28.3|27.94|28.12|27.76|82
1580883000000|2020-02-05 06:10:00|28.12|27.76|28.08|27.72|28.13|27.77|28.06|27.7|70
1580883300000|2020-02-05 06:15:00|28.07|27.71|28.04|27.68|28.09|27.73|28.04|27.68|33
1580883600000|2020-02-05 06:20:00|28.03|27.67|28.07|27.71|28.12|27.76|28.02|27.66|43
1580883900000|2020-02-05 06:25:00|28.08|27.72|28.09|27.73|28.1|27.74|28.07|27.71|16
1580884200000|2020-02-05 06:30:00|28.1|27.74|28.1|27.74|28.11|27.75|28.08|27.72|77
1580884500000|2020-02-05 06:35:00|28.09|27.73|27.82|27.46|28.09|27.73|27.76|27.4|155
1580884800000|2020-02-05 06:40:00|27.81|27.45|27.96|27.6|27.99|27.63|27.8|27.44|83
1580885100000|2020-02-05 06:45:00|27.97|27.61|27.89|27.53|28|27.64|27.89|27.53|64
1580885400000|2020-02-05 06:50:00|27.9|27.54|27.85|27.49|27.91|27.55|27.82|27.46|96
1580885700000|2020-02-05 06:55:00|27.86|27.5|27.98|27.62|27.99|27.63|27.85|27.49|77
1580886000000|2020-02-05 07:00:00|27.99|27.63|27.98|27.62|28.05|27.69|27.96|27.6|126
1580886300000|2020-02-05 07:05:00|27.99|27.63|27.87|27.51|27.99|27.63|27.87|27.51|55
1580886600000|2020-02-05 07:10:00|27.88|27.52|28.04|27.68|28.04|27.68|27.88|27.52|47
1580886900000|2020-02-05 07:15:00|28.03|27.67|28.05|27.69|28.1|27.74|28.02|27.66|124
1580887200000|2020-02-05 07:20:00|28.04|27.68|28.05|27.69|28.1|27.74|28.02|27.66|62
1580887500000|2020-02-05 07:25:00|28.04|27.68|28.16|27.8|28.17|27.81|28.03|27.67|48
1580887800000|2020-02-05 07:30:00|28.15|27.79|27.99|27.63|28.15|27.79|27.98|27.62|92
1580888100000|2020-02-05 07:35:00|27.98|27.62|27.99|27.63|28.01|27.65|27.95|27.59|67
1580888400000|2020-02-05 07:40:00|27.98|27.62|27.96|27.6|28.01|27.65|27.95|27.59|19
1580888700000|2020-02-05 07:45:00|27.97|27.61|28.01|27.65|28.02|27.66|27.97|27.61|23
1580889000000|2020-02-05 07:50:00|28|27.64|27.96|27.6|28.01|27.65|27.95|27.59|52
1580889300000|2020-02-05 07:55:00|27.97|27.61|27.97|27.61|27.99|27.63|27.96|27.6|21
1580889600000|2020-02-05 08:00:00|27.98|27.62|27.94|27.58|28.02|27.66|27.94|27.58|41
1580889900000|2020-02-05 08:05:00|27.95|27.59|27.88|27.52|27.96|27.6|27.81|27.45|61
1580890200000|2020-02-05 08:10:00|27.89|27.53|27.89|27.53|27.91|27.55|27.88|27.52|29
1580890500000|2020-02-05 08:15:00|27.9|27.54|27.9|27.54|27.94|27.58|27.89|27.53|35
1580890800000|2020-02-05 08:20:00|27.89|27.53|27.89|27.53|27.91|27.55|27.88|27.52|43
1580891100000|2020-02-05 08:25:00|27.88|27.52|27.92|27.56|27.94|27.58|27.87|27.51|50
1580891400000|2020-02-05 08:30:00|27.91|27.55|27.98|27.62|27.98|27.62|27.91|27.55|38
1580891700000|2020-02-05 08:35:00|27.97|27.61|27.96|27.6|27.97|27.61|27.94|27.58|14
1580892000000|2020-02-05 08:40:00|27.97|27.61|27.99|27.63|28|27.64|27.93|27.57|51
1580892300000|2020-02-05 08:45:00|27.98|27.62|27.94|27.58|27.98|27.62|27.94|27.58|36
1580892600000|2020-02-05 08:50:00|27.95|27.59|28.01|27.65|28.01|27.65|27.94|27.58|43
1580892900000|2020-02-05 08:55:00|28.02|27.66|28.01|27.65|28.04|27.68|28|27.64|37
1580893200000|2020-02-05 09:00:00|28.02|27.66|28.05|27.69|28.05|27.69|28.01|27.65|44
1580893500000|2020-02-05 09:05:00|28.04|27.68|28.03|27.67|28.11|27.75|28.03|27.67|30
1580893800000|2020-02-05 09:10:00|28.04|27.68|28.05|27.69|28.06|27.7|28.03|27.67|24
1580894100000|2020-02-05 09:15:00|28.04|27.68|27.99|27.63|28.06|27.7|27.99|27.63|38
1580894400000|2020-02-05 09:20:00|28|27.64|28.07|27.71|28.08|27.72|28|27.64|43
1580894700000|2020-02-05 09:25:00|28.08|27.72|28.13|27.77|28.16|27.8|28.07|27.71|35
1580895000000|2020-02-05 09:30:00|28.14|27.78|28.15|27.79|28.15|27.79|28.1|27.74|36
1580895300000|2020-02-05 09:35:00|28.14|27.78|28.12|27.76|28.14|27.78|28.1|27.74|40
1580895600000|2020-02-05 09:40:00|28.13|27.77|28.24|27.88|28.31|27.95|28.12|27.76|109
1580895900000|2020-02-05 09:45:00|28.22|27.86|28.16|27.8|28.27|27.91|28.16|27.8|60
1580896200000|2020-02-05 09:50:00|28.15|27.79|28.14|27.78|28.19|27.83|28.1|27.74|77
1580896500000|2020-02-05 09:55:00|28.15|27.79|28.08|27.72|28.16|27.8|28.07|27.71|36
1580896800000|2020-02-05 10:00:00|28.07|27.71|28.01|27.65|28.12|27.76|27.99|27.63|83
1580897100000|2020-02-05 10:05:00|28.02|27.66|28.08|27.72|28.08|27.72|27.95|27.59|67
1580897400000|2020-02-05 10:10:00|28.09|27.73|28.04|27.68|28.1|27.74|28|27.64|71
1580897700000|2020-02-05 10:15:00|28.03|27.67|28.03|27.67|28.05|27.69|28.01|27.65|47
1580898000000|2020-02-05 10:20:00|28.02|27.66|27.9|27.54|28.02|27.66|27.86|27.5|81
1580898300000|2020-02-05 10:25:00|27.89|27.53|27.25|26.89|27.9|27.54|27.25|26.89|312
1580898600000|2020-02-05 10:30:00|27.26|26.9|27.47|27.11|27.52|27.16|27.26|26.9|250
1580898900000|2020-02-05 10:35:00|27.46|27.1|27.47|27.11|27.56|27.2|27.42|27.06|134
1580899200000|2020-02-05 10:40:00|27.46|27.1|27.32|26.96|27.48|27.12|27.18|26.82|221
1580899500000|2020-02-05 10:45:00|27.33|26.97|27.63|27.27|27.74|27.38|27.33|26.97|223
1580899800000|2020-02-05 10:50:00|27.62|27.26|27.53|27.17|27.65|27.29|27.53|27.17|131
1580900100000|2020-02-05 10:55:00|27.52|27.16|27.53|27.17|27.6|27.24|27.48|27.12|150
1580900400000|2020-02-05 11:00:00|27.52|27.16|27.43|27.07|27.54|27.18|27.4|27.04|115
1580900700000|2020-02-05 11:05:00|27.44|27.08|27.66|27.3|27.68|27.32|27.43|27.07|92
1580901000000|2020-02-05 11:10:00|27.67|27.31|27.59|27.23|27.69|27.33|27.57|27.21|133
1580901300000|2020-02-05 11:15:00|27.6|27.24|27.6|27.24|27.68|27.32|27.59|27.23|56
1580901600000|2020-02-05 11:20:00|27.59|27.23|27.6|27.24|27.64|27.28|27.58|27.22|57
1580901900000|2020-02-05 11:25:00|27.59|27.23|27.56|27.2|27.63|27.27|27.56|27.2|74
1580902200000|2020-02-05 11:30:00|27.55|27.19|27.53|27.17|27.56|27.2|27.48|27.12|65
1580902500000|2020-02-05 11:35:00|27.54|27.18|27.52|27.16|27.54|27.18|27.48|27.12|49
1580902800000|2020-02-05 11:40:00|27.54|27.18|27.42|27.06|27.56|27.2|27.36|27|108
1580903100000|2020-02-05 11:45:00|27.41|27.05|27.47|27.11|27.48|27.12|27.38|27.02|144
1580903400000|2020-02-05 11:50:00|27.48|27.12|27.58|27.22|27.62|27.26|27.47|27.11|98
1580903700000|2020-02-05 11:55:00|27.59|27.23|27.59|27.23|27.61|27.25|27.55|27.19|67
1580904000000|2020-02-05 12:00:00|27.6|27.24|27.47|27.11|27.62|27.26|27.46|27.1|130
1580904300000|2020-02-05 12:05:00|27.46|27.1|27.46|27.1|27.52|27.16|27.43|27.07|99
1580904600000|2020-02-05 12:10:00|27.45|27.09|27.43|27.07|27.47|27.11|27.39|27.03|66
1580904900000|2020-02-05 12:15:00|27.44|27.08|27.5|27.14|27.53|27.17|27.4|27.04|105
1580905200000|2020-02-05 12:20:00|27.51|27.15|27.44|27.08|27.51|27.15|27.44|27.08|106
1580905500000|2020-02-05 12:25:00|27.45|27.09|27.39|27.03|27.5|27.14|27.38|27.02|60
1580905800000|2020-02-05 12:30:00|27.38|27.02|27.44|27.08|27.48|27.12|27.36|27|90
1580906100000|2020-02-05 12:35:00|27.43|27.07|27.45|27.09|27.46|27.1|27.43|27.07|27
1580906400000|2020-02-05 12:40:00|27.44|27.08|27.51|27.15|27.52|27.16|27.44|27.08|22
1580906700000|2020-02-05 12:45:00|27.52|27.16|27.54|27.18|27.54|27.18|27.51|27.15|45
1580907000000|2020-02-05 12:50:00|27.53|27.17|27.47|27.11|27.54|27.18|27.46|27.1|51
1580907300000|2020-02-05 12:55:00|27.46|27.1|27.47|27.11|27.5|27.14|27.46|27.1|34
1580907600000|2020-02-05 13:00:00|27.48|27.12|27.52|27.16|27.52|27.16|27.47|27.11|41
1580907900000|2020-02-05 13:05:00|27.51|27.15|27.64|27.28|27.64|27.28|27.51|27.15|34
1580908200000|2020-02-05 13:10:00|27.65|27.29|27.58|27.22|27.67|27.31|27.57|27.21|49
1580908500000|2020-02-05 13:15:00|27.57|27.21|27.64|27.28|27.64|27.28|27.55|27.19|33
1580908800000|2020-02-05 13:20:00|27.65|27.29|27.75|27.39|27.8|27.44|27.64|27.28|61
1580909100000|2020-02-05 13:25:00|27.74|27.38|27.97|27.61|28.03|27.67|27.73|27.37|115
1580909400000|2020-02-05 13:30:00|27.95|27.59|27.79|27.43|27.96|27.6|27.77|27.41|86
1580909700000|2020-02-05 13:35:00|27.78|27.42|27.72|27.36|27.79|27.43|27.72|27.36|43
1580910000000|2020-02-05 13:40:00|27.73|27.37|27.69|27.33|27.75|27.39|27.66|27.3|46
1580910300000|2020-02-05 13:45:00|27.68|27.32|27.7|27.34|27.71|27.35|27.68|27.32|40
1580910600000|2020-02-05 13:50:00|27.69|27.33|27.83|27.47|27.86|27.5|27.69|27.33|52
1580910900000|2020-02-05 13:55:00|27.84|27.48|27.8|27.44|27.86|27.5|27.77|27.41|80
1580911200000|2020-02-05 14:00:00|27.81|27.45|27.72|27.36|27.81|27.45|27.72|27.36|46
1580911500000|2020-02-05 14:05:00|27.73|27.37|27.79|27.43|27.79|27.43|27.72|27.36|37
1580911800000|2020-02-05 14:10:00|27.78|27.42|27.73|27.37|27.84|27.48|27.72|27.36|81
1580912100000|2020-02-05 14:15:00|27.74|27.38|27.7|27.34|27.77|27.41|27.69|27.33|37
1580912400000|2020-02-05 14:20:00|27.69|27.33|27.66|27.3|27.69|27.33|27.65|27.29|20
1580912700000|2020-02-05 14:25:00|27.65|27.29|27.6|27.24|27.66|27.3|27.59|27.23|24
1580913000000|2020-02-05 14:30:00|27.61|27.25|27.65|27.29|27.65|27.29|27.61|27.25|17
1580913300000|2020-02-05 14:35:00|27.66|27.3|27.6|27.24|27.66|27.3|27.6|27.24|21
1580913600000|2020-02-05 14:40:00|27.59|27.23|27.63|27.27|27.64|27.28|27.59|27.23|39
1580913900000|2020-02-05 14:45:00|27.64|27.28|27.64|27.28|27.67|27.31|27.63|27.27|23
1580914200000|2020-02-05 14:50:00|27.65|27.29|27.72|27.36|27.75|27.39|27.64|27.28|44
1580914500000|2020-02-05 14:55:00|27.71|27.35|27.86|27.5|27.87|27.51|27.71|27.35|59
1580914800000|2020-02-05 15:00:00|27.87|27.51|27.78|27.42|27.89|27.53|27.78|27.42|47
1580915100000|2020-02-05 15:05:00|27.77|27.41|27.74|27.38|27.78|27.42|27.72|27.36|40
1580915400000|2020-02-05 15:10:00|27.75|27.39|27.84|27.48|27.84|27.48|27.74|27.38|78
1580915700000|2020-02-05 15:15:00|27.85|27.49|27.78|27.42|27.85|27.49|27.77|27.41|67
1580916000000|2020-02-05 15:20:00|27.79|27.43|27.81|27.45|27.83|27.47|27.74|27.38|47
1580916300000|2020-02-05 15:25:00|27.82|27.46|27.83|27.47|27.85|27.49|27.81|27.45|28
1580916600000|2020-02-05 15:30:00|27.82|27.46|27.87|27.51|27.87|27.51|27.8|27.44|26
1580916900000|2020-02-05 15:35:00|27.88|27.52|28.01|27.65|28.08|27.72|27.87|27.51|72
1580917200000|2020-02-05 15:40:00|28|27.64|27.93|27.57|28.06|27.7|27.93|27.57|76
1580917500000|2020-02-05 15:45:00|27.92|27.56|27.98|27.62|27.98|27.62|27.91|27.55|55
1580917800000|2020-02-05 15:50:00|27.97|27.61|27.97|27.61|28.01|27.65|27.94|27.58|80
1580918100000|2020-02-05 15:55:00|27.98|27.62|27.97|27.61|28|27.64|27.9|27.54|75
1580918400000|2020-02-05 16:00:00|27.98|27.62|27.94|27.58|28|27.64|27.89|27.53|74
1580918700000|2020-02-05 16:05:00|27.93|27.57|27.82|27.46|27.93|27.57|27.81|27.45|47
1580919000000|2020-02-05 16:10:00|27.83|27.47|27.92|27.56|27.92|27.56|27.81|27.45|78
1580919300000|2020-02-05 16:15:00|27.93|27.57|27.92|27.56|27.94|27.58|27.87|27.51|95
1580919600000|2020-02-05 16:20:00|27.93|27.57|27.99|27.63|28.02|27.66|27.92|27.56|89
1580919900000|2020-02-05 16:25:00|27.98|27.62|27.89|27.53|27.98|27.62|27.89|27.53|58
1580920200000|2020-02-05 16:30:00|27.88|27.52|27.82|27.46|27.91|27.55|27.75|27.39|68
1580920500000|2020-02-05 16:35:00|27.83|27.47|27.79|27.43|27.84|27.48|27.78|27.42|41
1580920800000|2020-02-05 16:40:00|27.78|27.42|27.81|27.45|27.82|27.46|27.77|27.41|33
1580921100000|2020-02-05 16:45:00|27.82|27.46|27.79|27.43|27.82|27.46|27.77|27.41|52
1580921400000|2020-02-05 16:50:00|27.78|27.42|27.81|27.45|27.81|27.45|27.76|27.4|48
1580921700000|2020-02-05 16:55:00|27.8|27.44|27.85|27.49|27.88|27.52|27.8|27.44|50
1580922000000|2020-02-05 17:00:00|27.86|27.5|27.81|27.45|27.86|27.5|27.8|27.44|54
1580922300000|2020-02-05 17:05:00|27.82|27.46|27.79|27.43|27.82|27.46|27.78|27.42|20
1580922600000|2020-02-05 17:10:00|27.78|27.42|27.78|27.42|27.81|27.45|27.78|27.42|35
1580922900000|2020-02-05 17:15:00|27.77|27.41|27.79|27.43|27.8|27.44|27.76|27.4|27
1580923200000|2020-02-05 17:20:00|27.8|27.44|27.77|27.41|27.81|27.45|27.76|27.4|30
1580923500000|2020-02-05 17:25:00|27.76|27.4|27.79|27.43|27.8|27.44|27.75|27.39|30
1580923800000|2020-02-05 17:30:00|27.8|27.44|27.85|27.49|27.87|27.51|27.79|27.43|42
1580924100000|2020-02-05 17:35:00|27.84|27.48|27.89|27.53|27.9|27.54|27.84|27.48|26
1580924400000|2020-02-05 17:40:00|27.88|27.52|27.92|27.56|27.93|27.57|27.88|27.52|55
1580924700000|2020-02-05 17:45:00|27.91|27.55|27.97|27.61|27.97|27.61|27.91|27.55|25
1580925000000|2020-02-05 17:50:00|27.98|27.62|28.04|27.68|28.04|27.68|27.97|27.61|60
1580925300000|2020-02-05 17:55:00|28.03|27.67|28.02|27.66|28.05|27.69|28.01|27.65|40
1580925600000|2020-02-05 18:00:00|28.03|27.67|28.11|27.75|28.12|27.76|28.03|27.67|34
1580925900000|2020-02-05 18:05:00|28.12|27.76|28.16|27.8|28.19|27.83|28.11|27.75|75
1580926200000|2020-02-05 18:10:00|28.15|27.79|28.15|27.79|28.18|27.82|28.13|27.77|56
1580926500000|2020-02-05 18:15:00|28.13|27.77|28.15|27.79|28.16|27.8|28.12|27.76|58
1580926800000|2020-02-05 18:20:00|28.16|27.8|28.06|27.7|28.16|27.8|28.06|27.7|103
1580927100000|2020-02-05 18:25:00|28.05|27.69|27.91|27.55|28.1|27.74|27.87|27.51|159
1580927400000|2020-02-05 18:30:00|27.92|27.56|27.98|27.62|28.03|27.67|27.91|27.55|80
1580927700000|2020-02-05 18:35:00|27.99|27.63|27.98|27.62|28.01|27.65|27.96|27.6|50
1580928000000|2020-02-05 18:40:00|27.97|27.61|27.98|27.62|27.99|27.63|27.94|27.58|46
1580928300000|2020-02-05 18:45:00|27.97|27.61|27.97|27.61|27.98|27.62|27.93|27.57|33
1580928600000|2020-02-05 18:50:00|27.98|27.62|28.01|27.65|28.04|27.68|27.96|27.6|112
1580928900000|2020-02-05 18:55:00|28.02|27.66|28.04|27.68|28.05|27.69|27.99|27.63|51
1580929200000|2020-02-05 19:00:00|28.05|27.69|28|27.64|28.07|27.71|28|27.64|50
1580929500000|2020-02-05 19:05:00|27.99|27.63|28.03|27.67|28.04|27.68|27.99|27.63|51
1580929800000|2020-02-05 19:10:00|28.04|27.68|28.02|27.66|28.05|27.69|28.01|27.65|57
1580930100000|2020-02-05 19:15:00|28.01|27.65|27.95|27.59|28.02|27.66|27.95|27.59|79
1580930400000|2020-02-05 19:20:00|27.94|27.58|27.91|27.55|28.01|27.65|27.9|27.54|48
1580930700000|2020-02-05 19:25:00|27.92|27.56|27.88|27.52|27.94|27.58|27.79|27.43|98
1580931000000|2020-02-05 19:30:00|27.87|27.51|27.84|27.48|27.88|27.52|27.77|27.41|61
1580931300000|2020-02-05 19:35:00|27.85|27.49|27.84|27.48|27.86|27.5|27.81|27.45|38
1580931600000|2020-02-05 19:40:00|27.83|27.47|27.83|27.47|27.84|27.48|27.77|27.41|55
1580931900000|2020-02-05 19:45:00|27.82|27.46|27.84|27.48|27.85|27.49|27.81|27.45|41
1580932200000|2020-02-05 19:50:00|27.83|27.47|27.83|27.47|27.86|27.5|27.83|27.47|35
1580932500000|2020-02-05 19:55:00|27.82|27.46|27.84|27.48|27.84|27.48|27.79|27.43|57
1580932800000|2020-02-05 20:00:00|27.85|27.49|27.92|27.56|27.92|27.56|27.82|27.46|44
1580933100000|2020-02-05 20:05:00|27.93|27.57|27.86|27.5|27.93|27.57|27.86|27.5|36
1580933400000|2020-02-05 20:10:00|27.87|27.51|27.86|27.5|27.89|27.53|27.86|27.5|40
1580933700000|2020-02-05 20:15:00|27.87|27.51|27.88|27.52|27.9|27.54|27.87|27.51|30
1580934000000|2020-02-05 20:20:00|27.87|27.51|27.81|27.45|27.88|27.52|27.8|27.44|23
1580934300000|2020-02-05 20:25:00|27.82|27.46|27.81|27.45|27.83|27.47|27.79|27.43|10
1580934600000|2020-02-05 20:30:00|27.82|27.46|27.88|27.52|27.88|27.52|27.81|27.45|13
1580934900000|2020-02-05 20:35:00|27.89|27.53|27.85|27.49|27.9|27.54|27.85|27.49|21
1580935200000|2020-02-05 20:40:00|27.86|27.5|27.84|27.48|27.88|27.52|27.84|27.48|21
1580935500000|2020-02-05 20:45:00|27.85|27.49|27.84|27.48|27.85|27.49|27.83|27.47|18
1580935800000|2020-02-05 20:50:00|27.85|27.49|27.88|27.52|27.88|27.52|27.85|27.49|6
1580936100000|2020-02-05 20:55:00|27.87|27.51|27.87|27.51|27.89|27.53|27.83|27.47|42
1580936400000|2020-02-05 21:00:00|27.86|27.5|27.84|27.48|27.87|27.51|27.83|27.47|37
1580936700000|2020-02-05 21:05:00|27.83|27.47|27.81|27.45|27.84|27.48|27.8|27.44|23
1580937000000|2020-02-05 21:10:00|27.8|27.44|27.88|27.52|27.91|27.55|27.8|27.44|73
1580937300000|2020-02-05 21:15:00|27.89|27.53|27.91|27.55|27.94|27.58|27.89|27.53|51
1580937600000|2020-02-05 21:20:00|27.92|27.56|27.95|27.59|27.96|27.6|27.91|27.55|22
1580937900000|2020-02-05 21:25:00|27.96|27.6|27.97|27.61|28.02|27.66|27.96|27.6|22
1580938200000|2020-02-05 21:30:00|27.98|27.62|27.98|27.62|28|27.64|27.96|27.6|41
1580938500000|2020-02-05 21:35:00|27.99|27.63|28.01|27.65|28.01|27.65|27.98|27.62|73
1580938800000|2020-02-05 21:40:00|28|27.64|27.99|27.63|28.01|27.65|27.98|27.62|26
1580939100000|2020-02-05 21:45:00|28|27.64|27.99|27.63|28.01|27.65|27.98|27.62|28
1580939400000|2020-02-05 21:50:00|27.98|27.62|27.98|27.62|28|27.64|27.97|27.61|63
1580939700000|2020-02-05 21:55:00|27.97|27.61|27.99|27.63|27.99|27.63|27.97|27.61|89
1580940000000|2020-02-05 22:00:00|28|27.64|28.07|27.71|28.07|27.71|28|27.64|96
1580940300000|2020-02-05 22:05:00|28.08|27.72|28.12|27.76|28.14|27.78|28.07|27.71|91
1580940600000|2020-02-05 22:10:00|28.11|27.75|28.12|27.76|28.15|27.79|28.1|27.74|40
1580940900000|2020-02-05 22:15:00|28.11|27.75|28.17|27.81|28.17|27.81|28.11|27.75|29
1580941200000|2020-02-05 22:20:00|28.16|27.8|28.14|27.78|28.17|27.81|28.13|27.77|21
1580941500000|2020-02-05 22:25:00|28.15|27.79|28.1|27.74|28.15|27.79|28.1|27.74|16
1580941800000|2020-02-05 22:30:00|28.11|27.75|28.06|27.7|28.11|27.75|28.05|27.69|26
1580942100000|2020-02-05 22:35:00|28.05|27.69|28.02|27.66|28.05|27.69|27.98|27.62|32
1580942400000|2020-02-05 22:40:00|28.01|27.65|28.04|27.68|28.06|27.7|28.01|27.65|26
1580942700000|2020-02-05 22:45:00|28.05|27.69|28.02|27.66|28.05|27.69|28.02|27.66|6
1580943000000|2020-02-05 22:50:00|28.03|27.67|28.02|27.66|28.03|27.67|28.02|27.66|12
1580943300000|2020-02-05 22:55:00|28.03|27.67|28.05|27.69|28.05|27.69|28.02|27.66|47
1580943600000|2020-02-05 23:00:00|28.06|27.7|28.14|27.78|28.14|27.78|28.06|27.7|55
1580943900000|2020-02-05 23:05:00|28.13|27.77|28.1|27.74|28.14|27.78|28.08|27.72|50
1580944200000|2020-02-05 23:10:00|28.09|27.73|28.1|27.74|28.11|27.75|28.09|27.73|14
1580944500000|2020-02-05 23:15:00|28.11|27.75|28.15|27.79|28.17|27.81|28.1|27.74|25
1580944800000|2020-02-05 23:20:00|28.14|27.78|28.14|27.78|28.15|27.79|28.12|27.76|13
1580945100000|2020-02-05 23:25:00|28.13|27.77|28.1|27.74|28.14|27.78|28.1|27.74|40
1580945400000|2020-02-05 23:30:00|28.09|27.73|28.09|27.73|28.1|27.74|28.08|27.72|25
1580945700000|2020-02-05 23:35:00|28.08|27.72|28.02|27.66|28.09|27.73|28.02|27.66|59
1580946000000|2020-02-05 23:40:00|28.01|27.65|27.96|27.6|28.01|27.65|27.94|27.58|46
1580946300000|2020-02-05 23:45:00|27.97|27.61|28.04|27.68|28.04|27.68|27.96|27.6|24
1580946600000|2020-02-05 23:50:00|28.03|27.67|27.98|27.62|28.04|27.68|27.96|27.6|26
1580946900000|2020-02-05 23:55:00|27.97|27.61|27.97|27.61|27.99|27.63|27.96|27.6|31
1580947200000|2020-02-06 00:00:00|27.98|27.62|27.98|27.62|28|27.64|27.96|27.6|55
1580947500000|2020-02-06 00:05:00|27.97|27.61|27.81|27.45|27.98|27.62|27.8|27.44|45
1580947800000|2020-02-06 00:10:00|27.8|27.44|27.63|27.27|27.8|27.44|27.48|27.12|216
1580948100000|2020-02-06 00:15:00|27.64|27.28|27.49|27.13|27.64|27.28|27.46|27.1|98
1580948400000|2020-02-06 00:20:00|27.5|27.14|27.51|27.15|27.55|27.19|27.48|27.12|109
1580948700000|2020-02-06 00:25:00|27.52|27.16|27.64|27.28|27.65|27.29|27.51|27.15|133
1580949000000|2020-02-06 00:30:00|27.65|27.29|27.71|27.35|27.72|27.36|27.65|27.29|54
1580949300000|2020-02-06 00:35:00|27.72|27.36|27.64|27.28|27.72|27.36|27.63|27.27|49
1580949600000|2020-02-06 00:40:00|27.63|27.27|27.59|27.23|27.64|27.28|27.56|27.2|54
1580949900000|2020-02-06 00:45:00|27.6|27.24|27.64|27.28|27.64|27.28|27.6|27.24|27
1580950200000|2020-02-06 00:50:00|27.63|27.27|27.59|27.23|27.66|27.3|27.58|27.22|29
1580950500000|2020-02-06 00:55:00|27.58|27.22|27.58|27.22|27.62|27.26|27.56|27.2|53
1580950800000|2020-02-06 01:00:00|27.57|27.21|27.61|27.25|27.65|27.29|27.55|27.19|59
1580951100000|2020-02-06 01:05:00|27.62|27.26|27.6|27.24|27.63|27.27|27.59|27.23|33
1580951400000|2020-02-06 01:10:00|27.59|27.23|27.64|27.28|27.65|27.29|27.59|27.23|32
1580951700000|2020-02-06 01:15:00|27.63|27.27|27.64|27.28|27.66|27.3|27.62|27.26|40
1580952000000|2020-02-06 01:20:00|27.63|27.27|27.75|27.39|27.75|27.39|27.62|27.26|57
1580952300000|2020-02-06 01:25:00|27.76|27.4|27.75|27.39|27.76|27.4|27.72|27.36|56
1580952600000|2020-02-06 01:30:00|27.76|27.4|27.72|27.36|27.8|27.44|27.7|27.34|56
1580952900000|2020-02-06 01:35:00|27.71|27.35|27.72|27.36|27.74|27.38|27.7|27.34|22
1580953200000|2020-02-06 01:40:00|27.73|27.37|27.76|27.4|27.76|27.4|27.72|27.36|28
1580953500000|2020-02-06 01:45:00|27.77|27.41|27.75|27.39|27.79|27.43|27.75|27.39|37
1580953800000|2020-02-06 01:50:00|27.76|27.4|27.78|27.42|27.8|27.44|27.74|27.38|35
1580954100000|2020-02-06 01:55:00|27.79|27.43|27.81|27.45|27.81|27.45|27.75|27.39|37
1580954400000|2020-02-06 02:00:00|27.82|27.46|27.78|27.42|27.83|27.47|27.78|27.42|33
1580954700000|2020-02-06 02:05:00|27.77|27.41|27.8|27.44|27.85|27.49|27.74|27.38|58
1580955000000|2020-02-06 02:10:00|27.79|27.43|27.79|27.43|27.8|27.44|27.78|27.42|17
1580955300000|2020-02-06 02:15:00|27.8|27.44|27.76|27.4|27.8|27.44|27.76|27.4|21
1580955600000|2020-02-06 02:20:00|27.75|27.39|27.72|27.36|27.76|27.4|27.72|27.36|12
1580955900000|2020-02-06 02:25:00|27.73|27.37|27.68|27.32|27.73|27.37|27.65|27.29|36
1580956200000|2020-02-06 02:30:00|27.67|27.31|27.74|27.38|27.74|27.38|27.64|27.28|33
1580956500000|2020-02-06 02:35:00|27.75|27.39|27.74|27.38|27.76|27.4|27.69|27.33|35
1580956800000|2020-02-06 02:40:00|27.73|27.37|27.72|27.36|27.74|27.38|27.7|27.34|28
1580957100000|2020-02-06 02:45:00|27.71|27.35|27.71|27.35|27.72|27.36|27.71|27.35|9
1580957400000|2020-02-06 02:50:00|27.7|27.34|27.66|27.3|27.7|27.34|27.66|27.3|33
1580957700000|2020-02-06 02:55:00|27.67|27.31|27.7|27.34|27.7|27.34|27.66|27.3|32
1580958000000|2020-02-06 03:00:00|27.69|27.33|27.73|27.37|27.73|27.37|27.67|27.31|41
1580958300000|2020-02-06 03:05:00|27.74|27.38|27.76|27.4|27.79|27.43|27.73|27.37|39
1580958600000|2020-02-06 03:10:00|27.75|27.39|27.75|27.39|27.76|27.4|27.74|27.38|11
1580958900000|2020-02-06 03:15:00|27.74|27.38|27.69|27.33|27.74|27.38|27.69|27.33|16
1580959200000|2020-02-06 03:20:00|27.7|27.34|27.65|27.29|27.71|27.35|27.64|27.28|26
1580959500000|2020-02-06 03:25:00|27.64|27.28|27.73|27.37|27.73|27.37|27.63|27.27|18
1580959800000|2020-02-06 03:30:00|27.74|27.38|27.69|27.33|27.76|27.4|27.64|27.28|64
1580960100000|2020-02-06 03:35:00|27.7|27.34|27.69|27.33|27.71|27.35|27.66|27.3|52
1580960400000|2020-02-06 03:40:00|27.7|27.34|27.75|27.39|27.76|27.4|27.7|27.34|21
1580960700000|2020-02-06 03:45:00|27.76|27.4|27.88|27.52|27.89|27.53|27.76|27.4|49
1580961000000|2020-02-06 03:50:00|27.89|27.53|28.11|27.75|28.14|27.78|27.88|27.52|117
1580961300000|2020-02-06 03:55:00|28.12|27.76|28.22|27.86|28.22|27.86|28.1|27.74|99
1580961600000|2020-02-06 04:00:00|28.23|27.87|28.58|28.22|28.59|28.23|28.18|27.82|269
1580961900000|2020-02-06 04:05:00|28.59|28.23|28.58|28.22|28.76|28.4|28.54|28.18|253
1580962200000|2020-02-06 04:10:00|28.59|28.23|28.5|28.14|28.68|28.32|28.5|28.14|110
1580962500000|2020-02-06 04:15:00|28.51|28.15|28.55|28.19|28.67|28.31|28.51|28.15|84
1580962800000|2020-02-06 04:20:00|28.56|28.2|28.55|28.19|28.56|28.2|28.42|28.06|147
1580963100000|2020-02-06 04:25:00|28.54|28.18|28.51|28.15|28.56|28.2|28.5|28.14|48
1580963400000|2020-02-06 04:30:00|28.5|28.14|28.47|28.11|28.52|28.16|28.45|28.09|75
1580963700000|2020-02-06 04:35:00|28.46|28.1|28.39|28.03|28.49|28.13|28.38|28.02|41
1580964000000|2020-02-06 04:40:00|28.38|28.02|28.37|28.01|28.4|28.04|28.35|27.99|40
1580964300000|2020-02-06 04:45:00|28.38|28.02|28.49|28.13|28.53|28.17|28.38|28.02|88
1580964600000|2020-02-06 04:50:00|28.48|28.12|28.49|28.13|28.49|28.13|28.42|28.06|82
1580964900000|2020-02-06 04:55:00|28.48|28.12|28.44|28.08|28.49|28.13|28.43|28.07|31
1580965200000|2020-02-06 05:00:00|28.43|28.07|28.38|28.02|28.46|28.1|28.37|28.01|41
1580965500000|2020-02-06 05:05:00|28.39|28.03|28.44|28.08|28.46|28.1|28.39|28.03|84
1580965800000|2020-02-06 05:10:00|28.43|28.07|28.47|28.11|28.48|28.12|28.43|28.07|31
1580966100000|2020-02-06 05:15:00|28.48|28.12|28.46|28.1|28.48|28.12|28.44|28.08|45
1580966400000|2020-02-06 05:20:00|28.47|28.11|28.47|28.11|28.49|28.13|28.45|28.09|34
1580966700000|2020-02-06 05:25:00|28.48|28.12|28.56|28.2|28.56|28.2|28.47|28.11|47
1580967000000|2020-02-06 05:30:00|28.57|28.21|28.48|28.12|28.57|28.21|28.45|28.09|56
1580967300000|2020-02-06 05:35:00|28.47|28.11|28.37|28.01|28.47|28.11|28.35|27.99|54
1580967600000|2020-02-06 05:40:00|28.36|28|28.39|28.03|28.41|28.05|28.36|28|43
1580967900000|2020-02-06 05:45:00|28.4|28.04|28.39|28.03|28.4|28.04|28.39|28.03|32
1580968200000|2020-02-06 05:50:00|28.4|28.04|28.42|28.06|28.42|28.06|28.38|28.02|25
1580968500000|2020-02-06 05:55:00|28.41|28.05|28.27|27.91|28.43|28.07|28.27|27.91|58
1580968800000|2020-02-06 06:00:00|28.26|27.9|28.28|27.92|28.3|27.94|28.23|27.87|68
1580969100000|2020-02-06 06:05:00|28.27|27.91|28.18|27.82|28.27|27.91|28.17|27.81|40
1580969400000|2020-02-06 06:10:00|28.17|27.81|28.15|27.79|28.18|27.82|28.1|27.74|35
1580969700000|2020-02-06 06:15:00|28.16|27.8|28.29|27.93|28.31|27.95|28.15|27.79|52
1580970000000|2020-02-06 06:20:00|28.28|27.92|28.29|27.93|28.31|27.95|28.27|27.91|34
1580970300000|2020-02-06 06:25:00|28.28|27.92|28.23|27.87|28.29|27.93|28.2|27.84|55
1580970600000|2020-02-06 06:30:00|28.22|27.86|28.26|27.9|28.26|27.9|28.19|27.83|26
1580970900000|2020-02-06 06:35:00|28.25|27.89|28.31|27.95|28.31|27.95|28.24|27.88|15
1580971200000|2020-02-06 06:40:00|28.32|27.96|28.38|28.02|28.44|28.08|28.31|27.95|77
1580971500000|2020-02-06 06:45:00|28.37|28.01|28.33|27.97|28.39|28.03|28.33|27.97|23
1580971800000|2020-02-06 06:50:00|28.32|27.96|28.35|27.99|28.36|28|28.32|27.96|48
1580972100000|2020-02-06 06:55:00|28.36|28|28.31|27.95|28.37|28.01|28.31|27.95|10
1580972400000|2020-02-06 07:00:00|28.3|27.94|28.26|27.9|28.31|27.95|28.25|27.89|48
1580972700000|2020-02-06 07:05:00|28.27|27.91|28.3|27.94|28.31|27.95|28.26|27.9|16
1580973000000|2020-02-06 07:10:00|28.31|27.95|28.35|27.99|28.35|27.99|28.3|27.94|21
1580973300000|2020-02-06 07:15:00|28.36|28|28.32|27.96|28.36|28|28.32|27.96|25
1580973600000|2020-02-06 07:20:00|28.31|27.95|28.33|27.97|28.33|27.97|28.29|27.93|19
1580973900000|2020-02-06 07:25:00|28.32|27.96|28.36|28|28.36|28|28.32|27.96|22
1580974200000|2020-02-06 07:30:00|28.35|27.99|28.33|27.97|28.37|28.01|28.32|27.96|30
1580974500000|2020-02-06 07:35:00|28.32|27.96|28.23|27.87|28.32|27.96|28.23|27.87|31
1580974800000|2020-02-06 07:40:00|28.24|27.88|28.29|27.93|28.3|27.94|28.23|27.87|30
1580975100000|2020-02-06 07:45:00|28.3|27.94|28.38|28.02|28.39|28.03|28.29|27.93|43
1580975400000|2020-02-06 07:50:00|28.37|28.01|28.46|28.1|28.47|28.11|28.36|28|84
1580975700000|2020-02-06 07:55:00|28.45|28.09|28.29|27.93|28.49|28.13|28.27|27.91|114
1580976000000|2020-02-06 08:00:00|28.3|27.94|28.29|27.93|28.3|27.94|28.21|27.85|105
1580976300000|2020-02-06 08:05:00|28.28|27.92|28.25|27.89|28.31|27.95|28.24|27.88|40
1580976600000|2020-02-06 08:10:00|28.24|27.88|28.31|27.95|28.33|27.97|28.24|27.88|62
1580976900000|2020-02-06 08:15:00|28.32|27.96|28.31|27.95|28.32|27.96|28.27|27.91|29
1580977200000|2020-02-06 08:20:00|28.32|27.96|28.31|27.95|28.34|27.98|28.28|27.92|46
1580977500000|2020-02-06 08:25:00|28.3|27.94|28.33|27.97|28.34|27.98|28.28|27.92|28
1580977800000|2020-02-06 08:30:00|28.34|27.98|28.39|28.03|28.43|28.07|28.34|27.98|45
1580978100000|2020-02-06 08:35:00|28.38|28.02|28.44|28.08|28.44|28.08|28.35|27.99|47
1580978400000|2020-02-06 08:40:00|28.43|28.07|28.52|28.16|28.57|28.21|28.42|28.06|78
1580978700000|2020-02-06 08:45:00|28.53|28.17|28.48|28.12|28.53|28.17|28.48|28.12|44
1580979000000|2020-02-06 08:50:00|28.47|28.11|28.48|28.12|28.49|28.13|28.46|28.1|36
1580979300000|2020-02-06 08:55:00|28.49|28.13|28.44|28.08|28.55|28.19|28.43|28.07|55
1580979600000|2020-02-06 09:00:00|28.43|28.07|28.33|27.97|28.44|28.08|28.32|27.96|67
1580979900000|2020-02-06 09:05:00|28.34|27.98|28.34|27.98|28.37|28.01|28.32|27.96|21
1580980200000|2020-02-06 09:10:00|28.35|27.99|28.36|28|28.37|28.01|28.34|27.98|24
1580980500000|2020-02-06 09:15:00|28.35|27.99|28.29|27.93|28.36|28|28.25|27.89|33
1580980800000|2020-02-06 09:20:00|28.28|27.92|28.19|27.83|28.28|27.92|28.19|27.83|51
1580981100000|2020-02-06 09:25:00|28.2|27.84|28.24|27.88|28.25|27.89|28.2|27.84|23
1580981400000|2020-02-06 09:30:00|28.23|27.87|28.27|27.91|28.28|27.92|28.23|27.87|141
1580981700000|2020-02-06 09:35:00|28.28|27.92|28.32|27.96|28.33|27.97|28.28|27.92|38
1580982000000|2020-02-06 09:40:00|28.33|27.97|28.26|27.9|28.33|27.97|28.26|27.9|38
1580982300000|2020-02-06 09:45:00|28.25|27.89|28.26|27.9|28.27|27.91|28.24|27.88|52
1580982600000|2020-02-06 09:50:00|28.25|27.89|28.33|27.97|28.34|27.98|28.25|27.89|51
1580982900000|2020-02-06 09:55:00|28.34|27.98|28.37|28.01|28.39|28.03|28.34|27.98|31
1580983200000|2020-02-06 10:00:00|28.38|28.02|28.31|27.95|28.38|28.02|28.29|27.93|23
1580983500000|2020-02-06 10:05:00|28.32|27.96|28.43|28.07|28.44|28.08|28.31|27.95|41
1580983800000|2020-02-06 10:10:00|28.44|28.08|28.39|28.03|28.44|28.08|28.36|28|66
1580984100000|2020-02-06 10:15:00|28.4|28.04|28.35|27.99|28.4|28.04|28.32|27.96|42
1580984400000|2020-02-06 10:20:00|28.36|28|28.4|28.04|28.4|28.04|28.34|27.98|43
1580984700000|2020-02-06 10:25:00|28.39|28.03|28.41|28.05|28.44|28.08|28.39|28.03|53
1580985000000|2020-02-06 10:30:00|28.4|28.04|28.42|28.06|28.42|28.06|28.37|28.01|43
1580985300000|2020-02-06 10:35:00|28.43|28.07|28.44|28.08|28.44|28.08|28.42|28.06|32
1580985600000|2020-02-06 10:40:00|28.45|28.09|28.41|28.05|28.45|28.09|28.39|28.03|48
1580985900000|2020-02-06 10:45:00|28.4|28.04|28.32|27.96|28.43|28.07|28.32|27.96|61
1580986200000|2020-02-06 10:50:00|28.33|27.97|28.34|27.98|28.35|27.99|28.29|27.93|94
1580986500000|2020-02-06 10:55:00|28.33|27.97|28.3|27.94|28.34|27.98|28.29|27.93|88
1580986800000|2020-02-06 11:00:00|28.31|27.95|28.27|27.91|28.32|27.96|28.27|27.91|33
1580987100000|2020-02-06 11:05:00|28.26|27.9|28.3|27.94|28.31|27.95|28.25|27.89|55
1580987400000|2020-02-06 11:10:00|28.29|27.93|28.29|27.93|28.32|27.96|28.28|27.92|49
1580987700000|2020-02-06 11:15:00|28.28|27.92|28.27|27.91|28.33|27.97|28.26|27.9|59
1580988000000|2020-02-06 11:20:00|28.28|27.92|28.29|27.93|28.31|27.95|28.26|27.9|24
1580988300000|2020-02-06 11:25:00|28.3|27.94|28.21|27.85|28.3|27.94|28.21|27.85|33
1580988600000|2020-02-06 11:30:00|28.2|27.84|28.19|27.83|28.22|27.86|28.17|27.81|70
1580988900000|2020-02-06 11:35:00|28.18|27.82|28.16|27.8|28.19|27.83|28.16|27.8|37
1580989200000|2020-02-06 11:40:00|28.17|27.81|28.24|27.88|28.25|27.89|28.17|27.81|26
1580989500000|2020-02-06 11:45:00|28.23|27.87|28.28|27.92|28.29|27.93|28.23|27.87|37
1580989800000|2020-02-06 11:50:00|28.27|27.91|28.29|27.93|28.3|27.94|28.25|27.89|53
1580990100000|2020-02-06 11:55:00|28.3|27.94|28.27|27.91|28.31|27.95|28.26|27.9|56
1580990400000|2020-02-06 12:00:00|28.28|27.92|28.3|27.94|28.32|27.96|28.28|27.92|77
1580990700000|2020-02-06 12:05:00|28.31|27.95|28.32|27.96|28.34|27.98|28.29|27.93|38
1580991000000|2020-02-06 12:10:00|28.33|27.97|28.36|28|28.39|28.03|28.33|27.97|82
1580991300000|2020-02-06 12:15:00|28.37|28.01|28.39|28.03|28.39|28.03|28.35|27.99|51
1580991600000|2020-02-06 12:20:00|28.38|28.02|28.38|28.02|28.39|28.03|28.37|28.01|27
1580991900000|2020-02-06 12:25:00|28.39|28.03|28.44|28.08|28.47|28.11|28.38|28.02|42
1580992200000|2020-02-06 12:30:00|28.45|28.09|28.41|28.05|28.45|28.09|28.38|28.02|53
1580992500000|2020-02-06 12:35:00|28.42|28.06|28.38|28.02|28.42|28.06|28.38|28.02|33
1580992800000|2020-02-06 12:40:00|28.37|28.01|28.34|27.98|28.41|28.05|28.32|27.96|58
1580993100000|2020-02-06 12:45:00|28.33|27.97|28.39|28.03|28.41|28.05|28.33|27.97|73
1580993400000|2020-02-06 12:50:00|28.4|28.04|28.43|28.07|28.45|28.09|28.38|28.02|90
1580993700000|2020-02-06 12:55:00|28.44|28.08|28.48|28.12|28.48|28.12|28.42|28.06|97
1580994000000|2020-02-06 13:00:00|28.49|28.13|28.53|28.17|28.56|28.2|28.48|28.12|50
1580994300000|2020-02-06 13:05:00|28.54|28.18|28.59|28.23|28.6|28.24|28.54|28.18|88
1580994600000|2020-02-06 13:10:00|28.58|28.22|28.49|28.13|28.61|28.25|28.48|28.12|54
1580994900000|2020-02-06 13:15:00|28.5|28.14|28.43|28.07|28.52|28.16|28.43|28.07|44
1580995200000|2020-02-06 13:20:00|28.44|28.08|28.48|28.12|28.49|28.13|28.43|28.07|49
1580995500000|2020-02-06 13:25:00|28.49|28.13|28.41|28.05|28.49|28.13|28.41|28.05|64
1580995800000|2020-02-06 13:30:00|28.42|28.06|28.45|28.09|28.45|28.09|28.41|28.05|48
1580996100000|2020-02-06 13:35:00|28.44|28.08|28.47|28.11|28.49|28.13|28.43|28.07|45
1580996400000|2020-02-06 13:40:00|28.48|28.12|28.42|28.06|28.49|28.13|28.41|28.05|39
1580996700000|2020-02-06 13:45:00|28.41|28.05|27.36|27|28.42|28.06|27.1|26.74|313
1580997000000|2020-02-06 13:50:00|27.33|26.97|27.64|27.28|27.67|27.31|27.33|26.97|277
1580997300000|2020-02-06 13:55:00|27.65|27.29|27.73|27.37|27.82|27.46|27.64|27.28|215
1580997600000|2020-02-06 14:00:00|27.74|27.38|27.55|27.19|27.76|27.4|27.53|27.17|227
1580997900000|2020-02-06 14:05:00|27.56|27.2|27.85|27.49|27.86|27.5|27.53|27.17|206
1580998200000|2020-02-06 14:10:00|27.84|27.48|28.06|27.7|28.12|27.76|27.83|27.47|286
1580998500000|2020-02-06 14:15:00|28.05|27.69|28.1|27.74|28.17|27.81|28.04|27.68|220
1580998800000|2020-02-06 14:20:00|28.09|27.73|28.05|27.69|28.1|27.74|28.03|27.67|117
1580999100000|2020-02-06 14:25:00|28.04|27.68|28.18|27.82|28.19|27.83|28.03|27.67|109
1580999400000|2020-02-06 14:30:00|28.17|27.81|28.39|28.03|28.39|28.03|28.14|27.78|135
1580999700000|2020-02-06 14:35:00|28.4|28.04|28.3|27.94|28.41|28.05|28.29|27.93|147
1581000000000|2020-02-06 14:40:00|28.29|27.93|28.3|27.94|28.3|27.94|28.14|27.78|194
1581000300000|2020-02-06 14:45:00|28.29|27.93|28.2|27.84|28.29|27.93|28.18|27.82|106
1581000600000|2020-02-06 14:50:00|28.19|27.83|28.17|27.81|28.23|27.87|28.17|27.81|59
1581000900000|2020-02-06 14:55:00|28.18|27.82|28.2|27.84|28.29|27.93|28.16|27.8|125
1581001200000|2020-02-06 15:00:00|28.21|27.85|28.19|27.83|28.22|27.86|28.18|27.82|137
1581001500000|2020-02-06 15:05:00|28.18|27.82|28.13|27.77|28.18|27.82|28.04|27.68|110
1581001800000|2020-02-06 15:10:00|28.12|27.76|28.07|27.71|28.16|27.8|28.07|27.71|101
1581002100000|2020-02-06 15:15:00|28.08|27.72|27.96|27.6|28.08|27.72|27.9|27.54|159
1581002400000|2020-02-06 15:20:00|27.97|27.61|28.13|27.77|28.14|27.78|27.94|27.58|175
1581002700000|2020-02-06 15:25:00|28.14|27.78|28.1|27.74|28.17|27.81|28.1|27.74|83
1581003000000|2020-02-06 15:30:00|28.11|27.75|28.28|27.92|28.28|27.92|28.11|27.75|78
1581003300000|2020-02-06 15:35:00|28.27|27.91|28.17|27.81|28.28|27.92|28.15|27.79|67
1581003600000|2020-02-06 15:40:00|28.16|27.8|28.1|27.74|28.17|27.81|28.06|27.7|47
1581003900000|2020-02-06 15:45:00|28.09|27.73|28.15|27.79|28.16|27.8|28.09|27.73|51
1581004200000|2020-02-06 15:50:00|28.16|27.8|28.17|27.81|28.19|27.83|28.14|27.78|48
1581004500000|2020-02-06 15:55:00|28.18|27.82|28.1|27.74|28.18|27.82|28.07|27.71|69
1581004800000|2020-02-06 16:00:00|28.11|27.75|28.15|27.79|28.22|27.86|28.07|27.71|71
1581005100000|2020-02-06 16:05:00|28.14|27.78|28.01|27.65|28.15|27.79|27.98|27.62|82
1581005400000|2020-02-06 16:10:00|28.02|27.66|28.11|27.75|28.15|27.79|28.01|27.65|80
1581005700000|2020-02-06 16:15:00|28.12|27.76|28.04|27.68|28.12|27.76|28.01|27.65|100
1581006000000|2020-02-06 16:20:00|28.03|27.67|27.89|27.53|28.03|27.67|27.89|27.53|79
1581006300000|2020-02-06 16:25:00|27.9|27.54|27.82|27.46|27.92|27.56|27.77|27.41|135
1581006600000|2020-02-06 16:30:00|27.83|27.47|27.98|27.62|28.03|27.67|27.82|27.46|130
1581006900000|2020-02-06 16:35:00|27.99|27.63|28.05|27.69|28.07|27.71|27.99|27.63|50
1581007200000|2020-02-06 16:40:00|28.06|27.7|28.13|27.77|28.15|27.79|28.06|27.7|68
1581007500000|2020-02-06 16:45:00|28.12|27.76|28.12|27.76|28.17|27.81|28.09|27.73|73
1581007800000|2020-02-06 16:50:00|28.11|27.75|28.06|27.7|28.12|27.76|28.04|27.68|62
1581008100000|2020-02-06 16:55:00|28.07|27.71|28.11|27.75|28.11|27.75|28.04|27.68|47
1581008400000|2020-02-06 17:00:00|28.1|27.74|28.11|27.75|28.16|27.8|28.09|27.73|66
1581008700000|2020-02-06 17:05:00|28.12|27.76|28.19|27.83|28.21|27.85|28.08|27.72|60
1581009000000|2020-02-06 17:10:00|28.2|27.84|28.23|27.87|28.24|27.88|28.19|27.83|38
1581009300000|2020-02-06 17:15:00|28.24|27.88|28.23|27.87|28.26|27.9|28.22|27.86|34
1581009600000|2020-02-06 17:20:00|28.24|27.88|28.33|27.97|28.36|28|28.23|27.87|47
1581009900000|2020-02-06 17:25:00|28.34|27.98|28.67|28.31|28.67|28.31|28.34|27.98|229
1581010200000|2020-02-06 17:30:00|28.68|28.32|28.87|28.51|28.97|28.61|28.66|28.3|270
1581010500000|2020-02-06 17:35:00|28.88|28.52|28.67|28.31|28.88|28.52|28.56|28.2|171
1581010800000|2020-02-06 17:40:00|28.66|28.3|28.46|28.1|28.66|28.3|28.42|28.06|224
1581011100000|2020-02-06 17:45:00|28.45|28.09|28.51|28.15|28.51|28.15|28.45|28.09|85
1581011400000|2020-02-06 17:50:00|28.52|28.16|28.63|28.27|28.68|28.32|28.52|28.16|67
1581011700000|2020-02-06 17:55:00|28.62|28.26|28.57|28.21|28.67|28.31|28.57|28.21|86
1581012000000|2020-02-06 18:00:00|28.56|28.2|28.56|28.2|28.62|28.26|28.54|28.18|84
1581012300000|2020-02-06 18:05:00|28.57|28.21|28.49|28.13|28.57|28.21|28.44|28.08|68
1581012600000|2020-02-06 18:10:00|28.48|28.12|28.58|28.22|28.61|28.25|28.48|28.12|46
1581012900000|2020-02-06 18:15:00|28.59|28.23|28.46|28.1|28.59|28.23|28.44|28.08|80
1581013200000|2020-02-06 18:20:00|28.47|28.11|28.35|27.99|28.49|28.13|28.33|27.97|124
1581013500000|2020-02-06 18:25:00|28.34|27.98|28.4|28.04|28.4|28.04|28.31|27.95|103
1581013800000|2020-02-06 18:30:00|28.41|28.05|28.4|28.04|28.44|28.08|28.38|28.02|60
1581014100000|2020-02-06 18:35:00|28.39|28.03|28.33|27.97|28.4|28.04|28.31|27.95|42
1581014400000|2020-02-06 18:40:00|28.32|27.96|28.31|27.95|28.34|27.98|28.24|27.88|69
1581014700000|2020-02-06 18:45:00|28.32|27.96|28.36|28|28.37|28.01|28.29|27.93|63
1581015000000|2020-02-06 18:50:00|28.35|27.99|28.4|28.04|28.47|28.11|28.35|27.99|69
1581015300000|2020-02-06 18:55:00|28.39|28.03|28.37|28.01|28.42|28.06|28.36|28|48
1581015600000|2020-02-06 19:00:00|28.39|28.03|28.44|28.08|28.45|28.09|28.37|28.01|74
1581015900000|2020-02-06 19:05:00|28.43|28.07|28.48|28.12|28.48|28.12|28.41|28.05|36
1581016200000|2020-02-06 19:10:00|28.47|28.11|28.43|28.07|28.48|28.12|28.43|28.07|37
1581016500000|2020-02-06 19:15:00|28.42|28.06|28.43|28.07|28.44|28.08|28.39|28.03|32
1581016800000|2020-02-06 19:20:00|28.44|28.08|28.37|28.01|28.44|28.08|28.37|28.01|16
1581017100000|2020-02-06 19:25:00|28.36|28|28.31|27.95|28.38|28.02|28.28|27.92|54
1581017400000|2020-02-06 19:30:00|28.32|27.96|28.27|27.91|28.34|27.98|28.25|27.89|62
1581017700000|2020-02-06 19:35:00|28.28|27.92|28.35|27.99|28.37|28.01|28.28|27.92|39
1581018000000|2020-02-06 19:40:00|28.36|28|28.47|28.11|28.47|28.11|28.35|27.99|40
1581018300000|2020-02-06 19:45:00|28.46|28.1|28.44|28.08|28.49|28.13|28.41|28.05|37
1581018600000|2020-02-06 19:50:00|28.43|28.07|28.45|28.09|28.47|28.11|28.39|28.03|76
1581018900000|2020-02-06 19:55:00|28.46|28.1|28.38|28.02|28.47|28.11|28.38|28.02|31
1581019200000|2020-02-06 20:00:00|28.39|28.03|28.35|27.99|28.4|28.04|28.32|27.96|69
1581019500000|2020-02-06 20:05:00|28.34|27.98|28.29|27.93|28.36|28|28.29|27.93|31
1581019800000|2020-02-06 20:10:00|28.28|27.92|28.26|27.9|28.3|27.94|28.22|27.86|45
1581020100000|2020-02-06 20:15:00|28.27|27.91|28.3|27.94|28.31|27.95|28.26|27.9|45
1581020400000|2020-02-06 20:20:00|28.29|27.93|28.24|27.88|28.36|28|28.24|27.88|58
1581020700000|2020-02-06 20:25:00|28.25|27.89|28.18|27.82|28.27|27.91|28.1|27.74|121
1581021000000|2020-02-06 20:30:00|28.17|27.81|28.3|27.94|28.31|27.95|28.15|27.79|58
1581021300000|2020-02-06 20:35:00|28.29|27.93|28.26|27.9|28.3|27.94|28.24|27.88|48
1581021600000|2020-02-06 20:40:00|28.27|27.91|28.27|27.91|28.28|27.92|28.25|27.89|27
1581021900000|2020-02-06 20:45:00|28.28|27.92|28.26|27.9|28.3|27.94|28.25|27.89|21
1581022200000|2020-02-06 20:50:00|28.25|27.89|28.35|27.99|28.37|28.01|28.25|27.89|46
1581022500000|2020-02-06 20:55:00|28.34|27.98|28.39|28.03|28.39|28.03|28.29|27.93|46
1581022800000|2020-02-06 21:00:00|28.38|28.02|28.39|28.03|28.43|28.07|28.34|27.98|42
1581023100000|2020-02-06 21:05:00|28.38|28.02|28.3|27.94|28.39|28.03|28.29|27.93|38
1581023400000|2020-02-06 21:10:00|28.29|27.93|28.28|27.92|28.36|28|28.28|27.92|41
1581023700000|2020-02-06 21:15:00|28.29|27.93|28.31|27.95|28.34|27.98|28.26|27.9|39
1581024000000|2020-02-06 21:20:00|28.3|27.94|28.36|28|28.36|28|28.26|27.9|72
1581024300000|2020-02-06 21:25:00|28.35|27.99|28.44|28.08|28.46|28.1|28.34|27.98|49
1581024600000|2020-02-06 21:30:00|28.43|28.07|28.36|28|28.43|28.07|28.35|27.99|64
1581024900000|2020-02-06 21:35:00|28.37|28.01|28.38|28.02|28.42|28.06|28.36|28|26
1581025200000|2020-02-06 21:40:00|28.37|28.01|28.37|28.01|28.41|28.05|28.36|28|26
1581025500000|2020-02-06 21:45:00|28.38|28.02|28.44|28.08|28.44|28.08|28.37|28.01|91
1581025800000|2020-02-06 21:50:00|28.43|28.07|28.46|28.1|28.5|28.14|28.43|28.07|30
1581026100000|2020-02-06 21:55:00|28.47|28.11|28.48|28.12|28.49|28.13|28.46|28.1|92
1581026400000|2020-02-06 22:00:00|28.47|28.11|28.49|28.13|28.5|28.14|28.47|28.11|19
1581026700000|2020-02-06 22:05:00|28.5|28.14|28.5|28.14|28.52|28.16|28.5|28.14|23
1581027000000|2020-02-06 22:10:00|28.51|28.15|28.38|28.02|28.52|28.16|28.38|28.02|22
1581027300000|2020-02-06 22:15:00|28.39|28.03|28.36|28|28.39|28.03|28.36|28|14
1581027600000|2020-02-06 22:20:00|28.37|28.01|28.29|27.93|28.37|28.01|28.27|27.91|46
1581027900000|2020-02-06 22:25:00|28.3|27.94|28.33|27.97|28.34|27.98|28.26|27.9|59
1581028200000|2020-02-06 22:30:00|28.34|27.98|28.39|28.03|28.39|28.03|28.32|27.96|72
1581028500000|2020-02-06 22:35:00|28.4|28.04|28.41|28.05|28.42|28.06|28.39|28.03|20
1581028800000|2020-02-06 22:40:00|28.4|28.04|28.39|28.03|28.41|28.05|28.38|28.02|12
1581029100000|2020-02-06 22:45:00|28.38|28.02|28.37|28.01|28.39|28.03|28.37|28.01|16
1581029400000|2020-02-06 22:50:00|28.36|28|28.32|27.96|28.37|28.01|28.32|27.96|21
1581029700000|2020-02-06 22:55:00|28.31|27.95|28.23|27.87|28.31|27.95|28.23|27.87|31
1581030000000|2020-02-06 23:00:00|28.24|27.88|28.31|27.95|28.31|27.95|28.19|27.83|61
1581030300000|2020-02-06 23:05:00|28.32|27.96|28.38|28.02|28.38|28.02|28.27|27.91|41
1581030600000|2020-02-06 23:10:00|28.37|28.01|28.43|28.07|28.43|28.07|28.37|28.01|37
1581030900000|2020-02-06 23:15:00|28.42|28.06|28.45|28.09|28.47|28.11|28.42|28.06|36
1581031200000|2020-02-06 23:20:00|28.46|28.1|28.48|28.12|28.51|28.15|28.42|28.06|59
1581031500000|2020-02-06 23:25:00|28.49|28.13|28.5|28.14|28.5|28.14|28.46|28.1|28
1581031800000|2020-02-06 23:30:00|28.51|28.15|28.49|28.13|28.51|28.15|28.45|28.09|39
1581032100000|2020-02-06 23:35:00|28.5|28.14|28.54|28.18|28.55|28.19|28.49|28.13|34
1581032400000|2020-02-06 23:40:00|28.53|28.17|28.5|28.14|28.55|28.19|28.5|28.14|36
1581032700000|2020-02-06 23:45:00|28.51|28.15|28.48|28.12|28.52|28.16|28.48|28.12|16
1581033000000|2020-02-06 23:50:00|28.46|28.1|28.51|28.15|28.51|28.15|28.46|28.1|46
1581033300000|2020-02-06 23:55:00|28.5|28.14|28.47|28.11|28.51|28.15|28.47|28.11|48
1581033600000|2020-02-07 00:00:00|28.46|28.1|28.49|28.13|28.51|28.15|28.46|28.1|85
1581033900000|2020-02-07 00:05:00|28.48|28.12|28.39|28.03|28.5|28.14|28.39|28.03|46
1581034200000|2020-02-07 00:10:00|28.4|28.04|28.34|27.98|28.4|28.04|28.33|27.97|121
1581034500000|2020-02-07 00:15:00|28.35|27.99|28.38|28.02|28.39|28.03|28.31|27.95|131
1581034800000|2020-02-07 00:20:00|28.39|28.03|28.42|28.06|28.43|28.07|28.38|28.02|36
1581035100000|2020-02-07 00:25:00|28.43|28.07|28.41|28.05|28.46|28.1|28.4|28.04|43
1581035400000|2020-02-07 00:30:00|28.4|28.04|28.43|28.07|28.44|28.08|28.4|28.04|90
1581035700000|2020-02-07 00:35:00|28.42|28.06|28.44|28.08|28.45|28.09|28.41|28.05|55
1581036000000|2020-02-07 00:40:00|28.45|28.09|28.46|28.1|28.48|28.12|28.44|28.08|124
1581036300000|2020-02-07 00:45:00|28.47|28.11|28.45|28.09|28.47|28.11|28.44|28.08|65
1581036600000|2020-02-07 00:50:00|28.46|28.1|28.47|28.11|28.47|28.11|28.44|28.08|51
1581036900000|2020-02-07 00:55:00|28.46|28.1|28.64|28.28|28.67|28.31|28.46|28.1|90
1581037200000|2020-02-07 01:00:00|28.63|28.27|28.77|28.41|28.77|28.41|28.62|28.26|76
1581037500000|2020-02-07 01:05:00|28.78|28.42|28.93|28.57|28.98|28.62|28.73|28.37|162
1581037800000|2020-02-07 01:10:00|28.94|28.58|28.75|28.39|28.94|28.58|28.71|28.35|137
1581038100000|2020-02-07 01:15:00|28.76|28.4|28.74|28.38|28.78|28.42|28.73|28.37|80
1581038400000|2020-02-07 01:20:00|28.75|28.39|28.71|28.35|28.81|28.45|28.69|28.33|82
1581038700000|2020-02-07 01:25:00|28.7|28.34|28.85|28.49|28.87|28.51|28.7|28.34|86
1581039000000|2020-02-07 01:30:00|28.84|28.48|28.81|28.45|28.87|28.51|28.76|28.4|81
1581039300000|2020-02-07 01:35:00|28.8|28.44|28.75|28.39|28.83|28.47|28.75|28.39|40
1581039600000|2020-02-07 01:40:00|28.76|28.4|28.65|28.29|28.76|28.4|28.6|28.24|80
1581039900000|2020-02-07 01:45:00|28.64|28.28|28.63|28.27|28.72|28.36|28.59|28.23|99
1581040200000|2020-02-07 01:50:00|28.64|28.28|28.73|28.37|28.76|28.4|28.64|28.28|71
1581040500000|2020-02-07 01:55:00|28.74|28.38|28.72|28.36|28.74|28.38|28.7|28.34|35
1581040800000|2020-02-07 02:00:00|28.73|28.37|28.87|28.51|28.88|28.52|28.72|28.36|99
1581041100000|2020-02-07 02:05:00|28.88|28.52|28.83|28.47|28.88|28.52|28.8|28.44|60
1581041400000|2020-02-07 02:10:00|28.84|28.48|28.79|28.43|28.85|28.49|28.74|28.38|82
1581041700000|2020-02-07 02:15:00|28.8|28.44|28.79|28.43|28.83|28.47|28.73|28.37|85
1581042000000|2020-02-07 02:20:00|28.78|28.42|28.82|28.46|28.82|28.46|28.73|28.37|101
1581042300000|2020-02-07 02:25:00|28.81|28.45|28.74|28.38|28.84|28.48|28.74|28.38|64
1581042600000|2020-02-07 02:30:00|28.75|28.39|28.74|28.38|28.78|28.42|28.72|28.36|62
1581042900000|2020-02-07 02:35:00|28.73|28.37|28.65|28.29|28.74|28.38|28.65|28.29|41
1581043200000|2020-02-07 02:40:00|28.66|28.3|28.72|28.36|28.72|28.36|28.6|28.24|50
1581043500000|2020-02-07 02:45:00|28.71|28.35|28.63|28.27|28.73|28.37|28.63|28.27|70
1581043800000|2020-02-07 02:50:00|28.62|28.26|28.7|28.34|28.72|28.36|28.6|28.24|39
1581044100000|2020-02-07 02:55:00|28.71|28.35|28.64|28.28|28.73|28.37|28.62|28.26|68
1581044400000|2020-02-07 03:00:00|28.65|28.29|28.7|28.34|28.72|28.36|28.63|28.27|88
1581044700000|2020-02-07 03:05:00|28.69|28.33|28.64|28.28|28.69|28.33|28.63|28.27|41
1581045000000|2020-02-07 03:10:00|28.63|28.27|28.61|28.25|28.64|28.28|28.59|28.23|27
1581045300000|2020-02-07 03:15:00|28.6|28.24|28.59|28.23|28.61|28.25|28.55|28.19|62
1581045600000|2020-02-07 03:20:00|28.58|28.22|28.59|28.23|28.59|28.23|28.51|28.15|58
1581045900000|2020-02-07 03:25:00|28.6|28.24|28.55|28.19|28.63|28.27|28.55|28.19|77
1581046200000|2020-02-07 03:30:00|28.56|28.2|28.53|28.17|28.57|28.21|28.52|28.16|54
1581046500000|2020-02-07 03:35:00|28.54|28.18|28.53|28.17|28.59|28.23|28.48|28.12|74
1581046800000|2020-02-07 03:40:00|28.55|28.19|28.58|28.22|28.6|28.24|28.55|28.19|51
1581047100000|2020-02-07 03:45:00|28.57|28.21|28.54|28.18|28.57|28.21|28.52|28.16|59
1581047400000|2020-02-07 03:50:00|28.53|28.17|28.47|28.11|28.54|28.18|28.47|28.11|100
1581047700000|2020-02-07 03:55:00|28.48|28.12|28.39|28.03|28.48|28.12|28.39|28.03|59
1581048000000|2020-02-07 04:00:00|28.4|28.04|28.46|28.1|28.52|28.16|28.4|28.04|50
1581048300000|2020-02-07 04:05:00|28.47|28.11|28.33|27.97|28.48|28.12|28.3|27.94|58
1581048600000|2020-02-07 04:10:00|28.32|27.96|28.31|27.95|28.41|28.05|28.31|27.95|77
1581048900000|2020-02-07 04:15:00|28.3|27.94|28.28|27.92|28.35|27.99|28.28|27.92|56
1581049200000|2020-02-07 04:20:00|28.29|27.93|28.24|27.88|28.3|27.94|28.24|27.88|53
1581049500000|2020-02-07 04:25:00|28.25|27.89|28.35|27.99|28.36|28|28.25|27.89|98
1581049800000|2020-02-07 04:30:00|28.36|28|28.41|28.05|28.45|28.09|28.35|27.99|64
1581050100000|2020-02-07 04:35:00|28.4|28.04|28.37|28.01|28.43|28.07|28.37|28.01|55
1581050400000|2020-02-07 04:40:00|28.38|28.02|28.35|27.99|28.38|28.02|28.31|27.95|101
1581050700000|2020-02-07 04:45:00|28.34|27.98|28.33|27.97|28.36|28|28.29|27.93|110
1581051000000|2020-02-07 04:50:00|28.34|27.98|28.4|28.04|28.43|28.07|28.33|27.97|83
1581051300000|2020-02-07 04:55:00|28.39|28.03|28.42|28.06|28.46|28.1|28.39|28.03|87
1581051600000|2020-02-07 05:00:00|28.43|28.07|28.49|28.13|28.56|28.2|28.41|28.05|70
1581051900000|2020-02-07 05:05:00|28.52|28.16|28.45|28.09|28.52|28.16|28.44|28.08|37
1581052200000|2020-02-07 05:10:00|28.46|28.1|28.49|28.13|28.51|28.15|28.41|28.05|84
1581052500000|2020-02-07 05:15:00|28.48|28.12|28.42|28.06|28.48|28.12|27.17|26.81|167
1581052800000|2020-02-07 05:20:00|28.43|28.07|28.39|28.03|28.43|28.07|28.38|28.02|78
1581053100000|2020-02-07 05:25:00|28.4|28.04|28.41|28.05|28.42|28.06|28.33|27.97|179
1581053400000|2020-02-07 05:30:00|28.42|28.06|28.37|28.01|28.44|28.08|28.36|28|87
1581053700000|2020-02-07 05:35:00|28.36|28|28.34|27.98|28.36|28|28.28|27.92|80
1581054000000|2020-02-07 05:40:00|28.33|27.97|28.29|27.93|28.36|28|28.29|27.93|35
1581054300000|2020-02-07 05:45:00|28.3|27.94|28.32|27.96|28.33|27.97|28.3|27.94|62
1581054600000|2020-02-07 05:50:00|28.31|27.95|28.3|27.94|28.35|27.99|28.3|27.94|46
1581054900000|2020-02-07 05:55:00|28.29|27.93|28.24|27.88|28.3|27.94|28.24|27.88|36
1581055200000|2020-02-07 06:00:00|28.23|27.87|28.33|27.97|28.34|27.98|28.22|27.86|58
1581055500000|2020-02-07 06:05:00|28.32|27.96|28.28|27.92|28.34|27.98|28.27|27.91|30
1581055800000|2020-02-07 06:10:00|28.27|27.91|28.33|27.97|28.35|27.99|28.27|27.91|55
1581056100000|2020-02-07 06:15:00|28.34|27.98|28.28|27.92|28.35|27.99|28.27|27.91|38
1581056400000|2020-02-07 06:20:00|28.29|27.93|28.33|27.97|28.34|27.98|28.28|27.92|55
1581056700000|2020-02-07 06:25:00|28.32|27.96|28.34|27.98|28.36|28|28.29|27.93|65
1581057000000|2020-02-07 06:30:00|28.35|27.99|28.38|28.02|28.44|28.08|28.34|27.98|92
1581057300000|2020-02-07 06:35:00|28.37|28.01|28.36|28|28.39|28.03|28.33|27.97|24
1581057600000|2020-02-07 06:40:00|28.35|27.99|28.35|27.99|28.37|28.01|28.31|27.95|27
1581057900000|2020-02-07 06:45:00|28.36|28|28.33|27.97|28.39|28.03|28.33|27.97|54
1581058200000|2020-02-07 06:50:00|28.34|27.98|28.34|27.98|28.34|27.98|28.33|27.97|5
1581058500000|2020-02-07 06:55:00|28.33|27.97|28.38|28.02|28.39|28.03|28.32|27.96|32
1581058800000|2020-02-07 07:00:00|28.39|28.03|28.32|27.96|28.39|28.03|28.32|27.96|51
1581059100000|2020-02-07 07:05:00|28.33|27.97|28.29|27.93|28.33|27.97|28.27|27.91|30
1581059400000|2020-02-07 07:10:00|28.3|27.94|28.26|27.9|28.34|27.98|28.26|27.9|29
1581059700000|2020-02-07 07:15:00|28.27|27.91|28.25|27.89|28.28|27.92|28.23|27.87|47
1581060000000|2020-02-07 07:20:00|28.24|27.88|28.3|27.94|28.34|27.98|28.24|27.88|37
1581060300000|2020-02-07 07:25:00|28.29|27.93|28.29|27.93|28.3|27.94|28.25|27.89|19
1581060600000|2020-02-07 07:30:00|28.28|27.92|28.28|27.92|28.29|27.93|28.26|27.9|29
1581060900000|2020-02-07 07:35:00|28.27|27.91|28.3|27.94|28.31|27.95|28.27|27.91|20
1581061200000|2020-02-07 07:40:00|28.31|27.95|28.31|27.95|28.33|27.97|28.3|27.94|27
1581061500000|2020-02-07 07:45:00|28.3|27.94|28.26|27.9|28.3|27.94|28.24|27.88|24
1581061800000|2020-02-07 07:50:00|28.25|27.89|28.31|27.95|28.32|27.96|28.25|27.89|43
1581062100000|2020-02-07 07:55:00|28.32|27.96|28.32|27.96|28.34|27.98|28.3|27.94|41
1581062400000|2020-02-07 08:00:00|28.33|27.97|28.39|28.03|28.39|28.03|28.32|27.96|37
1581062700000|2020-02-07 08:05:00|28.4|28.04|28.43|28.07|28.46|28.1|28.39|28.03|54
1581063000000|2020-02-07 08:10:00|28.42|28.06|28.35|27.99|28.42|28.06|28.34|27.98|50
1581063300000|2020-02-07 08:15:00|28.34|27.98|28.42|28.06|28.43|28.07|28.34|27.98|49
1581063600000|2020-02-07 08:20:00|28.41|28.05|28.39|28.03|28.41|28.05|28.37|28.01|35
1581063900000|2020-02-07 08:25:00|28.4|28.04|28.36|28|28.41|28.05|28.34|27.98|60
1581064200000|2020-02-07 08:30:00|28.37|28.01|28.36|28|28.43|28.07|28.35|27.99|59
1581064500000|2020-02-07 08:35:00|28.35|27.99|28.36|28|28.36|28|28.32|27.96|85
1581064800000|2020-02-07 08:40:00|28.35|27.99|28.31|27.95|28.37|28.01|28.3|27.94|60
1581065100000|2020-02-07 08:45:00|28.3|27.94|28.3|27.94|28.33|27.97|28.28|27.92|112
1581065400000|2020-02-07 08:50:00|28.29|27.93|28.33|27.97|28.33|27.97|28.29|27.93|43
1581065700000|2020-02-07 08:55:00|28.34|27.98|28.3|27.94|28.35|27.99|28.29|27.93|36
1581066000000|2020-02-07 09:00:00|28.31|27.95|28.32|27.96|28.35|27.99|28.3|27.94|53
1581066300000|2020-02-07 09:05:00|28.33|27.97|28.38|28.02|28.38|28.02|28.33|27.97|59
1581066600000|2020-02-07 09:10:00|28.39|28.03|28.37|28.01|28.39|28.03|28.36|28|101
1581066900000|2020-02-07 09:15:00|28.38|28.02|28.41|28.05|28.41|28.05|28.37|28.01|26
1581067200000|2020-02-07 09:20:00|28.4|28.04|28.43|28.07|28.45|28.09|28.4|28.04|42
1581067500000|2020-02-07 09:25:00|28.42|28.06|28.41|28.05|28.45|28.09|28.4|28.04|88
1581067800000|2020-02-07 09:30:00|28.42|28.06|28.43|28.07|28.47|28.11|28.41|28.05|86
1581068100000|2020-02-07 09:35:00|28.44|28.08|28.52|28.16|28.52|28.16|28.42|28.06|56
1581068400000|2020-02-07 09:40:00|28.53|28.17|28.62|28.26|28.63|28.27|28.53|28.17|57
1581068700000|2020-02-07 09:45:00|28.63|28.27|28.57|28.21|28.64|28.28|28.57|28.21|88
1581069000000|2020-02-07 09:50:00|28.58|28.22|28.58|28.22|28.59|28.23|28.56|28.2|35
1581069300000|2020-02-07 09:55:00|28.59|28.23|28.49|28.13|28.59|28.23|28.49|28.13|52
1581069600000|2020-02-07 10:00:00|28.48|28.12|28.56|28.2|28.56|28.2|28.47|28.11|63
1581069900000|2020-02-07 10:05:00|28.57|28.21|28.61|28.25|28.65|28.29|28.56|28.2|57
1581070200000|2020-02-07 10:10:00|28.62|28.26|28.64|28.28|28.67|28.31|28.61|28.25|26
1581070500000|2020-02-07 10:15:00|28.63|28.27|28.54|28.18|28.68|28.32|28.54|28.18|99
1581070800000|2020-02-07 10:20:00|28.53|28.17|28.54|28.18|28.56|28.2|28.49|28.13|46
1581071100000|2020-02-07 10:25:00|28.53|28.17|28.54|28.18|28.59|28.23|28.51|28.15|45
1581071400000|2020-02-07 10:30:00|28.55|28.19|28.59|28.23|28.59|28.23|28.52|28.16|76
1581071700000|2020-02-07 10:35:00|28.58|28.22|28.49|28.13|28.59|28.23|28.49|28.13|40
1581072000000|2020-02-07 10:40:00|28.5|28.14|28.45|28.09|28.51|28.15|28.43|28.07|44
1581072300000|2020-02-07 10:45:00|28.46|28.1|28.5|28.14|28.51|28.15|28.42|28.06|101
1581072600000|2020-02-07 10:50:00|28.49|28.13|28.49|28.13|28.51|28.15|28.46|28.1|62
1581072900000|2020-02-07 10:55:00|28.48|28.12|28.52|28.16|28.52|28.16|28.48|28.12|37
1581073200000|2020-02-07 11:00:00|28.51|28.15|28.58|28.22|28.61|28.25|28.5|28.14|60
1581073500000|2020-02-07 11:05:00|28.59|28.23|28.58|28.22|28.59|28.23|28.57|28.21|16
1581073800000|2020-02-07 11:10:00|28.57|28.21|28.51|28.15|28.58|28.22|28.5|28.14|59
1581074100000|2020-02-07 11:15:00|28.5|28.14|28.48|28.12|28.51|28.15|28.44|28.08|64
1581074400000|2020-02-07 11:20:00|28.47|28.11|28.46|28.1|28.49|28.13|28.44|28.08|21
1581074700000|2020-02-07 11:25:00|28.45|28.09|28.5|28.14|28.56|28.2|28.45|28.09|136
1581075000000|2020-02-07 11:30:00|28.51|28.15|28.46|28.1|28.51|28.15|28.46|28.1|28
1581075300000|2020-02-07 11:35:00|28.47|28.11|28.46|28.1|28.49|28.13|28.44|28.08|30
1581075600000|2020-02-07 11:40:00|28.47|28.11|28.5|28.14|28.54|28.18|28.47|28.11|74
1581075900000|2020-02-07 11:45:00|28.49|28.13|28.39|28.03|28.49|28.13|28.38|28.02|138
1581076200000|2020-02-07 11:50:00|28.38|28.02|28.38|28.02|28.42|28.06|28.38|28.02|71
1581076500000|2020-02-07 11:55:00|28.39|28.03|28.35|27.99|28.42|28.06|28.32|27.96|72
1581076800000|2020-02-07 12:00:00|28.34|27.98|28.3|27.94|28.38|28.02|28.29|27.93|66
1581077100000|2020-02-07 12:05:00|28.29|27.93|28.21|27.85|28.31|27.95|28.15|27.79|114
1581077400000|2020-02-07 12:10:00|28.2|27.84|28|27.64|28.22|27.86|27.96|27.6|171
1581077700000|2020-02-07 12:15:00|27.99|27.63|28.18|27.82|28.18|27.82|27.97|27.61|109
1581078000000|2020-02-07 12:20:00|28.19|27.83|28.17|27.81|28.26|27.9|28.09|27.73|108
1581078300000|2020-02-07 12:25:00|28.16|27.8|28.09|27.73|28.17|27.81|28.09|27.73|61
1581078600000|2020-02-07 12:30:00|28.1|27.74|28.13|27.77|28.13|27.77|28.07|27.71|42
1581078900000|2020-02-07 12:35:00|28.12|27.76|28.11|27.75|28.18|27.82|28.11|27.75|32
1581079200000|2020-02-07 12:40:00|28.1|27.74|27.96|27.6|28.1|27.74|27.96|27.6|69
1581079500000|2020-02-07 12:45:00|27.97|27.61|28.01|27.65|28.05|27.69|27.97|27.61|78
1581079800000|2020-02-07 12:50:00|28.02|27.66|28.06|27.7|28.07|27.71|28|27.64|62
1581080100000|2020-02-07 12:55:00|28.05|27.69|28.1|27.74|28.13|27.77|28.05|27.69|64
1581080400000|2020-02-07 13:00:00|28.09|27.73|28.1|27.74|28.13|27.77|28.08|27.72|34
1581080700000|2020-02-07 13:05:00|28.11|27.75|28.09|27.73|28.16|27.8|28.09|27.73|29
1581081000000|2020-02-07 13:10:00|28.1|27.74|28.09|27.73|28.12|27.76|28.07|27.71|48
1581081300000|2020-02-07 13:15:00|28.08|27.72|28.16|27.8|28.17|27.81|28.06|27.7|39
1581081600000|2020-02-07 13:20:00|28.17|27.81|28.13|27.77|28.2|27.84|28.13|27.77|27
1581081900000|2020-02-07 13:25:00|28.12|27.76|28.1|27.74|28.14|27.78|28.1|27.74|43
1581082200000|2020-02-07 13:30:00|28.09|27.73|28.1|27.74|28.11|27.75|28.09|27.73|20
1581082500000|2020-02-07 13:35:00|28.11|27.75|28.11|27.75|28.13|27.77|28.09|27.73|34
1581082800000|2020-02-07 13:40:00|28.12|27.76|28.14|27.78|28.14|27.78|28.11|27.75|24
1581083100000|2020-02-07 13:45:00|28.15|27.79|28.22|27.86|28.22|27.86|28.14|27.78|30
1581083400000|2020-02-07 13:50:00|28.21|27.85|28.2|27.84|28.22|27.86|28.19|27.83|38
1581083700000|2020-02-07 13:55:00|28.21|27.85|28.21|27.85|28.22|27.86|28.17|27.81|39
1581084000000|2020-02-07 14:00:00|28.2|27.84|28.29|27.93|28.29|27.93|28.2|27.84|54
1581084300000|2020-02-07 14:05:00|28.3|27.94|28.31|27.95|28.32|27.96|28.25|27.89|54
1581084600000|2020-02-07 14:10:00|28.3|27.94|28.27|27.91|28.33|27.97|28.24|27.88|42
1581084900000|2020-02-07 14:15:00|28.26|27.9|28.27|27.91|28.27|27.91|28.23|27.87|34
1581085200000|2020-02-07 14:20:00|28.26|27.9|28.24|27.88|28.27|27.91|28.24|27.88|17
1581085500000|2020-02-07 14:25:00|28.25|27.89|28.23|27.87|28.28|27.92|28.22|27.86|41
1581085800000|2020-02-07 14:30:00|28.22|27.86|28.3|27.94|28.32|27.96|28.21|27.85|34
1581086100000|2020-02-07 14:35:00|28.31|27.95|28.3|27.94|28.33|27.97|28.29|27.93|42
1581086400000|2020-02-07 14:40:00|28.29|27.93|28.29|27.93|28.29|27.93|28.25|27.89|26
1581086700000|2020-02-07 14:45:00|28.28|27.92|28.34|27.98|28.37|28.01|28.28|27.92|94
1581087000000|2020-02-07 14:50:00|28.33|27.97|28.29|27.93|28.34|27.98|28.28|27.92|75
1581087300000|2020-02-07 14:55:00|28.3|27.94|28.31|27.95|28.33|27.97|28.27|27.91|34
1581087600000|2020-02-07 15:00:00|28.32|27.96|28.31|27.95|28.34|27.98|28.28|27.92|39
1581087900000|2020-02-07 15:05:00|28.3|27.94|28.25|27.89|28.3|27.94|28.23|27.87|37
1581088200000|2020-02-07 15:10:00|28.24|27.88|28.23|27.87|28.29|27.93|28.22|27.86|32
1581088500000|2020-02-07 15:15:00|28.22|27.86|28.2|27.84|28.23|27.87|28.19|27.83|9
1581088800000|2020-02-07 15:20:00|28.21|27.85|28.25|27.89|28.26|27.9|28.2|27.84|45
1581089100000|2020-02-07 15:25:00|28.24|27.88|28.21|27.85|28.24|27.88|28.2|27.84|32
1581089400000|2020-02-07 15:30:00|28.22|27.86|28.11|27.75|28.22|27.86|28.1|27.74|50
1581089700000|2020-02-07 15:35:00|28.1|27.74|28.09|27.73|28.12|27.76|28.09|27.73|23
1581090000000|2020-02-07 15:40:00|28.1|27.74|28.11|27.75|28.16|27.8|28.09|27.73|32
1581090300000|2020-02-07 15:45:00|28.12|27.76|28.17|27.81|28.17|27.81|28.12|27.76|38
1581090600000|2020-02-07 15:50:00|28.16|27.8|28.12|27.76|28.17|27.81|28.1|27.74|43
1581090900000|2020-02-07 15:55:00|28.14|27.78|28.12|27.76|28.14|27.78|28.11|27.75|29
1581091200000|2020-02-07 16:00:00|28.13|27.77|28.05|27.69|28.17|27.81|28.03|27.67|57
1581091500000|2020-02-07 16:05:00|28.04|27.68|28.07|27.71|28.08|27.72|27.99|27.63|86
1581091800000|2020-02-07 16:10:00|28.08|27.72|28.21|27.85|28.23|27.87|28.07|27.71|121
1581092100000|2020-02-07 16:15:00|28.22|27.86|28.15|27.79|28.23|27.87|28.11|27.75|68
1581092400000|2020-02-07 16:20:00|28.16|27.8|28.21|27.85|28.21|27.85|28.12|27.76|48
1581092700000|2020-02-07 16:25:00|28.22|27.86|28.2|27.84|28.22|27.86|28.18|27.82|57
1581093000000|2020-02-07 16:30:00|28.21|27.85|28.14|27.78|28.21|27.85|28.13|27.77|48
1581093300000|2020-02-07 16:35:00|28.15|27.79|28.14|27.78|28.15|27.79|28.13|27.77|24
1581093600000|2020-02-07 16:40:00|28.15|27.79|28.11|27.75|28.15|27.79|28.1|27.74|27
1581093900000|2020-02-07 16:45:00|28.12|27.76|28.13|27.77|28.15|27.79|28.12|27.76|36
1581094200000|2020-02-07 16:50:00|28.12|27.76|28.13|27.77|28.15|27.79|28.11|27.75|38
1581094500000|2020-02-07 16:55:00|28.12|27.76|28.1|27.74|28.12|27.76|28.09|27.73|23
1581094800000|2020-02-07 17:00:00|28.11|27.75|28.11|27.75|28.15|27.79|28.1|27.74|43
1581095100000|2020-02-07 17:05:00|28.1|27.74|28.07|27.71|28.1|27.74|28.07|27.71|20
1581095400000|2020-02-07 17:10:00|28.08|27.72|28.08|27.72|28.08|27.72|28.04|27.68|38
1581095700000|2020-02-07 17:15:00|28.09|27.73|28.09|27.73|28.1|27.74|28.08|27.72|25
1581096000000|2020-02-07 17:20:00|28.1|27.74|28.07|27.71|28.1|27.74|28.05|27.69|22
1581096300000|2020-02-07 17:25:00|28.06|27.7|28.13|27.77|28.16|27.8|28.06|27.7|44
1581096600000|2020-02-07 17:30:00|28.14|27.78|28.12|27.76|28.14|27.78|28.11|27.75|34
1581096900000|2020-02-07 17:35:00|28.11|27.75|28.08|27.72|28.12|27.76|28.08|27.72|24
1581097200000|2020-02-07 17:40:00|28.09|27.73|28.1|27.74|28.1|27.74|28.08|27.72|10
1581097500000|2020-02-07 17:45:00|28.09|27.73|28.09|27.73|28.1|27.74|28.08|27.72|21
1581097800000|2020-02-07 17:50:00|28.08|27.72|28.06|27.7|28.08|27.72|28.06|27.7|13
1581098100000|2020-02-07 17:55:00|28.07|27.71|27.98|27.62|28.08|27.72|27.98|27.62|28
1581098400000|2020-02-07 18:00:00|27.99|27.63|27.96|27.6|28.01|27.65|27.95|27.59|49
1581098700000|2020-02-07 18:05:00|27.97|27.61|27.98|27.62|28|27.64|27.96|27.6|22
1581099000000|2020-02-07 18:10:00|27.97|27.61|28.01|27.65|28.01|27.65|27.96|27.6|15
1581099300000|2020-02-07 18:15:00|28.02|27.66|28.08|27.72|28.08|27.72|28.01|27.65|45
1581099600000|2020-02-07 18:20:00|28.09|27.73|28.14|27.78|28.15|27.79|28.09|27.73|37
1581099900000|2020-02-07 18:25:00|28.15|27.79|28.11|27.75|28.16|27.8|28.09|27.73|54
1581100200000|2020-02-07 18:30:00|28.1|27.74|28.13|27.77|28.14|27.78|28.05|27.69|38
1581100500000|2020-02-07 18:35:00|28.12|27.76|28.11|27.75|28.13|27.77|28.09|27.73|30
1581100800000|2020-02-07 18:40:00|28.1|27.74|28.11|27.75|28.11|27.75|28.09|27.73|14
1581101100000|2020-02-07 18:45:00|28.12|27.76|28.1|27.74|28.15|27.79|28.1|27.74|23
1581101400000|2020-02-07 18:50:00|28.09|27.73|28.1|27.74|28.1|27.74|28.09|27.73|4
1581101700000|2020-02-07 18:55:00|28.11|27.75|28.09|27.73|28.11|27.75|28.09|27.73|13
1581102000000|2020-02-07 19:00:00|28.08|27.72|28.02|27.66|28.09|27.73|28.02|27.66|23
1581102300000|2020-02-07 19:05:00|28.03|27.67|28.02|27.66|28.04|27.68|28.01|27.65|20
1581102600000|2020-02-07 19:10:00|28.01|27.65|28.05|27.69|28.06|27.7|28.01|27.65|23
1581102900000|2020-02-07 19:15:00|28.04|27.68|28.15|27.79|28.15|27.79|28.04|27.68|43
1581103200000|2020-02-07 19:20:00|28.16|27.8|28.16|27.8|28.17|27.81|28.13|27.77|32
1581103500000|2020-02-07 19:25:00|28.17|27.81|28.11|27.75|28.17|27.81|28.1|27.74|16
1581103800000|2020-02-07 19:30:00|28.1|27.74|28.14|27.78|28.14|27.78|28.1|27.74|17
1581104100000|2020-02-07 19:35:00|28.13|27.77|28.15|27.79|28.15|27.79|28.13|27.77|17
1581104400000|2020-02-07 19:40:00|28.16|27.8|28.14|27.78|28.16|27.8|28.14|27.78|13
1581104700000|2020-02-07 19:45:00|28.15|27.79|28.14|27.78|28.15|27.79|28.14|27.78|8
1581105000000|2020-02-07 19:50:00|28.15|27.79|28.13|27.77|28.15|27.79|28.13|27.77|7
1581105300000|2020-02-07 19:55:00|28.12|27.76|28.12|27.76|28.12|27.76|28.11|27.75|17
1581105600000|2020-02-07 20:00:00|28.13|27.77|28.1|27.74|28.14|27.78|28.08|27.72|22
1581105900000|2020-02-07 20:05:00|28.11|27.75|28.12|27.76|28.15|27.79|28.09|27.73|38
1581106200000|2020-02-07 20:10:00|28.11|27.75|28.11|27.75|28.14|27.78|28.11|27.75|21
1581106500000|2020-02-07 20:15:00|28.1|27.74|28.09|27.73|28.12|27.76|28.08|27.72|20
1581106800000|2020-02-07 20:20:00|28.1|27.74|28.1|27.74|28.12|27.76|28.09|27.73|11
1581107100000|2020-02-07 20:25:00|28.09|27.73|28.02|27.66|28.09|27.73|28.02|27.66|10
1581107400000|2020-02-07 20:30:00|28.03|27.67|28.06|27.7|28.07|27.71|28.03|27.67|30
1581107700000|2020-02-07 20:35:00|28.05|27.69|28.06|27.7|28.06|27.7|28.03|27.67|10
1581108000000|2020-02-07 20:40:00|28.05|27.69|28.02|27.66|28.06|27.7|28.02|27.66|16
1581108300000|2020-02-07 20:45:00|28.01|27.65|27.99|27.63|28.01|27.65|27.98|27.62|11
1581108600000|2020-02-07 20:50:00|27.98|27.62|28.01|27.65|28.02|27.66|27.97|27.61|36
1581108900000|2020-02-07 20:55:00|28.02|27.66|27.99|27.63|28.02|27.66|27.98|27.62|24
1581109200000|2020-02-07 21:00:00|27.98|27.62|27.99|27.63|27.99|27.63|27.94|27.58|52
1581109500000|2020-02-07 21:05:00|27.98|27.62|28.04|27.68|28.06|27.7|27.97|27.61|75
1581109800000|2020-02-07 21:10:00|28.05|27.69|28.01|27.65|28.06|27.7|28|27.64|39
1581110100000|2020-02-07 21:15:00|28.02|27.66|28|27.64|28.02|27.66|27.99|27.63|18
1581110400000|2020-02-07 21:20:00|27.99|27.63|27.97|27.61|28|27.64|27.97|27.61|13
1581110700000|2020-02-07 21:25:00|27.98|27.62|28.01|27.65|28.02|27.66|27.98|27.62|12
1581111000000|2020-02-07 21:30:00|28|27.64|28.02|27.66|28.04|27.68|28|27.64|23
1581111300000|2020-02-07 21:35:00|28.01|27.65|28|27.64|28.02|27.66|28|27.64|14
1581111600000|2020-02-07 21:40:00|28.01|27.65|27.99|27.63|28.01|27.65|27.99|27.63|15
1581111900000|2020-02-07 21:45:00|27.98|27.62|27.97|27.61|27.98|27.62|27.96|27.6|4
1581112200000|2020-02-07 21:50:00|27.96|27.6|27.96|27.6|27.97|27.61|27.96|27.6|13
1581112500000|2020-02-07 21:55:00|27.95|27.59|27.93|27.57|27.95|27.59|27.93|27.57|5
1581134400000|2020-02-08 04:00:00|27.19|26.83|27.16|26.8|27.2|26.84|27.15|26.79|38
1581134700000|2020-02-08 04:05:00|27.17|26.81|27.24|26.88|27.27|26.91|27.15|26.79|60
1581135000000|2020-02-08 04:10:00|27.25|26.89|27.3|26.94|27.37|27.01|27.25|26.89|70
1581135300000|2020-02-08 04:15:00|27.31|26.95|27.31|26.95|27.32|26.96|27.29|26.93|79
1581135600000|2020-02-08 04:20:00|27.3|26.94|27.39|27.03|27.39|27.03|27.3|26.94|43
1581135900000|2020-02-08 04:25:00|27.4|27.04|27.4|27.04|27.45|27.09|27.36|27|65
1581136200000|2020-02-08 04:30:00|27.41|27.05|27.35|26.99|27.41|27.05|27.33|26.97|47
1581136500000|2020-02-08 04:35:00|27.34|26.98|27.47|27.11|27.5|27.14|27.33|26.97|54
1581136800000|2020-02-08 04:40:00|27.48|27.12|27.59|27.23|27.64|27.28|27.48|27.12|77
1581137100000|2020-02-08 04:45:00|27.58|27.22|27.52|27.16|27.6|27.24|27.52|27.16|59
1581137400000|2020-02-08 04:50:00|27.51|27.15|27.6|27.24|27.62|27.26|27.5|27.14|46
1581137700000|2020-02-08 04:55:00|27.61|27.25|27.55|27.19|27.61|27.25|27.52|27.16|29
1581138000000|2020-02-08 05:00:00|27.56|27.2|27.52|27.16|27.58|27.22|27.52|27.16|17
1581138300000|2020-02-08 05:05:00|27.51|27.15|27.46|27.1|27.51|27.15|27.46|27.1|28
1581138600000|2020-02-08 05:10:00|27.45|27.09|27.46|27.1|27.49|27.13|27.45|27.09|30
1581138900000|2020-02-08 05:15:00|27.45|27.09|27.45|27.09|27.46|27.1|27.45|27.09|11
1581139200000|2020-02-08 05:20:00|27.46|27.1|27.43|27.07|27.46|27.1|27.43|27.07|6
1581139500000|2020-02-08 05:25:00|27.44|27.08|27.49|27.13|27.51|27.15|27.44|27.08|28
1581139800000|2020-02-08 05:30:00|27.5|27.14|27.59|27.23|27.59|27.23|27.49|27.13|32
1581140100000|2020-02-08 05:35:00|27.58|27.22|27.71|27.35|27.72|27.36|27.58|27.22|41
1581140400000|2020-02-08 05:40:00|27.72|27.36|27.71|27.35|27.72|27.36|27.69|27.33|24
1581140700000|2020-02-08 05:45:00|27.72|27.36|27.65|27.29|27.75|27.39|27.65|27.29|46
1581141000000|2020-02-08 05:50:00|27.64|27.28|27.65|27.29|27.69|27.33|27.61|27.25|48
1581141300000|2020-02-08 05:55:00|27.64|27.28|27.64|27.28|27.66|27.3|27.63|27.27|24
1581141600000|2020-02-08 06:00:00|27.65|27.29|27.67|27.31|27.72|27.36|27.65|27.29|25
1581141900000|2020-02-08 06:05:00|27.68|27.32|27.78|27.42|27.78|27.42|27.67|27.31|15
1581142200000|2020-02-08 06:10:00|27.79|27.43|27.81|27.45|27.84|27.48|27.78|27.42|33
1581142500000|2020-02-08 06:15:00|27.8|27.44|27.75|27.39|27.81|27.45|27.74|27.38|41
1581142800000|2020-02-08 06:20:00|27.74|27.38|27.71|27.35|27.74|27.38|27.7|27.34|32
1581143100000|2020-02-08 06:25:00|27.7|27.34|27.68|27.32|27.71|27.35|27.67|27.31|37
1581143400000|2020-02-08 06:30:00|27.67|27.31|27.51|27.15|27.68|27.32|27.44|27.08|94
1581143700000|2020-02-08 06:35:00|27.5|27.14|27.58|27.22|27.63|27.27|27.47|27.11|81
1581144000000|2020-02-08 06:40:00|27.57|27.21|27.61|27.25|27.66|27.3|27.57|27.21|40
1581144300000|2020-02-08 06:45:00|27.62|27.26|27.58|27.22|27.62|27.26|27.57|27.21|55
1581144600000|2020-02-08 06:50:00|27.57|27.21|27.6|27.24|27.6|27.24|27.57|27.21|38
1581144900000|2020-02-08 06:55:00|27.59|27.23|27.63|27.27|27.67|27.31|27.59|27.23|36
1581145200000|2020-02-08 07:00:00|27.64|27.28|27.68|27.32|27.68|27.32|27.64|27.28|30
1581145500000|2020-02-08 07:05:00|27.69|27.33|27.63|27.27|27.74|27.38|27.63|27.27|31
1581145800000|2020-02-08 07:10:00|27.62|27.26|27.67|27.31|27.68|27.32|27.61|27.25|29
1581146100000|2020-02-08 07:15:00|27.68|27.32|27.59|27.23|27.69|27.33|27.59|27.23|45
1581146400000|2020-02-08 07:20:00|27.6|27.24|27.56|27.2|27.6|27.24|27.52|27.16|58
1581146700000|2020-02-08 07:25:00|27.55|27.19|27.61|27.25|27.66|27.3|27.55|27.19|35
1581147000000|2020-02-08 07:30:00|27.62|27.26|27.63|27.27|27.65|27.29|27.58|27.22|57
1581147300000|2020-02-08 07:35:00|27.62|27.26|27.61|27.25|27.63|27.27|27.6|27.24|38
1581147600000|2020-02-08 07:40:00|27.6|27.24|27.6|27.24|27.61|27.25|27.59|27.23|19
1581147900000|2020-02-08 07:45:00|27.59|27.23|27.58|27.22|27.59|27.23|27.57|27.21|34
1581148200000|2020-02-08 07:50:00|27.57|27.21|27.6|27.24|27.61|27.25|27.57|27.21|16
1581148500000|2020-02-08 07:55:00|27.61|27.25|27.6|27.24|27.61|27.25|27.59|27.23|26
1581148800000|2020-02-08 08:00:00|27.59|27.23|27.66|27.3|27.66|27.3|27.59|27.23|22
1581149100000|2020-02-08 08:05:00|27.65|27.29|27.65|27.29|27.69|27.33|27.65|27.29|65
1581149400000|2020-02-08 08:10:00|27.66|27.3|27.76|27.4|27.76|27.4|27.65|27.29|53
1581149700000|2020-02-08 08:15:00|27.75|27.39|27.78|27.42|27.78|27.42|27.74|27.38|102
1581150000000|2020-02-08 08:20:00|27.79|27.43|27.87|27.51|27.87|27.51|27.78|27.42|55
1581150300000|2020-02-08 08:25:00|27.88|27.52|27.92|27.56|28|27.64|27.88|27.52|133
1581150600000|2020-02-08 08:30:00|27.91|27.55|27.82|27.46|27.92|27.56|27.82|27.46|90
1581150900000|2020-02-08 08:35:00|27.83|27.47|27.95|27.59|27.96|27.6|27.82|27.46|55
1581151200000|2020-02-08 08:40:00|27.96|27.6|27.97|27.61|27.98|27.62|27.93|27.57|46
1581151500000|2020-02-08 08:45:00|27.98|27.62|28.12|27.76|28.12|27.76|27.95|27.59|64
1581151800000|2020-02-08 08:50:00|28.11|27.75|28.1|27.74|28.13|27.77|28.09|27.73|68
1581152100000|2020-02-08 08:55:00|28.11|27.75|28.12|27.76|28.2|27.84|28.11|27.75|114
1581152400000|2020-02-08 09:00:00|28.13|27.77|28.3|27.94|28.3|27.94|28.12|27.76|82
1581152700000|2020-02-08 09:05:00|28.31|27.95|28.16|27.8|28.39|28.03|28.1|27.74|196
1581153000000|2020-02-08 09:10:00|28.15|27.79|28.26|27.9|28.26|27.9|28.14|27.78|69
1581153300000|2020-02-08 09:15:00|28.27|27.91|28.22|27.86|28.31|27.95|28.22|27.86|102
1581153600000|2020-02-08 09:20:00|28.21|27.85|28.1|27.74|28.22|27.86|28.05|27.69|68
1581153900000|2020-02-08 09:25:00|28.09|27.73|28.08|27.72|28.12|27.76|27.97|27.61|123
1581154200000|2020-02-08 09:30:00|28.09|27.73|28.13|27.77|28.13|27.77|28.08|27.72|57
1581154500000|2020-02-08 09:35:00|28.12|27.76|28.08|27.72|28.13|27.77|28.03|27.67|53
1581154800000|2020-02-08 09:40:00|28.09|27.73|28.13|27.77|28.18|27.82|28.07|27.71|58
1581155100000|2020-02-08 09:45:00|28.14|27.78|28.15|27.79|28.15|27.79|28.12|27.76|42
1581155400000|2020-02-08 09:50:00|28.14|27.78|28.08|27.72|28.14|27.78|28.08|27.72|25
1581155700000|2020-02-08 09:55:00|28.07|27.71|28.06|27.7|28.08|27.72|28.02|27.66|37
1581156000000|2020-02-08 10:00:00|28.07|27.71|28.15|27.79|28.17|27.81|28.07|27.71|39
1581156300000|2020-02-08 10:05:00|28.14|27.78|28.16|27.8|28.16|27.8|28.12|27.76|25
1581156600000|2020-02-08 10:10:00|28.17|27.81|28.11|27.75|28.19|27.83|28.11|27.75|41
1581156900000|2020-02-08 10:15:00|28.12|27.76|28.15|27.79|28.17|27.81|28.1|27.74|40
1581157200000|2020-02-08 10:20:00|28.16|27.8|28.23|27.87|28.28|27.92|28.16|27.8|108
1581157500000|2020-02-08 10:25:00|28.24|27.88|28.23|27.87|28.28|27.92|28.21|27.85|87
1581157800000|2020-02-08 10:30:00|28.24|27.88|28.11|27.75|28.24|27.88|28.11|27.75|64
1581158100000|2020-02-08 10:35:00|28.1|27.74|28.07|27.71|28.11|27.75|28.06|27.7|42
1581158400000|2020-02-08 10:40:00|28.08|27.72|28.16|27.8|28.16|27.8|28.07|27.71|37
1581158700000|2020-02-08 10:45:00|28.17|27.81|28.09|27.73|28.17|27.81|28.08|27.72|27
1581159000000|2020-02-08 10:50:00|28.08|27.72|28.11|27.75|28.14|27.78|28.08|27.72|42
1581159300000|2020-02-08 10:55:00|28.1|27.74|28.08|27.72|28.11|27.75|28.08|27.72|25
1581159600000|2020-02-08 11:00:00|28.07|27.71|27.97|27.61|28.07|27.71|27.96|27.6|59
1581159900000|2020-02-08 11:05:00|27.98|27.62|28.01|27.65|28.03|27.67|27.98|27.62|30
1581160200000|2020-02-08 11:10:00|28|27.64|27.94|27.58|28.02|27.66|27.94|27.58|31
1581160500000|2020-02-08 11:15:00|27.93|27.57|27.91|27.55|27.93|27.57|27.83|27.47|45
1581160800000|2020-02-08 11:20:00|27.9|27.54|27.97|27.61|28|27.64|27.9|27.54|46
1581161100000|2020-02-08 11:25:00|27.98|27.62|27.96|27.6|27.98|27.62|27.95|27.59|17
1581161400000|2020-02-08 11:30:00|27.97|27.61|28.04|27.68|28.06|27.7|27.97|27.61|50
1581161700000|2020-02-08 11:35:00|28.03|27.67|27.99|27.63|28.03|27.67|27.99|27.63|23
1581162000000|2020-02-08 11:40:00|27.98|27.62|27.99|27.63|28.03|27.67|27.98|27.62|22
1581162300000|2020-02-08 11:45:00|27.98|27.62|27.93|27.57|27.99|27.63|27.9|27.54|46
1581162600000|2020-02-08 11:50:00|27.94|27.58|28.06|27.7|28.06|27.7|27.93|27.57|53
1581162900000|2020-02-08 11:55:00|28.05|27.69|28.07|27.71|28.08|27.72|28.02|27.66|33
1581163200000|2020-02-08 12:00:00|28.08|27.72|28.09|27.73|28.11|27.75|28.08|27.72|26
1581163500000|2020-02-08 12:05:00|28.1|27.74|28.04|27.68|28.1|27.74|28.04|27.68|45
1581163800000|2020-02-08 12:10:00|28.03|27.67|28.04|27.68|28.05|27.69|28.01|27.65|18
1581164100000|2020-02-08 12:15:00|28.03|27.67|28.08|27.72|28.08|27.72|28|27.64|53
1581164400000|2020-02-08 12:20:00|28.09|27.73|28.15|27.79|28.15|27.79|28.06|27.7|39
1581164700000|2020-02-08 12:25:00|28.16|27.8|28.19|27.83|28.19|27.83|28.12|27.76|35
1581165000000|2020-02-08 12:30:00|28.18|27.82|28.1|27.74|28.21|27.85|28.1|27.74|41
1581165300000|2020-02-08 12:35:00|28.09|27.73|28.13|27.77|28.13|27.77|28.08|27.72|29
1581165600000|2020-02-08 12:40:00|28.14|27.78|28.14|27.78|28.14|27.78|28.12|27.76|23
1581165900000|2020-02-08 12:45:00|28.13|27.77|28.08|27.72|28.13|27.77|28.08|27.72|22
1581166200000|2020-02-08 12:50:00|28.09|27.73|28.11|27.75|28.15|27.79|28.08|27.72|45
1581166500000|2020-02-08 12:55:00|28.09|27.73|28.07|27.71|28.1|27.74|28.06|27.7|25
1581166800000|2020-02-08 13:00:00|28.06|27.7|28.07|27.71|28.08|27.72|28.04|27.68|28
1581167100000|2020-02-08 13:05:00|28.06|27.7|28.04|27.68|28.08|27.72|28.04|27.68|19
1581167400000|2020-02-08 13:10:00|28.03|27.67|28.06|27.7|28.06|27.7|28.01|27.65|24
1581167700000|2020-02-08 13:15:00|28.05|27.69|28.1|27.74|28.11|27.75|28.05|27.69|50
1581168000000|2020-02-08 13:20:00|28.09|27.73|28.1|27.74|28.11|27.75|28.07|27.71|36
1581168300000|2020-02-08 13:25:00|28.09|27.73|28.14|27.78|28.14|27.78|28.09|27.73|50
1581168600000|2020-02-08 13:30:00|28.15|27.79|28.14|27.78|28.15|27.79|28.11|27.75|52
1581168900000|2020-02-08 13:35:00|28.15|27.79|28.2|27.84|28.21|27.85|28.14|27.78|48
1581169200000|2020-02-08 13:40:00|28.21|27.85|28.01|27.65|28.23|27.87|28|27.64|88
1581169500000|2020-02-08 13:45:00|28.02|27.66|27.96|27.6|28.04|27.68|27.87|27.51|142
1581169800000|2020-02-08 13:50:00|27.97|27.61|27.97|27.61|27.98|27.62|27.84|27.48|158
1581170100000|2020-02-08 13:55:00|27.96|27.6|27.98|27.62|28.01|27.65|27.94|27.58|71
1581170400000|2020-02-08 14:00:00|27.97|27.61|27.98|27.62|27.99|27.63|27.91|27.55|79
1581170700000|2020-02-08 14:05:00|27.97|27.61|28.03|27.67|28.06|27.7|27.96|27.6|60
1581171000000|2020-02-08 14:10:00|28.04|27.68|28.01|27.65|28.07|27.71|28.01|27.65|26
1581171300000|2020-02-08 14:15:00|28.02|27.66|27.98|27.62|28.02|27.66|27.97|27.61|23
1581171600000|2020-02-08 14:20:00|27.99|27.63|28|27.64|28.03|27.67|27.99|27.63|50
1581171900000|2020-02-08 14:25:00|27.99|27.63|27.96|27.6|28|27.64|27.95|27.59|40
1581172200000|2020-02-08 14:30:00|27.97|27.61|27.97|27.61|28.01|27.65|27.96|27.6|39
1581172500000|2020-02-08 14:35:00|27.96|27.6|27.93|27.57|27.96|27.6|27.93|27.57|17
1581172800000|2020-02-08 14:40:00|27.94|27.58|27.97|27.61|27.98|27.62|27.93|27.57|20
1581173100000|2020-02-08 14:45:00|27.98|27.62|28.01|27.65|28.01|27.65|27.96|27.6|24
1581173400000|2020-02-08 14:50:00|28|27.64|28.08|27.72|28.08|27.72|28|27.64|35
1581173700000|2020-02-08 14:55:00|28.07|27.71|28.05|27.69|28.09|27.73|28.03|27.67|47
1581174000000|2020-02-08 15:00:00|28.06|27.7|28.06|27.7|28.08|27.72|28.04|27.68|43
1581174300000|2020-02-08 15:05:00|28.05|27.69|28.02|27.66|28.07|27.71|28.01|27.65|40
1581174600000|2020-02-08 15:10:00|28.03|27.67|28.04|27.68|28.07|27.71|28.02|27.66|47
1581174900000|2020-02-08 15:15:00|28.05|27.69|28.01|27.65|28.05|27.69|27.99|27.63|21
1581175200000|2020-02-08 15:20:00|28.02|27.66|27.99|27.63|28.04|27.68|27.99|27.63|33
1581175500000|2020-02-08 15:25:00|27.98|27.62|27.98|27.62|28.03|27.67|27.95|27.59|71
1581175800000|2020-02-08 15:30:00|27.97|27.61|28.04|27.68|28.04|27.68|27.95|27.59|56
1581176100000|2020-02-08 15:35:00|28.03|27.67|28.02|27.66|28.03|27.67|27.98|27.62|39
1581176400000|2020-02-08 15:40:00|28.01|27.65|28.01|27.65|28.02|27.66|27.99|27.63|24
1581176700000|2020-02-08 15:45:00|28|27.64|27.99|27.63|28.01|27.65|27.98|27.62|18
1581177000000|2020-02-08 15:50:00|28|27.64|27.94|27.58|28|27.64|27.93|27.57|47
1581177300000|2020-02-08 15:55:00|27.93|27.57|27.85|27.49|27.94|27.58|27.85|27.49|23
1581177600000|2020-02-08 16:00:00|27.86|27.5|27.79|27.43|27.93|27.57|27.65|27.29|146
1581177900000|2020-02-08 16:05:00|27.8|27.44|27.89|27.53|27.91|27.55|27.79|27.43|101
1581178200000|2020-02-08 16:10:00|27.88|27.52|27.87|27.51|27.9|27.54|27.87|27.51|32
1581178500000|2020-02-08 16:15:00|27.86|27.5|27.84|27.48|27.86|27.5|27.77|27.41|57
1581178800000|2020-02-08 16:20:00|27.85|27.49|27.85|27.49|27.86|27.5|27.76|27.4|65
1581179100000|2020-02-08 16:25:00|27.84|27.48|27.92|27.56|27.96|27.6|27.84|27.48|42
1581179400000|2020-02-08 16:30:00|27.91|27.55|28.01|27.65|28.01|27.65|27.91|27.55|65
1581179700000|2020-02-08 16:35:00|28|27.64|27.96|27.6|28.03|27.67|27.95|27.59|51
1581180000000|2020-02-08 16:40:00|27.97|27.61|27.99|27.63|28.03|27.67|27.96|27.6|65
1581180300000|2020-02-08 16:45:00|28|27.64|27.99|27.63|28.01|27.65|27.98|27.62|44
1581180600000|2020-02-08 16:50:00|27.98|27.62|27.97|27.61|27.99|27.63|27.93|27.57|58
1581180900000|2020-02-08 16:55:00|27.98|27.62|28.01|27.65|28.03|27.67|27.95|27.59|50
1581181200000|2020-02-08 17:00:00|28|27.64|28|27.64|28.01|27.65|27.98|27.62|37
1581181500000|2020-02-08 17:05:00|28.01|27.65|27.97|27.61|28.02|27.66|27.96|27.6|23
1581181800000|2020-02-08 17:10:00|27.96|27.6|27.88|27.52|27.98|27.62|27.86|27.5|54
1581182100000|2020-02-08 17:15:00|27.87|27.51|27.89|27.53|27.89|27.53|27.84|27.48|37
1581182400000|2020-02-08 17:20:00|27.88|27.52|27.88|27.52|27.9|27.54|27.88|27.52|45
1581182700000|2020-02-08 17:25:00|27.89|27.53|27.84|27.48|27.89|27.53|27.81|27.45|30
1581183000000|2020-02-08 17:30:00|27.83|27.47|27.84|27.48|27.85|27.49|27.81|27.45|32
1581183300000|2020-02-08 17:35:00|27.85|27.49|27.85|27.49|27.87|27.51|27.83|27.47|31
1581183600000|2020-02-08 17:40:00|27.84|27.48|27.82|27.46|27.85|27.49|27.82|27.46|13
1581183900000|2020-02-08 17:45:00|27.81|27.45|27.85|27.49|27.85|27.49|27.81|27.45|23
1581184200000|2020-02-08 17:50:00|27.87|27.51|27.81|27.45|27.88|27.52|27.81|27.45|47
1581184500000|2020-02-08 17:55:00|27.82|27.46|27.83|27.47|27.85|27.49|27.82|27.46|26
1581184800000|2020-02-08 18:00:00|27.84|27.48|27.84|27.48|27.86|27.5|27.83|27.47|35
1581185100000|2020-02-08 18:05:00|27.85|27.49|27.83|27.47|27.86|27.5|27.82|27.46|13
1581185400000|2020-02-08 18:10:00|27.84|27.48|27.88|27.52|27.88|27.52|27.83|27.47|29
1581185700000|2020-02-08 18:15:00|27.89|27.53|27.88|27.52|27.9|27.54|27.88|27.52|24
1581186000000|2020-02-08 18:20:00|27.89|27.53|27.87|27.51|27.91|27.55|27.85|27.49|49
1581186300000|2020-02-08 18:25:00|27.88|27.52|27.93|27.57|27.94|27.58|27.88|27.52|34
1581186600000|2020-02-08 18:30:00|27.94|27.58|27.92|27.56|27.96|27.6|27.91|27.55|39
1581186900000|2020-02-08 18:35:00|27.91|27.55|27.92|27.56|27.92|27.56|27.86|27.5|26
1581187200000|2020-02-08 18:40:00|27.91|27.55|27.95|27.59|27.98|27.62|27.91|27.55|37
1581187500000|2020-02-08 18:45:00|27.96|27.6|27.94|27.58|27.98|27.62|27.94|27.58|29
1581187800000|2020-02-08 18:50:00|27.93|27.57|27.85|27.49|27.93|27.57|27.85|27.49|24
1581188100000|2020-02-08 18:55:00|27.86|27.5|27.87|27.51|27.91|27.55|27.85|27.49|45
1581188400000|2020-02-08 19:00:00|27.88|27.52|27.93|27.57|27.94|27.58|27.87|27.51|28
1581188700000|2020-02-08 19:05:00|27.94|27.58|27.93|27.57|27.94|27.58|27.9|27.54|36
1581189000000|2020-02-08 19:10:00|27.94|27.58|27.89|27.53|27.95|27.59|27.88|27.52|70
1581189300000|2020-02-08 19:15:00|27.88|27.52|27.88|27.52|27.89|27.53|27.86|27.5|81
1581189600000|2020-02-08 19:20:00|27.89|27.53|27.86|27.5|27.89|27.53|27.86|27.5|38
1581189900000|2020-02-08 19:25:00|27.87|27.51|27.88|27.52|27.93|27.57|27.87|27.51|21
1581190200000|2020-02-08 19:30:00|27.87|27.51|27.87|27.51|27.88|27.52|27.86|27.5|15
1581190500000|2020-02-08 19:35:00|27.88|27.52|27.9|27.54|27.9|27.54|27.87|27.51|27
1581190800000|2020-02-08 19:40:00|27.89|27.53|27.9|27.54|27.9|27.54|27.88|27.52|8
1581191100000|2020-02-08 19:45:00|27.91|27.55|27.89|27.53|27.93|27.57|27.87|27.51|23
1581191400000|2020-02-08 19:50:00|27.88|27.52|27.9|27.54|27.91|27.55|27.88|27.52|11
1581191700000|2020-02-08 19:55:00|27.91|27.55|27.94|27.58|27.94|27.58|27.91|27.55|34
1581192000000|2020-02-08 20:00:00|27.95|27.59|27.94|27.58|27.95|27.59|27.9|27.54|32
1581192300000|2020-02-08 20:05:00|27.95|27.59|27.9|27.54|27.96|27.6|27.89|27.53|18
1581192600000|2020-02-08 20:10:00|27.91|27.55|27.96|27.6|27.96|27.6|27.91|27.55|24
1581192900000|2020-02-08 20:15:00|27.95|27.59|27.94|27.58|27.96|27.6|27.94|27.58|12
1581193200000|2020-02-08 20:20:00|27.95|27.59|27.93|27.57|27.96|27.6|27.91|27.55|19
1581193500000|2020-02-08 20:25:00|27.92|27.56|27.93|27.57|27.94|27.58|27.9|27.54|13
1581193800000|2020-02-08 20:30:00|27.94|27.58|27.97|27.61|27.97|27.61|27.93|27.57|10
1581194100000|2020-02-08 20:35:00|27.98|27.62|27.99|27.63|27.99|27.63|27.97|27.61|6
1581194400000|2020-02-08 20:40:00|27.98|27.62|27.97|27.61|27.98|27.62|27.94|27.58|42
1581194700000|2020-02-08 20:45:00|27.96|27.6|27.96|27.6|27.97|27.61|27.95|27.59|19
1581195000000|2020-02-08 20:50:00|27.95|27.59|27.99|27.63|27.99|27.63|27.95|27.59|29
1581195300000|2020-02-08 20:55:00|27.98|27.62|27.99|27.63|27.99|27.63|27.98|27.62|2
1581195600000|2020-02-08 21:00:00|28|27.64|28.02|27.66|28.02|27.66|27.98|27.62|27
1581195900000|2020-02-08 21:05:00|28.03|27.67|28.12|27.76|28.13|27.77|28.03|27.67|88
1581196200000|2020-02-08 21:10:00|28.13|27.77|28.08|27.72|28.14|27.78|28.07|27.71|36
1581196500000|2020-02-08 21:15:00|28.09|27.73|28.14|27.78|28.15|27.79|28.09|27.73|46
1581196800000|2020-02-08 21:20:00|28.15|27.79|28.14|27.78|28.17|27.81|28.14|27.78|34
1581197100000|2020-02-08 21:25:00|28.15|27.79|28.12|27.76|28.16|27.8|28.12|27.76|22
1581197400000|2020-02-08 21:30:00|28.13|27.77|28.17|27.81|28.17|27.81|28.12|27.76|35
1581197700000|2020-02-08 21:35:00|28.18|27.82|28.15|27.79|28.18|27.82|28.15|27.79|30
1581198000000|2020-02-08 21:40:00|28.16|27.8|28.18|27.82|28.19|27.83|28.15|27.79|9
1581198300000|2020-02-08 21:45:00|28.19|27.83|28.15|27.79|28.22|27.86|28.15|27.79|59
1581198600000|2020-02-08 21:50:00|28.16|27.8|28.02|27.66|28.16|27.8|28|27.64|64
1581198900000|2020-02-08 21:55:00|28.03|27.67|28.06|27.7|28.07|27.71|28.02|27.66|55
1581199200000|2020-02-08 22:00:00|28.07|27.71|28.06|27.7|28.08|27.72|28.05|27.69|72
1581199500000|2020-02-08 22:05:00|28.05|27.69|27.98|27.62|28.06|27.7|27.98|27.62|52
1581199800000|2020-02-08 22:10:00|27.99|27.63|27.98|27.62|27.99|27.63|27.96|27.6|18
1581200100000|2020-02-08 22:15:00|27.99|27.63|27.94|27.58|28|27.64|27.94|27.58|12
1581200400000|2020-02-08 22:20:00|27.93|27.57|27.92|27.56|27.94|27.58|27.92|27.56|18
1581200700000|2020-02-08 22:25:00|27.91|27.55|27.91|27.55|27.92|27.56|27.91|27.55|3
1581201000000|2020-02-08 22:30:00|27.92|27.56|27.94|27.58|27.94|27.58|27.92|27.56|17
1581201300000|2020-02-08 22:35:00|27.95|27.59|27.96|27.6|27.96|27.6|27.94|27.58|8
1581201600000|2020-02-08 22:40:00|27.95|27.59|27.97|27.61|27.97|27.61|27.94|27.58|31
1581201900000|2020-02-08 22:45:00|27.96|27.6|27.96|27.6|27.97|27.61|27.96|27.6|13
1581202200000|2020-02-08 22:50:00|27.97|27.61|27.99|27.63|28|27.64|27.97|27.61|13
1581202500000|2020-02-08 22:55:00|27.98|27.62|27.99|27.63|27.99|27.63|27.98|27.62|4
1581202800000|2020-02-08 23:00:00|27.98|27.62|27.98|27.62|27.99|27.63|27.98|27.62|3
1581203100000|2020-02-08 23:05:00|27.99|27.63|28|27.64|28|27.64|27.98|27.62|24
1581203400000|2020-02-08 23:10:00|28.01|27.65|28|27.64|28.01|27.65|28|27.64|16
1581203700000|2020-02-08 23:15:00|28.01|27.65|28.03|27.67|28.03|27.67|28|27.64|9
1581204000000|2020-02-08 23:20:00|28.02|27.66|28.01|27.65|28.04|27.68|28|27.64|16
1581204300000|2020-02-08 23:25:00|28|27.64|27.99|27.63|28.01|27.65|27.98|27.62|6
1581204600000|2020-02-08 23:30:00|27.98|27.62|28|27.64|28.03|27.67|27.98|27.62|25
1581204900000|2020-02-08 23:35:00|28.01|27.65|28.01|27.65|28.02|27.66|28|27.64|28
1581205200000|2020-02-08 23:40:00|27.99|27.63|28|27.64|28|27.64|27.98|27.62|20
1581205500000|2020-02-08 23:45:00|27.99|27.63|28.02|27.66|28.02|27.66|27.99|27.63|18
1581205800000|2020-02-08 23:50:00|28.03|27.67|27.99|27.63|28.03|27.67|27.98|27.62|47
1581206100000|2020-02-08 23:55:00|27.98|27.62|27.94|27.58|27.99|27.63|27.94|27.58|41
1581206400000|2020-02-09 00:00:00|27.93|27.57|27.89|27.53|27.95|27.59|27.89|27.53|53
1581206700000|2020-02-09 00:05:00|27.88|27.52|27.98|27.62|28.01|27.65|27.88|27.52|47
1581207000000|2020-02-09 00:10:00|27.99|27.63|28.07|27.71|28.09|27.73|27.99|27.63|69
1581207300000|2020-02-09 00:15:00|28.08|27.72|28.1|27.74|28.1|27.74|28.02|27.66|57
1581207600000|2020-02-09 00:20:00|28.09|27.73|28.11|27.75|28.12|27.76|28.07|27.71|61
1581207900000|2020-02-09 00:25:00|28.12|27.76|28.14|27.78|28.14|27.78|28.12|27.76|7
1581208200000|2020-02-09 00:30:00|28.15|27.79|28.09|27.73|28.16|27.8|28.03|27.67|79
1581208500000|2020-02-09 00:35:00|28.08|27.72|28.11|27.75|28.12|27.76|28.07|27.71|48
1581208800000|2020-02-09 00:40:00|28.1|27.74|28.1|27.74|28.13|27.77|28.05|27.69|59
1581209100000|2020-02-09 00:45:00|28.09|27.73|28.16|27.8|28.16|27.8|28.08|27.72|51
1581209400000|2020-02-09 00:50:00|28.17|27.81|28.15|27.79|28.17|27.81|28.14|27.78|33
1581209700000|2020-02-09 00:55:00|28.16|27.8|28.21|27.85|28.22|27.86|28.15|27.79|62
1581210000000|2020-02-09 01:00:00|28.22|27.86|28.09|27.73|28.22|27.86|28.07|27.71|67
1581210300000|2020-02-09 01:05:00|28.08|27.72|28.1|27.74|28.11|27.75|28.07|27.71|50
1581210600000|2020-02-09 01:10:00|28.11|27.75|28.11|27.75|28.13|27.77|28.09|27.73|51
1581210900000|2020-02-09 01:15:00|28.1|27.74|28.11|27.75|28.11|27.75|28.07|27.71|30
1581211200000|2020-02-09 01:20:00|28.1|27.74|28.12|27.76|28.15|27.79|28.09|27.73|53
1581211500000|2020-02-09 01:25:00|28.11|27.75|28.12|27.76|28.14|27.78|28.1|27.74|60
1581211800000|2020-02-09 01:30:00|28.11|27.75|28.11|27.75|28.11|27.75|28.08|27.72|35
1581212100000|2020-02-09 01:35:00|28.1|27.74|28.06|27.7|28.11|27.75|28.05|27.69|25
1581212400000|2020-02-09 01:40:00|28.05|27.69|28.11|27.75|28.13|27.77|28.05|27.69|47
1581212700000|2020-02-09 01:45:00|28.1|27.74|28.12|27.76|28.13|27.77|28.07|27.71|69
1581213000000|2020-02-09 01:50:00|28.11|27.75|28.14|27.78|28.15|27.79|28.11|27.75|32
1581213300000|2020-02-09 01:55:00|28.15|27.79|28.14|27.78|28.16|27.8|28.12|27.76|68
1581213600000|2020-02-09 02:00:00|28.15|27.79|28.13|27.77|28.15|27.79|28.13|27.77|21
1581213900000|2020-02-09 02:05:00|28.12|27.76|28.09|27.73|28.12|27.76|28.08|27.72|18
1581214200000|2020-02-09 02:10:00|28.08|27.72|28.1|27.74|28.1|27.74|28.08|27.72|25
1581214500000|2020-02-09 02:15:00|28.09|27.73|28.1|27.74|28.11|27.75|28.09|27.73|8
1581214800000|2020-02-09 02:20:00|28.09|27.73|28.13|27.77|28.13|27.77|28.09|27.73|17
1581215100000|2020-02-09 02:25:00|28.12|27.76|28.13|27.77|28.14|27.78|28.12|27.76|21
1581215400000|2020-02-09 02:30:00|28.14|27.78|28.15|27.79|28.15|27.79|28.14|27.78|2
1581215700000|2020-02-09 02:35:00|28.16|27.8|28.19|27.83|28.2|27.84|28.16|27.8|8
1581216000000|2020-02-09 02:40:00|28.2|27.84|28.21|27.85|28.22|27.86|28.19|27.83|10
1581216300000|2020-02-09 02:45:00|28.22|27.86|28.23|27.87|28.24|27.88|28.22|27.86|17
1581216600000|2020-02-09 02:50:00|28.24|27.88|28.26|27.9|28.27|27.91|28.24|27.88|17
1581216900000|2020-02-09 02:55:00|28.25|27.89|28.2|27.84|28.26|27.9|28.18|27.82|48
1581217200000|2020-02-09 03:00:00|28.21|27.85|28.23|27.87|28.26|27.9|28.19|27.83|47
1581217500000|2020-02-09 03:05:00|28.22|27.86|28.3|27.94|28.33|27.97|28.22|27.86|83
1581217800000|2020-02-09 03:10:00|28.31|27.95|28.22|27.86|28.37|28.01|28.22|27.86|128
1581218100000|2020-02-09 03:15:00|28.23|27.87|28.33|27.97|28.34|27.98|28.22|27.86|103
1581218400000|2020-02-09 03:20:00|28.32|27.96|28.3|27.94|28.32|27.96|28.28|27.92|65
1581218700000|2020-02-09 03:25:00|28.29|27.93|28.23|27.87|28.3|27.94|28.22|27.86|78
1581219000000|2020-02-09 03:30:00|28.22|27.86|28.19|27.83|28.24|27.88|28.18|27.82|71
1581219300000|2020-02-09 03:35:00|28.18|27.82|28.22|27.86|28.22|27.86|28.12|27.76|59
1581219600000|2020-02-09 03:40:00|28.21|27.85|28.17|27.81|28.22|27.86|28.14|27.78|52
1581219900000|2020-02-09 03:45:00|28.16|27.8|28.28|27.92|28.29|27.93|28.16|27.8|53
1581220200000|2020-02-09 03:50:00|28.27|27.91|28.29|27.93|28.3|27.94|28.27|27.91|29
1581220500000|2020-02-09 03:55:00|28.3|27.94|28.31|27.95|28.34|27.98|28.28|27.92|40
1581220800000|2020-02-09 04:00:00|28.32|27.96|28.3|27.94|28.34|27.98|28.27|27.91|77
1581221100000|2020-02-09 04:05:00|28.29|27.93|28.28|27.92|28.32|27.96|28.27|27.91|50
1581221400000|2020-02-09 04:10:00|28.27|27.91|28.21|27.85|28.32|27.96|28.17|27.81|112
1581221700000|2020-02-09 04:15:00|28.2|27.84|28.17|27.81|28.2|27.84|28.14|27.78|86
1581222000000|2020-02-09 04:20:00|28.18|27.82|28.17|27.81|28.22|27.86|28.15|27.79|54
1581222300000|2020-02-09 04:25:00|28.16|27.8|28.18|27.82|28.2|27.84|28.14|27.78|43
1581222600000|2020-02-09 04:30:00|28.17|27.81|28.21|27.85|28.23|27.87|28.17|27.81|45
1581222900000|2020-02-09 04:35:00|28.2|27.84|28.2|27.84|28.22|27.86|28.19|27.83|31
1581223200000|2020-02-09 04:40:00|28.19|27.83|28.19|27.83|28.2|27.84|28.18|27.82|33
1581223500000|2020-02-09 04:45:00|28.2|27.84|28.22|27.86|28.22|27.86|28.18|27.82|35
1581223800000|2020-02-09 04:50:00|28.21|27.85|28.18|27.82|28.22|27.86|28.18|27.82|26
1581224100000|2020-02-09 04:55:00|28.19|27.83|28.23|27.87|28.24|27.88|28.18|27.82|41
1581224400000|2020-02-09 05:00:00|28.24|27.88|28.24|27.88|28.27|27.91|28.23|27.87|35
1581224700000|2020-02-09 05:05:00|28.23|27.87|28.26|27.9|28.27|27.91|28.23|27.87|32
1581225000000|2020-02-09 05:10:00|28.27|27.91|28.2|27.84|28.27|27.91|28.19|27.83|49
1581225300000|2020-02-09 05:15:00|28.21|27.85|28.21|27.85|28.24|27.88|28.2|27.84|43
1581225600000|2020-02-09 05:20:00|28.22|27.86|28.2|27.84|28.22|27.86|28.2|27.84|11
1581225900000|2020-02-09 05:25:00|28.19|27.83|28.22|27.86|28.24|27.88|28.17|27.81|38
1581226200000|2020-02-09 05:30:00|28.21|27.85|28.25|27.89|28.25|27.89|28.21|27.85|25
1581226500000|2020-02-09 05:35:00|28.24|27.88|28.25|27.89|28.27|27.91|28.23|27.87|31
1581226800000|2020-02-09 05:40:00|28.26|27.9|28.33|27.97|28.33|27.97|28.26|27.9|20
1581227100000|2020-02-09 05:45:00|28.34|27.98|28.35|27.99|28.37|28.01|28.32|27.96|44
1581227400000|2020-02-09 05:50:00|28.34|27.98|28.39|28.03|28.4|28.04|28.33|27.97|62
1581227700000|2020-02-09 05:55:00|28.4|28.04|28.55|28.19|28.55|28.19|28.39|28.03|82
1581228000000|2020-02-09 06:00:00|28.56|28.2|28.59|28.23|28.59|28.23|28.49|28.13|102
1581228300000|2020-02-09 06:05:00|28.6|28.24|28.88|28.52|28.88|28.52|28.6|28.24|100
1581228600000|2020-02-09 06:10:00|28.89|28.53|28.86|28.5|29.02|28.66|28.85|28.49|158
1581228900000|2020-02-09 06:15:00|28.87|28.51|28.88|28.52|28.94|28.58|28.78|28.42|128
1581229200000|2020-02-09 06:20:00|28.87|28.51|28.86|28.5|28.87|28.51|28.8|28.44|64
1581229500000|2020-02-09 06:25:00|28.87|28.51|28.93|28.57|28.94|28.58|28.83|28.47|80
1581229800000|2020-02-09 06:30:00|28.94|28.58|29.05|28.69|29.11|28.75|28.94|28.58|89
1581230100000|2020-02-09 06:35:00|29.04|28.68|28.83|28.47|29.04|28.68|28.83|28.47|97
1581230400000|2020-02-09 06:40:00|28.82|28.46|28.73|28.37|28.85|28.49|28.72|28.36|103
1581230700000|2020-02-09 06:45:00|28.74|28.38|28.8|28.44|28.82|28.46|28.73|28.37|62
1581231000000|2020-02-09 06:50:00|28.79|28.43|28.72|28.36|28.8|28.44|28.72|28.36|22
1581231300000|2020-02-09 06:55:00|28.73|28.37|28.73|28.37|28.79|28.43|28.73|28.37|42
1581231600000|2020-02-09 07:00:00|28.74|28.38|28.85|28.49|28.86|28.5|28.74|28.38|51
1581231900000|2020-02-09 07:05:00|28.86|28.5|28.88|28.52|28.91|28.55|28.84|28.48|47
1581232200000|2020-02-09 07:10:00|28.87|28.51|28.79|28.43|28.87|28.51|28.79|28.43|42
1581232500000|2020-02-09 07:15:00|28.8|28.44|28.81|28.45|28.86|28.5|28.79|28.43|46
1581232800000|2020-02-09 07:20:00|28.8|28.44|28.83|28.47|28.84|28.48|28.79|28.43|39
1581233100000|2020-02-09 07:25:00|28.82|28.46|28.86|28.5|28.86|28.5|28.82|28.46|51
1581233400000|2020-02-09 07:30:00|28.87|28.51|28.9|28.54|28.92|28.56|28.86|28.5|52
1581233700000|2020-02-09 07:35:00|28.89|28.53|28.92|28.56|28.96|28.6|28.89|28.53|73
1581234000000|2020-02-09 07:40:00|28.91|28.55|28.91|28.55|28.96|28.6|28.91|28.55|55
1581234300000|2020-02-09 07:45:00|28.9|28.54|28.77|28.41|28.91|28.55|28.77|28.41|58
1581234600000|2020-02-09 07:50:00|28.76|28.4|28.77|28.41|28.79|28.43|28.74|28.38|48
1581234900000|2020-02-09 07:55:00|28.76|28.4|28.77|28.41|28.78|28.42|28.72|28.36|62
1581235200000|2020-02-09 08:00:00|28.78|28.42|28.73|28.37|28.79|28.43|28.72|28.36|70
1581235500000|2020-02-09 08:05:00|28.72|28.36|28.75|28.39|28.75|28.39|28.71|28.35|48
1581235800000|2020-02-09 08:10:00|28.76|28.4|28.6|28.24|28.76|28.4|28.59|28.23|83
1581236100000|2020-02-09 08:15:00|28.59|28.23|28.69|28.33|28.69|28.33|28.59|28.23|49
1581236400000|2020-02-09 08:20:00|28.68|28.32|28.68|28.32|28.72|28.36|28.66|28.3|57
1581236700000|2020-02-09 08:25:00|28.69|28.33|28.66|28.3|28.72|28.36|28.66|28.3|74
1581237000000|2020-02-09 08:30:00|28.65|28.29|28.58|28.22|28.67|28.31|28.58|28.22|60
1581237300000|2020-02-09 08:35:00|28.57|28.21|28.42|28.06|28.57|28.21|28.41|28.05|78
1581237600000|2020-02-09 08:40:00|28.41|28.05|28.4|28.04|28.49|28.13|28.4|28.04|90
1581237900000|2020-02-09 08:45:00|28.39|28.03|28.48|28.12|28.48|28.12|28.31|27.95|100
1581238200000|2020-02-09 08:50:00|28.47|28.11|28.5|28.14|28.52|28.16|28.47|28.11|55
1581238500000|2020-02-09 08:55:00|28.49|28.13|28.48|28.12|28.5|28.14|28.46|28.1|24
1581238800000|2020-02-09 09:00:00|28.49|28.13|28.36|28|28.49|28.13|28.36|28|35
1581239100000|2020-02-09 09:05:00|28.37|28.01|28.42|28.06|28.42|28.06|28.33|27.97|81
1581239400000|2020-02-09 09:10:00|28.41|28.05|28.41|28.05|28.43|28.07|28.4|28.04|41
1581239700000|2020-02-09 09:15:00|28.42|28.06|28.5|28.14|28.52|28.16|28.41|28.05|45
1581240000000|2020-02-09 09:20:00|28.49|28.13|28.42|28.06|28.52|28.16|28.42|28.06|42
1581240300000|2020-02-09 09:25:00|28.41|28.05|28.32|27.96|28.42|28.06|28.31|27.95|42
1581240600000|2020-02-09 09:30:00|28.33|27.97|28.27|27.91|28.38|28.02|28.26|27.9|50
1581240900000|2020-02-09 09:35:00|28.26|27.9|28.29|27.93|28.33|27.97|28.25|27.89|63
1581241200000|2020-02-09 09:40:00|28.3|27.94|28.31|27.95|28.33|27.97|28.29|27.93|30
1581241500000|2020-02-09 09:45:00|28.3|27.94|28.27|27.91|28.31|27.95|28.25|27.89|44
1581241800000|2020-02-09 09:50:00|28.28|27.92|28.32|27.96|28.33|27.97|28.28|27.92|39
1581242100000|2020-02-09 09:55:00|28.31|27.95|28.29|27.93|28.31|27.95|28.28|27.92|39
1581242400000|2020-02-09 10:00:00|28.28|27.92|28.27|27.91|28.3|27.94|28.27|27.91|20
1581242700000|2020-02-09 10:05:00|28.26|27.9|28.35|27.99|28.36|28|28.23|27.87|60
1581243000000|2020-02-09 10:10:00|28.36|28|28.39|28.03|28.4|28.04|28.36|28|58
1581243300000|2020-02-09 10:15:00|28.4|28.04|28.48|28.12|28.48|28.12|28.39|28.03|49
1581243600000|2020-02-09 10:20:00|28.47|28.11|28.4|28.04|28.48|28.12|28.39|28.03|30
1581243900000|2020-02-09 10:25:00|28.39|28.03|28.47|28.11|28.48|28.12|28.38|28.02|63
1581244200000|2020-02-09 10:30:00|28.48|28.12|28.47|28.11|28.48|28.12|28.43|28.07|70
1581244500000|2020-02-09 10:35:00|28.46|28.1|28.42|28.06|28.49|28.13|28.42|28.06|37
1581244800000|2020-02-09 10:40:00|28.41|28.05|28.44|28.08|28.44|28.08|28.39|28.03|34
1581245100000|2020-02-09 10:45:00|28.45|28.09|28.55|28.19|28.55|28.19|28.45|28.09|124
1581245400000|2020-02-09 10:50:00|28.54|28.18|28.58|28.22|28.59|28.23|28.54|28.18|57
1581245700000|2020-02-09 10:55:00|28.57|28.21|28.57|28.21|28.58|28.22|28.55|28.19|19
1581246000000|2020-02-09 11:00:00|28.56|28.2|28.52|28.16|28.57|28.21|28.51|28.15|25
1581246300000|2020-02-09 11:05:00|28.53|28.17|28.48|28.12|28.55|28.19|28.48|28.12|32
1581246600000|2020-02-09 11:10:00|28.47|28.11|28.46|28.1|28.5|28.14|28.46|28.1|42
1581246900000|2020-02-09 11:15:00|28.45|28.09|28.44|28.08|28.47|28.11|28.44|28.08|26
1581247200000|2020-02-09 11:20:00|28.43|28.07|28.38|28.02|28.43|28.07|28.38|28.02|16
1581247500000|2020-02-09 11:25:00|28.37|28.01|28.33|27.97|28.38|28.02|28.3|27.94|65
1581247800000|2020-02-09 11:30:00|28.34|27.98|28.39|28.03|28.44|28.08|28.34|27.98|64
1581248100000|2020-02-09 11:35:00|28.4|28.04|28.43|28.07|28.43|28.07|28.4|28.04|22
1581248400000|2020-02-09 11:40:00|28.42|28.06|28.38|28.02|28.43|28.07|28.37|28.01|15
1581248700000|2020-02-09 11:45:00|28.37|28.01|28.41|28.05|28.42|28.06|28.35|27.99|30
1581249000000|2020-02-09 11:50:00|28.42|28.06|28.38|28.02|28.42|28.06|28.36|28|29
1581249300000|2020-02-09 11:55:00|28.39|28.03|28.41|28.05|28.44|28.08|28.39|28.03|31
1581249600000|2020-02-09 12:00:00|28.42|28.06|28.45|28.09|28.47|28.11|28.42|28.06|52
1581249900000|2020-02-09 12:05:00|28.46|28.1|28.45|28.09|28.47|28.11|28.37|28.01|50
1581250200000|2020-02-09 12:10:00|28.44|28.08|28.46|28.1|28.48|28.12|28.42|28.06|37
1581250500000|2020-02-09 12:15:00|28.47|28.11|28.42|28.06|28.47|28.11|28.41|28.05|28
1581250800000|2020-02-09 12:20:00|28.41|28.05|28.4|28.04|28.43|28.07|28.39|28.03|42
1581251100000|2020-02-09 12:25:00|28.41|28.05|28.42|28.06|28.42|28.06|28.39|28.03|28
1581251400000|2020-02-09 12:30:00|28.43|28.07|28.47|28.11|28.49|28.13|28.43|28.07|31
1581251700000|2020-02-09 12:35:00|28.48|28.12|28.46|28.1|28.48|28.12|28.45|28.09|21
1581252000000|2020-02-09 12:40:00|28.45|28.09|28.43|28.07|28.46|28.1|28.43|28.07|37
1581252300000|2020-02-09 12:45:00|28.44|28.08|28.41|28.05|28.44|28.08|28.4|28.04|32
1581252600000|2020-02-09 12:50:00|28.4|28.04|28.4|28.04|28.42|28.06|28.37|28.01|49
1581252900000|2020-02-09 12:55:00|28.41|28.05|28.4|28.04|28.43|28.07|28.39|28.03|36
1581253200000|2020-02-09 13:00:00|28.41|28.05|28.43|28.07|28.46|28.1|28.4|28.04|45
1581253500000|2020-02-09 13:05:00|28.44|28.08|28.45|28.09|28.45|28.09|28.42|28.06|41
1581253800000|2020-02-09 13:10:00|28.44|28.08|28.49|28.13|28.49|28.13|28.44|28.08|30
1581254100000|2020-02-09 13:15:00|28.5|28.14|28.53|28.17|28.53|28.17|28.49|28.13|22
1581254400000|2020-02-09 13:20:00|28.54|28.18|28.58|28.22|28.58|28.22|28.53|28.17|23
1581254700000|2020-02-09 13:25:00|28.59|28.23|28.6|28.24|28.65|28.29|28.58|28.22|50
1581255000000|2020-02-09 13:30:00|28.59|28.23|28.53|28.17|28.59|28.23|28.53|28.17|61
1581255300000|2020-02-09 13:35:00|28.52|28.16|28.53|28.17|28.54|28.18|28.51|28.15|42
1581255600000|2020-02-09 13:40:00|28.54|28.18|28.48|28.12|28.54|28.18|28.48|28.12|39
1581255900000|2020-02-09 13:45:00|28.47|28.11|28.37|28.01|28.48|28.12|28.36|28|46
1581256200000|2020-02-09 13:50:00|28.36|28|28.32|27.96|28.39|28.03|28.25|27.89|102
1581256500000|2020-02-09 13:55:00|28.31|27.95|28.31|27.95|28.37|28.01|28.29|27.93|91
1581256800000|2020-02-09 14:00:00|28.3|27.94|28.15|27.79|28.31|27.95|28.09|27.73|77
1581257100000|2020-02-09 14:05:00|28.13|27.77|28.24|27.88|28.24|27.88|28.13|27.77|84
1581257400000|2020-02-09 14:10:00|28.25|27.89|28.32|27.96|28.32|27.96|28.25|27.89|41
1581257700000|2020-02-09 14:15:00|28.33|27.97|28.44|28.08|28.44|28.08|28.32|27.96|68
1581258000000|2020-02-09 14:20:00|28.43|28.07|28.34|27.98|28.44|28.08|28.33|27.97|122
1581258300000|2020-02-09 14:25:00|28.35|27.99|28.33|27.97|28.35|27.99|28.3|27.94|45
1581258600000|2020-02-09 14:30:00|28.32|27.96|28.4|28.04|28.4|28.04|28.32|27.96|71
1581258900000|2020-02-09 14:35:00|28.39|28.03|28.34|27.98|28.4|28.04|28.34|27.98|24
1581259200000|2020-02-09 14:40:00|28.33|27.97|28.27|27.91|28.34|27.98|28.24|27.88|41
1581259500000|2020-02-09 14:45:00|28.28|27.92|28.24|27.88|28.29|27.93|28.23|27.87|33
1581259800000|2020-02-09 14:50:00|28.23|27.87|28.14|27.78|28.24|27.88|28.14|27.78|73
1581260100000|2020-02-09 14:55:00|28.13|27.77|28.17|27.81|28.19|27.83|28.12|27.76|54
1581260400000|2020-02-09 15:00:00|28.18|27.82|28.24|27.88|28.25|27.89|28.18|27.82|44
1581260700000|2020-02-09 15:05:00|28.23|27.87|28.15|27.79|28.25|27.89|28.15|27.79|67
1581261000000|2020-02-09 15:10:00|28.14|27.78|28.13|27.77|28.18|27.82|28.13|27.77|38
1581261300000|2020-02-09 15:15:00|28.14|27.78|28.06|27.7|28.16|27.8|28.06|27.7|51
1581261600000|2020-02-09 15:20:00|28.05|27.69|27.92|27.56|28.05|27.69|27.89|27.53|66
1581261900000|2020-02-09 15:25:00|27.91|27.55|28.01|27.65|28.01|27.65|27.84|27.48|109
1581262200000|2020-02-09 15:30:00|28.02|27.66|27.97|27.61|28.05|27.69|27.97|27.61|42
1581262500000|2020-02-09 15:35:00|27.98|27.62|28.11|27.75|28.12|27.76|27.98|27.62|52
1581262800000|2020-02-09 15:40:00|28.1|27.74|28.13|27.77|28.16|27.8|28.09|27.73|40
1581263100000|2020-02-09 15:45:00|28.14|27.78|28.24|27.88|28.26|27.9|28.14|27.78|43
1581263400000|2020-02-09 15:50:00|28.23|27.87|28.25|27.89|28.26|27.9|28.18|27.82|39
1581263700000|2020-02-09 15:55:00|28.24|27.88|28.18|27.82|28.26|27.9|28.18|27.82|39
1581264000000|2020-02-09 16:00:00|28.19|27.83|28.21|27.85|28.27|27.91|28.18|27.82|57
1581264300000|2020-02-09 16:05:00|28.2|27.84|28.27|27.91|28.3|27.94|28.2|27.84|44
1581264600000|2020-02-09 16:10:00|28.26|27.9|28.31|27.95|28.31|27.95|28.24|27.88|44
1581264900000|2020-02-09 16:15:00|28.3|27.94|28.26|27.9|28.31|27.95|28.26|27.9|23
1581265200000|2020-02-09 16:20:00|28.27|27.91|28.24|27.88|28.28|27.92|28.23|27.87|32
1581265500000|2020-02-09 16:25:00|28.23|27.87|28.12|27.76|28.25|27.89|28.12|27.76|32
1581265800000|2020-02-09 16:30:00|28.13|27.77|28.07|27.71|28.18|27.82|28.05|27.69|72
1581266100000|2020-02-09 16:35:00|28.08|27.72|28.13|27.77|28.14|27.78|28.08|27.72|24
1581266400000|2020-02-09 16:40:00|28.14|27.78|28.17|27.81|28.18|27.82|28.12|27.76|43
1581266700000|2020-02-09 16:45:00|28.18|27.82|28.25|27.89|28.26|27.9|28.17|27.81|36
1581267000000|2020-02-09 16:50:00|28.24|27.88|28.22|27.86|28.24|27.88|28.22|27.86|27
1581267300000|2020-02-09 16:55:00|28.21|27.85|28.31|27.95|28.33|27.97|28.21|27.85|68
1581267600000|2020-02-09 17:00:00|28.3|27.94|28.4|28.04|28.4|28.04|28.26|27.9|55
1581267900000|2020-02-09 17:05:00|28.41|28.05|28.37|28.01|28.44|28.08|28.35|27.99|41
1581268200000|2020-02-09 17:10:00|28.38|28.02|28.39|28.03|28.44|28.08|28.38|28.02|36
1581268500000|2020-02-09 17:15:00|28.38|28.02|28.39|28.03|28.41|28.05|28.36|28|32
1581268800000|2020-02-09 17:20:00|28.38|28.02|28.32|27.96|28.38|28.02|28.3|27.94|39
1581269100000|2020-02-09 17:25:00|28.31|27.95|28.35|27.99|28.36|28|28.31|27.95|35
1581269400000|2020-02-09 17:30:00|28.36|28|28.37|28.01|28.39|28.03|28.35|27.99|38
1581269700000|2020-02-09 17:35:00|28.36|28|28.37|28.01|28.38|28.02|28.34|27.98|26
1581270000000|2020-02-09 17:40:00|28.36|28|28.36|28|28.38|28.02|28.33|27.97|53
1581270300000|2020-02-09 17:45:00|28.35|27.99|28.36|28|28.4|28.04|28.34|27.98|52
1581270600000|2020-02-09 17:50:00|28.35|27.99|28.37|28.01|28.37|28.01|28.33|27.97|31
1581270900000|2020-02-09 17:55:00|28.38|28.02|28.33|27.97|28.38|28.02|28.33|27.97|32
1581271200000|2020-02-09 18:00:00|28.34|27.98|28.29|27.93|28.34|27.98|28.28|27.92|40
1581271500000|2020-02-09 18:05:00|28.28|27.92|28.24|27.88|28.29|27.93|28.21|27.85|25
1581271800000|2020-02-09 18:10:00|28.23|27.87|28.28|27.92|28.34|27.98|28.23|27.87|54
1581272100000|2020-02-09 18:15:00|28.29|27.93|28.29|27.93|28.31|27.95|28.26|27.9|19
1581272400000|2020-02-09 18:20:00|28.28|27.92|28.3|27.94|28.31|27.95|28.27|27.91|73
1581272700000|2020-02-09 18:25:00|28.29|27.93|28.31|27.95|28.31|27.95|28.29|27.93|19
1581273000000|2020-02-09 18:30:00|28.3|27.94|28.29|27.93|28.31|27.95|28.27|27.91|26
1581273300000|2020-02-09 18:35:00|28.28|27.92|28.24|27.88|28.29|27.93|28.23|27.87|47
1581273600000|2020-02-09 18:40:00|28.23|27.87|28.26|27.9|28.28|27.92|28.22|27.86|44
1581273900000|2020-02-09 18:45:00|28.27|27.91|28.23|27.87|28.27|27.91|28.19|27.83|57
1581274200000|2020-02-09 18:50:00|28.24|27.88|28.21|27.85|28.24|27.88|28.2|27.84|19
1581274500000|2020-02-09 18:55:00|28.2|27.84|28.24|27.88|28.25|27.89|28.2|27.84|51
1581274800000|2020-02-09 19:00:00|28.25|27.89|28.22|27.86|28.25|27.89|28.21|27.85|32
1581275100000|2020-02-09 19:05:00|28.23|27.87|28.24|27.88|28.26|27.9|28.22|27.86|61
1581275400000|2020-02-09 19:10:00|28.25|27.89|28.27|27.91|28.27|27.91|28.24|27.88|39
1581275700000|2020-02-09 19:15:00|28.26|27.9|28.27|27.91|28.31|27.95|28.25|27.89|67
1581276000000|2020-02-09 19:20:00|28.26|27.9|28.25|27.89|28.28|27.92|28.24|27.88|18
1581276300000|2020-02-09 19:25:00|28.24|27.88|28.24|27.88|28.26|27.9|28.23|27.87|17
1581276600000|2020-02-09 19:30:00|28.23|27.87|28.26|27.9|28.27|27.91|28.23|27.87|22
1581276900000|2020-02-09 19:35:00|28.25|27.89|28.25|27.89|28.27|27.91|28.24|27.88|23
1581277200000|2020-02-09 19:40:00|28.24|27.88|28.25|27.89|28.28|27.92|28.24|27.88|22
1581277500000|2020-02-09 19:45:00|28.26|27.9|28.25|27.89|28.26|27.9|28.25|27.89|10
1581277800000|2020-02-09 19:50:00|28.24|27.88|28.22|27.86|28.25|27.89|28.21|27.85|11
1581278100000|2020-02-09 19:55:00|28.21|27.85|28.24|27.88|28.28|27.92|28.21|27.85|43
1581278400000|2020-02-09 20:00:00|28.25|27.89|28.23|27.87|28.26|27.9|28.23|27.87|37
1581278700000|2020-02-09 20:05:00|28.22|27.86|28.24|27.88|28.25|27.89|28.22|27.86|15
1581279000000|2020-02-09 20:10:00|28.23|27.87|28.27|27.91|28.27|27.91|28.23|27.87|29
1581279300000|2020-02-09 20:15:00|28.26|27.9|28.24|27.88|28.26|27.9|28.23|27.87|19
1581279600000|2020-02-09 20:20:00|28.23|27.87|28.21|27.85|28.23|27.87|28.2|27.84|12
1581279900000|2020-02-09 20:25:00|28.2|27.84|28.16|27.8|28.22|27.86|28.15|27.79|37
1581280200000|2020-02-09 20:30:00|28.17|27.81|28.18|27.82|28.2|27.84|28.14|27.78|40
1581280500000|2020-02-09 20:35:00|28.19|27.83|28.15|27.79|28.19|27.83|28.15|27.79|17
1581280800000|2020-02-09 20:40:00|28.14|27.78|28.12|27.76|28.15|27.79|28.11|27.75|43
1581281100000|2020-02-09 20:45:00|28.11|27.75|28.16|27.8|28.16|27.8|28.11|27.75|38
1581281400000|2020-02-09 20:50:00|28.15|27.79|28.17|27.81|28.18|27.82|28.15|27.79|23
1581281700000|2020-02-09 20:55:00|28.16|27.8|28.14|27.78|28.17|27.81|28.12|27.76|29
1581282000000|2020-02-09 21:00:00|28.13|27.77|28.18|27.82|28.19|27.83|28.13|27.77|20
1581282300000|2020-02-09 21:05:00|28.19|27.83|28.18|27.82|28.21|27.85|28.15|27.79|34
1581282600000|2020-02-09 21:10:00|28.17|27.81|28.19|27.83|28.2|27.84|28.16|27.8|27
1581282900000|2020-02-09 21:15:00|28.2|27.84|28.2|27.84|28.21|27.85|28.18|27.82|19
1581283200000|2020-02-09 21:20:00|28.21|27.85|28.18|27.82|28.21|27.85|28.18|27.82|10
1581283500000|2020-02-09 21:25:00|28.19|27.83|28.18|27.82|28.19|27.83|28.17|27.81|26
1581283800000|2020-02-09 21:30:00|28.17|27.81|28.16|27.8|28.18|27.82|28.16|27.8|22
1581284100000|2020-02-09 21:35:00|28.17|27.81|28.17|27.81|28.17|27.81|28.16|27.8|11
1581284400000|2020-02-09 21:40:00|28.16|27.8|28.18|27.82|28.18|27.82|28.16|27.8|3
1581284700000|2020-02-09 21:45:00|28.17|27.81|28.16|27.8|28.18|27.82|28.16|27.8|12
1581285000000|2020-02-09 21:50:00|28.15|27.79|28.16|27.8|28.16|27.8|28.15|27.79|4
1581285300000|2020-02-09 21:55:00|28.17|27.81|28.16|27.8|28.17|27.81|28.15|27.79|6
1581285600000|2020-02-09 22:00:00|28.17|27.81|28.17|27.81|28.17|27.81|28.16|27.8|15
1581285900000|2020-02-09 22:05:00|28.16|27.8|28.18|27.82|28.19|27.83|28.16|27.8|33
1581286200000|2020-02-09 22:10:00|28.19|27.83|28.26|27.9|28.26|27.9|28.19|27.83|46
1581286500000|2020-02-09 22:15:00|28.27|27.91|28.32|27.96|28.32|27.96|28.26|27.9|54
1581286800000|2020-02-09 22:20:00|28.31|27.95|28.34|27.98|28.34|27.98|28.3|27.94|40
1581287100000|2020-02-09 22:25:00|28.33|27.97|28.37|28.01|28.37|28.01|28.33|27.97|57
1581287400000|2020-02-09 22:30:00|28.38|28.02|28.39|28.03|28.39|28.03|28.37|28.01|22
1581287700000|2020-02-09 22:35:00|28.4|28.04|28.52|28.16|28.52|28.16|28.39|28.03|43
1581288000000|2020-02-09 22:40:00|28.53|28.17|28.59|28.23|28.62|28.26|28.52|28.16|104
1581288300000|2020-02-09 22:45:00|28.6|28.24|28.52|28.16|28.63|28.27|28.51|28.15|77
1581288600000|2020-02-09 22:50:00|28.51|28.15|28.55|28.19|28.57|28.21|28.51|28.15|39
1581288900000|2020-02-09 22:55:00|28.56|28.2|28.55|28.19|28.57|28.21|28.54|28.18|60
1581289200000|2020-02-09 23:00:00|28.56|28.2|28.53|28.17|28.57|28.21|28.4|28.04|89
1581289500000|2020-02-09 23:05:00|28.54|28.18|28.55|28.19|28.56|28.2|28.54|28.18|6
1581289800000|2020-02-09 23:10:00|28.54|28.18|28.58|28.22|28.58|28.22|28.53|28.17|13
1581290100000|2020-02-09 23:15:00|28.57|28.21|28.47|28.11|28.58|28.22|28.44|28.08|58
1581290400000|2020-02-09 23:20:00|28.48|28.12|28.41|28.05|28.48|28.12|28.41|28.05|61
1581290700000|2020-02-09 23:25:00|28.42|28.06|28.44|28.08|28.44|28.08|28.41|28.05|43
1581291000000|2020-02-09 23:30:00|28.45|28.09|28.47|28.11|28.47|28.11|28.44|28.08|41
1581291300000|2020-02-09 23:35:00|28.46|28.1|28.44|28.08|28.46|28.1|28.43|28.07|25
1581291600000|2020-02-09 23:40:00|28.45|28.09|28.49|28.13|28.53|28.17|28.45|28.09|24
1581291900000|2020-02-09 23:45:00|28.48|28.12|28.48|28.12|28.49|28.13|28.46|28.1|25
1581292200000|2020-02-09 23:50:00|28.47|28.11|28.44|28.08|28.48|28.12|28.42|28.06|35
1581292500000|2020-02-09 23:55:00|28.43|28.07|28.45|28.09|28.48|28.12|28.43|28.07|45
1581292800000|2020-02-10 00:00:00|28.47|28.11|28.48|28.12|28.5|28.14|28.45|28.09|56
1581293100000|2020-02-10 00:05:00|28.49|28.13|28.48|28.12|28.51|28.15|28.43|28.07|28
1581293400000|2020-02-10 00:10:00|28.49|28.13|28.51|28.15|28.51|28.15|28.46|28.1|53
1581293700000|2020-02-10 00:15:00|28.5|28.14|28.48|28.12|28.5|28.14|28.46|28.1|41
1581294000000|2020-02-10 00:20:00|28.49|28.13|28.45|28.09|28.5|28.14|28.45|28.09|53
1581294300000|2020-02-10 00:25:00|28.44|28.08|28.44|28.08|28.47|28.11|28.43|28.07|42
1581294600000|2020-02-10 00:30:00|28.45|28.09|28.41|28.05|28.47|28.11|28.41|28.05|31
1581294900000|2020-02-10 00:35:00|28.42|28.06|28.41|28.05|28.43|28.07|28.41|28.05|32
1581295200000|2020-02-10 00:40:00|28.4|28.04|28.43|28.07|28.44|28.08|28.4|28.04|32
1581295500000|2020-02-10 00:45:00|28.44|28.08|28.43|28.07|28.44|28.08|28.41|28.05|32
1581295800000|2020-02-10 00:50:00|28.42|28.06|28.45|28.09|28.45|28.09|28.4|28.04|40
1581296100000|2020-02-10 00:55:00|28.44|28.08|28.5|28.14|28.51|28.15|28.42|28.06|51
1581296400000|2020-02-10 01:00:00|28.49|28.13|28.47|28.11|28.5|28.14|28.47|28.11|31
1581296700000|2020-02-10 01:05:00|28.46|28.1|28.44|28.08|28.47|28.11|28.44|28.08|19
1581297000000|2020-02-10 01:10:00|28.45|28.09|28.49|28.13|28.5|28.14|28.45|28.09|29
1581297300000|2020-02-10 01:15:00|28.48|28.12|28.43|28.07|28.48|28.12|28.43|28.07|30
1581297600000|2020-02-10 01:20:00|28.42|28.06|28.42|28.06|28.44|28.08|28.41|28.05|31
1581297900000|2020-02-10 01:25:00|28.41|28.05|28.41|28.05|28.43|28.07|28.4|28.04|23
1581298200000|2020-02-10 01:30:00|28.42|28.06|28.36|28|28.42|28.06|28.36|28|31
1581298500000|2020-02-10 01:35:00|28.35|27.99|28.27|27.91|28.37|28.01|28.26|27.9|48
1581298800000|2020-02-10 01:40:00|28.28|27.92|28.33|27.97|28.33|27.97|28.28|27.92|24
1581299100000|2020-02-10 01:45:00|28.32|27.96|28.35|27.99|28.36|28|28.32|27.96|36
1581299400000|2020-02-10 01:50:00|28.36|28|28.33|27.97|28.36|28|28.29|27.93|25
1581299700000|2020-02-10 01:55:00|28.32|27.96|28.27|27.91|28.33|27.97|28.27|27.91|26
1581300000000|2020-02-10 02:00:00|28.26|27.9|28.25|27.89|28.28|27.92|28.24|27.88|36
1581300300000|2020-02-10 02:05:00|28.23|27.87|28.17|27.81|28.26|27.9|28.17|27.81|39
1581300600000|2020-02-10 02:10:00|28.18|27.82|28.19|27.83|28.2|27.84|28.16|27.8|66
1581300900000|2020-02-10 02:15:00|28.2|27.84|28.22|27.86|28.23|27.87|28.19|27.83|47
1581301200000|2020-02-10 02:20:00|28.23|27.87|28.25|27.89|28.28|27.92|28.21|27.85|41
1581301500000|2020-02-10 02:25:00|28.24|27.88|28.25|27.89|28.27|27.91|28.24|27.88|14
1581301800000|2020-02-10 02:30:00|28.24|27.88|28.27|27.91|28.27|27.91|28.22|27.86|18
1581302100000|2020-02-10 02:35:00|28.26|27.9|28.24|27.88|28.26|27.9|28.24|27.88|9
1581302400000|2020-02-10 02:40:00|28.23|27.87|28.26|27.9|28.27|27.91|28.23|27.87|22
1581302700000|2020-02-10 02:45:00|28.27|27.91|28.28|27.92|28.28|27.92|28.22|27.86|44
1581303000000|2020-02-10 02:50:00|28.27|27.91|28.32|27.96|28.32|27.96|28.26|27.9|28
1581303300000|2020-02-10 02:55:00|28.31|27.95|28.25|27.89|28.32|27.96|28.25|27.89|41
1581303600000|2020-02-10 03:00:00|28.24|27.88|28.23|27.87|28.25|27.89|28.21|27.85|34
1581303900000|2020-02-10 03:05:00|28.24|27.88|28.21|27.85|28.24|27.88|28.21|27.85|20
1581304200000|2020-02-10 03:10:00|28.22|27.86|28.22|27.86|28.26|27.9|28.22|27.86|23
1581304500000|2020-02-10 03:15:00|28.23|27.87|28.24|27.88|28.24|27.88|28.2|27.84|26
1581304800000|2020-02-10 03:20:00|28.23|27.87|28.14|27.78|28.24|27.88|28.14|27.78|50
1581305100000|2020-02-10 03:25:00|28.15|27.79|28.13|27.77|28.18|27.82|28.13|27.77|37
1581305400000|2020-02-10 03:30:00|28.12|27.76|28.07|27.71|28.13|27.77|28.06|27.7|54
1581305700000|2020-02-10 03:35:00|28.06|27.7|28.05|27.69|28.1|27.74|27.99|27.63|59
1581306000000|2020-02-10 03:40:00|28.06|27.7|28.04|27.68|28.08|27.72|28.03|27.67|47
1581306300000|2020-02-10 03:45:00|28.03|27.67|28.07|27.71|28.08|27.72|28|27.64|43
1581306600000|2020-02-10 03:50:00|28.08|27.72|28.13|27.77|28.13|27.77|28.08|27.72|54
1581306900000|2020-02-10 03:55:00|28.14|27.78|28.08|27.72|28.14|27.78|28.07|27.71|39
1581307200000|2020-02-10 04:00:00|28.09|27.73|28.11|27.75|28.13|27.77|28.08|27.72|25
1581307500000|2020-02-10 04:05:00|28.1|27.74|28.12|27.76|28.13|27.77|28.09|27.73|23
1581307800000|2020-02-10 04:10:00|28.13|27.77|28.11|27.75|28.13|27.77|28.08|27.72|31
1581308100000|2020-02-10 04:15:00|28.12|27.76|28|27.64|28.12|27.76|27.98|27.62|50
1581308400000|2020-02-10 04:20:00|27.99|27.63|27.96|27.6|27.99|27.63|27.9|27.54|101
1581308700000|2020-02-10 04:25:00|27.95|27.59|27.96|27.6|28.01|27.65|27.94|27.58|58
1581309000000|2020-02-10 04:30:00|27.97|27.61|27.99|27.63|28|27.64|27.96|27.6|49
1581309300000|2020-02-10 04:35:00|28|27.64|27.99|27.63|28.02|27.66|27.96|27.6|28
1581309600000|2020-02-10 04:40:00|28|27.64|27.95|27.59|28|27.64|27.95|27.59|27
1581309900000|2020-02-10 04:45:00|27.96|27.6|28.06|27.7|28.07|27.71|27.95|27.59|31
1581310200000|2020-02-10 04:50:00|28.05|27.69|28.1|27.74|28.15|27.79|28.04|27.68|52
1581310500000|2020-02-10 04:55:00|28.11|27.75|28.04|27.68|28.11|27.75|28.03|27.67|54
1581310800000|2020-02-10 05:00:00|28.03|27.67|28.08|27.72|28.09|27.73|28.03|27.67|20
1581311100000|2020-02-10 05:05:00|28.09|27.73|28.09|27.73|28.12|27.76|28.07|27.71|33
1581311400000|2020-02-10 05:10:00|28.1|27.74|28.13|27.77|28.15|27.79|28.1|27.74|26
1581311700000|2020-02-10 05:15:00|28.12|27.76|28.13|27.77|28.14|27.78|28.11|27.75|18
1581312000000|2020-02-10 05:20:00|28.14|27.78|28.16|27.8|28.17|27.81|28.14|27.78|27
1581312300000|2020-02-10 05:25:00|28.17|27.81|28.16|27.8|28.18|27.82|28.15|27.79|36
1581312600000|2020-02-10 05:30:00|28.15|27.79|28.12|27.76|28.16|27.8|28.1|27.74|40
1581312900000|2020-02-10 05:35:00|28.13|27.77|28.08|27.72|28.15|27.79|28.08|27.72|32
1581313200000|2020-02-10 05:40:00|28.07|27.71|27.98|27.62|28.07|27.71|27.95|27.59|46
1581313500000|2020-02-10 05:45:00|27.97|27.61|27.91|27.55|27.98|27.62|27.86|27.5|76
1581313800000|2020-02-10 05:50:00|27.9|27.54|27.84|27.48|27.92|27.56|27.84|27.48|31
1581314100000|2020-02-10 05:55:00|27.83|27.47|27.46|27.1|27.83|27.47|27.24|26.88|255
1581314400000|2020-02-10 06:00:00|27.47|27.11|27.72|27.36|27.72|27.36|27.45|27.09|245
1581314700000|2020-02-10 06:05:00|27.71|27.35|27.63|27.27|27.71|27.35|27.54|27.18|114
1581315000000|2020-02-10 06:10:00|27.64|27.28|27.59|27.23|27.68|27.32|27.58|27.22|62
1581315300000|2020-02-10 06:15:00|27.58|27.22|27.68|27.32|27.68|27.32|27.56|27.2|75
1581315600000|2020-02-10 06:20:00|27.69|27.33|27.81|27.45|27.83|27.47|27.68|27.32|119
1581315900000|2020-02-10 06:25:00|27.8|27.44|27.76|27.4|27.85|27.49|27.74|27.38|88
1581316200000|2020-02-10 06:30:00|27.77|27.41|27.8|27.44|27.83|27.47|27.74|27.38|112
1581316500000|2020-02-10 06:35:00|27.79|27.43|27.76|27.4|27.8|27.44|27.71|27.35|76
1581316800000|2020-02-10 06:40:00|27.75|27.39|27.72|27.36|27.79|27.43|27.72|27.36|82
1581317100000|2020-02-10 06:45:00|27.73|27.37|27.78|27.42|27.8|27.44|27.73|27.37|44
1581317400000|2020-02-10 06:50:00|27.77|27.41|27.74|27.38|27.79|27.43|27.69|27.33|50
1581317700000|2020-02-10 06:55:00|27.75|27.39|27.78|27.42|27.79|27.43|27.74|27.38|28
1581318000000|2020-02-10 07:00:00|27.79|27.43|27.82|27.46|27.85|27.49|27.75|27.39|41
1581318300000|2020-02-10 07:05:00|27.83|27.47|27.77|27.41|27.85|27.49|27.76|27.4|67
1581318600000|2020-02-10 07:10:00|27.78|27.42|27.74|27.38|27.83|27.47|27.73|27.37|55
1581318900000|2020-02-10 07:15:00|27.73|27.37|27.68|27.32|27.74|27.38|27.65|27.29|61
1581319200000|2020-02-10 07:20:00|27.67|27.31|27.71|27.35|27.71|27.35|27.67|27.31|37
1581319500000|2020-02-10 07:25:00|27.72|27.36|27.84|27.48|27.85|27.49|27.71|27.35|51
1581319800000|2020-02-10 07:30:00|27.83|27.47|27.91|27.55|27.91|27.55|27.79|27.43|80
1581320100000|2020-02-10 07:35:00|27.9|27.54|27.92|27.56|27.93|27.57|27.85|27.49|68
1581320400000|2020-02-10 07:40:00|27.91|27.55|27.89|27.53|27.92|27.56|27.86|27.5|62
1581320700000|2020-02-10 07:45:00|27.88|27.52|27.85|27.49|27.88|27.52|27.81|27.45|52
1581321000000|2020-02-10 07:50:00|27.84|27.48|27.81|27.45|27.85|27.49|27.79|27.43|54
1581321300000|2020-02-10 07:55:00|27.8|27.44|27.78|27.42|27.82|27.46|27.76|27.4|135
1581321600000|2020-02-10 08:00:00|27.79|27.43|27.79|27.43|27.81|27.45|27.77|27.41|51
1581321900000|2020-02-10 08:05:00|27.78|27.42|27.78|27.42|27.81|27.45|27.77|27.41|66
1581322200000|2020-02-10 08:10:00|27.77|27.41|27.77|27.41|27.78|27.42|27.72|27.36|60
1581322500000|2020-02-10 08:15:00|27.76|27.4|27.73|27.37|27.79|27.43|27.73|27.37|38
1581322800000|2020-02-10 08:20:00|27.74|27.38|27.71|27.35|27.74|27.38|27.68|27.32|50
1581323100000|2020-02-10 08:25:00|27.7|27.34|27.66|27.3|27.75|27.39|27.66|27.3|70
1581323400000|2020-02-10 08:30:00|27.65|27.29|27.62|27.26|27.67|27.31|27.61|27.25|82
1581323700000|2020-02-10 08:35:00|27.6|27.24|27.58|27.22|27.62|27.26|27.57|27.21|59
1581324000000|2020-02-10 08:40:00|27.57|27.21|27.46|27.1|27.58|27.22|27.43|27.07|60
1581324300000|2020-02-10 08:45:00|27.45|27.09|27.44|27.08|27.47|27.11|27.43|27.07|76
1581324600000|2020-02-10 08:50:00|27.45|27.09|27.52|27.16|27.54|27.18|27.45|27.09|84
1581324900000|2020-02-10 08:55:00|27.53|27.17|27.44|27.08|27.53|27.17|27.43|27.07|72
1581325200000|2020-02-10 09:00:00|27.43|27.07|27.39|27.03|27.45|27.09|27.39|27.03|109
1581325500000|2020-02-10 09:05:00|27.38|27.02|27.32|26.96|27.38|27.02|27.3|26.94|74
1581325800000|2020-02-10 09:10:00|27.31|26.95|27.28|26.92|27.32|26.96|27.25|26.89|84
1581326100000|2020-02-10 09:15:00|27.29|26.93|27.26|26.9|27.33|26.97|27.25|26.89|111
1581326400000|2020-02-10 09:20:00|27.27|26.91|27.13|26.77|27.27|26.91|27.1|26.74|146
1581326700000|2020-02-10 09:25:00|27.12|26.76|26.97|26.61|27.13|26.77|26.93|26.57|187
1581327000000|2020-02-10 09:30:00|26.98|26.62|27.18|26.82|27.18|26.82|26.97|26.61|160
1581327300000|2020-02-10 09:35:00|27.19|26.83|27.17|26.81|27.19|26.83|27.11|26.75|100
1581327600000|2020-02-10 09:40:00|27.18|26.82|27.2|26.84|27.3|26.94|27.17|26.81|141
1581327900000|2020-02-10 09:45:00|27.21|26.85|27.27|26.91|27.31|26.95|27.21|26.85|104
1581328200000|2020-02-10 09:50:00|27.26|26.9|27.18|26.82|27.27|26.91|27.18|26.82|75
1581328500000|2020-02-10 09:55:00|27.17|26.81|27.2|26.84|27.24|26.88|27.17|26.81|70
1581328800000|2020-02-10 10:00:00|27.21|26.85|27.29|26.93|27.31|26.95|27.18|26.82|72
1581329100000|2020-02-10 10:05:00|27.3|26.94|27.26|26.9|27.32|26.96|27.26|26.9|32
1581329400000|2020-02-10 10:10:00|27.27|26.91|27.19|26.83|27.28|26.92|27.17|26.81|43
1581329700000|2020-02-10 10:15:00|27.18|26.82|27.22|26.86|27.23|26.87|27.17|26.81|27
1581330000000|2020-02-10 10:20:00|27.21|26.85|27.27|26.91|27.27|26.91|27.19|26.83|41
1581330300000|2020-02-10 10:25:00|27.26|26.9|27.17|26.81|27.26|26.9|27.17|26.81|70
1581330600000|2020-02-10 10:30:00|27.18|26.82|27.24|26.88|27.24|26.88|27.17|26.81|33
1581330900000|2020-02-10 10:35:00|27.23|26.87|27.28|26.92|27.28|26.92|27.21|26.85|24
1581331200000|2020-02-10 10:40:00|27.29|26.93|27.36|27|27.36|27|27.27|26.91|67
1581331500000|2020-02-10 10:45:00|27.37|27.01|27.33|26.97|27.44|27.08|27.32|26.96|83
1581331800000|2020-02-10 10:50:00|27.34|26.98|27.4|27.04|27.4|27.04|27.34|26.98|54
1581332100000|2020-02-10 10:55:00|27.41|27.05|27.39|27.03|27.42|27.06|27.36|27|57
1581332400000|2020-02-10 11:00:00|27.38|27.02|27.38|27.02|27.4|27.04|27.37|27.01|21
1581332700000|2020-02-10 11:05:00|27.37|27.01|27.29|26.93|27.39|27.03|27.29|26.93|41
1581333000000|2020-02-10 11:10:00|27.3|26.94|27.31|26.95|27.33|26.97|27.3|26.94|30
1581333300000|2020-02-10 11:15:00|27.3|26.94|27.2|26.84|27.3|26.94|27.19|26.83|54
1581333600000|2020-02-10 11:20:00|27.21|26.85|27.22|26.86|27.24|26.88|27.18|26.82|82
1581333900000|2020-02-10 11:25:00|27.21|26.85|27.2|26.84|27.21|26.85|27.14|26.78|86
1581334200000|2020-02-10 11:30:00|27.19|26.83|27.19|26.83|27.2|26.84|27.12|26.76|110
1581334500000|2020-02-10 11:35:00|27.2|26.84|27.21|26.85|27.24|26.88|27.2|26.84|60
1581334800000|2020-02-10 11:40:00|27.2|26.84|27.2|26.84|27.24|26.88|27.17|26.81|61
1581335100000|2020-02-10 11:45:00|27.19|26.83|27.18|26.82|27.2|26.84|27.15|26.79|65
1581335400000|2020-02-10 11:50:00|27.17|26.81|27.24|26.88|27.25|26.89|27.17|26.81|50
1581335700000|2020-02-10 11:55:00|27.25|26.89|27.29|26.93|27.29|26.93|27.22|26.86|52
1581336000000|2020-02-10 12:00:00|27.28|26.92|27.18|26.82|27.28|26.92|27.17|26.81|51
1581336300000|2020-02-10 12:05:00|27.19|26.83|27.13|26.77|27.21|26.85|27.12|26.76|39
1581336600000|2020-02-10 12:10:00|27.12|26.76|27.2|26.84|27.22|26.86|27.12|26.76|94
1581336900000|2020-02-10 12:15:00|27.21|26.85|27.28|26.92|27.29|26.93|27.2|26.84|35
1581337200000|2020-02-10 12:20:00|27.29|26.93|27.31|26.95|27.32|26.96|27.26|26.9|48
1581337500000|2020-02-10 12:25:00|27.32|26.96|27.29|26.93|27.32|26.96|27.27|26.91|17
1581337800000|2020-02-10 12:30:00|27.3|26.94|27.26|26.9|27.31|26.95|27.26|26.9|31
1581338100000|2020-02-10 12:35:00|27.25|26.89|27.23|26.87|27.26|26.9|27.2|26.84|44
1581338400000|2020-02-10 12:40:00|27.22|26.86|27.26|26.9|27.28|26.92|27.19|26.83|37
1581338700000|2020-02-10 12:45:00|27.27|26.91|27.27|26.91|27.31|26.95|27.25|26.89|64
1581339000000|2020-02-10 12:50:00|27.26|26.9|27.33|26.97|27.38|27.02|27.26|26.9|83
1581339300000|2020-02-10 12:55:00|27.34|26.98|27.38|27.02|27.4|27.04|27.33|26.97|31
1581339600000|2020-02-10 13:00:00|27.39|27.03|27.4|27.04|27.41|27.05|27.34|26.98|58
1581339900000|2020-02-10 13:05:00|27.39|27.03|27.42|27.06|27.42|27.06|27.38|27.02|28
1581340200000|2020-02-10 13:10:00|27.41|27.05|27.5|27.14|27.51|27.15|27.4|27.04|46
1581340500000|2020-02-10 13:15:00|27.51|27.15|27.49|27.13|27.51|27.15|27.48|27.12|31
1581340800000|2020-02-10 13:20:00|27.5|27.14|27.4|27.04|27.51|27.15|27.4|27.04|59
1581341100000|2020-02-10 13:25:00|27.41|27.05|27.41|27.05|27.43|27.07|27.39|27.03|35
1581341400000|2020-02-10 13:30:00|27.42|27.06|27.43|27.07|27.46|27.1|27.42|27.06|32
1581341700000|2020-02-10 13:35:00|27.44|27.08|27.45|27.09|27.48|27.12|27.43|27.07|34
1581342000000|2020-02-10 13:40:00|27.46|27.1|27.38|27.02|27.46|27.1|27.38|27.02|27
1581342300000|2020-02-10 13:45:00|27.37|27.01|27.43|27.07|27.43|27.07|27.35|26.99|43
1581342600000|2020-02-10 13:50:00|27.42|27.06|27.41|27.05|27.46|27.1|27.4|27.04|60
1581342900000|2020-02-10 13:55:00|27.42|27.06|27.39|27.03|27.43|27.07|27.38|27.02|28
1581343200000|2020-02-10 14:00:00|27.38|27.02|27.35|26.99|27.38|27.02|27.33|26.97|46
1581343500000|2020-02-10 14:05:00|27.36|27|27.41|27.05|27.41|27.05|27.35|26.99|20
1581343800000|2020-02-10 14:10:00|27.4|27.04|27.44|27.08|27.45|27.09|27.39|27.03|45
1581344100000|2020-02-10 14:15:00|27.43|27.07|27.43|27.07|27.46|27.1|27.4|27.04|47
1581344400000|2020-02-10 14:20:00|27.42|27.06|27.42|27.06|27.43|27.07|27.39|27.03|55
1581344700000|2020-02-10 14:25:00|27.43|27.07|27.42|27.06|27.44|27.08|27.4|27.04|55
1581345000000|2020-02-10 14:30:00|27.43|27.07|27.46|27.1|27.46|27.1|27.42|27.06|30
1581345300000|2020-02-10 14:35:00|27.47|27.11|27.62|27.26|27.63|27.27|27.47|27.11|36
1581345600000|2020-02-10 14:40:00|27.63|27.27|27.66|27.3|27.66|27.3|27.57|27.21|116
1581345900000|2020-02-10 14:45:00|27.67|27.31|27.65|27.29|27.68|27.32|27.61|27.25|65
1581346200000|2020-02-10 14:50:00|27.64|27.28|27.65|27.29|27.65|27.29|27.56|27.2|66
1581346500000|2020-02-10 14:55:00|27.66|27.3|27.66|27.3|27.68|27.32|27.63|27.27|53
1581346800000|2020-02-10 15:00:00|27.65|27.29|27.7|27.34|27.72|27.36|27.65|27.29|20
1581347100000|2020-02-10 15:05:00|27.71|27.35|27.81|27.45|27.81|27.45|27.7|27.34|85
1581347400000|2020-02-10 15:10:00|27.8|27.44|27.7|27.34|27.8|27.44|27.7|27.34|49
1581347700000|2020-02-10 15:15:00|27.71|27.35|27.77|27.41|27.79|27.43|27.71|27.35|41
1581348000000|2020-02-10 15:20:00|27.76|27.4|27.75|27.39|27.77|27.41|27.72|27.36|34
1581348300000|2020-02-10 15:25:00|27.76|27.4|27.76|27.4|27.79|27.43|27.75|27.39|35
1581348600000|2020-02-10 15:30:00|27.75|27.39|27.8|27.44|27.8|27.44|27.75|27.39|38
1581348900000|2020-02-10 15:35:00|27.81|27.45|27.74|27.38|27.81|27.45|27.74|27.38|36
1581349200000|2020-02-10 15:40:00|27.73|27.37|27.64|27.28|27.73|27.37|27.62|27.26|44
1581349500000|2020-02-10 15:45:00|27.63|27.27|27.7|27.34|27.72|27.36|27.63|27.27|67
1581349800000|2020-02-10 15:50:00|27.71|27.35|27.71|27.35|27.76|27.4|27.69|27.33|37
1581350100000|2020-02-10 15:55:00|27.72|27.36|27.62|27.26|27.72|27.36|27.62|27.26|57
1581350400000|2020-02-10 16:00:00|27.63|27.27|27.66|27.3|27.68|27.32|27.62|27.26|60
1581350700000|2020-02-10 16:05:00|27.67|27.31|27.58|27.22|27.67|27.31|27.58|27.22|34
1581351000000|2020-02-10 16:10:00|27.59|27.23|27.7|27.34|27.7|27.34|27.58|27.22|46
1581351300000|2020-02-10 16:15:00|27.69|27.33|27.67|27.31|27.69|27.33|27.64|27.28|47
1581351600000|2020-02-10 16:20:00|27.68|27.32|27.6|27.24|27.68|27.32|27.58|27.22|69
1581351900000|2020-02-10 16:25:00|27.59|27.23|27.69|27.33|27.69|27.33|27.59|27.23|63
1581352200000|2020-02-10 16:30:00|27.7|27.34|27.66|27.3|27.7|27.34|27.63|27.27|51
1581352500000|2020-02-10 16:35:00|27.65|27.29|27.6|27.24|27.67|27.31|27.6|27.24|14
1581352800000|2020-02-10 16:40:00|27.61|27.25|27.56|27.2|27.61|27.25|27.55|27.19|38
1581353100000|2020-02-10 16:45:00|27.55|27.19|27.46|27.1|27.56|27.2|27.44|27.08|48
1581353400000|2020-02-10 16:50:00|27.47|27.11|27.43|27.07|27.47|27.11|27.4|27.04|55
1581353700000|2020-02-10 16:55:00|27.44|27.08|27.45|27.09|27.47|27.11|27.43|27.07|56
1581354000000|2020-02-10 17:00:00|27.46|27.1|27.35|26.99|27.47|27.11|27.33|26.97|58
1581354300000|2020-02-10 17:05:00|27.34|26.98|27.42|27.06|27.43|27.07|27.34|26.98|49
1581354600000|2020-02-10 17:10:00|27.43|27.07|27.41|27.05|27.43|27.07|27.4|27.04|57
1581354900000|2020-02-10 17:15:00|27.42|27.06|27.42|27.06|27.45|27.09|27.41|27.05|47
1581355200000|2020-02-10 17:20:00|27.43|27.07|27.37|27.01|27.45|27.09|27.37|27.01|49
1581355500000|2020-02-10 17:25:00|27.38|27.02|27.39|27.03|27.42|27.06|27.37|27.01|34
1581355800000|2020-02-10 17:30:00|27.4|27.04|27.35|26.99|27.42|27.06|27.35|26.99|22
1581356100000|2020-02-10 17:35:00|27.34|26.98|27.38|27.02|27.38|27.02|27.33|26.97|59
1581356400000|2020-02-10 17:40:00|27.37|27.01|27.39|27.03|27.4|27.04|27.37|27.01|27
1581356700000|2020-02-10 17:45:00|27.4|27.04|27.45|27.09|27.47|27.11|27.39|27.03|54
1581357000000|2020-02-10 17:50:00|27.44|27.08|27.52|27.16|27.53|27.17|27.44|27.08|37
1581357300000|2020-02-10 17:55:00|27.53|27.17|27.5|27.14|27.54|27.18|27.49|27.13|28
1581357600000|2020-02-10 18:00:00|27.49|27.13|27.49|27.13|27.5|27.14|27.48|27.12|25
1581357900000|2020-02-10 18:05:00|27.5|27.14|27.52|27.16|27.52|27.16|27.5|27.14|21
1581358200000|2020-02-10 18:10:00|27.51|27.15|27.55|27.19|27.55|27.19|27.51|27.15|33
1581358500000|2020-02-10 18:15:00|27.54|27.18|27.5|27.14|27.54|27.18|27.5|27.14|35
1581358800000|2020-02-10 18:20:00|27.51|27.15|27.52|27.16|27.53|27.17|27.49|27.13|40
1581359100000|2020-02-10 18:25:00|27.51|27.15|27.48|27.12|27.54|27.18|27.47|27.11|34
1581359400000|2020-02-10 18:30:00|27.47|27.11|27.41|27.05|27.48|27.12|27.41|27.05|43
1581359700000|2020-02-10 18:35:00|27.4|27.04|27.42|27.06|27.43|27.07|27.37|27.01|41
1581360000000|2020-02-10 18:40:00|27.41|27.05|27.42|27.06|27.46|27.1|27.41|27.05|44
1581360300000|2020-02-10 18:45:00|27.41|27.05|27.41|27.05|27.44|27.08|27.4|27.04|37
1581360600000|2020-02-10 18:50:00|27.42|27.06|27.4|27.04|27.42|27.06|27.37|27.01|39
1581360900000|2020-02-10 18:55:00|27.41|27.05|27.49|27.13|27.5|27.14|27.4|27.04|55
1581361200000|2020-02-10 19:00:00|27.48|27.12|27.46|27.1|27.49|27.13|27.43|27.07|27
1581361500000|2020-02-10 19:05:00|27.45|27.09|27.47|27.11|27.47|27.11|27.43|27.07|31
1581361800000|2020-02-10 19:10:00|27.46|27.1|27.44|27.08|27.47|27.11|27.44|27.08|41
1581362100000|2020-02-10 19:15:00|27.45|27.09|27.46|27.1|27.47|27.11|27.44|27.08|32
1581362400000|2020-02-10 19:20:00|27.47|27.11|27.46|27.1|27.5|27.14|27.46|27.1|56
1581362700000|2020-02-10 19:25:00|27.47|27.11|27.44|27.08|27.47|27.11|27.44|27.08|42
1581363000000|2020-02-10 19:30:00|27.43|27.07|27.46|27.1|27.48|27.12|27.43|27.07|54
1581363300000|2020-02-10 19:35:00|27.45|27.09|27.41|27.05|27.46|27.1|27.41|27.05|53
1581363600000|2020-02-10 19:40:00|27.42|27.06|27.48|27.12|27.5|27.14|27.4|27.04|59
1581363900000|2020-02-10 19:45:00|27.47|27.11|27.47|27.11|27.5|27.14|27.46|27.1|59
1581364200000|2020-02-10 19:50:00|27.46|27.1|27.45|27.09|27.48|27.12|27.45|27.09|58
1581364500000|2020-02-10 19:55:00|27.46|27.1|27.46|27.1|27.51|27.15|27.45|27.09|57
1581364800000|2020-02-10 20:00:00|27.47|27.11|27.47|27.11|27.53|27.17|27.47|27.11|45
1581365100000|2020-02-10 20:05:00|27.48|27.12|27.42|27.06|27.48|27.12|27.41|27.05|39
1581365400000|2020-02-10 20:10:00|27.41|27.05|27.39|27.03|27.42|27.06|27.39|27.03|13
1581365700000|2020-02-10 20:15:00|27.4|27.04|27.42|27.06|27.44|27.08|27.39|27.03|23
1581366000000|2020-02-10 20:20:00|27.43|27.07|27.46|27.1|27.49|27.13|27.43|27.07|39
1581366300000|2020-02-10 20:25:00|27.47|27.11|27.46|27.1|27.47|27.11|27.44|27.08|16
1581366600000|2020-02-10 20:30:00|27.45|27.09|27.49|27.13|27.5|27.14|27.44|27.08|25
1581366900000|2020-02-10 20:35:00|27.48|27.12|27.53|27.17|27.53|27.17|27.47|27.11|38
1581367200000|2020-02-10 20:40:00|27.52|27.16|27.55|27.19|27.55|27.19|27.51|27.15|36
1581367500000|2020-02-10 20:45:00|27.54|27.18|27.57|27.21|27.57|27.21|27.52|27.16|28
1581367800000|2020-02-10 20:50:00|27.56|27.2|27.55|27.19|27.57|27.21|27.54|27.18|38
1581368100000|2020-02-10 20:55:00|27.56|27.2|27.56|27.2|27.56|27.2|27.54|27.18|19
1581368400000|2020-02-10 21:00:00|27.57|27.21|27.57|27.21|27.6|27.24|27.57|27.21|31
1581368700000|2020-02-10 21:05:00|27.56|27.2|27.56|27.2|27.58|27.22|27.54|27.18|25
1581369000000|2020-02-10 21:10:00|27.55|27.19|27.49|27.13|27.57|27.21|27.49|27.13|43
1581369300000|2020-02-10 21:15:00|27.48|27.12|27.46|27.1|27.49|27.13|27.45|27.09|21
1581369600000|2020-02-10 21:20:00|27.47|27.11|27.5|27.14|27.53|27.17|27.46|27.1|24
1581369900000|2020-02-10 21:25:00|27.49|27.13|27.49|27.13|27.5|27.14|27.45|27.09|37
1581370200000|2020-02-10 21:30:00|27.5|27.14|27.54|27.18|27.56|27.2|27.5|27.14|35
1581370500000|2020-02-10 21:35:00|27.55|27.19|27.59|27.23|27.59|27.23|27.53|27.17|131
1581370800000|2020-02-10 21:40:00|27.58|27.22|27.6|27.24|27.61|27.25|27.58|27.22|39
1581371100000|2020-02-10 21:45:00|27.59|27.23|27.57|27.21|27.6|27.24|27.55|27.19|35
1581371400000|2020-02-10 21:50:00|27.56|27.2|27.56|27.2|27.57|27.21|27.56|27.2|11
1581371700000|2020-02-10 21:55:00|27.55|27.19|27.58|27.22|27.59|27.23|27.55|27.19|24
1581372000000|2020-02-10 22:00:00|27.57|27.21|27.55|27.19|27.58|27.22|27.55|27.19|29
1581372300000|2020-02-10 22:05:00|27.54|27.18|27.49|27.13|27.54|27.18|27.47|27.11|41
1581372600000|2020-02-10 22:10:00|27.48|27.12|27.47|27.11|27.48|27.12|27.47|27.11|4
1581372900000|2020-02-10 22:15:00|27.46|27.1|27.43|27.07|27.46|27.1|27.43|27.07|14
1581373200000|2020-02-10 22:20:00|27.44|27.08|27.44|27.08|27.45|27.09|27.43|27.07|13
1581373500000|2020-02-10 22:25:00|27.43|27.07|27.46|27.1|27.46|27.1|27.43|27.07|16
1581373800000|2020-02-10 22:30:00|27.45|27.09|27.44|27.08|27.46|27.1|27.44|27.08|10
1581374100000|2020-02-10 22:35:00|27.43|27.07|27.37|27.01|27.43|27.07|27.37|27.01|13
1581374400000|2020-02-10 22:40:00|27.36|27|27.36|27|27.38|27.02|27.36|27|25
1581374700000|2020-02-10 22:45:00|27.35|26.99|27.46|27.1|27.47|27.11|27.35|26.99|32
1581375000000|2020-02-10 22:50:00|27.47|27.11|27.45|27.09|27.48|27.12|27.45|27.09|11
1581375300000|2020-02-10 22:55:00|27.46|27.1|27.44|27.08|27.46|27.1|27.44|27.08|12
1581375600000|2020-02-10 23:00:00|27.45|27.09|27.49|27.13|27.49|27.13|27.44|27.08|45
1581375900000|2020-02-10 23:05:00|27.5|27.14|27.54|27.18|27.54|27.18|27.49|27.13|11
1581376200000|2020-02-10 23:10:00|27.53|27.17|27.54|27.18|27.58|27.22|27.53|27.17|26
1581376500000|2020-02-10 23:15:00|27.55|27.19|27.57|27.21|27.61|27.25|27.54|27.18|60
1581376800000|2020-02-10 23:20:00|27.59|27.23|27.56|27.2|27.59|27.23|27.51|27.15|28
1581377100000|2020-02-10 23:25:00|27.57|27.21|27.56|27.2|27.59|27.23|27.56|27.2|36
1581377400000|2020-02-10 23:30:00|27.57|27.21|27.6|27.24|27.6|27.24|27.57|27.21|40
1581377700000|2020-02-10 23:35:00|27.59|27.23|27.56|27.2|27.6|27.24|27.56|27.2|42
1581378000000|2020-02-10 23:40:00|27.57|27.21|27.58|27.22|27.6|27.24|27.57|27.21|26
1581378300000|2020-02-10 23:45:00|27.59|27.23|27.64|27.28|27.65|27.29|27.59|27.23|18
1581378600000|2020-02-10 23:50:00|27.65|27.29|27.61|27.25|27.66|27.3|27.61|27.25|31
1581378900000|2020-02-10 23:55:00|27.62|27.26|27.51|27.15|27.62|27.26|27.51|27.15|39
1581379200000|2020-02-11 00:00:00|27.5|27.14|27.43|27.07|27.54|27.18|27.43|27.07|108
1581379500000|2020-02-11 00:05:00|27.42|27.06|27.43|27.07|27.48|27.12|27.41|27.05|89
1581379800000|2020-02-11 00:10:00|27.44|27.08|27.48|27.12|27.5|27.14|27.44|27.08|77
1581380100000|2020-02-11 00:15:00|27.47|27.11|27.41|27.05|27.48|27.12|27.41|27.05|71
1581380400000|2020-02-11 00:20:00|27.42|27.06|27.4|27.04|27.42|27.06|27.33|26.97|130
1581380700000|2020-02-11 00:25:00|27.39|27.03|27.31|26.95|27.41|27.05|27.31|26.95|67
1581381000000|2020-02-11 00:30:00|27.3|26.94|27.27|26.91|27.3|26.94|27.21|26.85|123
1581381300000|2020-02-11 00:35:00|27.26|26.9|27.36|27|27.36|27|27.23|26.87|104
1581381600000|2020-02-11 00:40:00|27.37|27.01|27.36|27|27.39|27.03|27.32|26.96|98
1581381900000|2020-02-11 00:45:00|27.35|26.99|27.38|27.02|27.39|27.03|27.32|26.96|75
1581382200000|2020-02-11 00:50:00|27.37|27.01|27.29|26.93|27.37|27.01|27.27|26.91|72
1581382500000|2020-02-11 00:55:00|27.28|26.92|27.26|26.9|27.29|26.93|27.25|26.89|49
1581382800000|2020-02-11 01:00:00|27.25|26.89|27.26|26.9|27.31|26.95|27.24|26.88|81
1581383100000|2020-02-11 01:05:00|27.25|26.89|27.24|26.88|27.28|26.92|27.24|26.88|42
1581383400000|2020-02-11 01:10:00|27.23|26.87|27.22|26.86|27.24|26.88|27.21|26.85|28
1581383700000|2020-02-11 01:15:00|27.21|26.85|27.14|26.78|27.22|26.86|27.14|26.78|51
1581384000000|2020-02-11 01:20:00|27.15|26.79|27.2|26.84|27.21|26.85|27.15|26.79|54
1581384300000|2020-02-11 01:25:00|27.19|26.83|27.23|26.87|27.23|26.87|27.18|26.82|36
1581384600000|2020-02-11 01:30:00|27.22|26.86|27.17|26.81|27.23|26.87|27.16|26.8|27
1581384900000|2020-02-11 01:35:00|27.16|26.8|27.18|26.82|27.22|26.86|27.16|26.8|19
1581385200000|2020-02-11 01:40:00|27.19|26.83|27.23|26.87|27.23|26.87|27.18|26.82|38
1581385500000|2020-02-11 01:45:00|27.22|26.86|27.24|26.88|27.24|26.88|27.2|26.84|25
1581385800000|2020-02-11 01:50:00|27.23|26.87|27.25|26.89|27.26|26.9|27.22|26.86|31
1581386100000|2020-02-11 01:55:00|27.26|26.9|27.29|26.93|27.3|26.94|27.24|26.88|62
1581386400000|2020-02-11 02:00:00|27.3|26.94|27.27|26.91|27.31|26.95|27.26|26.9|44
1581386700000|2020-02-11 02:05:00|27.29|26.93|27.28|26.92|27.29|26.93|27.27|26.91|22
1581387000000|2020-02-11 02:10:00|27.29|26.93|27.27|26.91|27.29|26.93|27.27|26.91|7
1581387300000|2020-02-11 02:15:00|27.26|26.9|27.18|26.82|27.27|26.91|27.18|26.82|16
1581387600000|2020-02-11 02:20:00|27.19|26.83|27.21|26.85|27.21|26.85|27.16|26.8|31
1581387900000|2020-02-11 02:25:00|27.2|26.84|27.2|26.84|27.22|26.86|27.19|26.83|23
1581388200000|2020-02-11 02:30:00|27.19|26.83|27.18|26.82|27.2|26.84|27.17|26.81|18
1581388500000|2020-02-11 02:35:00|27.19|26.83|27.15|26.79|27.19|26.83|27.15|26.79|17
1581388800000|2020-02-11 02:40:00|27.14|26.78|27.13|26.77|27.16|26.8|27.12|26.76|28
1581389100000|2020-02-11 02:45:00|27.12|26.76|27.18|26.82|27.2|26.84|27.12|26.76|48
1581389400000|2020-02-11 02:50:00|27.17|26.81|27.15|26.79|27.18|26.82|27.15|26.79|27
1581389700000|2020-02-11 02:55:00|27.14|26.78|27.2|26.84|27.2|26.84|27.1|26.74|50
1581390000000|2020-02-11 03:00:00|27.19|26.83|27.16|26.8|27.19|26.83|27.16|26.8|12
1581390300000|2020-02-11 03:05:00|27.15|26.79|27.08|26.72|27.16|26.8|27.08|26.72|34
1581390600000|2020-02-11 03:10:00|27.07|26.71|27.07|26.71|27.08|26.72|27|26.64|66
1581390900000|2020-02-11 03:15:00|27.08|26.72|27.08|26.72|27.11|26.75|27.06|26.7|39
1581391200000|2020-02-11 03:20:00|27.09|26.73|27.1|26.74|27.11|26.75|27.08|26.72|22
1581391500000|2020-02-11 03:25:00|27.11|26.75|27.06|26.7|27.11|26.75|27.04|26.68|19
1581391800000|2020-02-11 03:30:00|27.05|26.69|27.04|26.68|27.07|26.71|27.04|26.68|8
1581392100000|2020-02-11 03:35:00|27.05|26.69|27.02|26.66|27.06|26.7|27.02|26.66|39
1581392400000|2020-02-11 03:40:00|27.03|26.67|27|26.64|27.03|26.67|27|26.64|28
1581392700000|2020-02-11 03:45:00|26.99|26.63|27.02|26.66|27.04|26.68|26.99|26.63|34
1581393000000|2020-02-11 03:50:00|27.01|26.65|26.97|26.61|27.01|26.65|26.95|26.59|29
1581393300000|2020-02-11 03:55:00|26.98|26.62|26.97|26.61|26.99|26.63|26.97|26.61|20
1581393600000|2020-02-11 04:00:00|26.96|26.6|26.93|26.57|26.97|26.61|26.92|26.56|46
1581393900000|2020-02-11 04:05:00|26.92|26.56|26.94|26.58|26.97|26.61|26.9|26.54|58
1581394200000|2020-02-11 04:10:00|26.95|26.59|26.98|26.62|26.98|26.62|26.94|26.58|30
1581394500000|2020-02-11 04:15:00|26.97|26.61|26.99|26.63|26.99|26.63|26.97|26.61|27
1581394800000|2020-02-11 04:20:00|27|26.64|27.03|26.67|27.04|26.68|26.98|26.62|14
1581395100000|2020-02-11 04:25:00|27.04|26.68|27.11|26.75|27.11|26.75|27.02|26.66|38
1581395400000|2020-02-11 04:30:00|27.12|26.76|27.09|26.73|27.12|26.76|27.08|26.72|26
1581395700000|2020-02-11 04:35:00|27.08|26.72|27.08|26.72|27.09|26.73|27.05|26.69|23
1581396000000|2020-02-11 04:40:00|27.07|26.71|27|26.64|27.08|26.72|27|26.64|44
1581396300000|2020-02-11 04:45:00|27.01|26.65|27.04|26.68|27.05|26.69|27.01|26.65|28
1581396600000|2020-02-11 04:50:00|27.05|26.69|27.04|26.68|27.05|26.69|26.99|26.63|24
1581396900000|2020-02-11 04:55:00|27.05|26.69|27.04|26.68|27.05|26.69|27.02|26.66|20
1581397200000|2020-02-11 05:00:00|27.05|26.69|27.09|26.73|27.09|26.73|27.04|26.68|15
1581397500000|2020-02-11 05:05:00|27.08|26.72|27.08|26.72|27.09|26.73|27.07|26.71|15
1581397800000|2020-02-11 05:10:00|27.09|26.73|27.07|26.71|27.1|26.74|27.07|26.71|17
1581398100000|2020-02-11 05:15:00|27.06|26.7|27.1|26.74|27.1|26.74|27.06|26.7|13
1581398400000|2020-02-11 05:20:00|27.11|26.75|27.1|26.74|27.11|26.75|27.09|26.73|26
1581398700000|2020-02-11 05:25:00|27.09|26.73|27.17|26.81|27.17|26.81|27.09|26.73|33
1581399000000|2020-02-11 05:30:00|27.18|26.82|27.21|26.85|27.23|26.87|27.18|26.82|34
1581399300000|2020-02-11 05:35:00|27.22|26.86|27.15|26.79|27.22|26.86|27.15|26.79|22
1581399600000|2020-02-11 05:40:00|27.14|26.78|27.16|26.8|27.19|26.83|27.13|26.77|31
1581399900000|2020-02-11 05:45:00|27.17|26.81|27.11|26.75|27.17|26.81|27.11|26.75|21
1581400200000|2020-02-11 05:50:00|27.1|26.74|27.08|26.72|27.11|26.75|27.05|26.69|37
1581400500000|2020-02-11 05:55:00|27.07|26.71|27.13|26.77|27.18|26.82|27.07|26.71|56
1581400800000|2020-02-11 06:00:00|27.14|26.78|27.11|26.75|27.19|26.83|27.1|26.74|48
1581401100000|2020-02-11 06:05:00|27.1|26.74|27.05|26.69|27.11|26.75|27.05|26.69|50
1581401400000|2020-02-11 06:10:00|27.04|26.68|27.1|26.74|27.1|26.74|27.04|26.68|29
1581401700000|2020-02-11 06:15:00|27.09|26.73|27.08|26.72|27.12|26.76|27.07|26.71|28
1581402000000|2020-02-11 06:20:00|27.09|26.73|27.09|26.73|27.11|26.75|27.08|26.72|11
1581402300000|2020-02-11 06:25:00|27.1|26.74|27.12|26.76|27.13|26.77|27.09|26.73|15
1581402600000|2020-02-11 06:30:00|27.13|26.77|27.16|26.8|27.19|26.83|27.13|26.77|32
1581402900000|2020-02-11 06:35:00|27.15|26.79|27.12|26.76|27.15|26.79|27.12|26.76|26
1581403200000|2020-02-11 06:40:00|27.13|26.77|27.14|26.78|27.15|26.79|27.12|26.76|20
1581403500000|2020-02-11 06:45:00|27.13|26.77|27.18|26.82|27.2|26.84|27.13|26.77|42
1581403800000|2020-02-11 06:50:00|27.17|26.81|27.24|26.88|27.25|26.89|27.17|26.81|44
1581404100000|2020-02-11 06:55:00|27.23|26.87|27.18|26.82|27.23|26.87|27.17|26.81|28
1581404400000|2020-02-11 07:00:00|27.19|26.83|27.23|26.87|27.23|26.87|27.18|26.82|17
1581404700000|2020-02-11 07:05:00|27.22|26.86|27.2|26.84|27.22|26.86|27.2|26.84|21
1581405000000|2020-02-11 07:10:00|27.21|26.85|27.15|26.79|27.22|26.86|27.15|26.79|21
1581405300000|2020-02-11 07:15:00|27.14|26.78|27.17|26.81|27.17|26.81|27.12|26.76|24
1581405600000|2020-02-11 07:20:00|27.16|26.8|27.18|26.82|27.19|26.83|27.16|26.8|37
1581405900000|2020-02-11 07:25:00|27.17|26.81|27.13|26.77|27.18|26.82|27.13|26.77|27
1581406200000|2020-02-11 07:30:00|27.14|26.78|27.1|26.74|27.15|26.79|27.09|26.73|42
1581406500000|2020-02-11 07:35:00|27.11|26.75|27.09|26.73|27.12|26.76|27.08|26.72|34
1581406800000|2020-02-11 07:40:00|27.08|26.72|27.11|26.75|27.12|26.76|27.06|26.7|50
1581407100000|2020-02-11 07:45:00|27.12|26.76|27.11|26.75|27.13|26.77|27.08|26.72|28
1581407400000|2020-02-11 07:50:00|27.1|26.74|27.12|26.76|27.13|26.77|27.09|26.73|23
1581407700000|2020-02-11 07:55:00|27.13|26.77|27.09|26.73|27.13|26.77|27.08|26.72|29
1581408000000|2020-02-11 08:00:00|27.08|26.72|27.12|26.76|27.13|26.77|27.07|26.71|13
1581408300000|2020-02-11 08:05:00|27.13|26.77|27.11|26.75|27.14|26.78|27.11|26.75|27
1581408600000|2020-02-11 08:10:00|27.12|26.76|27.1|26.74|27.13|26.77|27.09|26.73|9
1581408900000|2020-02-11 08:15:00|27.09|26.73|27.1|26.74|27.1|26.74|27.07|26.71|22
1581409200000|2020-02-11 08:20:00|27.09|26.73|27.16|26.8|27.17|26.81|27.08|26.72|46
1581409500000|2020-02-11 08:25:00|27.15|26.79|27.17|26.81|27.17|26.81|27.15|26.79|13
1581409800000|2020-02-11 08:30:00|27.16|26.8|27.14|26.78|27.18|26.82|27.14|26.78|21
1581410100000|2020-02-11 08:35:00|27.15|26.79|27.18|26.82|27.2|26.84|27.13|26.77|18
1581410400000|2020-02-11 08:40:00|27.19|26.83|27.21|26.85|27.24|26.88|27.18|26.82|29
1581410700000|2020-02-11 08:45:00|27.22|26.86|27.2|26.84|27.22|26.86|27.18|26.82|25
1581411000000|2020-02-11 08:50:00|27.21|26.85|27.28|26.92|27.28|26.92|27.21|26.85|31
1581411300000|2020-02-11 08:55:00|27.29|26.93|27.32|26.96|27.35|26.99|27.26|26.9|26
1581411600000|2020-02-11 09:00:00|27.33|26.97|27.36|27|27.4|27.04|27.32|26.96|64
1581411900000|2020-02-11 09:05:00|27.35|26.99|27.29|26.93|27.35|26.99|27.29|26.93|63
1581412200000|2020-02-11 09:10:00|27.3|26.94|27.27|26.91|27.3|26.94|27.25|26.89|20
1581412500000|2020-02-11 09:15:00|27.26|26.9|27.27|26.91|27.27|26.91|27.25|26.89|10
1581412800000|2020-02-11 09:20:00|27.28|26.92|27.28|26.92|27.29|26.93|27.26|26.9|27
1581413100000|2020-02-11 09:25:00|27.29|26.93|27.33|26.97|27.33|26.97|27.28|26.92|33
1581413400000|2020-02-11 09:30:00|27.34|26.98|27.31|26.95|27.35|26.99|27.31|26.95|10
1581413700000|2020-02-11 09:35:00|27.32|26.96|27.35|26.99|27.35|26.99|27.3|26.94|16
1581414000000|2020-02-11 09:40:00|27.34|26.98|27.32|26.96|27.34|26.98|27.29|26.93|28
1581414300000|2020-02-11 09:45:00|27.31|26.95|27.3|26.94|27.32|26.96|27.3|26.94|10
1581414600000|2020-02-11 09:50:00|27.31|26.95|27.32|26.96|27.36|27|27.3|26.94|30
1581414900000|2020-02-11 09:55:00|27.33|26.97|27.32|26.96|27.33|26.97|27.31|26.95|18
1581415200000|2020-02-11 10:00:00|27.31|26.95|27.29|26.93|27.32|26.96|27.25|26.89|51
1581415500000|2020-02-11 10:05:00|27.28|26.92|27.27|26.91|27.3|26.94|27.27|26.91|48
1581415800000|2020-02-11 10:10:00|27.26|26.9|27.25|26.89|27.26|26.9|27.22|26.86|22
1581416100000|2020-02-11 10:15:00|27.24|26.88|27.28|26.92|27.29|26.93|27.23|26.87|23
1581416400000|2020-02-11 10:20:00|27.29|26.93|27.29|26.93|27.31|26.95|27.28|26.92|21
1581416700000|2020-02-11 10:25:00|27.3|26.94|27.31|26.95|27.31|26.95|27.27|26.91|28
1581417000000|2020-02-11 10:30:00|27.32|26.96|27.3|26.94|27.33|26.97|27.29|26.93|11
1581417300000|2020-02-11 10:35:00|27.29|26.93|27.31|26.95|27.31|26.95|27.29|26.93|9
1581417600000|2020-02-11 10:40:00|27.32|26.96|27.34|26.98|27.34|26.98|27.3|26.94|31
1581417900000|2020-02-11 10:45:00|27.35|26.99|27.37|27.01|27.37|27.01|27.32|26.96|31
1581418200000|2020-02-11 10:50:00|27.36|27|27.38|27.02|27.4|27.04|27.36|27|41
1581418500000|2020-02-11 10:55:00|27.39|27.03|27.36|27|27.39|27.03|27.35|26.99|20
1581418800000|2020-02-11 11:00:00|27.37|27.01|27.39|27.03|27.39|27.03|27.37|27.01|15
1581419100000|2020-02-11 11:05:00|27.38|27.02|27.37|27.01|27.39|27.03|27.36|27|16
1581419400000|2020-02-11 11:10:00|27.36|27|27.36|27|27.38|27.02|27.36|27|17
1581419700000|2020-02-11 11:15:00|27.37|27.01|27.34|26.98|27.37|27.01|27.34|26.98|28
1581420000000|2020-02-11 11:20:00|27.35|26.99|27.36|27|27.36|27|27.34|26.98|10
1581420300000|2020-02-11 11:25:00|27.37|27.01|27.39|27.03|27.39|27.03|27.36|27|21
1581420600000|2020-02-11 11:30:00|27.38|27.02|27.4|27.04|27.4|27.04|27.37|27.01|49
1581420900000|2020-02-11 11:35:00|27.39|27.03|27.47|27.11|27.47|27.11|27.39|27.03|35
1581421200000|2020-02-11 11:40:00|27.48|27.12|27.49|27.13|27.55|27.19|27.47|27.11|67
1581421500000|2020-02-11 11:45:00|27.5|27.14|27.43|27.07|27.5|27.14|27.42|27.06|32
1581421800000|2020-02-11 11:50:00|27.44|27.08|27.46|27.1|27.47|27.11|27.44|27.08|17
1581422100000|2020-02-11 11:55:00|27.47|27.11|27.47|27.11|27.49|27.13|27.47|27.11|21
1581422400000|2020-02-11 12:00:00|27.48|27.12|27.47|27.11|27.48|27.12|27.44|27.08|36
1581422700000|2020-02-11 12:05:00|27.48|27.12|27.57|27.21|27.58|27.22|27.47|27.11|52
1581423000000|2020-02-11 12:10:00|27.56|27.2|27.6|27.24|27.6|27.24|27.56|27.2|35
1581423300000|2020-02-11 12:15:00|27.59|27.23|27.57|27.21|27.62|27.26|27.56|27.2|51
1581423600000|2020-02-11 12:20:00|27.58|27.22|27.6|27.24|27.62|27.26|27.56|27.2|70
1581423900000|2020-02-11 12:25:00|27.59|27.23|27.61|27.25|27.62|27.26|27.58|27.22|52
1581424200000|2020-02-11 12:30:00|27.62|27.26|27.58|27.22|27.63|27.27|27.58|27.22|45
1581424500000|2020-02-11 12:35:00|27.57|27.21|27.54|27.18|27.57|27.21|27.53|27.17|50
1581424800000|2020-02-11 12:40:00|27.53|27.17|27.52|27.16|27.53|27.17|27.5|27.14|20
1581425100000|2020-02-11 12:45:00|27.51|27.15|27.54|27.18|27.54|27.18|27.49|27.13|60
1581425400000|2020-02-11 12:50:00|27.53|27.17|27.52|27.16|27.56|27.2|27.52|27.16|74
1581425700000|2020-02-11 12:55:00|27.51|27.15|27.5|27.14|27.52|27.16|27.5|27.14|26
1581426000000|2020-02-11 13:00:00|27.49|27.13|27.46|27.1|27.52|27.16|27.46|27.1|24
1581426300000|2020-02-11 13:05:00|27.47|27.11|27.44|27.08|27.49|27.13|27.43|27.07|26
1581426600000|2020-02-11 13:10:00|27.45|27.09|27.48|27.12|27.49|27.13|27.44|27.08|44
1581426900000|2020-02-11 13:15:00|27.49|27.13|27.5|27.14|27.5|27.14|27.48|27.12|14
1581427200000|2020-02-11 13:20:00|27.49|27.13|27.48|27.12|27.5|27.14|27.47|27.11|36
1581427500000|2020-02-11 13:25:00|27.49|27.13|27.5|27.14|27.51|27.15|27.48|27.12|22
1581427800000|2020-02-11 13:30:00|27.51|27.15|27.51|27.15|27.52|27.16|27.5|27.14|31
1581428100000|2020-02-11 13:35:00|27.52|27.16|27.54|27.18|27.54|27.18|27.5|27.14|18
1581428400000|2020-02-11 13:40:00|27.53|27.17|27.53|27.17|27.58|27.22|27.51|27.15|29
1581428700000|2020-02-11 13:45:00|27.52|27.16|27.53|27.17|27.54|27.18|27.52|27.16|26
1581429000000|2020-02-11 13:50:00|27.52|27.16|27.49|27.13|27.53|27.17|27.48|27.12|60
1581429300000|2020-02-11 13:55:00|27.5|27.14|27.49|27.13|27.51|27.15|27.47|27.11|54
1581429600000|2020-02-11 14:00:00|27.48|27.12|27.51|27.15|27.51|27.15|27.48|27.12|8
1581429900000|2020-02-11 14:05:00|27.5|27.14|27.51|27.15|27.51|27.15|27.49|27.13|26
1581430200000|2020-02-11 14:10:00|27.5|27.14|27.52|27.16|27.52|27.16|27.5|27.14|45
1581430500000|2020-02-11 14:15:00|27.51|27.15|27.54|27.18|27.54|27.18|27.51|27.15|38
1581430800000|2020-02-11 14:20:00|27.55|27.19|27.53|27.17|27.55|27.19|27.52|27.16|29
1581431100000|2020-02-11 14:25:00|27.52|27.16|27.53|27.17|27.53|27.17|27.52|27.16|14
1581431400000|2020-02-11 14:30:00|27.52|27.16|27.52|27.16|27.54|27.18|27.52|27.16|11
1581431700000|2020-02-11 14:35:00|27.51|27.15|27.51|27.15|27.53|27.17|27.51|27.15|17
1581432000000|2020-02-11 14:40:00|27.52|27.16|27.49|27.13|27.52|27.16|27.49|27.13|20
1581432300000|2020-02-11 14:45:00|27.5|27.14|27.47|27.11|27.5|27.14|27.46|27.1|34
1581432600000|2020-02-11 14:50:00|27.48|27.12|27.45|27.09|27.49|27.13|27.45|27.09|34
1581432900000|2020-02-11 14:55:00|27.46|27.1|27.43|27.07|27.46|27.1|27.42|27.06|40
1581433200000|2020-02-11 15:00:00|27.44|27.08|27.47|27.11|27.47|27.11|27.43|27.07|28
1581433500000|2020-02-11 15:05:00|27.46|27.1|27.49|27.13|27.51|27.15|27.45|27.09|42
1581433800000|2020-02-11 15:10:00|27.48|27.12|27.53|27.17|27.53|27.17|27.48|27.12|34
1581434100000|2020-02-11 15:15:00|27.52|27.16|27.62|27.26|27.62|27.26|27.52|27.16|94
1581434400000|2020-02-11 15:20:00|27.63|27.27|27.69|27.33|27.75|27.39|27.62|27.26|119
1581434700000|2020-02-11 15:25:00|27.7|27.34|27.81|27.45|27.84|27.48|27.68|27.32|89
1581435000000|2020-02-11 15:30:00|27.8|27.44|27.88|27.52|27.95|27.59|27.78|27.42|138
1581435300000|2020-02-11 15:35:00|27.87|27.51|27.91|27.55|27.95|27.59|27.85|27.49|101
1581435600000|2020-02-11 15:40:00|27.89|27.53|27.92|27.56|27.92|27.56|27.82|27.46|150
1581435900000|2020-02-11 15:45:00|27.93|27.57|27.91|27.55|27.99|27.63|27.86|27.5|153
1581436200000|2020-02-11 15:50:00|27.9|27.54|27.91|27.55|27.92|27.56|27.87|27.51|85
1581436500000|2020-02-11 15:55:00|27.92|27.56|28.02|27.66|28.04|27.68|27.92|27.56|62
1581436800000|2020-02-11 16:00:00|28.03|27.67|28.08|27.72|28.08|27.72|27.94|27.58|142
1581437100000|2020-02-11 16:05:00|28.09|27.73|28|27.64|28.1|27.74|27.99|27.63|125
1581437400000|2020-02-11 16:10:00|28.01|27.65|27.99|27.63|28.05|27.69|27.96|27.6|152
1581437700000|2020-02-11 16:15:00|27.98|27.62|28.02|27.66|28.04|27.68|27.97|27.61|95
1581438000000|2020-02-11 16:20:00|28.03|27.67|28.1|27.74|28.14|27.78|28.02|27.66|122
1581438300000|2020-02-11 16:25:00|28.11|27.75|28.39|28.03|28.39|28.03|28.1|27.74|163
1581438600000|2020-02-11 16:30:00|28.4|28.04|28.34|27.98|28.58|28.22|28.27|27.91|263
1581438900000|2020-02-11 16:35:00|28.33|27.97|28.3|27.94|28.37|28.01|28.24|27.88|162
1581439200000|2020-02-11 16:40:00|28.28|27.92|28.17|27.81|28.29|27.93|28.13|27.77|166
1581439500000|2020-02-11 16:45:00|28.16|27.8|28.22|27.86|28.26|27.9|28.16|27.8|91
1581439800000|2020-02-11 16:50:00|28.21|27.85|28.19|27.83|28.21|27.85|28.17|27.81|104
1581440100000|2020-02-11 16:55:00|28.18|27.82|28.26|27.9|28.28|27.92|28.18|27.82|121
1581440400000|2020-02-11 17:00:00|28.27|27.91|28.23|27.87|28.31|27.95|28.23|27.87|107
1581440700000|2020-02-11 17:05:00|28.24|27.88|28.29|27.93|28.3|27.94|28.23|27.87|103
1581441000000|2020-02-11 17:10:00|28.3|27.94|28.35|27.99|28.37|28.01|28.3|27.94|84
1581441300000|2020-02-11 17:15:00|28.36|28|28.32|27.96|28.39|28.03|28.32|27.96|41
1581441600000|2020-02-11 17:20:00|28.31|27.95|28.35|27.99|28.36|28|28.27|27.91|133
1581441900000|2020-02-11 17:25:00|28.36|28|28.3|27.94|28.37|28.01|28.3|27.94|57
1581442200000|2020-02-11 17:30:00|28.29|27.93|28.33|27.97|28.36|28|28.29|27.93|92
1581442500000|2020-02-11 17:35:00|28.32|27.96|28.32|27.96|28.38|28.02|28.29|27.93|72
1581442800000|2020-02-11 17:40:00|28.31|27.95|28.22|27.86|28.31|27.95|28.2|27.84|113
1581443100000|2020-02-11 17:45:00|28.23|27.87|28.21|27.85|28.27|27.91|28.2|27.84|88
1581443400000|2020-02-11 17:50:00|28.22|27.86|28.29|27.93|28.29|27.93|28.2|27.84|58
1581443700000|2020-02-11 17:55:00|28.3|27.94|28.34|27.98|28.36|28|28.29|27.93|44
1581444000000|2020-02-11 18:00:00|28.36|28|28.36|28|28.36|28|28.33|27.97|31
1581444300000|2020-02-11 18:05:00|28.37|28.01|28.35|27.99|28.38|28.02|28.33|27.97|32
1581444600000|2020-02-11 18:10:00|28.34|27.98|28.47|28.11|28.48|28.12|28.34|27.98|82
1581444900000|2020-02-11 18:15:00|28.46|28.1|28.55|28.19|28.56|28.2|28.46|28.1|28
1581445200000|2020-02-11 18:20:00|28.56|28.2|28.4|28.04|28.56|28.2|28.4|28.04|63
1581445500000|2020-02-11 18:25:00|28.41|28.05|28.39|28.03|28.49|28.13|28.32|27.96|77
1581445800000|2020-02-11 18:30:00|28.4|28.04|28.36|28|28.42|28.06|28.34|27.98|59
1581446100000|2020-02-11 18:35:00|28.37|28.01|28.25|27.89|28.38|28.02|28.25|27.89|69
1581446400000|2020-02-11 18:40:00|28.26|27.9|28.28|27.92|28.33|27.97|28.26|27.9|53
1581446700000|2020-02-11 18:45:00|28.29|27.93|28.3|27.94|28.36|28|28.29|27.93|95
1581447000000|2020-02-11 18:50:00|28.29|27.93|28.27|27.91|28.33|27.97|28.26|27.9|97
1581447300000|2020-02-11 18:55:00|28.28|27.92|28.29|27.93|28.33|27.97|28.27|27.91|40
1581447600000|2020-02-11 19:00:00|28.3|27.94|28.31|27.95|28.34|27.98|28.29|27.93|41
1581447900000|2020-02-11 19:05:00|28.3|27.94|28.37|28.01|28.37|28.01|28.3|27.94|50
1581448200000|2020-02-11 19:10:00|28.36|28|28.26|27.9|28.38|28.02|28.26|27.9|54
1581448500000|2020-02-11 19:15:00|28.25|27.89|28.28|27.92|28.28|27.92|28.17|27.81|64
1581448800000|2020-02-11 19:20:00|28.27|27.91|28.26|27.9|28.28|27.92|28.24|27.88|62
1581449100000|2020-02-11 19:25:00|28.27|27.91|28.22|27.86|28.28|27.92|28.22|27.86|58
1581449400000|2020-02-11 19:30:00|28.21|27.85|28.26|27.9|28.28|27.92|28.19|27.83|71
1581449700000|2020-02-11 19:35:00|28.27|27.91|28.25|27.89|28.28|27.92|28.22|27.86|58
1581450000000|2020-02-11 19:40:00|28.26|27.9|28.26|27.9|28.28|27.92|28.23|27.87|35
1581450300000|2020-02-11 19:45:00|28.25|27.89|28.26|27.9|28.28|27.92|28.24|27.88|44
1581450600000|2020-02-11 19:50:00|28.27|27.91|28.36|28|28.36|28|28.26|27.9|43
1581450900000|2020-02-11 19:55:00|28.37|28.01|28.37|28.01|28.38|28.02|28.34|27.98|33
1581451200000|2020-02-11 20:00:00|28.38|28.02|28.31|27.95|28.41|28.05|28.28|27.92|44
1581451500000|2020-02-11 20:05:00|28.32|27.96|28.33|27.97|28.34|27.98|28.31|27.95|51
1581451800000|2020-02-11 20:10:00|28.32|27.96|28.38|28.02|28.38|28.02|28.32|27.96|31
1581452100000|2020-02-11 20:15:00|28.37|28.01|28.37|28.01|28.4|28.04|28.34|27.98|43
1581452400000|2020-02-11 20:20:00|28.36|28|28.31|27.95|28.37|28.01|28.3|27.94|31
1581452700000|2020-02-11 20:25:00|28.3|27.94|28.35|27.99|28.38|28.02|28.3|27.94|66
1581453000000|2020-02-11 20:30:00|28.36|28|28.38|28.02|28.41|28.05|28.34|27.98|33
1581453300000|2020-02-11 20:35:00|28.37|28.01|28.42|28.06|28.42|28.06|28.37|28.01|12
1581453600000|2020-02-11 20:40:00|28.43|28.07|28.4|28.04|28.44|28.08|28.4|28.04|28
1581453900000|2020-02-11 20:45:00|28.39|28.03|28.38|28.02|28.39|28.03|28.35|27.99|34
1581454200000|2020-02-11 20:50:00|28.37|28.01|28.42|28.06|28.44|28.08|28.37|28.01|40
1581454500000|2020-02-11 20:55:00|28.41|28.05|28.44|28.08|28.46|28.1|28.41|28.05|36
1581454800000|2020-02-11 21:00:00|28.43|28.07|28.42|28.06|28.45|28.09|28.41|28.05|22
1581455100000|2020-02-11 21:05:00|28.41|28.05|28.36|28|28.42|28.06|28.36|28|24
1581455400000|2020-02-11 21:10:00|28.38|28.02|28.38|28.02|28.4|28.04|28.36|28|35
1581455700000|2020-02-11 21:15:00|28.37|28.01|28.35|27.99|28.38|28.02|28.35|27.99|7
1581456000000|2020-02-11 21:20:00|28.34|27.98|28.36|28|28.36|28|28.33|27.97|54
1581456300000|2020-02-11 21:25:00|28.34|27.98|28.34|27.98|28.37|28.01|28.34|27.98|17
1581456600000|2020-02-11 21:30:00|28.33|27.97|28.34|27.98|28.35|27.99|28.32|27.96|18
1581456900000|2020-02-11 21:35:00|28.33|27.97|28.3|27.94|28.33|27.97|28.28|27.92|98
1581457200000|2020-02-11 21:40:00|28.29|27.93|28.29|27.93|28.3|27.94|28.28|27.92|116
1581457500000|2020-02-11 21:45:00|28.3|27.94|28.27|27.91|28.3|27.94|28.27|27.91|67
1581457800000|2020-02-11 21:50:00|28.28|27.92|28.28|27.92|28.29|27.93|28.27|27.91|33
1581458100000|2020-02-11 21:55:00|28.27|27.91|28.27|27.91|28.28|27.92|28.25|27.89|41
1581458400000|2020-02-11 22:00:00|28.28|27.92|28.29|27.93|28.29|27.93|28.27|27.91|36
1581458700000|2020-02-11 22:05:00|28.3|27.94|28.27|27.91|28.31|27.95|28.27|27.91|16
1581459000000|2020-02-11 22:10:00|28.28|27.92|28.25|27.89|28.28|27.92|28.25|27.89|11
1581459300000|2020-02-11 22:15:00|28.24|27.88|28.25|27.89|28.26|27.9|28.24|27.88|14
1581459600000|2020-02-11 22:20:00|28.26|27.9|28.23|27.87|28.26|27.9|28.22|27.86|25
1581459900000|2020-02-11 22:25:00|28.24|27.88|28.26|27.9|28.26|27.9|28.23|27.87|13
1581460200000|2020-02-11 22:30:00|28.27|27.91|28.27|27.91|28.29|27.93|28.26|27.9|31
1581460500000|2020-02-11 22:35:00|28.26|27.9|28.24|27.88|28.27|27.91|28.24|27.88|15
1581460800000|2020-02-11 22:40:00|28.23|27.87|28.23|27.87|28.24|27.88|28.23|27.87|3
1581461100000|2020-02-11 22:45:00|28.22|27.86|28.24|27.88|28.24|27.88|28.22|27.86|21
1581461400000|2020-02-11 22:50:00|28.23|27.87|28.25|27.89|28.26|27.9|28.22|27.86|17
1581461700000|2020-02-11 22:55:00|28.26|27.9|28.26|27.9|28.26|27.9|28.25|27.89|11
1581462000000|2020-02-11 23:00:00|28.25|27.89|28.24|27.88|28.25|27.89|28.21|27.85|27
1581462300000|2020-02-11 23:05:00|28.25|27.89|28.26|27.9|28.26|27.9|28.24|27.88|14
1581462600000|2020-02-11 23:10:00|28.25|27.89|28.28|27.92|28.29|27.93|28.25|27.89|31
1581462900000|2020-02-11 23:15:00|28.27|27.91|28.36|28|28.36|28|28.27|27.91|40
1581463200000|2020-02-11 23:20:00|28.37|28.01|28.34|27.98|28.37|28.01|28.34|27.98|68
1581463500000|2020-02-11 23:25:00|28.33|27.97|28.29|27.93|28.34|27.98|28.26|27.9|40
1581463800000|2020-02-11 23:30:00|28.28|27.92|28.36|28|28.37|28.01|28.27|27.91|53
1581464100000|2020-02-11 23:35:00|28.37|28.01|28.39|28.03|28.4|28.04|28.35|27.99|27
1581464400000|2020-02-11 23:40:00|28.38|28.02|28.38|28.02|28.39|28.03|28.36|28|33
1581464700000|2020-02-11 23:45:00|28.37|28.01|28.4|28.04|28.41|28.05|28.34|27.98|64
1581465000000|2020-02-11 23:50:00|28.39|28.03|28.41|28.05|28.43|28.07|28.39|28.03|19
1581465300000|2020-02-11 23:55:00|28.42|28.06|28.38|28.02|28.43|28.07|28.38|28.02|29
1581465600000|2020-02-12 00:00:00|28.33|27.97|28.4|28.04|28.44|28.08|28.33|27.97|124
1581465900000|2020-02-12 00:05:00|28.41|28.05|28.38|28.02|28.43|28.07|28.37|28.01|68
1581466200000|2020-02-12 00:10:00|28.39|28.03|28.47|28.11|28.49|28.13|28.39|28.03|68
1581466500000|2020-02-12 00:15:00|28.46|28.1|28.52|28.16|28.54|28.18|28.44|28.08|95
1581466800000|2020-02-12 00:20:00|28.51|28.15|28.51|28.15|28.53|28.17|28.49|28.13|49
1581467100000|2020-02-12 00:25:00|28.5|28.14|28.53|28.17|28.54|28.18|28.46|28.1|75
1581467400000|2020-02-12 00:30:00|28.54|28.18|28.52|28.16|28.56|28.2|28.52|28.16|69
1581467700000|2020-02-12 00:35:00|28.53|28.17|28.49|28.13|28.54|28.18|28.48|28.12|39
1581468000000|2020-02-12 00:40:00|28.48|28.12|28.54|28.18|28.54|28.18|28.46|28.1|49
1581468300000|2020-02-12 00:45:00|28.55|28.19|28.58|28.22|28.62|28.26|28.53|28.17|135
1581468600000|2020-02-12 00:50:00|28.59|28.23|28.82|28.46|28.83|28.47|28.56|28.2|136
1581468900000|2020-02-12 00:55:00|28.81|28.45|28.77|28.41|28.85|28.49|28.72|28.36|188
1581469200000|2020-02-12 01:00:00|28.78|28.42|28.62|28.26|28.79|28.43|28.58|28.22|148
1581469500000|2020-02-12 01:05:00|28.63|28.27|28.68|28.32|28.74|28.38|28.62|28.26|99
1581469800000|2020-02-12 01:10:00|28.67|28.31|28.75|28.39|28.76|28.4|28.67|28.31|84
1581470100000|2020-02-12 01:15:00|28.74|28.38|28.82|28.46|28.84|28.48|28.74|28.38|87
1581470400000|2020-02-12 01:20:00|28.83|28.47|28.89|28.53|28.91|28.55|28.8|28.44|121
1581470700000|2020-02-12 01:25:00|28.91|28.55|28.92|28.56|28.95|28.59|28.9|28.54|75
1581471000000|2020-02-12 01:30:00|28.91|28.55|28.91|28.55|28.97|28.61|28.88|28.52|78
1581471300000|2020-02-12 01:35:00|28.9|28.54|28.85|28.49|28.9|28.54|28.79|28.43|89
1581471600000|2020-02-12 01:40:00|28.86|28.5|28.89|28.53|28.92|28.56|28.86|28.5|45
1581471900000|2020-02-12 01:45:00|28.9|28.54|28.83|28.47|28.91|28.55|28.8|28.44|79
1581472200000|2020-02-12 01:50:00|28.82|28.46|28.83|28.47|28.84|28.48|28.81|28.45|40
1581472500000|2020-02-12 01:55:00|28.82|28.46|28.88|28.52|28.88|28.52|28.8|28.44|52
1581472800000|2020-02-12 02:00:00|28.87|28.51|28.87|28.51|28.9|28.54|28.85|28.49|47
1581473100000|2020-02-12 02:05:00|28.88|28.52|28.82|28.46|28.88|28.52|28.81|28.45|37
1581473400000|2020-02-12 02:10:00|28.83|28.47|28.79|28.43|28.83|28.47|28.78|28.42|37
1581473700000|2020-02-12 02:15:00|28.78|28.42|28.72|28.36|28.81|28.45|28.72|28.36|49
1581474000000|2020-02-12 02:20:00|28.73|28.37|28.7|28.34|28.73|28.37|28.66|28.3|39
1581474300000|2020-02-12 02:25:00|28.69|28.33|28.59|28.23|28.69|28.33|28.57|28.21|42
1581474600000|2020-02-12 02:30:00|28.58|28.22|28.63|28.27|28.64|28.28|28.56|28.2|56
1581474900000|2020-02-12 02:35:00|28.64|28.28|28.65|28.29|28.65|28.29|28.62|28.26|28
1581475200000|2020-02-12 02:40:00|28.66|28.3|28.66|28.3|28.67|28.31|28.63|28.27|28
1581475500000|2020-02-12 02:45:00|28.67|28.31|28.7|28.34|28.7|28.34|28.66|28.3|28
1581475800000|2020-02-12 02:50:00|28.72|28.36|28.7|28.34|28.73|28.37|28.67|28.31|52
1581476100000|2020-02-12 02:55:00|28.71|28.35|28.74|28.38|28.75|28.39|28.7|28.34|84
1581476400000|2020-02-12 03:00:00|28.75|28.39|28.8|28.44|28.81|28.45|28.72|28.36|51
1581476700000|2020-02-12 03:05:00|28.79|28.43|28.84|28.48|28.85|28.49|28.79|28.43|32
1581477000000|2020-02-12 03:10:00|28.86|28.5|29|28.64|29|28.64|28.86|28.5|52
1581477300000|2020-02-12 03:15:00|29.01|28.65|29.06|28.7|29.09|28.73|28.99|28.63|93
1581477600000|2020-02-12 03:20:00|29.07|28.71|28.99|28.63|29.07|28.71|28.94|28.58|121
1581477900000|2020-02-12 03:25:00|29|28.64|29.02|28.66|29.03|28.67|28.99|28.63|50
1581478200000|2020-02-12 03:30:00|29.01|28.65|28.93|28.57|29.02|28.66|28.93|28.57|33
1581478500000|2020-02-12 03:35:00|28.92|28.56|28.94|28.58|28.97|28.61|28.9|28.54|72
1581478800000|2020-02-12 03:40:00|28.93|28.57|28.92|28.56|28.97|28.61|28.89|28.53|64
1581479100000|2020-02-12 03:45:00|28.93|28.57|28.86|28.5|28.93|28.57|28.86|28.5|58
1581479400000|2020-02-12 03:50:00|28.87|28.51|28.87|28.51|28.93|28.57|28.86|28.5|97
1581479700000|2020-02-12 03:55:00|28.86|28.5|28.86|28.5|28.89|28.53|28.85|28.49|81
1581480000000|2020-02-12 04:00:00|28.87|28.51|28.96|28.6|28.99|28.63|28.85|28.49|84
1581480300000|2020-02-12 04:05:00|28.95|28.59|28.97|28.61|29|28.64|28.95|28.59|80
1581480600000|2020-02-12 04:10:00|28.98|28.62|28.93|28.57|29|28.64|28.93|28.57|74
1581480900000|2020-02-12 04:15:00|28.92|28.56|28.93|28.57|28.97|28.61|28.9|28.54|88
1581481200000|2020-02-12 04:20:00|28.94|28.58|29.01|28.65|29.02|28.66|28.92|28.56|84
1581481500000|2020-02-12 04:25:00|29|28.64|28.99|28.63|29|28.64|28.98|28.62|23
1581481800000|2020-02-12 04:30:00|28.98|28.62|28.89|28.53|28.98|28.62|28.88|28.52|85
1581482100000|2020-02-12 04:35:00|28.9|28.54|28.91|28.55|28.93|28.57|28.88|28.52|24
1581482400000|2020-02-12 04:40:00|28.92|28.56|28.93|28.57|28.97|28.61|28.9|28.54|47
1581482700000|2020-02-12 04:45:00|28.92|28.56|28.92|28.56|28.94|28.58|28.91|28.55|33
1581483000000|2020-02-12 04:50:00|28.91|28.55|29.02|28.66|29.02|28.66|28.91|28.55|36
1581483300000|2020-02-12 04:55:00|29.01|28.65|28.97|28.61|29.01|28.65|28.95|28.59|66
1581483600000|2020-02-12 05:00:00|28.98|28.62|28.96|28.6|29|28.64|28.95|28.59|73
1581483900000|2020-02-12 05:05:00|28.97|28.61|29.05|28.69|29.06|28.7|28.94|28.58|76
1581484200000|2020-02-12 05:10:00|29.06|28.7|29.02|28.66|29.06|28.7|29|28.64|60
1581484500000|2020-02-12 05:15:00|29.03|28.67|29.05|28.69|29.06|28.7|29.01|28.65|37
1581484800000|2020-02-12 05:20:00|29.06|28.7|29.05|28.69|29.08|28.72|29.02|28.66|62
1581485100000|2020-02-12 05:25:00|29.06|28.7|29.05|28.69|29.06|28.7|29.03|28.67|26
1581485400000|2020-02-12 05:30:00|29.06|28.7|29|28.64|29.06|28.7|28.95|28.59|86
1581485700000|2020-02-12 05:35:00|29.01|28.65|29.02|28.66|29.04|28.68|28.99|28.63|47
1581486000000|2020-02-12 05:40:00|29.01|28.65|29.06|28.7|29.07|28.71|29.01|28.65|36
1581486300000|2020-02-12 05:45:00|29.05|28.69|29.08|28.72|29.08|28.72|29.04|28.68|55
1581486600000|2020-02-12 05:50:00|29.07|28.71|29.17|28.81|29.17|28.81|29.07|28.71|90
1581486900000|2020-02-12 05:55:00|29.19|28.83|29.2|28.84|29.21|28.85|29.13|28.77|81
1581487200000|2020-02-12 06:00:00|29.21|28.85|29.24|28.88|29.26|28.9|29.17|28.81|75
1581487500000|2020-02-12 06:05:00|29.23|28.87|29.25|28.89|29.37|29.01|29.23|28.87|118
1581487800000|2020-02-12 06:10:00|29.24|28.88|29.09|28.73|29.25|28.89|29.08|28.72|112
1581488100000|2020-02-12 06:15:00|29.08|28.72|29.07|28.71|29.11|28.75|29.01|28.65|124
1581488400000|2020-02-12 06:20:00|29.06|28.7|29.02|28.66|29.06|28.7|28.99|28.63|65
1581488700000|2020-02-12 06:25:00|29.01|28.65|28.95|28.59|29.01|28.65|28.91|28.55|59
1581489000000|2020-02-12 06:30:00|28.96|28.6|29.05|28.69|29.07|28.71|28.94|28.58|66
1581489300000|2020-02-12 06:35:00|29.04|28.68|28.99|28.63|29.06|28.7|28.99|28.63|47
1581489600000|2020-02-12 06:40:00|28.98|28.62|29.01|28.65|29.03|28.67|28.96|28.6|71
1581489900000|2020-02-12 06:45:00|29.02|28.66|29.08|28.72|29.1|28.74|29.02|28.66|50
1581490200000|2020-02-12 06:50:00|29.09|28.73|29.13|28.77|29.16|28.8|29.04|28.68|60
1581490500000|2020-02-12 06:55:00|29.14|28.78|29.18|28.82|29.18|28.82|29.11|28.75|65
1581490800000|2020-02-12 07:00:00|29.17|28.81|29.13|28.77|29.2|28.84|29.11|28.75|52
1581491100000|2020-02-12 07:05:00|29.11|28.75|29.1|28.74|29.12|28.76|29.07|28.71|48
1581491400000|2020-02-12 07:10:00|29.11|28.75|29.08|28.72|29.15|28.79|29.06|28.7|66
1581491700000|2020-02-12 07:15:00|29.09|28.73|29.22|28.86|29.24|28.88|29.08|28.72|49
1581492000000|2020-02-12 07:20:00|29.21|28.85|29.26|28.9|29.26|28.9|29.18|28.82|71
1581492300000|2020-02-12 07:25:00|29.27|28.91|29.27|28.91|29.34|28.98|29.24|28.88|80
1581492600000|2020-02-12 07:30:00|29.28|28.92|29.17|28.81|29.32|28.96|29.16|28.8|89
1581492900000|2020-02-12 07:35:00|29.16|28.8|29.25|28.89|29.29|28.93|29.14|28.78|110
1581493200000|2020-02-12 07:40:00|29.26|28.9|29.4|29.04|29.4|29.04|29.26|28.9|76
1581493500000|2020-02-12 07:45:00|29.41|29.05|29.19|28.83|29.42|29.06|29.19|28.83|125
1581493800000|2020-02-12 07:50:00|29.2|28.84|29.13|28.77|29.27|28.91|29.12|28.76|97
1581494100000|2020-02-12 07:55:00|29.14|28.78|29.16|28.8|29.18|28.82|29.14|28.78|48
1581494400000|2020-02-12 08:00:00|29.15|28.79|28.97|28.61|29.17|28.81|28.95|28.59|196
1581494700000|2020-02-12 08:05:00|28.96|28.6|29.03|28.67|29.04|28.68|28.96|28.6|131
1581495000000|2020-02-12 08:10:00|29.04|28.68|29.07|28.71|29.08|28.72|29.01|28.65|65
1581495300000|2020-02-12 08:15:00|29.08|28.72|29.07|28.71|29.1|28.74|29|28.64|77
1581495600000|2020-02-12 08:20:00|29.06|28.7|29.1|28.74|29.13|28.77|29.04|28.68|55
1581495900000|2020-02-12 08:25:00|29.09|28.73|29.07|28.71|29.12|28.76|29.05|28.69|43
1581496200000|2020-02-12 08:30:00|29.06|28.7|29.06|28.7|29.09|28.73|29.02|28.66|78
1581496500000|2020-02-12 08:35:00|29.05|28.69|29.05|28.69|29.08|28.72|29.03|28.67|51
1581496800000|2020-02-12 08:40:00|29.06|28.7|28.92|28.56|29.07|28.71|28.88|28.52|105
1581497100000|2020-02-12 08:45:00|28.93|28.57|28.95|28.59|28.99|28.63|28.92|28.56|88
1581497400000|2020-02-12 08:50:00|28.96|28.6|28.93|28.57|28.96|28.6|28.89|28.53|29
1581497700000|2020-02-12 08:55:00|28.94|28.58|29.02|28.66|29.03|28.67|28.94|28.58|59
1581498000000|2020-02-12 09:00:00|29.03|28.67|28.97|28.61|29.03|28.67|28.96|28.6|69
1581498300000|2020-02-12 09:05:00|28.96|28.6|28.97|28.61|29|28.64|28.96|28.6|18
1581498600000|2020-02-12 09:10:00|28.98|28.62|28.95|28.59|28.99|28.63|28.93|28.57|20
1581498900000|2020-02-12 09:15:00|28.94|28.58|28.73|28.37|28.94|28.58|28.68|28.32|85
1581499200000|2020-02-12 09:20:00|28.74|28.38|28.82|28.46|28.83|28.47|28.74|28.38|88
1581499500000|2020-02-12 09:25:00|28.81|28.45|28.85|28.49|28.85|28.49|28.8|28.44|41
1581499800000|2020-02-12 09:30:00|28.84|28.48|28.85|28.49|28.85|28.49|28.81|28.45|26
1581500100000|2020-02-12 09:35:00|28.84|28.48|28.88|28.52|28.91|28.55|28.82|28.46|53
1581500400000|2020-02-12 09:40:00|28.89|28.53|28.88|28.52|28.91|28.55|28.85|28.49|66
1581500700000|2020-02-12 09:45:00|28.89|28.53|28.91|28.55|28.99|28.63|28.89|28.53|57
1581501000000|2020-02-12 09:50:00|28.92|28.56|28.97|28.61|29|28.64|28.92|28.56|57
1581501300000|2020-02-12 09:55:00|28.96|28.6|28.96|28.6|28.97|28.61|28.93|28.57|33
1581501600000|2020-02-12 10:00:00|28.97|28.61|28.9|28.54|28.97|28.61|28.9|28.54|29
1581501900000|2020-02-12 10:05:00|28.88|28.52|28.86|28.5|28.89|28.53|28.82|28.46|140
1581502200000|2020-02-12 10:10:00|28.85|28.49|28.96|28.6|28.96|28.6|28.84|28.48|91
1581502500000|2020-02-12 10:15:00|28.95|28.59|29|28.64|29.04|28.68|28.93|28.57|72
1581502800000|2020-02-12 10:20:00|29.01|28.65|29.05|28.69|29.05|28.69|28.99|28.63|101
1581503100000|2020-02-12 10:25:00|29.04|28.68|29.13|28.77|29.13|28.77|29.02|28.66|90
1581503400000|2020-02-12 10:30:00|29.12|28.76|29.13|28.77|29.15|28.79|29.09|28.73|69
1581503700000|2020-02-12 10:35:00|29.12|28.76|29.11|28.75|29.13|28.77|29.06|28.7|119
1581504000000|2020-02-12 10:40:00|29.12|28.76|29.15|28.79|29.15|28.79|29.11|28.75|98
1581504300000|2020-02-12 10:45:00|29.16|28.8|29.15|28.79|29.18|28.82|29.15|28.79|43
1581504600000|2020-02-12 10:50:00|29.14|28.78|29.4|29.04|29.41|29.05|29.12|28.76|79
1581504900000|2020-02-12 10:55:00|29.41|29.05|29.75|29.39|29.86|29.5|29.36|29|352
1581505200000|2020-02-12 11:00:00|29.76|29.4|29.99|29.63|29.99|29.63|29.68|29.32|202
1581505500000|2020-02-12 11:05:00|29.98|29.62|29.96|29.6|30.01|29.65|29.83|29.47|218
1581505800000|2020-02-12 11:10:00|29.97|29.61|29.85|29.49|29.98|29.62|29.81|29.45|137
1581506100000|2020-02-12 11:15:00|29.84|29.48|30.13|29.77|30.15|29.79|29.81|29.45|235
1581506400000|2020-02-12 11:20:00|30.12|29.76|30.03|29.67|30.12|29.76|29.99|29.63|182
1581506700000|2020-02-12 11:25:00|30.02|29.66|30.08|29.72|30.1|29.74|30.02|29.66|112
1581507000000|2020-02-12 11:30:00|30.07|29.71|29.84|29.48|30.08|29.72|29.84|29.48|188
1581507300000|2020-02-12 11:35:00|29.85|29.49|29.9|29.54|29.92|29.56|29.8|29.44|177
1581507600000|2020-02-12 11:40:00|29.91|29.55|29.95|29.59|29.98|29.62|29.88|29.52|113
1581507900000|2020-02-12 11:45:00|29.96|29.6|29.96|29.6|29.97|29.61|29.84|29.48|132
1581508200000|2020-02-12 11:50:00|29.95|29.59|29.89|29.53|29.96|29.6|29.83|29.47|99
1581508500000|2020-02-12 11:55:00|29.88|29.52|29.89|29.53|29.9|29.54|29.82|29.46|87
1581508800000|2020-02-12 12:00:00|29.9|29.54|29.8|29.44|29.9|29.54|29.79|29.43|65
1581509100000|2020-02-12 12:05:00|29.79|29.43|29.72|29.36|29.83|29.47|29.72|29.36|107
1581509400000|2020-02-12 12:10:00|29.71|29.35|29.69|29.33|29.77|29.41|29.68|29.32|122
1581509700000|2020-02-12 12:15:00|29.7|29.34|29.84|29.48|29.85|29.49|29.7|29.34|101
1581510000000|2020-02-12 12:20:00|29.85|29.49|30.04|29.68|30.04|29.68|29.85|29.49|156
1581510300000|2020-02-12 12:25:00|30.03|29.67|29.97|29.61|30.06|29.7|29.93|29.57|184
1581510600000|2020-02-12 12:30:00|29.96|29.6|29.97|29.61|30|29.64|29.89|29.53|125
1581510900000|2020-02-12 12:35:00|29.98|29.62|29.9|29.54|29.98|29.62|29.87|29.51|128
1581511200000|2020-02-12 12:40:00|29.91|29.55|29.93|29.57|29.96|29.6|29.9|29.54|92
1581511500000|2020-02-12 12:45:00|29.92|29.56|29.98|29.62|29.99|29.63|29.9|29.54|95
1581511800000|2020-02-12 12:50:00|29.97|29.61|30.08|29.72|30.08|29.72|29.96|29.6|72
1581512100000|2020-02-12 12:55:00|30.09|29.73|30.13|29.77|30.16|29.8|30.08|29.72|127
1581512400000|2020-02-12 13:00:00|30.14|29.78|30.43|30.07|30.44|30.08|30.12|29.76|214
1581512700000|2020-02-12 13:05:00|30.44|30.08|30.3|29.94|30.5|30.14|30.19|29.83|287
1581513000000|2020-02-12 13:10:00|30.31|29.95|30.23|29.87|30.35|29.99|30.22|29.86|126
1581513300000|2020-02-12 13:15:00|30.22|29.86|30.3|29.94|30.3|29.94|30.17|29.81|72
1581513600000|2020-02-12 13:20:00|30.31|29.95|30.34|29.98|30.36|30|30.25|29.89|146
1581513900000|2020-02-12 13:25:00|30.35|29.99|30.36|30|30.45|30.09|30.34|29.98|130
1581514200000|2020-02-12 13:30:00|30.35|29.99|30.36|30|30.38|30.02|30.27|29.91|107
1581514500000|2020-02-12 13:35:00|30.35|29.99|30.34|29.98|30.43|30.07|30.34|29.98|70
1581514800000|2020-02-12 13:40:00|30.33|29.97|30.26|29.9|30.33|29.97|30.24|29.88|89
1581515100000|2020-02-12 13:45:00|30.25|29.89|30.27|29.91|30.27|29.91|30.14|29.78|68
1581515400000|2020-02-12 13:50:00|30.26|29.9|30.35|29.99|30.43|30.07|30.24|29.88|83
1581515700000|2020-02-12 13:55:00|30.34|29.98|30.34|29.98|30.37|30.01|30.31|29.95|49
1581516000000|2020-02-12 14:00:00|30.33|29.97|30.39|30.03|30.45|30.09|30.32|29.96|98
1581516300000|2020-02-12 14:05:00|30.38|30.02|30.26|29.9|30.38|30.02|30.23|29.87|92
1581516600000|2020-02-12 14:10:00|30.25|29.89|29.93|29.57|30.27|29.91|29.82|29.46|182
1581516900000|2020-02-12 14:15:00|29.94|29.58|29.95|29.59|30.06|29.7|29.93|29.57|194
1581517200000|2020-02-12 14:20:00|29.94|29.58|29.92|29.56|29.94|29.58|29.71|29.35|214
1581517500000|2020-02-12 14:25:00|29.93|29.57|30|29.64|30.02|29.66|29.92|29.56|139
1581517800000|2020-02-12 14:30:00|30.01|29.65|30.08|29.72|30.15|29.79|30.01|29.65|98
1581518100000|2020-02-12 14:35:00|30.07|29.71|30.1|29.74|30.11|29.75|30.02|29.66|52
1581518400000|2020-02-12 14:40:00|30.09|29.73|30.12|29.76|30.12|29.76|30.06|29.7|69
1581518700000|2020-02-12 14:45:00|30.13|29.77|30.05|29.69|30.13|29.77|30.04|29.68|38
1581519000000|2020-02-12 14:50:00|30.06|29.7|30.06|29.7|30.11|29.75|30.01|29.65|70
1581519300000|2020-02-12 14:55:00|30.07|29.71|30.14|29.78|30.15|29.79|30.03|29.67|65
1581519600000|2020-02-12 15:00:00|30.13|29.77|29.95|29.59|30.14|29.78|29.94|29.58|104
1581519900000|2020-02-12 15:05:00|29.96|29.6|29.9|29.54|30|29.64|29.89|29.53|98
1581520200000|2020-02-12 15:10:00|29.91|29.55|29.85|29.49|29.94|29.58|29.78|29.42|87
1581520500000|2020-02-12 15:15:00|29.84|29.48|29.77|29.41|29.84|29.48|29.75|29.39|58
1581520800000|2020-02-12 15:20:00|29.76|29.4|29.83|29.47|29.87|29.51|29.76|29.4|73
1581521100000|2020-02-12 15:25:00|29.84|29.48|29.65|29.29|29.84|29.48|29.57|29.21|89
1581521400000|2020-02-12 15:30:00|29.64|29.28|29.64|29.28|29.67|29.31|29.6|29.24|112
1581521700000|2020-02-12 15:35:00|29.63|29.27|29.67|29.31|29.71|29.35|29.62|29.26|59
1581522000000|2020-02-12 15:40:00|29.68|29.32|29.7|29.34|29.71|29.35|29.67|29.31|34
1581522300000|2020-02-12 15:45:00|29.69|29.33|29.73|29.37|29.78|29.42|29.68|29.32|50
1581522600000|2020-02-12 15:50:00|29.74|29.38|29.79|29.43|29.81|29.45|29.71|29.35|52
1581522900000|2020-02-12 15:55:00|29.8|29.44|29.74|29.38|29.83|29.47|29.74|29.38|32
1581523200000|2020-02-12 16:00:00|29.75|29.39|29.71|29.35|29.8|29.44|29.69|29.33|84
1581523500000|2020-02-12 16:05:00|29.7|29.34|29.86|29.5|29.86|29.5|29.67|29.31|78
1581523800000|2020-02-12 16:10:00|29.87|29.51|29.85|29.49|29.9|29.54|29.83|29.47|51
1581524100000|2020-02-12 16:15:00|29.84|29.48|29.87|29.51|29.87|29.51|29.8|29.44|32
1581524400000|2020-02-12 16:20:00|29.88|29.52|29.98|29.62|29.98|29.62|29.86|29.5|44
1581524700000|2020-02-12 16:25:00|29.99|29.63|30.13|29.77|30.14|29.78|29.97|29.61|92
1581525000000|2020-02-12 16:30:00|30.14|29.78|30.3|29.94|30.32|29.96|30.14|29.78|130
1581525300000|2020-02-12 16:35:00|30.31|29.95|30.23|29.87|30.31|29.95|30.17|29.81|125
1581525600000|2020-02-12 16:40:00|30.22|29.86|30.13|29.77|30.22|29.86|30.12|29.76|84
1581525900000|2020-02-12 16:45:00|30.14|29.78|30.36|30|30.36|30|30.14|29.78|79
1581526200000|2020-02-12 16:50:00|30.35|29.99|30.35|29.99|30.4|30.04|30.31|29.95|121
1581526500000|2020-02-12 16:55:00|30.34|29.98|30.2|29.84|30.34|29.98|30.2|29.84|120
1581526800000|2020-02-12 17:00:00|30.19|29.83|30.34|29.98|30.36|30|30.19|29.83|82
1581527100000|2020-02-12 17:05:00|30.33|29.97|30.28|29.92|30.36|30|30.27|29.91|78
1581527400000|2020-02-12 17:10:00|30.29|29.93|30.26|29.9|30.3|29.94|30.25|29.89|34
1581527700000|2020-02-12 17:15:00|30.27|29.91|30.19|29.83|30.27|29.91|30.11|29.75|63
1581528000000|2020-02-12 17:20:00|30.18|29.82|30.19|29.83|30.24|29.88|30.16|29.8|57
1581528300000|2020-02-12 17:25:00|30.18|29.82|30.19|29.83|30.21|29.85|30.11|29.75|86
1581528600000|2020-02-12 17:30:00|30.2|29.84|30.25|29.89|30.26|29.9|30.19|29.83|45
1581528900000|2020-02-12 17:35:00|30.24|29.88|30.2|29.84|30.24|29.88|30.19|29.83|57
1581529200000|2020-02-12 17:40:00|30.19|29.83|30.27|29.91|30.27|29.91|30.19|29.83|40
1581529500000|2020-02-12 17:45:00|30.28|29.92|30.24|29.88|30.3|29.94|30.23|29.87|73
1581529800000|2020-02-12 17:50:00|30.25|29.89|30.26|29.9|30.28|29.92|30.24|29.88|58
1581530100000|2020-02-12 17:55:00|30.25|29.89|30.31|29.95|30.32|29.96|30.23|29.87|58
1581530400000|2020-02-12 18:00:00|30.3|29.94|30.23|29.87|30.31|29.95|30.23|29.87|67
1581530700000|2020-02-12 18:05:00|30.24|29.88|30.31|29.95|30.33|29.97|30.24|29.88|85
1581531000000|2020-02-12 18:10:00|30.3|29.94|30.34|29.98|30.35|29.99|30.27|29.91|50
1581531300000|2020-02-12 18:15:00|30.35|29.99|30.32|29.96|30.4|30.04|30.32|29.96|108
1581531600000|2020-02-12 18:20:00|30.33|29.97|30.2|29.84|30.33|29.97|30.2|29.84|106
1581531900000|2020-02-12 18:25:00|30.21|29.85|30.34|29.98|30.35|29.99|30.13|29.77|93
1581532200000|2020-02-12 18:30:00|30.35|29.99|30.39|30.03|30.41|30.05|30.34|29.98|91
1581532500000|2020-02-12 18:35:00|30.4|30.04|30.62|30.26|30.71|30.35|30.39|30.03|150
1581532800000|2020-02-12 18:40:00|30.63|30.27|30.56|30.2|30.79|30.43|30.56|30.2|187
1581533100000|2020-02-12 18:45:00|30.57|30.21|30.54|30.18|30.62|30.26|30.5|30.14|106
1581533400000|2020-02-12 18:50:00|30.53|30.17|30.61|30.25|30.67|30.31|30.53|30.17|79
1581533700000|2020-02-12 18:55:00|30.6|30.24|30.76|30.4|30.81|30.45|30.59|30.23|100
1581534000000|2020-02-12 19:00:00|30.75|30.39|30.73|30.37|30.78|30.42|30.65|30.29|89
1581534300000|2020-02-12 19:05:00|30.72|30.36|30.43|30.07|30.73|30.37|30.32|29.96|169
1581534600000|2020-02-12 19:10:00|30.44|30.08|30.49|30.13|30.5|30.14|30.38|30.02|103
1581534900000|2020-02-12 19:15:00|30.48|30.12|30.24|29.88|30.49|30.13|30.22|29.86|78
1581535200000|2020-02-12 19:20:00|30.23|29.87|30.2|29.84|30.29|29.93|30.2|29.84|66
1581535500000|2020-02-12 19:25:00|30.21|29.85|30.2|29.84|30.3|29.94|30.19|29.83|69
1581535800000|2020-02-12 19:30:00|30.19|29.83|30.21|29.85|30.22|29.86|30.15|29.79|25
1581536100000|2020-02-12 19:35:00|30.22|29.86|30.18|29.82|30.29|29.93|30.18|29.82|46
1581536400000|2020-02-12 19:40:00|30.17|29.81|30.37|30.01|30.41|30.05|30.17|29.81|58
1581536700000|2020-02-12 19:45:00|30.36|30|30.42|30.06|30.44|30.08|30.35|29.99|51
1581537000000|2020-02-12 19:50:00|30.43|30.07|30.36|30|30.48|30.12|30.36|30|68
1581537300000|2020-02-12 19:55:00|30.37|30.01|30.28|29.92|30.41|30.05|30.28|29.92|38
1581537600000|2020-02-12 20:00:00|30.29|29.93|30.41|30.05|30.44|30.08|30.29|29.93|72
1581537900000|2020-02-12 20:05:00|30.4|30.04|30.41|30.05|30.45|30.09|30.4|30.04|55
1581538200000|2020-02-12 20:10:00|30.4|30.04|30.29|29.93|30.4|30.04|30.27|29.91|68
1581538500000|2020-02-12 20:15:00|30.28|29.92|30.29|29.93|30.31|29.95|30.26|29.9|48
1581538800000|2020-02-12 20:20:00|30.3|29.94|30.34|29.98|30.37|30.01|30.28|29.92|36
1581539100000|2020-02-12 20:25:00|30.33|29.97|30.4|30.04|30.41|30.05|30.33|29.97|58
1581539400000|2020-02-12 20:30:00|30.41|30.05|30.39|30.03|30.51|30.15|30.38|30.02|87
1581539700000|2020-02-12 20:35:00|30.38|30.02|30.4|30.04|30.44|30.08|30.36|30|63
1581540000000|2020-02-12 20:40:00|30.39|30.03|30.36|30|30.39|30.03|30.35|29.99|38
1581540300000|2020-02-12 20:45:00|30.35|29.99|30.51|30.15|30.51|30.15|30.35|29.99|61
1581540600000|2020-02-12 20:50:00|30.5|30.14|30.4|30.04|30.5|30.14|30.4|30.04|56
1581540900000|2020-02-12 20:55:00|30.41|30.05|30.47|30.11|30.47|30.11|30.39|30.03|61
1581541200000|2020-02-12 21:00:00|30.46|30.1|30.44|30.08|30.5|30.14|30.41|30.05|75
1581541500000|2020-02-12 21:05:00|30.43|30.07|30.6|30.24|30.61|30.25|30.43|30.07|81
1581541800000|2020-02-12 21:10:00|30.61|30.25|30.76|30.4|30.76|30.4|30.58|30.22|84
1581542100000|2020-02-12 21:15:00|30.75|30.39|30.66|30.3|30.76|30.4|30.62|30.26|141
1581542400000|2020-02-12 21:20:00|30.65|30.29|30.56|30.2|30.66|30.3|30.54|30.18|83
1581542700000|2020-02-12 21:25:00|30.57|30.21|30.63|30.27|30.63|30.27|30.57|30.21|27
1581543000000|2020-02-12 21:30:00|30.64|30.28|30.73|30.37|30.74|30.38|30.63|30.27|47
1581543300000|2020-02-12 21:35:00|30.74|30.38|30.65|30.29|30.74|30.38|30.61|30.25|65
1581543600000|2020-02-12 21:40:00|30.67|30.31|30.51|30.15|30.67|30.31|30.43|30.07|138
1581543900000|2020-02-12 21:45:00|30.52|30.16|30.5|30.14|30.56|30.2|30.48|30.12|96
1581544200000|2020-02-12 21:50:00|30.49|30.13|30.46|30.1|30.49|30.13|30.43|30.07|46
1581544500000|2020-02-12 21:55:00|30.45|30.09|30.48|30.12|30.54|30.18|30.45|30.09|66
1581544800000|2020-02-12 22:00:00|30.47|30.11|30.39|30.03|30.47|30.11|30.39|30.03|21
1581545100000|2020-02-12 22:05:00|30.38|30.02|30.51|30.15|30.51|30.15|30.36|30|50
1581545400000|2020-02-12 22:10:00|30.5|30.14|30.48|30.12|30.51|30.15|30.46|30.1|29
1581545700000|2020-02-12 22:15:00|30.47|30.11|30.51|30.15|30.51|30.15|30.47|30.11|17
1581546000000|2020-02-12 22:20:00|30.5|30.14|30.62|30.26|30.63|30.27|30.5|30.14|51
1581546300000|2020-02-12 22:25:00|30.63|30.27|30.66|30.3|30.66|30.3|30.63|30.27|16
1581546600000|2020-02-12 22:30:00|30.67|30.31|30.76|30.4|30.76|30.4|30.66|30.3|51
1581546900000|2020-02-12 22:35:00|30.75|30.39|30.77|30.41|30.77|30.41|30.71|30.35|29
1581547200000|2020-02-12 22:40:00|30.78|30.42|31.05|30.69|31.05|30.69|30.78|30.42|45
1581547500000|2020-02-12 22:45:00|31.06|30.7|31.11|30.75|31.14|30.78|31.06|30.7|60
1581547800000|2020-02-12 22:50:00|31.12|30.76|30.83|30.47|31.12|30.76|30.83|30.47|75
1581548100000|2020-02-12 22:55:00|30.84|30.48|30.85|30.49|30.86|30.5|30.81|30.45|40
1581548400000|2020-02-12 23:00:00|30.86|30.5|30.96|30.6|30.97|30.61|30.85|30.49|86
1581548700000|2020-02-12 23:05:00|30.95|30.59|30.99|30.63|31|30.64|30.95|30.59|31
1581549000000|2020-02-12 23:10:00|30.98|30.62|30.97|30.61|31.08|30.72|30.96|30.6|79
1581549300000|2020-02-12 23:15:00|30.96|30.6|30.93|30.57|30.97|30.61|30.87|30.51|66
1581549600000|2020-02-12 23:20:00|30.92|30.56|30.89|30.53|30.92|30.56|30.85|30.49|60
1581549900000|2020-02-12 23:25:00|30.9|30.54|30.83|30.47|30.9|30.54|30.8|30.44|90
1581550200000|2020-02-12 23:30:00|30.84|30.48|30.88|30.52|30.92|30.56|30.82|30.46|82
1581550500000|2020-02-12 23:35:00|30.87|30.51|30.82|30.46|30.88|30.52|30.81|30.45|52
1581550800000|2020-02-12 23:40:00|30.81|30.45|30.6|30.24|30.82|30.46|30.58|30.22|133
1581551100000|2020-02-12 23:45:00|30.59|30.23|30.66|30.3|30.73|30.37|30.58|30.22|120
1581551400000|2020-02-12 23:50:00|30.64|30.28|30.66|30.3|30.68|30.32|30.61|30.25|86
1581551700000|2020-02-12 23:55:00|30.65|30.29|30.67|30.31|30.77|30.41|30.65|30.29|66
1581552000000|2020-02-13 00:00:00|30.64|30.28|30.64|30.28|30.67|30.31|30.58|30.22|128
1581552300000|2020-02-13 00:05:00|30.63|30.27|30.93|30.57|30.96|30.6|30.63|30.27|167
1581552600000|2020-02-13 00:10:00|30.92|30.56|30.9|30.54|30.93|30.57|30.83|30.47|101
1581552900000|2020-02-13 00:15:00|30.89|30.53|31.01|30.65|31.01|30.65|30.86|30.5|109
1581553200000|2020-02-13 00:20:00|31.02|30.66|31.11|30.75|31.15|30.79|31.02|30.66|170
1581553500000|2020-02-13 00:25:00|31.1|30.74|30.98|30.62|31.11|30.75|30.98|30.62|52
1581553800000|2020-02-13 00:30:00|30.97|30.61|31.05|30.69|31.05|30.69|30.93|30.57|55
1581554100000|2020-02-13 00:35:00|31.04|30.68|31.01|30.65|31.11|30.75|31.01|30.65|67
1581554400000|2020-02-13 00:40:00|31.02|30.66|31.09|30.73|31.09|30.73|31.02|30.66|92
1581554700000|2020-02-13 00:45:00|31.1|30.74|31.27|30.91|31.27|30.91|31.1|30.74|144
1581555000000|2020-02-13 00:50:00|31.26|30.9|31.43|31.07|31.49|31.13|31.26|30.9|186
1581555300000|2020-02-13 00:55:00|31.42|31.06|31.29|30.93|31.44|31.08|31.25|30.89|133
1581555600000|2020-02-13 01:00:00|31.31|30.95|31.38|31.02|31.45|31.09|31.3|30.94|111
1581555900000|2020-02-13 01:05:00|31.39|31.03|31.48|31.12|31.48|31.12|31.34|30.98|67
1581556200000|2020-02-13 01:10:00|31.49|31.13|31.54|31.18|31.55|31.19|31.42|31.06|68
1581556500000|2020-02-13 01:15:00|31.53|31.17|31.39|31.03|31.6|31.24|31.34|30.98|115
1581556800000|2020-02-13 01:20:00|31.4|31.04|31.38|31.02|31.4|31.04|31.29|30.93|112
1581557100000|2020-02-13 01:25:00|31.37|31.01|31.37|31.01|31.47|31.11|31.35|30.99|104
1581557400000|2020-02-13 01:30:00|31.39|31.03|31.49|31.13|31.49|31.13|31.37|31.01|93
1581557700000|2020-02-13 01:35:00|31.47|31.11|31.53|31.17|31.55|31.19|31.42|31.06|94
1581558000000|2020-02-13 01:40:00|31.54|31.18|31.57|31.21|31.61|31.25|31.48|31.12|79
1581558300000|2020-02-13 01:45:00|31.58|31.22|31.97|31.61|32.08|31.72|31.58|31.22|266
1581558600000|2020-02-13 01:50:00|31.96|31.6|31.96|31.6|32.08|31.72|31.93|31.57|274
1581558900000|2020-02-13 01:55:00|31.95|31.59|31.91|31.55|31.96|31.6|31.88|31.52|98
1581559200000|2020-02-13 02:00:00|31.92|31.56|31.8|31.44|31.99|31.63|31.77|31.41|110
1581559500000|2020-02-13 02:05:00|31.79|31.43|32.21|31.85|32.28|31.92|31.79|31.43|192
1581559800000|2020-02-13 02:10:00|32.23|31.87|32.56|32.2|32.76|32.4|32.21|31.85|181
1581560100000|2020-02-13 02:15:00|32.57|32.21|32.99|32.63|33.14|32.78|32.54|32.18|346
1581560400000|2020-02-13 02:20:00|32.98|32.62|33.55|33.19|33.77|33.41|32.96|32.6|421
1581560700000|2020-02-13 02:25:00|33.56|33.2|32.97|32.61|33.6|33.24|32.83|32.47|564
1581561000000|2020-02-13 02:30:00|32.96|32.6|33.18|32.82|33.23|32.87|32.92|32.56|357
1581561300000|2020-02-13 02:35:00|33.19|32.83|32.98|32.62|33.25|32.89|32.93|32.57|228
1581561600000|2020-02-13 02:40:00|32.97|32.61|33.26|32.9|33.27|32.91|32.95|32.59|230
1581561900000|2020-02-13 02:45:00|33.27|32.91|33|32.64|33.27|32.91|32.98|32.62|246
1581562200000|2020-02-13 02:50:00|32.99|32.63|32.79|32.43|33|32.64|32.59|32.23|251
1581562500000|2020-02-13 02:55:00|32.81|32.45|32.83|32.47|32.93|32.57|32.81|32.45|198
1581562800000|2020-02-13 03:00:00|32.84|32.48|33.13|32.77|33.14|32.78|32.83|32.47|279
1581563100000|2020-02-13 03:05:00|33.12|32.76|33.2|32.84|33.22|32.86|33.1|32.74|194
1581563400000|2020-02-13 03:10:00|33.21|32.85|33.31|32.95|33.42|33.06|33.21|32.85|239
1581563700000|2020-02-13 03:15:00|33.32|32.96|33.07|32.71|33.32|32.96|32.97|32.61|298
1581564000000|2020-02-13 03:20:00|33.06|32.7|33.09|32.73|33.18|32.82|33.04|32.68|166
1581564300000|2020-02-13 03:25:00|33.08|32.72|32.93|32.57|33.09|32.73|32.89|32.53|140
1581564600000|2020-02-13 03:30:00|32.92|32.56|32.58|32.22|32.93|32.57|32.58|32.22|282
1581564900000|2020-02-13 03:35:00|32.59|32.23|32.75|32.39|32.76|32.4|32.58|32.22|210
1581565200000|2020-02-13 03:40:00|32.74|32.38|32.66|32.3|32.76|32.4|32.64|32.28|130
1581565500000|2020-02-13 03:45:00|32.65|32.29|32.63|32.27|32.73|32.37|32.63|32.27|172
1581565800000|2020-02-13 03:50:00|32.64|32.28|32.65|32.29|32.66|32.3|32.58|32.22|84
1581566100000|2020-02-13 03:55:00|32.66|32.3|32.48|32.12|32.67|32.31|32.29|31.93|176
1581566400000|2020-02-13 04:00:00|32.5|32.14|32.83|32.47|32.83|32.47|32.48|32.12|169
1581566700000|2020-02-13 04:05:00|32.84|32.48|32.95|32.59|33.03|32.67|32.83|32.47|250
1581567000000|2020-02-13 04:10:00|32.94|32.58|32.97|32.61|33.01|32.65|32.93|32.57|236
1581567300000|2020-02-13 04:15:00|32.98|32.62|32.81|32.45|32.99|32.63|32.77|32.41|217
1581567600000|2020-02-13 04:20:00|32.8|32.44|32.81|32.45|32.86|32.5|32.71|32.35|224
1581567900000|2020-02-13 04:25:00|32.8|32.44|32.77|32.41|32.85|32.49|32.75|32.39|107
1581568200000|2020-02-13 04:30:00|32.76|32.4|32.74|32.38|32.8|32.44|32.74|32.38|49
1581568500000|2020-02-13 04:35:00|32.73|32.37|32.61|32.25|32.74|32.38|32.58|32.22|124
1581568800000|2020-02-13 04:40:00|32.6|32.24|32.7|32.34|32.76|32.4|32.58|32.22|93
1581569100000|2020-02-13 04:45:00|32.71|32.35|32.84|32.48|32.85|32.49|32.71|32.35|83
1581569400000|2020-02-13 04:50:00|32.83|32.47|32.73|32.37|32.84|32.48|32.69|32.33|110
1581569700000|2020-02-13 04:55:00|32.72|32.36|32.71|32.35|32.79|32.43|32.69|32.33|88
1581570000000|2020-02-13 05:00:00|32.72|32.36|32.87|32.51|32.87|32.51|32.65|32.29|154
1581570300000|2020-02-13 05:05:00|32.86|32.5|32.97|32.61|33.05|32.69|32.83|32.47|225
1581570600000|2020-02-13 05:10:00|32.98|32.62|32.99|32.63|33.05|32.69|32.94|32.58|167
1581570900000|2020-02-13 05:15:00|33|32.64|33.16|32.8|33.22|32.86|32.98|32.62|269
1581571200000|2020-02-13 05:20:00|33.17|32.81|33.12|32.76|33.19|32.83|33.06|32.7|177
1581571500000|2020-02-13 05:25:00|33.13|32.77|32.95|32.59|33.16|32.8|32.91|32.55|193
1581571800000|2020-02-13 05:30:00|32.96|32.6|32.92|32.56|32.98|32.62|32.85|32.49|164
1581572100000|2020-02-13 05:35:00|32.93|32.57|33.06|32.7|33.14|32.78|32.92|32.56|120
1581572400000|2020-02-13 05:40:00|33.05|32.69|33.09|32.73|33.11|32.75|33.01|32.65|144
1581572700000|2020-02-13 05:45:00|33.1|32.74|33.03|32.67|33.11|32.75|32.99|32.63|138
1581573000000|2020-02-13 05:50:00|33.04|32.68|33.06|32.7|33.07|32.71|32.99|32.63|73
1581573300000|2020-02-13 05:55:00|33.07|32.71|33.11|32.75|33.11|32.75|33.04|32.68|55
1581573600000|2020-02-13 06:00:00|33.12|32.76|33.36|33|33.36|33|33.11|32.75|110
1581573900000|2020-02-13 06:05:00|33.35|32.99|33.21|32.85|33.38|33.02|33.2|32.84|199
1581574200000|2020-02-13 06:10:00|33.22|32.86|33.26|32.9|33.35|32.99|33.22|32.86|121
1581574500000|2020-02-13 06:15:00|33.25|32.89|33.16|32.8|33.26|32.9|33.14|32.78|115
1581574800000|2020-02-13 06:20:00|33.15|32.79|33.24|32.88|33.27|32.91|33.14|32.78|95
1581575100000|2020-02-13 06:25:00|33.23|32.87|33.24|32.88|33.28|32.92|33.19|32.83|69
1581575400000|2020-02-13 06:30:00|33.23|32.87|33.14|32.78|33.25|32.89|33.06|32.7|106
1581575700000|2020-02-13 06:35:00|33.15|32.79|32.74|32.38|33.18|32.82|32.67|32.31|204
1581576000000|2020-02-13 06:40:00|32.73|32.37|32.87|32.51|32.87|32.51|32.71|32.35|188
1581576300000|2020-02-13 06:45:00|32.86|32.5|32.84|32.48|32.89|32.53|32.77|32.41|83
1581576600000|2020-02-13 06:50:00|32.85|32.49|32.84|32.48|32.87|32.51|32.79|32.43|131
1581576900000|2020-02-13 06:55:00|32.83|32.47|32.99|32.63|32.99|32.63|32.82|32.46|103
1581577200000|2020-02-13 07:00:00|33|32.64|32.88|32.52|33|32.64|32.86|32.5|78
1581577500000|2020-02-13 07:05:00|32.87|32.51|32.95|32.59|32.96|32.6|32.85|32.49|64
1581577800000|2020-02-13 07:10:00|32.94|32.58|32.83|32.47|32.94|32.58|32.8|32.44|112
1581578100000|2020-02-13 07:15:00|32.84|32.48|32.43|32.07|32.84|32.48|32.42|32.06|222
1581578400000|2020-02-13 07:20:00|32.44|32.08|32.61|32.25|32.64|32.28|32.43|32.07|227
1581578700000|2020-02-13 07:25:00|32.62|32.26|32.66|32.3|32.66|32.3|32.59|32.23|83
1581579000000|2020-02-13 07:30:00|32.65|32.29|32.82|32.46|32.83|32.47|32.62|32.26|142
1581579300000|2020-02-13 07:35:00|32.83|32.47|32.74|32.38|32.87|32.51|32.73|32.37|171
1581579600000|2020-02-13 07:40:00|32.73|32.37|32.73|32.37|32.81|32.45|32.71|32.35|127
1581579900000|2020-02-13 07:45:00|32.74|32.38|32.49|32.13|32.74|32.38|32.44|32.08|138
1581580200000|2020-02-13 07:50:00|32.48|32.12|32.33|31.97|32.49|32.13|32.32|31.96|239
1581580500000|2020-02-13 07:55:00|32.32|31.96|31.87|31.51|32.33|31.97|31.76|31.4|300
1581580800000|2020-02-13 08:00:00|31.86|31.5|32.2|31.84|32.25|31.89|31.85|31.49|273
1581581100000|2020-02-13 08:05:00|32.21|31.85|31.63|31.27|32.24|31.88|31.62|31.26|278
1581581400000|2020-02-13 08:10:00|31.61|31.25|30.32|29.96|31.61|31.25|30.22|29.86|416
1581581700000|2020-02-13 08:15:00|30.34|29.98|31.16|30.8|31.24|30.88|30.32|29.96|362
1581582000000|2020-02-13 08:20:00|31.15|30.79|31.16|30.8|31.19|30.83|30.95|30.59|229
1581582300000|2020-02-13 08:25:00|31.15|30.79|30.68|30.32|31.16|30.8|30.68|30.32|263
1581582600000|2020-02-13 08:30:00|30.67|30.31|30.91|30.55|30.91|30.55|30.59|30.23|287
1581582900000|2020-02-13 08:35:00|30.92|30.56|31.03|30.67|31.1|30.74|30.91|30.55|265
1581583200000|2020-02-13 08:40:00|31.04|30.68|31.25|30.89|31.31|30.95|31.04|30.68|183
1581583500000|2020-02-13 08:45:00|31.24|30.88|31.16|30.8|31.25|30.89|31.08|30.72|195
1581583800000|2020-02-13 08:50:00|31.17|30.81|31.54|31.18|31.56|31.2|31.17|30.81|234
1581584100000|2020-02-13 08:55:00|31.53|31.17|31.6|31.24|31.71|31.35|31.46|31.1|171
1581584400000|2020-02-13 09:00:00|31.62|31.26|31.22|30.86|31.63|31.27|31.16|30.8|277
1581584700000|2020-02-13 09:05:00|31.23|30.87|31.14|30.78|31.34|30.98|31.13|30.77|164
1581585000000|2020-02-13 09:10:00|31.15|30.79|31.13|30.77|31.23|30.87|31.12|30.76|163
1581585300000|2020-02-13 09:15:00|31.14|30.78|30.98|30.62|31.14|30.78|30.84|30.48|199
1581585600000|2020-02-13 09:20:00|30.97|30.61|31.02|30.66|31.18|30.82|30.9|30.54|268
1581585900000|2020-02-13 09:25:00|31.04|30.68|31.14|30.78|31.16|30.8|30.81|30.45|276
1581586200000|2020-02-13 09:30:00|31.15|30.79|31.28|30.92|31.3|30.94|31.08|30.72|239
1581586500000|2020-02-13 09:35:00|31.27|30.91|31.24|30.88|31.31|30.95|31.22|30.86|127
1581586800000|2020-02-13 09:40:00|31.25|30.89|31.16|30.8|31.34|30.98|31.15|30.79|142
1581587100000|2020-02-13 09:45:00|31.17|30.81|30.99|30.63|31.22|30.86|30.97|30.61|178
1581587400000|2020-02-13 09:50:00|30.98|30.62|31|30.64|31.17|30.81|30.92|30.56|221
1581587700000|2020-02-13 09:55:00|31.02|30.66|31.16|30.8|31.18|30.82|31|30.64|146
1581588000000|2020-02-13 10:00:00|31.15|30.79|30.98|30.62|31.16|30.8|30.98|30.62|65
1581588300000|2020-02-13 10:05:00|30.97|30.61|30.91|30.55|30.97|30.61|30.85|30.49|82
1581588600000|2020-02-13 10:10:00|30.92|30.56|31.2|30.84|31.2|30.84|30.91|30.55|137
1581588900000|2020-02-13 10:15:00|31.19|30.83|31.36|31|31.39|31.03|31.15|30.79|208
1581589200000|2020-02-13 10:20:00|31.37|31.01|31.47|31.11|31.53|31.17|31.34|30.98|187
1581589500000|2020-02-13 10:25:00|31.48|31.12|31.58|31.22|31.61|31.25|31.48|31.12|168
1581589800000|2020-02-13 10:30:00|31.59|31.23|31.47|31.11|31.62|31.26|31.47|31.11|110
1581590100000|2020-02-13 10:35:00|31.46|31.1|31.52|31.16|31.59|31.23|31.4|31.04|110
1581590400000|2020-02-13 10:40:00|31.53|31.17|31.45|31.09|31.54|31.18|31.43|31.07|105
1581590700000|2020-02-13 10:45:00|31.44|31.08|31.38|31.02|31.45|31.09|31.32|30.96|68
1581591000000|2020-02-13 10:50:00|31.37|31.01|31.38|31.02|31.43|31.07|31.3|30.94|91
1581591300000|2020-02-13 10:55:00|31.39|31.03|31.21|30.85|31.39|31.03|31.21|30.85|106
1581591600000|2020-02-13 11:00:00|31.22|30.86|31.1|30.74|31.23|30.87|31.07|30.71|145
1581591900000|2020-02-13 11:05:00|31.11|30.75|31.17|30.81|31.19|30.83|31.04|30.68|131
1581592200000|2020-02-13 11:10:00|31.18|30.82|31.45|31.09|31.49|31.13|31.17|30.81|161
1581592500000|2020-02-13 11:15:00|31.44|31.08|31.4|31.04|31.54|31.18|31.4|31.04|155
1581592800000|2020-02-13 11:20:00|31.39|31.03|31.35|30.99|31.43|31.07|31.32|30.96|118
1581593100000|2020-02-13 11:25:00|31.34|30.98|31.21|30.85|31.36|31|31.21|30.85|103
1581593400000|2020-02-13 11:30:00|31.22|30.86|31.22|30.86|31.27|30.91|31.17|30.81|116
1581593700000|2020-02-13 11:35:00|31.23|30.87|31.18|30.82|31.23|30.87|31.11|30.75|137
1581594000000|2020-02-13 11:40:00|31.19|30.83|31.14|30.78|31.24|30.88|31.06|30.7|163
1581594300000|2020-02-13 11:45:00|31.13|30.77|31.3|30.94|31.32|30.96|31|30.64|251
1581594600000|2020-02-13 11:50:00|31.31|30.95|31.37|31.01|31.39|31.03|31.25|30.89|81
1581594900000|2020-02-13 11:55:00|31.36|31|31.52|31.16|31.53|31.17|31.36|31|106
1581595200000|2020-02-13 12:00:00|31.53|31.17|31.35|30.99|31.55|31.19|31.34|30.98|91
1581595500000|2020-02-13 12:05:00|31.34|30.98|31.49|31.13|31.5|31.14|31.34|30.98|89
1581595800000|2020-02-13 12:10:00|31.5|31.14|31.82|31.46|31.86|31.5|31.49|31.13|123
1581596100000|2020-02-13 12:15:00|31.83|31.47|32.11|31.75|32.14|31.78|31.82|31.46|213
1581596400000|2020-02-13 12:20:00|32.1|31.74|32.06|31.7|32.1|31.74|31.97|31.61|154
1581596700000|2020-02-13 12:25:00|32.05|31.69|32.04|31.68|32.16|31.8|32.04|31.68|160
1581597000000|2020-02-13 12:30:00|32.05|31.69|32.13|31.77|32.16|31.8|32.04|31.68|140
1581597300000|2020-02-13 12:35:00|32.12|31.76|32.02|31.66|32.13|31.77|32.02|31.66|104
1581597600000|2020-02-13 12:40:00|32.01|31.65|32.13|31.77|32.13|31.77|31.93|31.57|118
1581597900000|2020-02-13 12:45:00|32.14|31.78|32.77|32.41|32.77|32.41|32.12|31.76|278
1581598200000|2020-02-13 12:50:00|32.78|32.42|32.81|32.45|32.84|32.48|32.64|32.28|227
1581598500000|2020-02-13 12:55:00|32.83|32.47|32.64|32.28|32.83|32.47|32.63|32.27|180
1581598800000|2020-02-13 13:00:00|32.65|32.29|33.1|32.74|33.12|32.76|32.65|32.29|228
1581599100000|2020-02-13 13:05:00|33.11|32.75|33.21|32.85|33.32|32.96|32.98|32.62|321
1581599400000|2020-02-13 13:10:00|33.2|32.84|33.14|32.78|33.23|32.87|33.09|32.73|162
1581599700000|2020-02-13 13:15:00|33.15|32.79|33.44|33.08|33.53|33.17|33.14|32.78|280
1581600000000|2020-02-13 13:20:00|33.45|33.09|33.87|33.51|34.01|33.65|33.42|33.06|311
1581600300000|2020-02-13 13:25:00|33.88|33.52|33.71|33.35|34.11|33.75|33.64|33.28|378
1581600600000|2020-02-13 13:30:00|33.7|33.34|34|33.64|34.14|33.78|33.7|33.34|207
1581600900000|2020-02-13 13:35:00|33.99|33.63|33.91|33.55|33.99|33.63|33.78|33.42|278
1581601200000|2020-02-13 13:40:00|33.92|33.56|33.48|33.12|33.95|33.59|33.41|33.05|289
1581601500000|2020-02-13 13:45:00|33.49|33.13|33.82|33.46|33.96|33.6|33.49|33.13|239
1581601800000|2020-02-13 13:50:00|33.83|33.47|33.57|33.21|33.85|33.49|33.56|33.2|251
1581602100000|2020-02-13 13:55:00|33.58|33.22|32.9|32.54|33.62|33.26|32.89|32.53|247
1581602400000|2020-02-13 14:00:00|32.91|32.55|31.98|31.62|33.07|32.71|31.97|31.61|382
1581602700000|2020-02-13 14:05:00|31.97|31.61|32.77|32.41|32.8|32.44|31.87|31.51|380
1581603000000|2020-02-13 14:10:00|32.78|32.42|32.95|32.59|33.27|32.91|32.74|32.38|339
1581603300000|2020-02-13 14:15:00|32.96|32.6|32.52|32.16|33.08|32.72|32.52|32.16|300
1581603600000|2020-02-13 14:20:00|32.51|32.15|32.76|32.4|32.87|32.51|32.47|32.11|210
1581603900000|2020-02-13 14:25:00|32.77|32.41|33|32.64|33.13|32.77|32.71|32.35|174
1581604200000|2020-02-13 14:30:00|32.99|32.63|33.08|32.72|33.32|32.96|32.99|32.63|220
1581604500000|2020-02-13 14:35:00|33.07|32.71|32.86|32.5|33.08|32.72|32.76|32.4|271
1581604800000|2020-02-13 14:40:00|32.85|32.49|33.03|32.67|33.09|32.73|32.8|32.44|181
1581605100000|2020-02-13 14:45:00|33.02|32.66|32.95|32.59|33.26|32.9|32.91|32.55|253
1581605400000|2020-02-13 14:50:00|32.96|32.6|32.79|32.43|32.99|32.63|32.78|32.42|204
1581605700000|2020-02-13 14:55:00|32.8|32.44|32.82|32.46|32.82|32.46|32.38|32.02|215
1581606000000|2020-02-13 15:00:00|32.83|32.47|32.93|32.57|32.93|32.57|32.72|32.36|166
1581606300000|2020-02-13 15:05:00|32.92|32.56|32.77|32.41|32.93|32.57|32.66|32.3|145
1581606600000|2020-02-13 15:10:00|32.76|32.4|32.75|32.39|32.77|32.41|32.57|32.21|132
1581606900000|2020-02-13 15:15:00|32.76|32.4|33.05|32.69|33.07|32.71|32.76|32.4|171
1581607200000|2020-02-13 15:20:00|33.06|32.7|32.92|32.56|33.15|32.79|32.86|32.5|200
1581607500000|2020-02-13 15:25:00|32.93|32.57|32.99|32.63|33|32.64|32.9|32.54|125
1581607800000|2020-02-13 15:30:00|33|32.64|33.02|32.66|33.16|32.8|32.96|32.6|134
1581608100000|2020-02-13 15:35:00|33.01|32.65|33.13|32.77|33.13|32.77|32.98|32.62|87
1581608400000|2020-02-13 15:40:00|33.14|32.78|33.25|32.89|33.35|32.99|33.12|32.76|123
1581608700000|2020-02-13 15:45:00|33.24|32.88|33.76|33.4|33.76|33.4|33.24|32.88|216
1581609000000|2020-02-13 15:50:00|33.75|33.39|33.49|33.13|33.75|33.39|33.4|33.04|225
1581609300000|2020-02-13 15:55:00|33.5|33.14|33|32.64|33.58|33.22|32.92|32.56|241
1581609600000|2020-02-13 16:00:00|33.01|32.65|33.13|32.77|33.58|33.22|33.01|32.65|407
1581609900000|2020-02-13 16:05:00|33.12|32.76|33.12|32.76|33.24|32.88|33.03|32.67|229
1581610200000|2020-02-13 16:10:00|33.11|32.75|33.43|33.07|33.61|33.25|33.05|32.69|319
1581610500000|2020-02-13 16:15:00|33.44|33.08|33.43|33.07|33.47|33.11|33.25|32.89|275
1581610800000|2020-02-13 16:20:00|33.44|33.08|33.27|32.91|33.48|33.12|33.18|32.82|204
1581611100000|2020-02-13 16:25:00|33.26|32.9|33.26|32.9|33.32|32.96|33.19|32.83|187
1581611400000|2020-02-13 16:30:00|33.25|32.89|33.27|32.91|33.29|32.93|33.2|32.84|99
1581611700000|2020-02-13 16:35:00|33.26|32.9|32.82|32.46|33.26|32.9|32.59|32.23|359
1581612000000|2020-02-13 16:40:00|32.81|32.45|32.56|32.2|32.82|32.46|32.28|31.92|379
1581612300000|2020-02-13 16:45:00|32.57|32.21|32.62|32.26|32.75|32.39|32.4|32.04|270
1581612600000|2020-02-13 16:50:00|32.61|32.25|32.34|31.98|32.62|32.26|32.28|31.92|199
1581612900000|2020-02-13 16:55:00|32.35|31.99|32.52|32.16|32.54|32.18|32.34|31.98|174
1581613200000|2020-02-13 17:00:00|32.51|32.15|32.68|32.32|32.8|32.44|32.49|32.13|194
1581613500000|2020-02-13 17:05:00|32.69|32.33|32.73|32.37|32.75|32.39|32.64|32.28|135
1581613800000|2020-02-13 17:10:00|32.72|32.36|32.4|32.04|32.73|32.37|32.33|31.97|247
1581614100000|2020-02-13 17:15:00|32.39|32.03|32.46|32.1|32.59|32.23|32.38|32.02|205
1581614400000|2020-02-13 17:20:00|32.45|32.09|32.73|32.37|32.75|32.39|32.42|32.06|203
1581614700000|2020-02-13 17:25:00|32.72|32.36|32.65|32.29|32.73|32.37|32.6|32.24|108
1581615000000|2020-02-13 17:30:00|32.66|32.3|32.7|32.34|32.7|32.34|32.59|32.23|97
1581615300000|2020-02-13 17:35:00|32.69|32.33|32.81|32.45|32.81|32.45|32.69|32.33|86
1581615600000|2020-02-13 17:40:00|32.82|32.46|32.94|32.58|33.12|32.76|32.82|32.46|213
1581615900000|2020-02-13 17:45:00|32.95|32.59|32.78|32.42|33.02|32.66|32.62|32.26|278
1581616200000|2020-02-13 17:50:00|32.77|32.41|32.73|32.37|32.77|32.41|32.72|32.36|88
1581616500000|2020-02-13 17:55:00|32.72|32.36|32.77|32.41|32.92|32.56|32.69|32.33|206
1581616800000|2020-02-13 18:00:00|32.78|32.42|32.72|32.36|32.82|32.46|32.65|32.29|175
1581617100000|2020-02-13 18:05:00|32.71|32.35|32.82|32.46|32.85|32.49|32.71|32.35|94
1581617400000|2020-02-13 18:10:00|32.83|32.47|33.13|32.77|33.14|32.78|32.82|32.46|147
1581617700000|2020-02-13 18:15:00|33.14|32.78|33.15|32.79|33.16|32.8|32.99|32.63|193
1581618000000|2020-02-13 18:20:00|33.14|32.78|33.02|32.66|33.26|32.9|32.95|32.59|186
1581618300000|2020-02-13 18:25:00|33.01|32.65|33.16|32.8|33.19|32.83|32.99|32.63|114
1581618600000|2020-02-13 18:30:00|33.15|32.79|33.12|32.76|33.22|32.86|33.07|32.71|143
1581618900000|2020-02-13 18:35:00|33.11|32.75|33.14|32.78|33.16|32.8|33.05|32.69|102
1581619200000|2020-02-13 18:40:00|33.13|32.77|33.07|32.71|33.2|32.84|33.06|32.7|156
1581619500000|2020-02-13 18:45:00|33.06|32.7|32.86|32.5|33.07|32.71|32.86|32.5|161
1581619800000|2020-02-13 18:50:00|32.87|32.51|33.03|32.67|33.06|32.7|32.86|32.5|143
1581620100000|2020-02-13 18:55:00|33.04|32.68|33.09|32.73|33.14|32.78|33.04|32.68|125
1581620400000|2020-02-13 19:00:00|33.08|32.72|33.39|33.03|33.43|33.07|33.08|32.72|183
1581620700000|2020-02-13 19:05:00|33.38|33.02|33.35|32.99|33.4|33.04|33.27|32.91|196
1581621000000|2020-02-13 19:10:00|33.36|33|33.51|33.15|33.52|33.16|33.36|33|133
1581621300000|2020-02-13 19:15:00|33.52|33.16|33.31|32.95|33.58|33.22|33.28|32.92|161
1581621600000|2020-02-13 19:20:00|33.3|32.94|33.35|32.99|33.37|33.01|33.13|32.77|203
1581621900000|2020-02-13 19:25:00|33.39|33.03|33.37|33.01|33.45|33.09|33.35|32.99|126
1581622200000|2020-02-13 19:30:00|33.38|33.02|33.19|32.83|33.38|33.02|33.06|32.7|173
1581622500000|2020-02-13 19:35:00|33.18|32.82|33.27|32.91|33.3|32.94|33.15|32.79|89
1581622800000|2020-02-13 19:40:00|33.28|32.92|33.2|32.84|33.3|32.94|33.14|32.78|123
1581623100000|2020-02-13 19:45:00|33.21|32.85|33.14|32.78|33.22|32.86|33.09|32.73|73
1581623400000|2020-02-13 19:50:00|33.13|32.77|33.2|32.84|33.23|32.87|33.05|32.69|100
1581623700000|2020-02-13 19:55:00|33.19|32.83|33.14|32.78|33.2|32.84|33.06|32.7|98
1581624000000|2020-02-13 20:00:00|33.13|32.77|33.15|32.79|33.2|32.84|33.13|32.77|57
1581624300000|2020-02-13 20:05:00|33.14|32.78|33|32.64|33.15|32.79|32.88|32.52|134
1581624600000|2020-02-13 20:10:00|33.01|32.65|33.12|32.76|33.14|32.78|32.99|32.63|124
1581624900000|2020-02-13 20:15:00|33.11|32.75|33.12|32.76|33.17|32.81|33.1|32.74|70
1581625200000|2020-02-13 20:20:00|33.13|32.77|33.15|32.79|33.17|32.81|33.1|32.74|75
1581625500000|2020-02-13 20:25:00|33.14|32.78|33.05|32.69|33.15|32.79|32.96|32.6|84
1581625800000|2020-02-13 20:30:00|33.06|32.7|32.82|32.46|33.06|32.7|32.7|32.34|125
1581626100000|2020-02-13 20:35:00|32.83|32.47|32.89|32.53|32.94|32.58|32.83|32.47|101
1581626400000|2020-02-13 20:40:00|32.9|32.54|32.72|32.36|32.9|32.54|32.72|32.36|140
1581626700000|2020-02-13 20:45:00|32.73|32.37|32.62|32.26|32.85|32.49|32.54|32.18|95
1581627000000|2020-02-13 20:50:00|32.63|32.27|32.7|32.34|32.71|32.35|32.49|32.13|169
1581627300000|2020-02-13 20:55:00|32.69|32.33|32.72|32.36|32.77|32.41|32.66|32.3|110
1581627600000|2020-02-13 21:00:00|32.71|32.35|32.58|32.22|32.71|32.35|32.55|32.19|101
1581627900000|2020-02-13 21:05:00|32.59|32.23|32.55|32.19|32.59|32.23|32.51|32.15|66
1581628200000|2020-02-13 21:10:00|32.54|32.18|32.31|31.95|32.55|32.19|32.3|31.94|109
1581628500000|2020-02-13 21:15:00|32.3|31.94|32.53|32.17|32.54|32.18|32.07|31.71|285
1581628800000|2020-02-13 21:20:00|32.54|32.18|32.63|32.27|32.63|32.27|32.51|32.15|143
1581629100000|2020-02-13 21:25:00|32.64|32.28|32.68|32.32|32.87|32.51|32.64|32.28|232
1581629400000|2020-02-13 21:30:00|32.67|32.31|32.62|32.26|32.68|32.32|32.62|32.26|48
1581629700000|2020-02-13 21:35:00|32.63|32.27|32.43|32.07|32.64|32.28|32.42|32.06|123
1581630000000|2020-02-13 21:40:00|32.44|32.08|32.44|32.08|32.49|32.13|32.34|31.98|130
1581630300000|2020-02-13 21:45:00|32.45|32.09|32.48|32.12|32.58|32.22|32.44|32.08|111
1581630600000|2020-02-13 21:50:00|32.47|32.11|32.51|32.15|32.57|32.21|32.43|32.07|127
1581630900000|2020-02-13 21:55:00|32.52|32.16|32.48|32.12|32.54|32.18|32.48|32.12|47
1581631200000|2020-02-13 22:00:00|32.47|32.11|32.34|31.98|32.48|32.12|32.34|31.98|91
1581631500000|2020-02-13 22:05:00|32.33|31.97|32.56|32.2|32.61|32.25|32.33|31.97|178
1581631800000|2020-02-13 22:10:00|32.55|32.19|32.54|32.18|32.55|32.19|32.51|32.15|68
1581632100000|2020-02-13 22:15:00|32.55|32.19|32.65|32.29|32.65|32.29|32.54|32.18|81
1581632400000|2020-02-13 22:20:00|32.66|32.3|32.82|32.46|32.82|32.46|32.66|32.3|101
1581632700000|2020-02-13 22:25:00|32.81|32.45|32.91|32.55|32.92|32.56|32.81|32.45|94
1581633000000|2020-02-13 22:30:00|32.92|32.56|33.09|32.73|33.11|32.75|32.92|32.56|110
1581633300000|2020-02-13 22:35:00|33.08|32.72|32.79|32.43|33.08|32.72|32.73|32.37|113
1581633600000|2020-02-13 22:40:00|32.78|32.42|32.87|32.51|32.87|32.51|32.78|32.42|76
1581633900000|2020-02-13 22:45:00|32.86|32.5|32.9|32.54|32.92|32.56|32.85|32.49|84
1581634200000|2020-02-13 22:50:00|32.91|32.55|32.98|32.62|32.98|32.62|32.85|32.49|113
1581634500000|2020-02-13 22:55:00|32.97|32.61|32.89|32.53|32.97|32.61|32.85|32.49|129
1581634800000|2020-02-13 23:00:00|32.9|32.54|32.97|32.61|33.05|32.69|32.88|32.52|146
1581635100000|2020-02-13 23:05:00|32.96|32.6|32.94|32.58|32.98|32.62|32.92|32.56|77
1581635400000|2020-02-13 23:10:00|32.93|32.57|32.98|32.62|32.98|32.62|32.9|32.54|52
1581635700000|2020-02-13 23:15:00|32.99|32.63|33.1|32.74|33.11|32.75|32.99|32.63|49
1581636000000|2020-02-13 23:20:00|33.11|32.75|33.02|32.66|33.12|32.76|33.01|32.65|75
1581636300000|2020-02-13 23:25:00|33.01|32.65|32.82|32.46|33.02|32.66|32.77|32.41|203
1581636600000|2020-02-13 23:30:00|32.81|32.45|33.01|32.65|33.04|32.68|32.77|32.41|179
1581636900000|2020-02-13 23:35:00|33|32.64|32.93|32.57|33.02|32.66|32.87|32.51|160
1581637200000|2020-02-13 23:40:00|32.92|32.56|32.82|32.46|32.93|32.57|32.81|32.45|58
1581637500000|2020-02-13 23:45:00|32.81|32.45|32.89|32.53|32.9|32.54|32.77|32.41|102
1581637800000|2020-02-13 23:50:00|32.9|32.54|32.92|32.56|33.01|32.65|32.89|32.53|91
1581638100000|2020-02-13 23:55:00|32.91|32.55|32.91|32.55|32.94|32.58|32.86|32.5|63
1581638400000|2020-02-14 00:00:00|32.92|32.56|33.23|32.87|33.23|32.87|32.91|32.55|122
1581638700000|2020-02-14 00:05:00|33.22|32.86|33.37|33.01|33.46|33.1|33.17|32.81|260
1581639000000|2020-02-14 00:10:00|33.38|33.02|33.15|32.79|33.45|33.09|33.12|32.76|187
1581639300000|2020-02-14 00:15:00|33.16|32.8|32.8|32.44|33.16|32.8|32.71|32.35|295
1581639600000|2020-02-14 00:20:00|32.79|32.43|32.88|32.52|32.93|32.57|32.75|32.39|186
1581639900000|2020-02-14 00:25:00|32.87|32.51|32.8|32.44|32.92|32.56|32.79|32.43|123
1581640200000|2020-02-14 00:30:00|32.79|32.43|32.64|32.28|32.79|32.43|32.55|32.19|206
1581640500000|2020-02-14 00:35:00|32.63|32.27|32.54|32.18|32.64|32.28|32.47|32.11|88
1581640800000|2020-02-14 00:40:00|32.55|32.19|32.7|32.34|32.78|32.42|32.49|32.13|137
1581641100000|2020-02-14 00:45:00|32.71|32.35|32.84|32.48|32.84|32.48|32.68|32.32|100
1581641400000|2020-02-14 00:50:00|32.83|32.47|32.76|32.4|32.83|32.47|32.65|32.29|97
1581641700000|2020-02-14 00:55:00|32.75|32.39|32.95|32.59|32.99|32.63|32.75|32.39|94
1581642000000|2020-02-14 01:00:00|32.94|32.58|32.85|32.49|33.09|32.73|32.75|32.39|144
1581642300000|2020-02-14 01:05:00|32.86|32.5|32.9|32.54|32.91|32.55|32.75|32.39|194
1581642600000|2020-02-14 01:10:00|32.91|32.55|32.99|32.63|33.08|32.72|32.91|32.55|133
1581642900000|2020-02-14 01:15:00|32.98|32.62|32.82|32.46|33.07|32.71|32.8|32.44|108
1581643200000|2020-02-14 01:20:00|32.81|32.45|32.8|32.44|32.87|32.51|32.7|32.34|112
1581643500000|2020-02-14 01:25:00|32.79|32.43|32.78|32.42|32.88|32.52|32.76|32.4|82
1581643800000|2020-02-14 01:30:00|32.77|32.41|32.87|32.51|32.87|32.51|32.7|32.34|116
1581644100000|2020-02-14 01:35:00|32.86|32.5|32.84|32.48|32.9|32.54|32.83|32.47|72
1581644400000|2020-02-14 01:40:00|32.83|32.47|32.76|32.4|32.83|32.47|32.74|32.38|46
1581644700000|2020-02-14 01:45:00|32.77|32.41|32.78|32.42|32.8|32.44|32.74|32.38|45
1581645000000|2020-02-14 01:50:00|32.79|32.43|32.61|32.25|32.8|32.44|32.6|32.24|81
1581645300000|2020-02-14 01:55:00|32.62|32.26|32.69|32.33|32.73|32.37|32.61|32.25|84
1581645600000|2020-02-14 02:00:00|32.68|32.32|32.71|32.35|32.75|32.39|32.68|32.32|74
1581645900000|2020-02-14 02:05:00|32.72|32.36|32.67|32.31|32.74|32.38|32.6|32.24|54
1581646200000|2020-02-14 02:10:00|32.68|32.32|32.75|32.39|32.77|32.41|32.64|32.28|63
1581646500000|2020-02-14 02:15:00|32.76|32.4|32.86|32.5|32.86|32.5|32.75|32.39|59
1581646800000|2020-02-14 02:20:00|32.85|32.49|32.81|32.45|32.87|32.51|32.81|32.45|85
1581647100000|2020-02-14 02:25:00|32.8|32.44|32.62|32.26|32.8|32.44|32.61|32.25|74
1581647400000|2020-02-14 02:30:00|32.63|32.27|32.69|32.33|32.7|32.34|32.63|32.27|81
1581647700000|2020-02-14 02:35:00|32.68|32.32|32.67|32.31|32.69|32.33|32.67|32.31|22
1581648000000|2020-02-14 02:40:00|32.66|32.3|32.58|32.22|32.67|32.31|32.56|32.2|39
1581648300000|2020-02-14 02:45:00|32.56|32.2|32.47|32.11|32.56|32.2|32.46|32.1|56
1581648600000|2020-02-14 02:50:00|32.48|32.12|32.63|32.27|32.64|32.28|32.48|32.12|87
1581648900000|2020-02-14 02:55:00|32.62|32.26|32.67|32.31|32.71|32.35|32.6|32.24|74
1581649200000|2020-02-14 03:00:00|32.68|32.32|32.74|32.38|32.8|32.44|32.63|32.27|100
1581649500000|2020-02-14 03:05:00|32.73|32.37|32.7|32.34|32.83|32.47|32.7|32.34|124
1581649800000|2020-02-14 03:10:00|32.71|32.35|32.69|32.33|32.75|32.39|32.68|32.32|79
1581650100000|2020-02-14 03:15:00|32.7|32.34|32.7|32.34|32.75|32.39|32.68|32.32|74
1581650400000|2020-02-14 03:20:00|32.69|32.33|32.81|32.45|32.82|32.46|32.69|32.33|60
1581650700000|2020-02-14 03:25:00|32.82|32.46|32.76|32.4|32.82|32.46|32.74|32.38|62
1581651000000|2020-02-14 03:30:00|32.75|32.39|32.71|32.35|32.75|32.39|32.7|32.34|87
1581651300000|2020-02-14 03:35:00|32.7|32.34|32.62|32.26|32.71|32.35|32.58|32.22|78
1581651600000|2020-02-14 03:40:00|32.63|32.27|32.61|32.25|32.64|32.28|32.57|32.21|90
1581651900000|2020-02-14 03:45:00|32.62|32.26|32.61|32.25|32.66|32.3|32.6|32.24|44
1581652200000|2020-02-14 03:50:00|32.6|32.24|32.56|32.2|32.65|32.29|32.55|32.19|57
1581652500000|2020-02-14 03:55:00|32.57|32.21|32.75|32.39|32.75|32.39|32.55|32.19|107
1581652800000|2020-02-14 04:00:00|32.74|32.38|32.64|32.28|32.74|32.38|32.64|32.28|53
1581653100000|2020-02-14 04:05:00|32.63|32.27|32.63|32.27|32.72|32.36|32.61|32.25|74
1581653400000|2020-02-14 04:10:00|32.64|32.28|32.6|32.24|32.65|32.29|32.59|32.23|52
1581653700000|2020-02-14 04:15:00|32.59|32.23|32.58|32.22|32.6|32.24|32.56|32.2|26
1581654000000|2020-02-14 04:20:00|32.57|32.21|32.38|32.02|32.57|32.21|32.37|32.01|49
1581654300000|2020-02-14 04:25:00|32.37|32.01|32.4|32.04|32.44|32.08|32.24|31.88|163
1581654600000|2020-02-14 04:30:00|32.39|32.03|32.43|32.07|32.43|32.07|32.26|31.9|119
1581654900000|2020-02-14 04:35:00|32.42|32.06|32.38|32.02|32.44|32.08|32.35|31.99|84
1581655200000|2020-02-14 04:40:00|32.39|32.03|32.42|32.06|32.68|32.32|32.38|32.02|248
1581655500000|2020-02-14 04:45:00|32.41|32.05|32.44|32.08|32.47|32.11|32.34|31.98|114
1581655800000|2020-02-14 04:50:00|32.45|32.09|32.49|32.13|32.52|32.16|32.45|32.09|65
1581656100000|2020-02-14 04:55:00|32.5|32.14|32.47|32.11|32.51|32.15|32.44|32.08|78
1581656400000|2020-02-14 05:00:00|32.46|32.1|32.47|32.11|32.53|32.17|32.46|32.1|63
1581656700000|2020-02-14 05:05:00|32.48|32.12|32.44|32.08|32.49|32.13|32.41|32.05|29
1581657000000|2020-02-14 05:10:00|32.43|32.07|32.38|32.02|32.44|32.08|32.38|32.02|38
1581657300000|2020-02-14 05:15:00|32.37|32.01|32.3|31.94|32.43|32.07|32.28|31.92|69
1581657600000|2020-02-14 05:20:00|32.31|31.95|32.28|31.92|32.37|32.01|32.27|31.91|71
1581657900000|2020-02-14 05:25:00|32.27|31.91|32.1|31.74|32.31|31.95|32.07|31.71|138
1581658200000|2020-02-14 05:30:00|32.09|31.73|32.25|31.89|32.3|31.94|32.07|31.71|149
1581658500000|2020-02-14 05:35:00|32.24|31.88|32.15|31.79|32.26|31.9|32.13|31.77|72
1581658800000|2020-02-14 05:40:00|32.16|31.8|32.16|31.8|32.19|31.83|32.09|31.73|135
1581659100000|2020-02-14 05:45:00|32.17|31.81|32.13|31.77|32.18|31.82|32.12|31.76|83
1581659400000|2020-02-14 05:50:00|32.12|31.76|32.1|31.74|32.18|31.82|32.1|31.74|102
1581659700000|2020-02-14 05:55:00|32.09|31.73|31.71|31.35|32.09|31.73|31.68|31.32|358
1581660000000|2020-02-14 06:00:00|31.72|31.36|31.76|31.4|31.78|31.42|31.31|30.95|344
1581660300000|2020-02-14 06:05:00|31.75|31.39|31.64|31.28|31.84|31.48|31.52|31.16|222
1581660600000|2020-02-14 06:10:00|31.65|31.29|31.82|31.46|31.86|31.5|31.6|31.24|169
1581660900000|2020-02-14 06:15:00|31.81|31.45|32.13|31.77|32.14|31.78|31.8|31.44|174
1581661200000|2020-02-14 06:20:00|32.14|31.78|32.07|31.71|32.16|31.8|32.01|31.65|121
1581661500000|2020-02-14 06:25:00|32.08|31.72|32.01|31.65|32.08|31.72|31.96|31.6|74
1581661800000|2020-02-14 06:30:00|32.02|31.66|32.15|31.79|32.21|31.85|32.02|31.66|147
1581662100000|2020-02-14 06:35:00|32.14|31.78|32.12|31.76|32.15|31.79|32.08|31.72|93
1581662400000|2020-02-14 06:40:00|32.14|31.78|32.21|31.85|32.22|31.86|32.12|31.76|118
1581662700000|2020-02-14 06:45:00|32.22|31.86|32.28|31.92|32.3|31.94|32.21|31.85|127
1581663000000|2020-02-14 06:50:00|32.27|31.91|32.28|31.92|32.29|31.93|32.23|31.87|55
1581663300000|2020-02-14 06:55:00|32.27|31.91|32.32|31.96|32.32|31.96|32.2|31.84|113
1581663600000|2020-02-14 07:00:00|32.33|31.97|32.34|31.98|32.5|32.14|32.32|31.96|129
1581663900000|2020-02-14 07:05:00|32.35|31.99|32.2|31.84|32.35|31.99|32.19|31.83|81
1581664200000|2020-02-14 07:10:00|32.19|31.83|32.18|31.82|32.24|31.88|32.17|31.81|58
1581664500000|2020-02-14 07:15:00|32.17|31.81|31.98|31.62|32.18|31.82|31.98|31.62|90
1581664800000|2020-02-14 07:20:00|31.97|31.61|31.96|31.6|32.02|31.66|31.86|31.5|107
1581665100000|2020-02-14 07:25:00|31.95|31.59|31.95|31.59|31.99|31.63|31.9|31.54|94
1581665400000|2020-02-14 07:30:00|31.94|31.58|31.86|31.5|31.97|31.61|31.86|31.5|48
1581665700000|2020-02-14 07:35:00|31.85|31.49|31.81|31.45|31.85|31.49|31.61|31.25|154
1581666000000|2020-02-14 07:40:00|31.8|31.44|31.74|31.38|31.89|31.53|31.73|31.37|128
1581666300000|2020-02-14 07:45:00|31.75|31.39|31.84|31.48|31.94|31.58|31.75|31.39|127
1581666600000|2020-02-14 07:50:00|31.83|31.47|32.05|31.69|32.07|31.71|31.76|31.4|191
1581666900000|2020-02-14 07:55:00|32.06|31.7|31.91|31.55|32.06|31.7|31.87|31.51|96
1581667200000|2020-02-14 08:00:00|31.92|31.56|32.02|31.66|32.02|31.66|31.8|31.44|139
1581667500000|2020-02-14 08:05:00|32.03|31.67|32.22|31.86|32.24|31.88|32.03|31.67|170
1581667800000|2020-02-14 08:10:00|32.23|31.87|32.44|32.08|32.55|32.19|32.2|31.84|148
1581668100000|2020-02-14 08:15:00|32.43|32.07|32.38|32.02|32.53|32.17|32.35|31.99|158
1581668400000|2020-02-14 08:20:00|32.37|32.01|32.4|32.04|32.49|32.13|32.35|31.99|166
1581668700000|2020-02-14 08:25:00|32.39|32.03|32.35|31.99|32.4|32.04|32.24|31.88|129
1581669000000|2020-02-14 08:30:00|32.34|31.98|32.34|31.98|32.41|32.05|32.29|31.93|109
1581669300000|2020-02-14 08:35:00|32.33|31.97|32.29|31.93|32.34|31.98|32.25|31.89|119
1581669600000|2020-02-14 08:40:00|32.27|31.91|32.46|32.1|32.47|32.11|32.27|31.91|91
1581669900000|2020-02-14 08:45:00|32.45|32.09|32.54|32.18|32.57|32.21|32.42|32.06|146
1581670200000|2020-02-14 08:50:00|32.53|32.17|32.7|32.34|32.73|32.37|32.53|32.17|167
1581670500000|2020-02-14 08:55:00|32.69|32.33|32.66|32.3|32.72|32.36|32.55|32.19|204
1581670800000|2020-02-14 09:00:00|32.65|32.29|32.75|32.39|32.76|32.4|32.62|32.26|103
1581671100000|2020-02-14 09:05:00|32.76|32.4|32.67|32.31|32.85|32.49|32.66|32.3|154
1581671400000|2020-02-14 09:10:00|32.66|32.3|32.7|32.34|32.72|32.36|32.53|32.17|169
1581671700000|2020-02-14 09:15:00|32.69|32.33|32.66|32.3|32.73|32.37|32.65|32.29|89
1581672000000|2020-02-14 09:20:00|32.65|32.29|32.69|32.33|32.78|32.42|32.65|32.29|98
1581672300000|2020-02-14 09:25:00|32.68|32.32|32.76|32.4|32.78|32.42|32.68|32.32|90
1581672600000|2020-02-14 09:30:00|32.77|32.41|33.01|32.65|33.01|32.65|32.77|32.41|94
1581672900000|2020-02-14 09:35:00|33|32.64|32.8|32.44|33.01|32.65|32.79|32.43|120
1581673200000|2020-02-14 09:40:00|32.81|32.45|32.86|32.5|32.93|32.57|32.81|32.45|116
1581673500000|2020-02-14 09:45:00|32.85|32.49|32.76|32.4|32.87|32.51|32.74|32.38|111
1581673800000|2020-02-14 09:50:00|32.77|32.41|32.74|32.38|32.81|32.45|32.74|32.38|58
1581674100000|2020-02-14 09:55:00|32.73|32.37|32.85|32.49|32.87|32.51|32.7|32.34|98
1581674400000|2020-02-14 10:00:00|32.84|32.48|32.78|32.42|32.93|32.57|32.78|32.42|103
1581674700000|2020-02-14 10:05:00|32.77|32.41|32.75|32.39|32.78|32.42|32.65|32.29|108
1581675000000|2020-02-14 10:10:00|32.74|32.38|32.86|32.5|32.94|32.58|32.72|32.36|121
1581675300000|2020-02-14 10:15:00|32.87|32.51|32.98|32.62|32.98|32.62|32.83|32.47|150
1581675600000|2020-02-14 10:20:00|32.97|32.61|32.75|32.39|32.99|32.63|32.72|32.36|252
1581675900000|2020-02-14 10:25:00|32.74|32.38|32.6|32.24|32.85|32.49|32.59|32.23|177
1581676200000|2020-02-14 10:30:00|32.61|32.25|32.87|32.51|32.88|32.52|32.57|32.21|232
1581676500000|2020-02-14 10:35:00|32.88|32.52|32.95|32.59|32.96|32.6|32.8|32.44|204
1581676800000|2020-02-14 10:40:00|32.96|32.6|32.96|32.6|33.01|32.65|32.91|32.55|91
1581677100000|2020-02-14 10:45:00|32.97|32.61|33.01|32.65|33.05|32.69|32.94|32.58|114
1581677400000|2020-02-14 10:50:00|33|32.64|32.86|32.5|33|32.64|32.76|32.4|224
1581677700000|2020-02-14 10:55:00|32.87|32.51|32.74|32.38|32.9|32.54|32.72|32.36|134
1581678000000|2020-02-14 11:00:00|32.75|32.39|32.79|32.43|32.88|32.52|32.74|32.38|183
1581678300000|2020-02-14 11:05:00|32.78|32.42|32.6|32.24|32.78|32.42|32.6|32.24|202
1581678600000|2020-02-14 11:10:00|32.61|32.25|32.67|32.31|32.72|32.36|32.58|32.22|138
1581678900000|2020-02-14 11:15:00|32.66|32.3|32.7|32.34|32.78|32.42|32.66|32.3|100
1581679200000|2020-02-14 11:20:00|32.69|32.33|32.77|32.41|32.78|32.42|32.63|32.27|83
1581679500000|2020-02-14 11:25:00|32.78|32.42|32.8|32.44|32.83|32.47|32.76|32.4|107
1581679800000|2020-02-14 11:30:00|32.81|32.45|32.85|32.49|32.86|32.5|32.8|32.44|64
1581680100000|2020-02-14 11:35:00|32.86|32.5|32.74|32.38|32.86|32.5|32.69|32.33|97
1581680400000|2020-02-14 11:40:00|32.73|32.37|32.82|32.46|32.83|32.47|32.73|32.37|76
1581680700000|2020-02-14 11:45:00|32.83|32.47|32.8|32.44|32.84|32.48|32.75|32.39|76
1581681000000|2020-02-14 11:50:00|32.81|32.45|32.73|32.37|32.81|32.45|32.73|32.37|61
1581681300000|2020-02-14 11:55:00|32.72|32.36|32.78|32.42|32.78|32.42|32.72|32.36|49
1581681600000|2020-02-14 12:00:00|32.79|32.43|32.9|32.54|32.9|32.54|32.79|32.43|72
1581681900000|2020-02-14 12:05:00|32.91|32.55|32.98|32.62|32.98|32.62|32.89|32.53|106
1581682200000|2020-02-14 12:10:00|32.97|32.61|33.38|33.02|33.38|33.02|32.97|32.61|168
1581682500000|2020-02-14 12:15:00|33.39|33.03|33.38|33.02|33.55|33.19|33.28|32.92|219
1581682800000|2020-02-14 12:20:00|33.39|33.03|33.22|32.86|33.41|33.05|33.08|32.72|229
1581683100000|2020-02-14 12:25:00|33.21|32.85|33.21|32.85|33.27|32.91|33.14|32.78|180
1581683400000|2020-02-14 12:30:00|33.22|32.86|33.11|32.75|33.26|32.9|33.1|32.74|102
1581683700000|2020-02-14 12:35:00|33.1|32.74|33.2|32.84|33.21|32.85|33.02|32.66|159
1581684000000|2020-02-14 12:40:00|33.21|32.85|33.26|32.9|33.26|32.9|33.19|32.83|88
1581684300000|2020-02-14 12:45:00|33.27|32.91|33.16|32.8|33.27|32.91|33.08|32.72|86
1581684600000|2020-02-14 12:50:00|33.15|32.79|33.15|32.79|33.22|32.86|33.11|32.75|98
1581684900000|2020-02-14 12:55:00|33.14|32.78|33.24|32.88|33.25|32.89|33.14|32.78|73
1581685200000|2020-02-14 13:00:00|33.25|32.89|33.06|32.7|33.25|32.89|33.03|32.67|97
1581685500000|2020-02-14 13:05:00|33.05|32.69|33.14|32.78|33.14|32.78|33.01|32.65|86
1581685800000|2020-02-14 13:10:00|33.13|32.77|33.07|32.71|33.15|32.79|33.06|32.7|73
1581686100000|2020-02-14 13:15:00|33.08|32.72|32.83|32.47|33.08|32.72|32.81|32.45|116
1581686400000|2020-02-14 13:20:00|32.82|32.46|32.9|32.54|32.96|32.6|32.8|32.44|122
1581686700000|2020-02-14 13:25:00|32.91|32.55|32.95|32.59|33.02|32.66|32.88|32.52|109
1581687000000|2020-02-14 13:30:00|32.94|32.58|33.11|32.75|33.14|32.78|32.94|32.58|127
1581687300000|2020-02-14 13:35:00|33.1|32.74|33.06|32.7|33.13|32.77|33.05|32.69|63
1581687600000|2020-02-14 13:40:00|33.07|32.71|33.04|32.68|33.07|32.71|33.03|32.67|58
1581687900000|2020-02-14 13:45:00|33.03|32.67|33.05|32.69|33.06|32.7|33|32.64|66
1581688200000|2020-02-14 13:50:00|33.06|32.7|33.06|32.7|33.06|32.7|33.02|32.66|39
1581688500000|2020-02-14 13:55:00|33.05|32.69|32.94|32.58|33.08|32.72|32.92|32.56|58
1581688800000|2020-02-14 14:00:00|32.93|32.57|33.11|32.75|33.12|32.76|32.93|32.57|89
1581689100000|2020-02-14 14:05:00|33.12|32.76|33.1|32.74|33.14|32.78|33.1|32.74|55
1581689400000|2020-02-14 14:10:00|33.11|32.75|33.18|32.82|33.19|32.83|33.1|32.74|54
1581689700000|2020-02-14 14:15:00|33.19|32.83|33.23|32.87|33.27|32.91|33.15|32.79|120
1581690000000|2020-02-14 14:20:00|33.22|32.86|33.26|32.9|33.26|32.9|33.12|32.76|149
1581690300000|2020-02-14 14:25:00|33.25|32.89|33.22|32.86|33.26|32.9|33.15|32.79|68
1581690600000|2020-02-14 14:30:00|33.23|32.87|33.2|32.84|33.31|32.95|33.17|32.81|130
1581690900000|2020-02-14 14:35:00|33.19|32.83|33.09|32.73|33.24|32.88|33.04|32.68|145
1581691200000|2020-02-14 14:40:00|33.1|32.74|33.07|32.71|33.15|32.79|32.95|32.59|188
1581691500000|2020-02-14 14:45:00|33.06|32.7|32.93|32.57|33.07|32.71|32.86|32.5|153
1581691800000|2020-02-14 14:50:00|32.94|32.58|33.07|32.71|33.07|32.71|32.93|32.57|118
1581692100000|2020-02-14 14:55:00|33.06|32.7|33.01|32.65|33.08|32.72|33|32.64|80
1581692400000|2020-02-14 15:00:00|33.02|32.66|33.08|32.72|33.11|32.75|32.98|32.62|106
1581692700000|2020-02-14 15:05:00|33.07|32.71|33.04|32.68|33.07|32.71|32.96|32.6|89
1581693000000|2020-02-14 15:10:00|33.03|32.67|33|32.64|33.07|32.71|32.99|32.63|138
1581693300000|2020-02-14 15:15:00|32.99|32.63|32.95|32.59|33|32.64|32.93|32.57|73
1581693600000|2020-02-14 15:20:00|32.94|32.58|32.87|32.51|32.96|32.6|32.87|32.51|52
1581693900000|2020-02-14 15:25:00|32.88|32.52|32.91|32.55|32.94|32.58|32.86|32.5|100
1581694200000|2020-02-14 15:30:00|32.9|32.54|32.83|32.47|32.91|32.55|32.67|32.31|155
1581694500000|2020-02-14 15:35:00|32.82|32.46|32.9|32.54|32.94|32.58|32.82|32.46|99
1581694800000|2020-02-14 15:40:00|32.89|32.53|32.9|32.54|32.9|32.54|32.82|32.46|70
1581695100000|2020-02-14 15:45:00|32.89|32.53|32.84|32.48|32.89|32.53|32.8|32.44|68
1581695400000|2020-02-14 15:50:00|32.85|32.49|32.97|32.61|32.98|32.62|32.85|32.49|101
1581695700000|2020-02-14 15:55:00|32.98|32.62|33.06|32.7|33.07|32.71|32.96|32.6|112
1581696000000|2020-02-14 16:00:00|33.07|32.71|32.99|32.63|33.08|32.72|32.94|32.58|114
1581696300000|2020-02-14 16:05:00|32.98|32.62|33.08|32.72|33.08|32.72|32.96|32.6|81
1581696600000|2020-02-14 16:10:00|33.09|32.73|32.99|32.63|33.1|32.74|32.96|32.6|117
1581696900000|2020-02-14 16:15:00|32.98|32.62|33.04|32.68|33.04|32.68|32.95|32.59|60
1581697200000|2020-02-14 16:20:00|33.03|32.67|33.09|32.73|33.09|32.73|33.01|32.65|90
1581697500000|2020-02-14 16:25:00|33.1|32.74|33.1|32.74|33.15|32.79|33.09|32.73|93
1581697800000|2020-02-14 16:30:00|33.11|32.75|33.05|32.69|33.12|32.76|32.92|32.56|181
1581698100000|2020-02-14 16:35:00|33.04|32.68|32.99|32.63|33.05|32.69|32.94|32.58|83
1581698400000|2020-02-14 16:40:00|33|32.64|32.97|32.61|33.02|32.66|32.94|32.58|54
1581698700000|2020-02-14 16:45:00|32.98|32.62|32.97|32.61|32.99|32.63|32.92|32.56|98
1581699000000|2020-02-14 16:50:00|32.98|32.62|33.06|32.7|33.08|32.72|32.96|32.6|75
1581699300000|2020-02-14 16:55:00|33.05|32.69|33.2|32.84|33.21|32.85|33.05|32.69|112
1581699600000|2020-02-14 17:00:00|33.21|32.85|33.17|32.81|33.22|32.86|33.14|32.78|132
1581699900000|2020-02-14 17:05:00|33.16|32.8|33.26|32.9|33.26|32.9|33.15|32.79|75
1581700200000|2020-02-14 17:10:00|33.27|32.91|33.36|33|33.37|33.01|33.26|32.9|100
1581700500000|2020-02-14 17:15:00|33.37|33.01|33.4|33.04|33.52|33.16|33.36|33|131
1581700800000|2020-02-14 17:20:00|33.41|33.05|33.4|33.04|33.46|33.1|33.38|33.02|93
1581701100000|2020-02-14 17:25:00|33.41|33.05|33.47|33.11|33.53|33.17|33.41|33.05|80
1581701400000|2020-02-14 17:30:00|33.48|33.12|33.38|33.02|33.49|33.13|33.3|32.94|120
1581701700000|2020-02-14 17:35:00|33.39|33.03|33.42|33.06|33.49|33.13|33.38|33.02|88
1581702000000|2020-02-14 17:40:00|33.41|33.05|33.48|33.12|33.48|33.12|33.41|33.05|52
1581702300000|2020-02-14 17:45:00|33.49|33.13|33.67|33.31|33.68|33.32|33.48|33.12|108
1581702600000|2020-02-14 17:50:00|33.68|33.32|33.78|33.42|33.8|33.44|33.64|33.28|168
1581702900000|2020-02-14 17:55:00|33.77|33.41|33.71|33.35|33.78|33.42|33.68|33.32|114
1581703200000|2020-02-14 18:00:00|33.7|33.34|33.92|33.56|33.94|33.58|33.7|33.34|120
1581703500000|2020-02-14 18:05:00|33.93|33.57|34.08|33.72|34.09|33.73|33.91|33.55|167
1581703800000|2020-02-14 18:10:00|34.1|33.74|34.1|33.74|34.13|33.77|33.99|33.63|155
1581704100000|2020-02-14 18:15:00|34.09|33.73|33.91|33.55|34.1|33.74|33.78|33.42|179
1581704400000|2020-02-14 18:20:00|33.92|33.56|33.87|33.51|34.01|33.65|33.79|33.43|124
1581704700000|2020-02-14 18:25:00|33.86|33.5|33.95|33.59|34.03|33.67|33.86|33.5|154
1581705000000|2020-02-14 18:30:00|33.94|33.58|34.04|33.68|34.06|33.7|33.9|33.54|202
1581705300000|2020-02-14 18:35:00|34.03|33.67|34.04|33.68|34.06|33.7|33.88|33.52|134
1581705600000|2020-02-14 18:40:00|34.05|33.69|33.98|33.62|34.07|33.71|33.94|33.58|120
1581705900000|2020-02-14 18:45:00|33.99|33.63|34.08|33.72|34.11|33.75|33.98|33.62|142
1581706200000|2020-02-14 18:50:00|34.09|33.73|34.03|33.67|34.09|33.73|33.96|33.6|91
1581706500000|2020-02-14 18:55:00|34.04|33.68|33.99|33.63|34.06|33.7|33.93|33.57|96
1581706800000|2020-02-14 19:00:00|33.98|33.62|33.87|33.51|33.99|33.63|33.86|33.5|88
1581707100000|2020-02-14 19:05:00|33.86|33.5|33.75|33.39|33.86|33.5|33.71|33.35|104
1581707400000|2020-02-14 19:10:00|33.74|33.38|33.82|33.46|33.89|33.53|33.74|33.38|116
1581707700000|2020-02-14 19:15:00|33.81|33.45|33.79|33.43|33.83|33.47|33.78|33.42|25
1581708000000|2020-02-14 19:20:00|33.8|33.44|33.75|33.39|33.85|33.49|33.73|33.37|72
1581708300000|2020-02-14 19:25:00|33.76|33.4|33.76|33.4|33.82|33.46|33.75|33.39|67
1581708600000|2020-02-14 19:30:00|33.77|33.41|33.7|33.34|33.78|33.42|33.65|33.29|84
1581708900000|2020-02-14 19:35:00|33.69|33.33|33.87|33.51|33.87|33.51|33.69|33.33|70
1581709200000|2020-02-14 19:40:00|33.86|33.5|33.78|33.42|33.88|33.52|33.76|33.4|45
1581709500000|2020-02-14 19:45:00|33.77|33.41|33.74|33.38|33.77|33.41|33.72|33.36|48
1581709800000|2020-02-14 19:50:00|33.75|33.39|33.77|33.41|33.84|33.48|33.74|33.38|91
1581710100000|2020-02-14 19:55:00|33.78|33.42|33.76|33.4|33.78|33.42|33.73|33.37|55
1581710400000|2020-02-14 20:00:00|33.77|33.41|33.83|33.47|33.85|33.49|33.77|33.41|26
1581710700000|2020-02-14 20:05:00|33.82|33.46|33.81|33.45|33.84|33.48|33.81|33.45|48
1581711000000|2020-02-14 20:10:00|33.8|33.44|33.66|33.3|33.8|33.44|33.64|33.28|61
1581711300000|2020-02-14 20:15:00|33.65|33.29|33.59|33.23|33.69|33.33|33.59|33.23|44
1581711600000|2020-02-14 20:20:00|33.58|33.22|33.71|33.35|33.73|33.37|33.58|33.22|83
1581711900000|2020-02-14 20:25:00|33.72|33.36|33.63|33.27|33.72|33.36|33.61|33.25|127
1581712200000|2020-02-14 20:30:00|33.64|33.28|33.66|33.3|33.69|33.33|33.63|33.27|62
1581712500000|2020-02-14 20:35:00|33.65|33.29|33.58|33.22|33.66|33.3|33.57|33.21|86
1581712800000|2020-02-14 20:40:00|33.57|33.21|33.63|33.27|33.66|33.3|33.56|33.2|86
1581713100000|2020-02-14 20:45:00|33.62|33.26|33.58|33.22|33.65|33.29|33.58|33.22|54
1581713400000|2020-02-14 20:50:00|33.57|33.21|33.63|33.27|33.63|33.27|33.55|33.19|69
1581713700000|2020-02-14 20:55:00|33.62|33.26|33.65|33.29|33.67|33.31|33.62|33.26|69
1581714000000|2020-02-14 21:00:00|33.66|33.3|33.67|33.31|33.68|33.32|33.63|33.27|46
1581714300000|2020-02-14 21:05:00|33.66|33.3|33.66|33.3|33.68|33.32|33.64|33.28|45
1581714600000|2020-02-14 21:10:00|33.65|33.29|33.68|33.32|33.68|33.32|33.65|33.29|32
1581714900000|2020-02-14 21:15:00|33.67|33.31|33.9|33.54|33.92|33.56|33.67|33.31|155
1581715200000|2020-02-14 21:20:00|33.89|33.53|33.8|33.44|33.92|33.56|33.8|33.44|101
1581715500000|2020-02-14 21:25:00|33.79|33.43|33.94|33.58|33.95|33.59|33.78|33.42|91
1581715800000|2020-02-14 21:30:00|33.95|33.59|34|33.64|34.02|33.66|33.93|33.57|56
1581716100000|2020-02-14 21:35:00|33.99|33.63|33.91|33.55|33.99|33.63|33.9|33.54|41
1581716400000|2020-02-14 21:40:00|33.92|33.56|33.87|33.51|33.92|33.56|33.84|33.48|63
1581716700000|2020-02-14 21:45:00|33.88|33.52|33.72|33.36|33.89|33.53|33.71|33.35|89
1581717000000|2020-02-14 21:50:00|33.73|33.37|33.75|33.39|33.77|33.41|33.71|33.35|112
1581717300000|2020-02-14 21:55:00|33.76|33.4|33.75|33.39|33.77|33.41|33.72|33.36|71
1581739200000|2020-02-15 04:00:00|34.02|33.66|33.99|33.63|34.03|33.67|33.92|33.56|81
1581739500000|2020-02-15 04:05:00|33.98|33.62|33.8|33.44|34|33.64|33.79|33.43|117
1581739800000|2020-02-15 04:10:00|33.79|33.43|33.83|33.47|33.88|33.52|33.78|33.42|119
1581740100000|2020-02-15 04:15:00|33.82|33.46|33.78|33.42|33.85|33.49|33.76|33.4|87
1581740400000|2020-02-15 04:20:00|33.77|33.41|33.82|33.46|33.84|33.48|33.76|33.4|110
1581740700000|2020-02-15 04:25:00|33.81|33.45|33.8|33.44|33.84|33.48|33.77|33.41|117
1581741000000|2020-02-15 04:30:00|33.79|33.43|33.86|33.5|33.88|33.52|33.77|33.41|109
1581741300000|2020-02-15 04:35:00|33.87|33.51|33.88|33.52|33.91|33.55|33.87|33.51|64
1581741600000|2020-02-15 04:40:00|33.89|33.53|33.89|33.53|33.9|33.54|33.84|33.48|105
1581741900000|2020-02-15 04:45:00|33.9|33.54|33.87|33.51|33.9|33.54|33.84|33.48|66
1581742200000|2020-02-15 04:50:00|33.86|33.5|33.92|33.56|33.93|33.57|33.86|33.5|55
1581742500000|2020-02-15 04:55:00|33.93|33.57|33.84|33.48|33.94|33.58|33.84|33.48|47
1581742800000|2020-02-15 05:00:00|33.85|33.49|33.89|33.53|33.94|33.58|33.85|33.49|96
1581743100000|2020-02-15 05:05:00|33.9|33.54|33.87|33.51|33.9|33.54|33.85|33.49|74
1581743400000|2020-02-15 05:10:00|33.88|33.52|33.72|33.36|33.88|33.52|33.69|33.33|75
1581743700000|2020-02-15 05:15:00|33.71|33.35|33.68|33.32|33.71|33.35|33.61|33.25|122
1581744000000|2020-02-15 05:20:00|33.69|33.33|33.65|33.29|33.71|33.35|33.64|33.28|69
1581744300000|2020-02-15 05:25:00|33.66|33.3|33.6|33.24|33.68|33.32|33.56|33.2|94
1581744600000|2020-02-15 05:30:00|33.59|33.23|33.63|33.27|33.68|33.32|33.59|33.23|71
1581744900000|2020-02-15 05:35:00|33.64|33.28|33.79|33.43|33.79|33.43|33.6|33.24|121
1581745200000|2020-02-15 05:40:00|33.8|33.44|33.78|33.42|33.84|33.48|33.77|33.41|106
1581745500000|2020-02-15 05:45:00|33.77|33.41|33.66|33.3|33.78|33.42|33.65|33.29|60
1581745800000|2020-02-15 05:50:00|33.67|33.31|33.55|33.19|33.67|33.31|33.54|33.18|68
1581746100000|2020-02-15 05:55:00|33.54|33.18|33.46|33.1|33.57|33.21|33.45|33.09|91
1581746400000|2020-02-15 06:00:00|33.47|33.11|33.45|33.09|33.47|33.11|33.35|32.99|112
1581746700000|2020-02-15 06:05:00|33.46|33.1|33.51|33.15|33.55|33.19|33.43|33.07|133
1581747000000|2020-02-15 06:10:00|33.5|33.14|33.58|33.22|33.59|33.23|33.47|33.11|112
1581747300000|2020-02-15 06:15:00|33.59|33.23|33.62|33.26|33.68|33.32|33.59|33.23|110
1581747600000|2020-02-15 06:20:00|33.63|33.27|33.55|33.19|33.65|33.29|33.52|33.16|78
1581747900000|2020-02-15 06:25:00|33.56|33.2|33.67|33.31|33.68|33.32|33.52|33.16|96
1581748200000|2020-02-15 06:30:00|33.66|33.3|33.58|33.22|33.68|33.32|33.57|33.21|105
1581748500000|2020-02-15 06:35:00|33.59|33.23|33.61|33.25|33.63|33.27|33.56|33.2|31
1581748800000|2020-02-15 06:40:00|33.62|33.26|33.6|33.24|33.63|33.27|33.59|33.23|29
1581749100000|2020-02-15 06:45:00|33.59|33.23|33.63|33.27|33.65|33.29|33.56|33.2|35
1581749400000|2020-02-15 06:50:00|33.62|33.26|33.7|33.34|33.7|33.34|33.62|33.26|64
1581749700000|2020-02-15 06:55:00|33.71|33.35|33.63|33.27|33.71|33.35|33.61|33.25|53
1581750000000|2020-02-15 07:00:00|33.62|33.26|33.62|33.26|33.62|33.26|33.57|33.21|41
1581750300000|2020-02-15 07:05:00|33.63|33.27|33.62|33.26|33.72|33.36|33.62|33.26|74
1581750600000|2020-02-15 07:10:00|33.63|33.27|33.61|33.25|33.67|33.31|33.56|33.2|81
1581750900000|2020-02-15 07:15:00|33.6|33.24|33.55|33.19|33.61|33.25|33.53|33.17|95
1581751200000|2020-02-15 07:20:00|33.54|33.18|33.57|33.21|33.57|33.21|33.52|33.16|74
1581751500000|2020-02-15 07:25:00|33.58|33.22|33.49|33.13|33.61|33.25|33.49|33.13|120
1581751800000|2020-02-15 07:30:00|33.5|33.14|33.52|33.16|33.56|33.2|33.44|33.08|112
1581752100000|2020-02-15 07:35:00|33.53|33.17|33.47|33.11|33.55|33.19|33.44|33.08|78
1581752400000|2020-02-15 07:40:00|33.46|33.1|33.43|33.07|33.5|33.14|33.43|33.07|70
1581752700000|2020-02-15 07:45:00|33.42|33.06|33.38|33.02|33.43|33.07|33.15|32.79|237
1581753000000|2020-02-15 07:50:00|33.37|33.01|33.32|32.96|33.4|33.04|33.24|32.88|142
1581753300000|2020-02-15 07:55:00|33.33|32.97|33.39|33.03|33.47|33.11|33.33|32.97|120
1581753600000|2020-02-15 08:00:00|33.38|33.02|33.4|33.04|33.42|33.06|33.29|32.93|117
1581753900000|2020-02-15 08:05:00|33.39|33.03|33.5|33.14|33.53|33.17|33.39|33.03|112
1581754200000|2020-02-15 08:10:00|33.49|33.13|33.51|33.15|33.55|33.19|33.48|33.12|91
1581754500000|2020-02-15 08:15:00|33.52|33.16|33.48|33.12|33.53|33.17|33.48|33.12|37
1581754800000|2020-02-15 08:20:00|33.47|33.11|33.41|33.05|33.47|33.11|33.39|33.03|41
1581755100000|2020-02-15 08:25:00|33.42|33.06|33.42|33.06|33.43|33.07|33.32|32.96|85
1581755400000|2020-02-15 08:30:00|33.41|33.05|33.38|33.02|33.41|33.05|33.35|32.99|58
1581755700000|2020-02-15 08:35:00|33.39|33.03|33.51|33.15|33.54|33.18|33.38|33.02|87
1581756000000|2020-02-15 08:40:00|33.52|33.16|33.64|33.28|33.66|33.3|33.52|33.16|93
1581756300000|2020-02-15 08:45:00|33.63|33.27|33.69|33.33|33.76|33.4|33.62|33.26|89
1581756600000|2020-02-15 08:50:00|33.68|33.32|33.67|33.31|33.74|33.38|33.66|33.3|66
1581756900000|2020-02-15 08:55:00|33.68|33.32|33.79|33.43|33.79|33.43|33.67|33.31|54
1581757200000|2020-02-15 09:00:00|33.8|33.44|33.69|33.33|33.8|33.44|33.69|33.33|68
1581757500000|2020-02-15 09:05:00|33.68|33.32|33.7|33.34|33.71|33.35|33.66|33.3|37
1581757800000|2020-02-15 09:10:00|33.69|33.33|33.72|33.36|33.73|33.37|33.67|33.31|66
1581758100000|2020-02-15 09:15:00|33.73|33.37|33.89|33.53|33.89|33.53|33.71|33.35|46
1581758400000|2020-02-15 09:20:00|33.9|33.54|33.89|33.53|33.9|33.54|33.85|33.49|76
1581758700000|2020-02-15 09:25:00|33.88|33.52|33.85|33.49|33.95|33.59|33.83|33.47|57
1581759000000|2020-02-15 09:30:00|33.84|33.48|33.77|33.41|33.88|33.52|33.75|33.39|104
1581759300000|2020-02-15 09:35:00|33.78|33.42|33.86|33.5|33.86|33.5|33.77|33.41|39
1581759600000|2020-02-15 09:40:00|33.87|33.51|34|33.64|34.01|33.65|33.87|33.51|102
1581759900000|2020-02-15 09:45:00|33.99|33.63|33.91|33.55|34|33.64|33.91|33.55|71
1581760200000|2020-02-15 09:50:00|33.92|33.56|34.04|33.68|34.06|33.7|33.89|33.53|102
1581760500000|2020-02-15 09:55:00|34.05|33.69|34.09|33.73|34.11|33.75|34.01|33.65|67
1581760800000|2020-02-15 10:00:00|34.08|33.72|34.02|33.66|34.12|33.76|33.97|33.61|92
1581761100000|2020-02-15 10:05:00|34.01|33.65|34.07|33.71|34.08|33.72|33.95|33.59|46
1581761400000|2020-02-15 10:10:00|34.06|33.7|34.04|33.68|34.08|33.72|34.01|33.65|46
1581761700000|2020-02-15 10:15:00|34.05|33.69|33.96|33.6|34.05|33.69|33.96|33.6|28
1581762000000|2020-02-15 10:20:00|33.95|33.59|33.94|33.58|33.98|33.62|33.89|33.53|69
1581762300000|2020-02-15 10:25:00|33.93|33.57|33.87|33.51|33.94|33.58|33.86|33.5|47
1581762600000|2020-02-15 10:30:00|33.86|33.5|33.88|33.52|33.94|33.58|33.86|33.5|39
1581762900000|2020-02-15 10:35:00|33.87|33.51|33.83|33.47|33.88|33.52|33.78|33.42|77
1581763200000|2020-02-15 10:40:00|33.84|33.48|33.73|33.37|33.84|33.48|33.72|33.36|70
1581763500000|2020-02-15 10:45:00|33.74|33.38|33.83|33.47|33.83|33.47|33.74|33.38|108
1581763800000|2020-02-15 10:50:00|33.84|33.48|33.82|33.46|33.89|33.53|33.81|33.45|79
1581764100000|2020-02-15 10:55:00|33.83|33.47|33.79|33.43|33.83|33.47|33.75|33.39|71
1581764400000|2020-02-15 11:00:00|33.8|33.44|33.87|33.51|33.88|33.52|33.79|33.43|55
1581764700000|2020-02-15 11:05:00|33.86|33.5|33.83|33.47|33.86|33.5|33.81|33.45|36
1581765000000|2020-02-15 11:10:00|33.82|33.46|33.73|33.37|33.83|33.47|33.7|33.34|83
1581765300000|2020-02-15 11:15:00|33.74|33.38|33.61|33.25|33.76|33.4|33.6|33.24|97
1581765600000|2020-02-15 11:20:00|33.6|33.24|33.7|33.34|33.73|33.37|33.6|33.24|117
1581765900000|2020-02-15 11:25:00|33.71|33.35|33.84|33.48|33.85|33.49|33.7|33.34|93
1581766200000|2020-02-15 11:30:00|33.83|33.47|33.82|33.46|33.84|33.48|33.74|33.38|73
1581766500000|2020-02-15 11:35:00|33.81|33.45|33.8|33.44|33.81|33.45|33.75|33.39|32
1581766800000|2020-02-15 11:40:00|33.81|33.45|33.88|33.52|33.89|33.53|33.8|33.44|54
1581767100000|2020-02-15 11:45:00|33.89|33.53|33.89|33.53|33.92|33.56|33.84|33.48|55
1581767400000|2020-02-15 11:50:00|33.88|33.52|33.87|33.51|33.89|33.53|33.83|33.47|66
1581767700000|2020-02-15 11:55:00|33.86|33.5|33.8|33.44|33.87|33.51|33.79|33.43|55
1581768000000|2020-02-15 12:00:00|33.79|33.43|33.68|33.32|33.79|33.43|33.67|33.31|81
1581768300000|2020-02-15 12:05:00|33.67|33.31|33.61|33.25|33.69|33.33|33.6|33.24|79
1581768600000|2020-02-15 12:10:00|33.6|33.24|33.59|33.23|33.67|33.31|33.58|33.22|92
1581768900000|2020-02-15 12:15:00|33.58|33.22|33.67|33.31|33.67|33.31|33.49|33.13|111
1581769200000|2020-02-15 12:20:00|33.66|33.3|33.7|33.34|33.73|33.37|33.63|33.27|101
1581769500000|2020-02-15 12:25:00|33.71|33.35|33.75|33.39|33.78|33.42|33.67|33.31|81
1581769800000|2020-02-15 12:30:00|33.74|33.38|33.74|33.38|33.78|33.42|33.66|33.3|110
1581770100000|2020-02-15 12:35:00|33.73|33.37|33.69|33.33|33.74|33.38|33.66|33.3|81
1581770400000|2020-02-15 12:40:00|33.68|33.32|33.63|33.27|33.71|33.35|33.62|33.26|60
1581770700000|2020-02-15 12:45:00|33.64|33.28|33.69|33.33|33.7|33.34|33.63|33.27|79
1581771000000|2020-02-15 12:50:00|33.7|33.34|33.8|33.44|33.82|33.46|33.68|33.32|116
1581771300000|2020-02-15 12:55:00|33.81|33.45|33.86|33.5|33.87|33.51|33.8|33.44|109
1581771600000|2020-02-15 13:00:00|33.87|33.51|33.8|33.44|33.89|33.53|33.79|33.43|50
1581771900000|2020-02-15 13:05:00|33.81|33.45|33.79|33.43|33.81|33.45|33.79|33.43|39
1581772200000|2020-02-15 13:10:00|33.78|33.42|33.7|33.34|33.79|33.43|33.67|33.31|45
1581772500000|2020-02-15 13:15:00|33.69|33.33|33.76|33.4|33.77|33.41|33.68|33.32|90
1581772800000|2020-02-15 13:20:00|33.75|33.39|33.77|33.41|33.78|33.42|33.73|33.37|51
1581773100000|2020-02-15 13:25:00|33.76|33.4|33.72|33.36|33.78|33.42|33.69|33.33|49
1581773400000|2020-02-15 13:30:00|33.71|33.35|33.74|33.38|33.76|33.4|33.71|33.35|61
1581773700000|2020-02-15 13:35:00|33.75|33.39|33.75|33.39|33.77|33.41|33.73|33.37|87
1581774000000|2020-02-15 13:40:00|33.74|33.38|33.66|33.3|33.76|33.4|33.66|33.3|69
1581774300000|2020-02-15 13:45:00|33.65|33.29|33.73|33.37|33.73|33.37|33.61|33.25|76
1581774600000|2020-02-15 13:50:00|33.72|33.36|33.69|33.33|33.76|33.4|33.68|33.32|103
1581774900000|2020-02-15 13:55:00|33.68|33.32|33.67|33.31|33.69|33.33|33.62|33.26|62
1581775200000|2020-02-15 14:00:00|33.66|33.3|33.78|33.42|33.79|33.43|33.66|33.3|76
1581775500000|2020-02-15 14:05:00|33.79|33.43|33.79|33.43|33.84|33.48|33.76|33.4|79
1581775800000|2020-02-15 14:10:00|33.78|33.42|33.79|33.43|33.8|33.44|33.75|33.39|65
1581776100000|2020-02-15 14:15:00|33.78|33.42|33.79|33.43|33.79|33.43|33.74|33.38|64
1581776400000|2020-02-15 14:20:00|33.78|33.42|33.76|33.4|33.8|33.44|33.7|33.34|65
1581776700000|2020-02-15 14:25:00|33.75|33.39|33.74|33.38|33.76|33.4|33.7|33.34|70
1581777000000|2020-02-15 14:30:00|33.73|33.37|33.62|33.26|33.73|33.37|33.6|33.24|65
1581777300000|2020-02-15 14:35:00|33.61|33.25|33.64|33.28|33.66|33.3|33.6|33.24|60
1581777600000|2020-02-15 14:40:00|33.65|33.29|33.63|33.27|33.66|33.3|33.63|33.27|61
1581777900000|2020-02-15 14:45:00|33.64|33.28|33.53|33.17|33.64|33.28|33.53|33.17|38
1581778200000|2020-02-15 14:50:00|33.54|33.18|33.58|33.22|33.61|33.25|33.53|33.17|59
1581778500000|2020-02-15 14:55:00|33.59|33.23|33.58|33.22|33.59|33.23|33.54|33.18|38
1581778800000|2020-02-15 15:00:00|33.57|33.21|33.53|33.17|33.58|33.22|33.52|33.16|63
1581779100000|2020-02-15 15:05:00|33.54|33.18|33.41|33.05|33.55|33.19|33.27|32.91|168
1581779400000|2020-02-15 15:10:00|33.39|33.03|33.45|33.09|33.47|33.11|33.35|32.99|139
1581779700000|2020-02-15 15:15:00|33.44|33.08|33.41|33.05|33.45|33.09|33.33|32.97|77
1581780000000|2020-02-15 15:20:00|33.4|33.04|33.43|33.07|33.44|33.08|33.37|33.01|42
1581780300000|2020-02-15 15:25:00|33.42|33.06|33.41|33.05|33.45|33.09|33.38|33.02|48
1581780600000|2020-02-15 15:30:00|33.42|33.06|33.39|33.03|33.42|33.06|33.37|33.01|58
1581780900000|2020-02-15 15:35:00|33.38|33.02|33.32|32.96|33.38|33.02|33.26|32.9|93
1581781200000|2020-02-15 15:40:00|33.33|32.97|33.27|32.91|33.36|33|33.27|32.91|69
1581781500000|2020-02-15 15:45:00|33.26|32.9|33.03|32.67|33.26|32.9|32.65|32.29|371
1581781800000|2020-02-15 15:50:00|33.02|32.66|31.93|31.57|33.15|32.79|31.83|31.47|419
1581782100000|2020-02-15 15:55:00|31.94|31.58|32.37|32.01|32.46|32.1|31.93|31.57|325
1581782400000|2020-02-15 16:00:00|32.36|32|32.92|32.56|33|32.64|32.35|31.99|319
1581782700000|2020-02-15 16:05:00|32.91|32.55|32.94|32.58|33.03|32.67|32.69|32.33|313
1581783000000|2020-02-15 16:10:00|32.92|32.56|32.71|32.35|32.94|32.58|32.69|32.33|189
1581783300000|2020-02-15 16:15:00|32.7|32.34|32.82|32.46|32.93|32.57|32.69|32.33|168
1581783600000|2020-02-15 16:20:00|32.81|32.45|32.69|32.33|32.89|32.53|32.69|32.33|124
1581783900000|2020-02-15 16:25:00|32.7|32.34|32.36|32|32.72|32.36|32.33|31.97|219
1581784200000|2020-02-15 16:30:00|32.35|31.99|31.86|31.5|32.36|32|31.81|31.45|367
1581784500000|2020-02-15 16:35:00|31.85|31.49|31.36|31|31.93|31.57|31.27|30.91|426
1581784800000|2020-02-15 16:40:00|31.37|31.01|31.57|31.21|31.68|31.32|31.24|30.88|336
1581785100000|2020-02-15 16:45:00|31.59|31.23|31.74|31.38|31.89|31.53|31.54|31.18|270
1581785400000|2020-02-15 16:50:00|31.73|31.37|31.42|31.06|31.76|31.4|31.28|30.92|335
1581785700000|2020-02-15 16:55:00|31.41|31.05|31.42|31.06|31.6|31.24|31.36|31|262
1581786000000|2020-02-15 17:00:00|31.41|31.05|31.78|31.42|31.84|31.48|31.4|31.04|259
1581786300000|2020-02-15 17:05:00|31.79|31.43|31.87|31.51|31.93|31.57|31.7|31.34|207
1581786600000|2020-02-15 17:10:00|31.86|31.5|32|31.64|32.03|31.67|31.79|31.43|130
1581786900000|2020-02-15 17:15:00|32.01|31.65|31.67|31.31|32.01|31.65|31.61|31.25|235
1581787200000|2020-02-15 17:20:00|31.68|31.32|31.67|31.31|31.77|31.41|31.65|31.29|301
1581787500000|2020-02-15 17:25:00|31.68|31.32|31.78|31.42|31.8|31.44|31.68|31.32|256
1581787800000|2020-02-15 17:30:00|31.77|31.41|31.68|31.32|31.83|31.47|31.68|31.32|189
1581788100000|2020-02-15 17:35:00|31.69|31.33|30.8|30.44|31.72|31.36|30.56|30.2|368
1581788400000|2020-02-15 17:40:00|30.81|30.45|31.11|30.75|31.11|30.75|30.79|30.43|449
1581788700000|2020-02-15 17:45:00|31.1|30.74|30.83|30.47|31.23|30.87|30.79|30.43|362
1581789000000|2020-02-15 17:50:00|30.82|30.46|30.85|30.49|30.91|30.55|30.76|30.4|294
1581789300000|2020-02-15 17:55:00|30.84|30.48|29.9|29.54|30.9|30.54|29.7|29.34|326
1581789600000|2020-02-15 18:00:00|29.91|29.55|30.12|29.76|30.31|29.95|29.88|29.52|394
1581789900000|2020-02-15 18:05:00|30.11|29.75|30.32|29.96|30.43|30.07|29.93|29.57|421
1581790200000|2020-02-15 18:10:00|30.31|29.95|30.4|30.04|30.5|30.14|30.31|29.95|317
1581790500000|2020-02-15 18:15:00|30.41|30.05|30.62|30.26|30.7|30.34|30.39|30.03|283
1581790800000|2020-02-15 18:20:00|30.63|30.27|30.86|30.5|30.88|30.52|30.58|30.22|217
1581791100000|2020-02-15 18:25:00|30.87|30.51|30.83|30.47|31|30.64|30.79|30.43|297
1581791400000|2020-02-15 18:30:00|30.84|30.48|30.96|30.6|31.07|30.71|30.8|30.44|206
1581791700000|2020-02-15 18:35:00|30.95|30.59|30.87|30.51|30.99|30.63|30.71|30.35|300
1581792000000|2020-02-15 18:40:00|30.86|30.5|31.02|30.66|31.05|30.69|30.81|30.45|302
1581792300000|2020-02-15 18:45:00|31.03|30.67|31.15|30.79|31.32|30.96|30.99|30.63|419
1581792600000|2020-02-15 18:50:00|31.14|30.78|31.15|30.79|31.23|30.87|30.97|30.61|319
1581792900000|2020-02-15 18:55:00|31.14|30.78|31.31|30.95|31.31|30.95|31.09|30.73|229
1581793200000|2020-02-15 19:00:00|31.3|30.94|31.26|30.9|31.3|30.94|31.17|30.81|183
1581793500000|2020-02-15 19:05:00|31.27|30.91|31.52|31.16|31.56|31.2|31.27|30.91|225
1581793800000|2020-02-15 19:10:00|31.53|31.17|31.41|31.05|31.57|31.21|31.41|31.05|163
1581794100000|2020-02-15 19:15:00|31.39|31.03|31.37|31.01|31.43|31.07|31.35|30.99|120
1581794400000|2020-02-15 19:20:00|31.36|31|31.27|30.91|31.36|31|31.2|30.84|177
1581794700000|2020-02-15 19:25:00|31.28|30.92|31.35|30.99|31.4|31.04|31.27|30.91|100
1581795000000|2020-02-15 19:30:00|31.36|31|31.28|30.92|31.39|31.03|31.27|30.91|174
1581795300000|2020-02-15 19:35:00|31.27|30.91|31.36|31|31.46|31.1|31.23|30.87|162
1581795600000|2020-02-15 19:40:00|31.35|30.99|31.26|30.9|31.4|31.04|31.23|30.87|169
1581795900000|2020-02-15 19:45:00|31.27|30.91|31.15|30.79|31.3|30.94|31.11|30.75|197
1581796200000|2020-02-15 19:50:00|31.14|30.78|31.06|30.7|31.2|30.84|31|30.64|176
1581796500000|2020-02-15 19:55:00|31.05|30.69|30.93|30.57|31.05|30.69|30.92|30.56|184
1581796800000|2020-02-15 20:00:00|30.94|30.58|31.1|30.74|31.1|30.74|30.7|30.34|246
1581797100000|2020-02-15 20:05:00|31.11|30.75|31.04|30.68|31.24|30.88|30.99|30.63|209
1581797400000|2020-02-15 20:10:00|31.05|30.69|31|30.64|31.09|30.73|30.99|30.63|119
1581797700000|2020-02-15 20:15:00|30.99|30.63|31.17|30.81|31.18|30.82|30.99|30.63|131
1581798000000|2020-02-15 20:20:00|31.18|30.82|31.15|30.79|31.23|30.87|31.15|30.79|72
1581798300000|2020-02-15 20:25:00|31.14|30.78|31.05|30.69|31.16|30.8|30.95|30.59|142
1581798600000|2020-02-15 20:30:00|31.04|30.68|31.07|30.71|31.08|30.72|30.94|30.58|127
1581798900000|2020-02-15 20:35:00|31.08|30.72|31.12|30.76|31.14|30.78|31.06|30.7|65
1581799200000|2020-02-15 20:40:00|31.11|30.75|31.23|30.87|31.24|30.88|31.11|30.75|63
1581799500000|2020-02-15 20:45:00|31.22|30.86|31.28|30.92|31.38|31.02|31.2|30.84|118
1581799800000|2020-02-15 20:50:00|31.27|30.91|31.38|31.02|31.38|31.02|31.26|30.9|82
1581800100000|2020-02-15 20:55:00|31.37|31.01|31.3|30.94|31.41|31.05|31.3|30.94|64
1581800400000|2020-02-15 21:00:00|31.31|30.95|31.29|30.93|31.34|30.98|31.29|30.93|37
1581800700000|2020-02-15 21:05:00|31.3|30.94|31.3|30.94|31.36|31|31.23|30.87|79
1581801000000|2020-02-15 21:10:00|31.31|30.95|31.39|31.03|31.46|31.1|31.31|30.95|44
1581801300000|2020-02-15 21:15:00|31.38|31.02|31.44|31.08|31.46|31.1|31.33|30.97|88
1581801600000|2020-02-15 21:20:00|31.43|31.07|31.36|31|31.43|31.07|31.33|30.97|77
1581801900000|2020-02-15 21:25:00|31.35|30.99|31.45|31.09|31.51|31.15|31.34|30.98|66
1581802200000|2020-02-15 21:30:00|31.44|31.08|31.52|31.16|31.52|31.16|31.43|31.07|67
1581802500000|2020-02-15 21:35:00|31.53|31.17|31.59|31.23|31.59|31.23|31.52|31.16|37
1581802800000|2020-02-15 21:40:00|31.6|31.24|31.75|31.39|31.75|31.39|31.58|31.22|49
1581803100000|2020-02-15 21:45:00|31.74|31.38|31.81|31.45|31.86|31.5|31.73|31.37|60
1581803400000|2020-02-15 21:50:00|31.8|31.44|31.66|31.3|31.8|31.44|31.54|31.18|156
1581803700000|2020-02-15 21:55:00|31.67|31.31|31.54|31.18|31.68|31.32|31.49|31.13|61
1581804000000|2020-02-15 22:00:00|31.55|31.19|31.52|31.16|31.55|31.19|31.5|31.14|26
1581804300000|2020-02-15 22:05:00|31.53|31.17|31.59|31.23|31.63|31.27|31.52|31.16|84
1581804600000|2020-02-15 22:10:00|31.58|31.22|31.59|31.23|31.61|31.25|31.58|31.22|48
1581804900000|2020-02-15 22:15:00|31.6|31.24|31.46|31.1|31.6|31.24|31.45|31.09|57
1581805200000|2020-02-15 22:20:00|31.45|31.09|31.51|31.15|31.51|31.15|31.44|31.08|56
1581805500000|2020-02-15 22:25:00|31.5|31.14|31.53|31.17|31.53|31.17|31.5|31.14|66
1581805800000|2020-02-15 22:30:00|31.54|31.18|31.47|31.11|31.54|31.18|31.47|31.11|28
1581806100000|2020-02-15 22:35:00|31.48|31.12|31.4|31.04|31.48|31.12|31.4|31.04|23
1581806400000|2020-02-15 22:40:00|31.39|31.03|31.28|30.92|31.4|31.04|31.26|30.9|34
1581806700000|2020-02-15 22:45:00|31.29|30.93|31.45|31.09|31.45|31.09|31.28|30.92|56
1581807000000|2020-02-15 22:50:00|31.44|31.08|31.39|31.03|31.44|31.08|31.39|31.03|54
1581807300000|2020-02-15 22:55:00|31.38|31.02|31.34|30.98|31.39|31.03|31.33|30.97|123
1581807600000|2020-02-15 23:00:00|31.33|30.97|31.15|30.79|31.33|30.97|31.13|30.77|42
1581807900000|2020-02-15 23:05:00|31.16|30.8|31.3|30.94|31.31|30.95|31.15|30.79|122
1581808200000|2020-02-15 23:10:00|31.31|30.95|31.28|30.92|31.36|31|31.28|30.92|42
1581808500000|2020-02-15 23:15:00|31.27|30.91|31.36|31|31.36|31|31.27|30.91|58
1581808800000|2020-02-15 23:20:00|31.37|31.01|31.35|30.99|31.42|31.06|31.35|30.99|61
1581809100000|2020-02-15 23:25:00|31.36|31|31.29|30.93|31.36|31|31.29|30.93|49
1581809400000|2020-02-15 23:30:00|31.28|30.92|31.19|30.83|31.28|30.92|31.18|30.82|36
1581809700000|2020-02-15 23:35:00|31.18|30.82|31.08|30.72|31.28|30.92|31.07|30.71|90
1581810000000|2020-02-15 23:40:00|31.07|30.71|31.04|30.68|31.09|30.73|30.96|30.6|162
1581810300000|2020-02-15 23:45:00|31.05|30.69|30.53|30.17|31.06|30.7|30.53|30.17|260
1581810600000|2020-02-15 23:50:00|30.54|30.18|30.65|30.29|30.78|30.42|30.38|30.02|372
1581810900000|2020-02-15 23:55:00|30.64|30.28|30.92|30.56|30.94|30.58|30.59|30.23|254
1581811200000|2020-02-16 00:00:00|30.91|30.55|30.62|30.26|30.91|30.55|30.57|30.21|287
1581811500000|2020-02-16 00:05:00|30.63|30.27|30.43|30.07|30.7|30.34|30.41|30.05|256
1581811800000|2020-02-16 00:10:00|30.42|30.06|30.62|30.26|30.62|30.26|30.08|29.72|391
1581812100000|2020-02-16 00:15:00|30.63|30.27|30.64|30.28|30.71|30.35|30.49|30.13|189
1581812400000|2020-02-16 00:20:00|30.65|30.29|30.82|30.46|30.82|30.46|30.61|30.25|184
1581812700000|2020-02-16 00:25:00|30.81|30.45|30.96|30.6|30.99|30.63|30.74|30.38|271
1581813000000|2020-02-16 00:30:00|30.97|30.61|31.22|30.86|31.22|30.86|30.85|30.49|191
1581813300000|2020-02-16 00:35:00|31.23|30.87|31.22|30.86|31.28|30.92|31.07|30.71|248
1581813600000|2020-02-16 00:40:00|31.21|30.85|31.14|30.78|31.26|30.9|31.08|30.72|154
1581813900000|2020-02-16 00:45:00|31.15|30.79|31.08|30.72|31.2|30.84|31.04|30.68|133
1581814200000|2020-02-16 00:50:00|31.09|30.73|31.29|30.93|31.37|31.01|31.08|30.72|209
1581814500000|2020-02-16 00:55:00|31.28|30.92|31.41|31.05|31.41|31.05|31.28|30.92|112
1581814800000|2020-02-16 01:00:00|31.4|31.04|31.22|30.86|31.4|31.04|31.22|30.86|136
1581815100000|2020-02-16 01:05:00|31.21|30.85|31.19|30.83|31.26|30.9|31.18|30.82|79
1581815400000|2020-02-16 01:10:00|31.2|30.84|31.52|31.16|31.53|31.17|31.2|30.84|170
1581815700000|2020-02-16 01:15:00|31.54|31.18|31.4|31.04|31.56|31.2|31.38|31.02|149
1581816000000|2020-02-16 01:20:00|31.39|31.03|31.42|31.06|31.42|31.06|31.32|30.96|69
1581816300000|2020-02-16 01:25:00|31.41|31.05|31.35|30.99|31.44|31.08|31.31|30.95|75
1581816600000|2020-02-16 01:30:00|31.34|30.98|31.22|30.86|31.35|30.99|31.21|30.85|88
1581816900000|2020-02-16 01:35:00|31.21|30.85|31.11|30.75|31.27|30.91|31.08|30.72|137
1581817200000|2020-02-16 01:40:00|31.12|30.76|31.15|30.79|31.22|30.86|31.12|30.76|75
1581817500000|2020-02-16 01:45:00|31.14|30.78|31.24|30.88|31.28|30.92|31.09|30.73|107
1581817800000|2020-02-16 01:50:00|31.25|30.89|31.42|31.06|31.45|31.09|31.2|30.84|137
1581818100000|2020-02-16 01:55:00|31.43|31.07|31.5|31.14|31.5|31.14|31.4|31.04|107
1581818400000|2020-02-16 02:00:00|31.49|31.13|31.45|31.09|31.53|31.17|31.41|31.05|134
1581818700000|2020-02-16 02:05:00|31.44|31.08|31.42|31.06|31.46|31.1|31.35|30.99|83
1581819000000|2020-02-16 02:10:00|31.41|31.05|31.35|30.99|31.41|31.05|31.3|30.94|103
1581819300000|2020-02-16 02:15:00|31.34|30.98|31.38|31.02|31.38|31.02|31.24|30.88|77
1581819600000|2020-02-16 02:20:00|31.39|31.03|31.54|31.18|31.57|31.21|31.38|31.02|76
1581819900000|2020-02-16 02:25:00|31.55|31.19|31.69|31.33|31.74|31.38|31.47|31.11|215
1581820200000|2020-02-16 02:30:00|31.7|31.34|31.77|31.41|31.83|31.47|31.7|31.34|172
1581820500000|2020-02-16 02:35:00|31.76|31.4|31.74|31.38|31.77|31.41|31.61|31.25|153
1581820800000|2020-02-16 02:40:00|31.73|31.37|31.84|31.48|31.89|31.53|31.71|31.35|154
1581821100000|2020-02-16 02:45:00|31.85|31.49|31.97|31.61|31.99|31.63|31.85|31.49|188
1581821400000|2020-02-16 02:50:00|31.96|31.6|31.84|31.48|31.99|31.63|31.81|31.45|195
1581821700000|2020-02-16 02:55:00|31.85|31.49|31.95|31.59|31.96|31.6|31.84|31.48|171
1581822000000|2020-02-16 03:00:00|31.96|31.6|31.95|31.59|32.02|31.66|31.87|31.51|201
1581822300000|2020-02-16 03:05:00|31.94|31.58|32.01|31.65|32.07|31.71|31.94|31.58|135
1581822600000|2020-02-16 03:10:00|32|31.64|31.92|31.56|32.01|31.65|31.84|31.48|151
1581822900000|2020-02-16 03:15:00|31.91|31.55|31.75|31.39|31.93|31.57|31.74|31.38|96
1581823200000|2020-02-16 03:20:00|31.76|31.4|31.81|31.45|31.85|31.49|31.7|31.34|147
1581823500000|2020-02-16 03:25:00|31.82|31.46|31.93|31.57|31.96|31.6|31.82|31.46|153
1581823800000|2020-02-16 03:30:00|31.94|31.58|31.86|31.5|31.98|31.62|31.86|31.5|119
1581824100000|2020-02-16 03:35:00|31.85|31.49|31.87|31.51|31.95|31.59|31.84|31.48|137
1581824400000|2020-02-16 03:40:00|31.86|31.5|31.85|31.49|31.86|31.5|31.78|31.42|92
1581824700000|2020-02-16 03:45:00|31.86|31.5|31.74|31.38|31.86|31.5|31.67|31.31|115
1581825000000|2020-02-16 03:50:00|31.73|31.37|31.73|31.37|31.84|31.48|31.73|31.37|54
1581825300000|2020-02-16 03:55:00|31.74|31.38|31.69|31.33|31.78|31.42|31.67|31.31|70
1581825600000|2020-02-16 04:00:00|31.7|31.34|31.7|31.34|31.8|31.44|31.68|31.32|93
1581825900000|2020-02-16 04:05:00|31.71|31.35|31.58|31.22|31.74|31.38|31.5|31.14|151
1581826200000|2020-02-16 04:10:00|31.59|31.23|31.59|31.23|31.6|31.24|31.54|31.18|73
1581826500000|2020-02-16 04:15:00|31.58|31.22|31.54|31.18|31.59|31.23|31.52|31.16|45
1581826800000|2020-02-16 04:20:00|31.55|31.19|31.64|31.28|31.66|31.3|31.54|31.18|48
1581827100000|2020-02-16 04:25:00|31.65|31.29|31.62|31.26|31.68|31.32|31.61|31.25|76
1581827400000|2020-02-16 04:30:00|31.61|31.25|31.71|31.35|31.75|31.39|31.61|31.25|53
1581827700000|2020-02-16 04:35:00|31.72|31.36|31.71|31.35|31.76|31.4|31.69|31.33|80
1581828000000|2020-02-16 04:40:00|31.7|31.34|31.79|31.43|31.8|31.44|31.69|31.33|69
1581828300000|2020-02-16 04:45:00|31.78|31.42|31.85|31.49|31.85|31.49|31.72|31.36|70
1581828600000|2020-02-16 04:50:00|31.84|31.48|31.86|31.5|31.87|31.51|31.81|31.45|74
1581828900000|2020-02-16 04:55:00|31.85|31.49|31.83|31.47|31.86|31.5|31.8|31.44|69
1581829200000|2020-02-16 05:00:00|31.84|31.48|31.89|31.53|31.94|31.58|31.84|31.48|97
1581829500000|2020-02-16 05:05:00|31.9|31.54|31.83|31.47|31.94|31.58|31.81|31.45|85
1581829800000|2020-02-16 05:10:00|31.82|31.46|31.71|31.35|31.83|31.47|31.68|31.32|150
1581830100000|2020-02-16 05:15:00|31.7|31.34|31.59|31.23|31.73|31.37|31.56|31.2|138
1581830400000|2020-02-16 05:20:00|31.58|31.22|31.61|31.25|31.67|31.31|31.55|31.19|72
1581830700000|2020-02-16 05:25:00|31.6|31.24|31.56|31.2|31.61|31.25|31.53|31.17|53
1581831000000|2020-02-16 05:30:00|31.55|31.19|31.42|31.06|31.55|31.19|31.36|31|118
1581831300000|2020-02-16 05:35:00|31.43|31.07|31.43|31.07|31.48|31.12|31.34|30.98|131
1581831600000|2020-02-16 05:40:00|31.42|31.06|31.49|31.13|31.5|31.14|31.35|30.99|95
1581831900000|2020-02-16 05:45:00|31.5|31.14|31.27|30.91|31.5|31.14|31.25|30.89|133
1581832200000|2020-02-16 05:50:00|31.26|30.9|31.39|31.03|31.43|31.07|31.24|30.88|134
1581832500000|2020-02-16 05:55:00|31.4|31.04|31.4|31.04|31.47|31.11|31.36|31|100
1581832800000|2020-02-16 06:00:00|31.39|31.03|31.55|31.19|31.57|31.21|31.36|31|103
1581833100000|2020-02-16 06:05:00|31.56|31.2|31.42|31.06|31.56|31.2|31.37|31.01|102
1581833400000|2020-02-16 06:10:00|31.41|31.05|31.44|31.08|31.46|31.1|31.34|30.98|126
1581833700000|2020-02-16 06:15:00|31.43|31.07|31.56|31.2|31.56|31.2|31.42|31.06|66
1581834000000|2020-02-16 06:20:00|31.55|31.19|31.55|31.19|31.56|31.2|31.49|31.13|74
1581834300000|2020-02-16 06:25:00|31.54|31.18|31.5|31.14|31.54|31.18|31.44|31.08|55
1581834600000|2020-02-16 06:30:00|31.49|31.13|31.55|31.19|31.61|31.25|31.49|31.13|72
1581834900000|2020-02-16 06:35:00|31.56|31.2|31.53|31.17|31.56|31.2|31.47|31.11|92
1581835200000|2020-02-16 06:40:00|31.52|31.16|31.43|31.07|31.53|31.17|31.4|31.04|69
1581835500000|2020-02-16 06:45:00|31.42|31.06|31.53|31.17|31.57|31.21|31.36|31|94
1581835800000|2020-02-16 06:50:00|31.54|31.18|31.56|31.2|31.58|31.22|31.51|31.15|44
1581836100000|2020-02-16 06:55:00|31.57|31.21|31.48|31.12|31.62|31.26|31.47|31.11|84
1581836400000|2020-02-16 07:00:00|31.47|31.11|31.59|31.23|31.6|31.24|31.47|31.11|47
1581836700000|2020-02-16 07:05:00|31.6|31.24|31.56|31.2|31.62|31.26|31.55|31.19|114
1581837000000|2020-02-16 07:10:00|31.57|31.21|31.55|31.19|31.6|31.24|31.55|31.19|65
1581837300000|2020-02-16 07:15:00|31.54|31.18|31.58|31.22|31.59|31.23|31.54|31.18|59
1581837600000|2020-02-16 07:20:00|31.57|31.21|31.46|31.1|31.62|31.26|31.46|31.1|60
1581837900000|2020-02-16 07:25:00|31.45|31.09|31.39|31.03|31.47|31.11|31.35|30.99|134
1581838200000|2020-02-16 07:30:00|31.38|31.02|31.45|31.09|31.47|31.11|31.34|30.98|119
1581838500000|2020-02-16 07:35:00|31.46|31.1|31.42|31.06|31.47|31.11|31.36|31|105
1581838800000|2020-02-16 07:40:00|31.41|31.05|31.4|31.04|31.42|31.06|31.33|30.97|92
1581839100000|2020-02-16 07:45:00|31.39|31.03|31.37|31.01|31.43|31.07|31.36|31|82
1581839400000|2020-02-16 07:50:00|31.36|31|31.29|30.93|31.38|31.02|31.29|30.93|37
1581839700000|2020-02-16 07:55:00|31.3|30.94|31.36|31|31.44|31.08|31.29|30.93|116
1581840000000|2020-02-16 08:00:00|31.37|31.01|31.41|31.05|31.44|31.08|31.36|31|89
1581840300000|2020-02-16 08:05:00|31.42|31.06|31.38|31.02|31.45|31.09|31.38|31.02|74
1581840600000|2020-02-16 08:10:00|31.39|31.03|31.36|31|31.44|31.08|31.35|30.99|92
1581840900000|2020-02-16 08:15:00|31.35|30.99|31.26|30.9|31.38|31.02|31.24|30.88|143
1581841200000|2020-02-16 08:20:00|31.27|30.91|31.24|30.88|31.28|30.92|31.23|30.87|66
1581841500000|2020-02-16 08:25:00|31.23|30.87|31.22|30.86|31.29|30.93|31.22|30.86|54
1581841800000|2020-02-16 08:30:00|31.23|30.87|31.31|30.95|31.31|30.95|31.14|30.78|124
1581842100000|2020-02-16 08:35:00|31.32|30.96|31.25|30.89|31.34|30.98|31.22|30.86|66
1581842400000|2020-02-16 08:40:00|31.26|30.9|31.37|31.01|31.37|31.01|31.25|30.89|70
1581842700000|2020-02-16 08:45:00|31.39|31.03|31.59|31.23|31.61|31.25|31.38|31.02|163
1581843000000|2020-02-16 08:50:00|31.58|31.22|31.52|31.16|31.59|31.23|31.51|31.15|78
1581843300000|2020-02-16 08:55:00|31.53|31.17|31.51|31.15|31.56|31.2|31.41|31.05|136
1581843600000|2020-02-16 09:00:00|31.52|31.16|31.61|31.25|31.64|31.28|31.52|31.16|125
1581843900000|2020-02-16 09:05:00|31.62|31.26|31.57|31.21|31.64|31.28|31.54|31.18|64
1581844200000|2020-02-16 09:10:00|31.58|31.22|31.65|31.29|31.65|31.29|31.54|31.18|97
1581844500000|2020-02-16 09:15:00|31.64|31.28|31.52|31.16|31.67|31.31|31.52|31.16|83
1581844800000|2020-02-16 09:20:00|31.53|31.17|31.6|31.24|31.61|31.25|31.53|31.17|86
1581845100000|2020-02-16 09:25:00|31.59|31.23|31.48|31.12|31.6|31.24|31.44|31.08|125
1581845400000|2020-02-16 09:30:00|31.49|31.13|31.48|31.12|31.5|31.14|31.42|31.06|67
1581845700000|2020-02-16 09:35:00|31.49|31.13|31.4|31.04|31.49|31.13|31.38|31.02|53
1581846000000|2020-02-16 09:40:00|31.41|31.05|31.48|31.12|31.48|31.12|31.41|31.05|46
1581846300000|2020-02-16 09:45:00|31.49|31.13|31.4|31.04|31.52|31.16|31.39|31.03|76
1581846600000|2020-02-16 09:50:00|31.39|31.03|31.32|30.96|31.42|31.06|31.3|30.94|116
1581846900000|2020-02-16 09:55:00|31.33|30.97|31.28|30.92|31.33|30.97|31.21|30.85|86
1581847200000|2020-02-16 10:00:00|31.27|30.91|31.23|30.87|31.36|31|31.23|30.87|111
1581847500000|2020-02-16 10:05:00|31.24|30.88|31.23|30.87|31.27|30.91|31.19|30.83|84
1581847800000|2020-02-16 10:10:00|31.24|30.88|31.18|30.82|31.25|30.89|31.14|30.78|69
1581848100000|2020-02-16 10:15:00|31.17|30.81|31.27|30.91|31.27|30.91|31.01|30.65|214
1581848400000|2020-02-16 10:20:00|31.26|30.9|31.24|30.88|31.31|30.95|31.19|30.83|112
1581848700000|2020-02-16 10:25:00|31.25|30.89|31.26|30.9|31.32|30.96|31.24|30.88|62
1581849000000|2020-02-16 10:30:00|31.25|30.89|31.2|30.84|31.27|30.91|31.19|30.83|78
1581849300000|2020-02-16 10:35:00|31.21|30.85|31.16|30.8|31.24|30.88|31.13|30.77|58
1581849600000|2020-02-16 10:40:00|31.15|30.79|31.11|30.75|31.2|30.84|31.11|30.75|55
1581849900000|2020-02-16 10:45:00|31.1|30.74|31.01|30.65|31.12|30.76|31|30.64|125
1581850200000|2020-02-16 10:50:00|31.02|30.66|30.89|30.53|31.02|30.66|30.73|30.37|186
1581850500000|2020-02-16 10:55:00|30.88|30.52|30.76|30.4|30.89|30.53|30.72|30.36|144
1581850800000|2020-02-16 11:00:00|30.77|30.41|30.93|30.57|30.95|30.59|30.77|30.41|150
1581851100000|2020-02-16 11:05:00|30.92|30.56|30.75|30.39|30.93|30.57|30.57|30.21|133
1581851400000|2020-02-16 11:10:00|30.76|30.4|30.84|30.48|30.85|30.49|30.72|30.36|191
1581851700000|2020-02-16 11:15:00|30.85|30.49|31.03|30.67|31.08|30.72|30.84|30.48|184
1581852000000|2020-02-16 11:20:00|31.04|30.68|30.97|30.61|31.06|30.7|30.91|30.55|146
1581852300000|2020-02-16 11:25:00|30.98|30.62|31.12|30.76|31.18|30.82|30.98|30.62|155
1581852600000|2020-02-16 11:30:00|31.13|30.77|31|30.64|31.13|30.77|30.99|30.63|83
1581852900000|2020-02-16 11:35:00|31.01|30.65|31.14|30.78|31.16|30.8|31|30.64|121
1581853200000|2020-02-16 11:40:00|31.13|30.77|31.01|30.65|31.14|30.78|30.99|30.63|107
1581853500000|2020-02-16 11:45:00|31|30.64|30.9|30.54|31.04|30.68|30.9|30.54|61
1581853800000|2020-02-16 11:50:00|30.89|30.53|30.92|30.56|30.95|30.59|30.78|30.42|145
1581854100000|2020-02-16 11:55:00|30.91|30.55|30.77|30.41|30.96|30.6|30.74|30.38|151
1581854400000|2020-02-16 12:00:00|30.76|30.4|30.84|30.48|30.93|30.57|30.75|30.39|200
1581854700000|2020-02-16 12:05:00|30.83|30.47|30.68|30.32|30.84|30.48|30.57|30.21|187
1581855000000|2020-02-16 12:10:00|30.69|30.33|30.45|30.09|30.71|30.35|30.31|29.95|263
1581855300000|2020-02-16 12:15:00|30.44|30.08|30.82|30.46|30.82|30.46|30.43|30.07|270
1581855600000|2020-02-16 12:20:00|30.81|30.45|30.93|30.57|30.94|30.58|30.74|30.38|145
1581855900000|2020-02-16 12:25:00|30.94|30.58|30.9|30.54|30.94|30.58|30.79|30.43|182
1581856200000|2020-02-16 12:30:00|30.89|30.53|30.83|30.47|30.9|30.54|30.65|30.29|175
1581856500000|2020-02-16 12:35:00|30.84|30.48|30.64|30.28|30.85|30.49|30.63|30.27|121
1581856800000|2020-02-16 12:40:00|30.65|30.29|30.62|30.26|30.7|30.34|30.55|30.19|117
1581857100000|2020-02-16 12:45:00|30.63|30.27|30.61|30.25|30.77|30.41|30.6|30.24|165
1581857400000|2020-02-16 12:50:00|30.6|30.24|30.62|30.26|30.65|30.29|30.56|30.2|144
1581857700000|2020-02-16 12:55:00|30.61|30.25|30.61|30.25|30.7|30.34|30.58|30.22|134
1581858000000|2020-02-16 13:00:00|30.62|30.26|30.4|30.04|30.62|30.26|30.39|30.03|197
1581858300000|2020-02-16 13:05:00|30.39|30.03|30.43|30.07|30.51|30.15|30.37|30.01|167
1581858600000|2020-02-16 13:10:00|30.44|30.08|30.26|29.9|30.44|30.08|30.25|29.89|162
1581858900000|2020-02-16 13:15:00|30.27|29.91|30.34|29.98|30.42|30.06|30.22|29.86|163
1581859200000|2020-02-16 13:20:00|30.35|29.99|30.25|29.89|30.35|29.99|30.18|29.82|127
1581859500000|2020-02-16 13:25:00|30.24|29.88|30.22|29.86|30.29|29.93|30.2|29.84|111
1581859800000|2020-02-16 13:30:00|30.21|29.85|30.1|29.74|30.23|29.87|29.81|29.45|326
1581860100000|2020-02-16 13:35:00|30.13|29.77|30.34|29.98|30.43|30.07|30.13|29.77|239
1581860400000|2020-02-16 13:40:00|30.33|29.97|30.39|30.03|30.4|30.04|30.19|29.83|186
1581860700000|2020-02-16 13:45:00|30.38|30.02|30.61|30.25|30.65|30.29|30.36|30|236
1581861000000|2020-02-16 13:50:00|30.62|30.26|30.72|30.36|30.73|30.37|30.55|30.19|115
1581861300000|2020-02-16 13:55:00|30.73|30.37|30.69|30.33|30.74|30.38|30.59|30.23|185
1581861600000|2020-02-16 14:00:00|30.7|30.34|30.85|30.49|30.92|30.56|30.65|30.29|169
1581861900000|2020-02-16 14:05:00|30.86|30.5|30.7|30.34|30.89|30.53|30.67|30.31|116
1581862200000|2020-02-16 14:10:00|30.69|30.33|30.79|30.43|30.81|30.45|30.61|30.25|142
1581862500000|2020-02-16 14:15:00|30.78|30.42|30.63|30.27|30.79|30.43|30.56|30.2|138
1581862800000|2020-02-16 14:20:00|30.62|30.26|30.61|30.25|30.71|30.35|30.61|30.25|99
1581863100000|2020-02-16 14:25:00|30.62|30.26|30.55|30.19|30.64|30.28|30.55|30.19|124
1581863400000|2020-02-16 14:30:00|30.56|30.2|30.52|30.16|30.66|30.3|30.52|30.16|152
1581863700000|2020-02-16 14:35:00|30.51|30.15|30.28|29.92|30.51|30.15|30.27|29.91|260
1581864000000|2020-02-16 14:40:00|30.29|29.93|30.42|30.06|30.44|30.08|30.24|29.88|172
1581864300000|2020-02-16 14:45:00|30.43|30.07|30.25|29.89|30.46|30.1|30.25|29.89|150
1581864600000|2020-02-16 14:50:00|30.24|29.88|30.28|29.92|30.34|29.98|30.17|29.81|205
1581864900000|2020-02-16 14:55:00|30.29|29.93|30.01|29.65|30.33|29.97|29.99|29.63|238
1581865200000|2020-02-16 15:00:00|30.02|29.66|30.01|29.65|30.27|29.91|30.01|29.65|243
1581865500000|2020-02-16 15:05:00|30.02|29.66|30.12|29.76|30.23|29.87|30.01|29.65|165
1581865800000|2020-02-16 15:10:00|30.13|29.77|29.92|29.56|30.14|29.78|29.92|29.56|151
1581866100000|2020-02-16 15:15:00|29.91|29.55|29.84|29.48|30.02|29.66|29.61|29.25|290
1581866400000|2020-02-16 15:20:00|29.83|29.47|29.4|29.04|29.89|29.53|29.34|28.98|288
1581866700000|2020-02-16 15:25:00|29.41|29.05|29.79|29.43|29.88|29.52|29.35|28.99|349
1581867000000|2020-02-16 15:30:00|29.78|29.42|29.64|29.28|29.94|29.58|29.61|29.25|294
1581867300000|2020-02-16 15:35:00|29.65|29.29|29.57|29.21|29.69|29.33|29.41|29.05|329
1581867600000|2020-02-16 15:40:00|29.56|29.2|29.61|29.25|29.74|29.38|29.53|29.17|248
1581867900000|2020-02-16 15:45:00|29.6|29.24|29.81|29.45|29.89|29.53|29.58|29.22|250
1581868200000|2020-02-16 15:50:00|29.8|29.44|29.65|29.29|29.83|29.47|29.65|29.29|268
1581868500000|2020-02-16 15:55:00|29.66|29.3|29.74|29.38|29.83|29.47|29.63|29.27|209
1581868800000|2020-02-16 16:00:00|29.73|29.37|30.16|29.8|30.16|29.8|29.55|29.19|281
1581869100000|2020-02-16 16:05:00|30.17|29.81|29.92|29.56|30.17|29.81|29.85|29.49|191
1581869400000|2020-02-16 16:10:00|29.91|29.55|29.66|29.3|30.04|29.68|29.66|29.3|201
1581869700000|2020-02-16 16:15:00|29.65|29.29|29.01|28.65|29.72|29.36|28.88|28.52|372
1581870000000|2020-02-16 16:20:00|29.02|28.66|29.18|28.82|29.43|29.07|28.96|28.6|323
1581870300000|2020-02-16 16:25:00|29.17|28.81|29.17|28.81|29.38|29.02|29.14|28.78|224
1581870600000|2020-02-16 16:30:00|29.18|28.82|29.11|28.75|29.26|28.9|29.01|28.65|254
1581870900000|2020-02-16 16:35:00|29.1|28.74|28.78|28.42|29.17|28.81|28.77|28.41|224
1581871200000|2020-02-16 16:40:00|28.72|28.36|28.5|28.14|28.86|28.5|28.5|28.14|336
1581871500000|2020-02-16 16:45:00|28.49|28.13|27.59|27.23|28.58|28.22|27.54|27.18|431
1581871800000|2020-02-16 16:50:00|27.58|27.22|27.7|27.34|27.77|27.41|27.12|26.76|490
1581872100000|2020-02-16 16:55:00|27.69|27.33|27.9|27.54|27.99|27.63|27.58|27.22|323
1581872400000|2020-02-16 17:00:00|27.91|27.55|28.07|27.71|28.11|27.75|27.7|27.34|295
1581872700000|2020-02-16 17:05:00|28.08|27.72|28.6|28.24|28.6|28.24|28.07|27.71|335
1581873000000|2020-02-16 17:10:00|28.61|28.25|28.41|28.05|28.61|28.25|28.39|28.03|267
1581873300000|2020-02-16 17:15:00|28.4|28.04|28.42|28.06|28.48|28.12|28.06|27.7|208
1581873600000|2020-02-16 17:20:00|28.41|28.05|28.44|28.08|28.47|28.11|28.39|28.03|117
1581873900000|2020-02-16 17:25:00|28.43|28.07|28.41|28.05|28.44|28.08|28.25|27.89|131
1581874200000|2020-02-16 17:30:00|28.42|28.06|28.48|28.12|28.52|28.16|28.41|28.05|131
1581874500000|2020-02-16 17:35:00|28.47|28.11|28.62|28.26|28.62|28.26|28.47|28.11|168
1581874800000|2020-02-16 17:40:00|28.63|28.27|28.78|28.42|28.78|28.42|28.57|28.21|249
1581875100000|2020-02-16 17:45:00|28.79|28.43|28.6|28.24|28.8|28.44|28.57|28.21|296
1581875400000|2020-02-16 17:50:00|28.59|28.23|28.57|28.21|28.61|28.25|28.46|28.1|179
1581875700000|2020-02-16 17:55:00|28.56|28.2|28.53|28.17|28.63|28.27|28.51|28.15|159
1581876000000|2020-02-16 18:00:00|28.52|28.16|28.6|28.24|28.62|28.26|28.51|28.15|136
1581876300000|2020-02-16 18:05:00|28.61|28.25|28.71|28.35|28.74|28.38|28.61|28.25|140
1581876600000|2020-02-16 18:10:00|28.7|28.34|28.86|28.5|28.91|28.55|28.7|28.34|138
1581876900000|2020-02-16 18:15:00|28.87|28.51|28.86|28.5|29.04|28.68|28.83|28.47|247
1581877200000|2020-02-16 18:20:00|28.87|28.51|28.8|28.44|28.96|28.6|28.78|28.42|174
1581877500000|2020-02-16 18:25:00|28.79|28.43|28.73|28.37|28.82|28.46|28.71|28.35|148
1581877800000|2020-02-16 18:30:00|28.72|28.36|28.73|28.37|28.85|28.49|28.67|28.31|194
1581878100000|2020-02-16 18:35:00|28.72|28.36|28.87|28.51|28.91|28.55|28.72|28.36|159
1581878400000|2020-02-16 18:40:00|28.88|28.52|28.92|28.56|28.94|28.58|28.84|28.48|105
1581878700000|2020-02-16 18:45:00|28.93|28.57|28.85|28.49|28.97|28.61|28.83|28.47|126
1581879000000|2020-02-16 18:50:00|28.86|28.5|28.85|28.49|28.86|28.5|28.77|28.41|160
1581879300000|2020-02-16 18:55:00|28.84|28.48|28.73|28.37|28.86|28.5|28.72|28.36|94
1581879600000|2020-02-16 19:00:00|28.72|28.36|28.53|28.17|28.73|28.37|28.47|28.11|208
1581879900000|2020-02-16 19:05:00|28.54|28.18|28.5|28.14|28.6|28.24|28.47|28.11|140
1581880200000|2020-02-16 19:10:00|28.49|28.13|28.63|28.27|28.63|28.27|28.41|28.05|123
1581880500000|2020-02-16 19:15:00|28.62|28.26|28.56|28.2|28.68|28.32|28.52|28.16|161
1581880800000|2020-02-16 19:20:00|28.57|28.21|28.61|28.25|28.62|28.26|28.51|28.15|124
1581881100000|2020-02-16 19:25:00|28.62|28.26|28.65|28.29|28.68|28.32|28.61|28.25|72
1581881400000|2020-02-16 19:30:00|28.66|28.3|28.6|28.24|28.71|28.35|28.6|28.24|103
1581881700000|2020-02-16 19:35:00|28.61|28.25|28.53|28.17|28.63|28.27|28.53|28.17|86
1581882000000|2020-02-16 19:40:00|28.55|28.19|28.35|27.99|28.55|28.19|28.34|27.98|150
1581882300000|2020-02-16 19:45:00|28.34|27.98|28.28|27.92|28.35|27.99|28.14|27.78|247
1581882600000|2020-02-16 19:50:00|28.27|27.91|28.43|28.07|28.46|28.1|28.15|27.79|226
1581882900000|2020-02-16 19:55:00|28.42|28.06|28.38|28.02|28.54|28.18|28.36|28|169
1581883200000|2020-02-16 20:00:00|28.37|28.01|28.45|28.09|28.5|28.14|28.23|27.87|194
1581883500000|2020-02-16 20:05:00|28.46|28.1|28.53|28.17|28.6|28.24|28.45|28.09|130
1581883800000|2020-02-16 20:10:00|28.52|28.16|28.44|28.08|28.52|28.16|28.38|28.02|111
1581884100000|2020-02-16 20:15:00|28.45|28.09|28.46|28.1|28.54|28.18|28.44|28.08|90
1581884400000|2020-02-16 20:20:00|28.45|28.09|28.59|28.23|28.62|28.26|28.45|28.09|115
1581884700000|2020-02-16 20:25:00|28.58|28.22|28.53|28.17|28.58|28.22|28.49|28.13|101
1581885000000|2020-02-16 20:30:00|28.52|28.16|28.46|28.1|28.52|28.16|28.34|27.98|84
1581885300000|2020-02-16 20:35:00|28.47|28.11|28.4|28.04|28.47|28.11|28.37|28.01|65
1581885600000|2020-02-16 20:40:00|28.39|28.03|28.44|28.08|28.45|28.09|28.33|27.97|68
1581885900000|2020-02-16 20:45:00|28.43|28.07|28.47|28.11|28.47|28.11|28.33|27.97|106
1581886200000|2020-02-16 20:50:00|28.48|28.12|28.52|28.16|28.53|28.17|28.46|28.1|91
1581886500000|2020-02-16 20:55:00|28.53|28.17|28.6|28.24|28.6|28.24|28.45|28.09|70
1581886800000|2020-02-16 21:00:00|28.59|28.23|28.51|28.15|28.61|28.25|28.49|28.13|96
1581887100000|2020-02-16 21:05:00|28.5|28.14|28.52|28.16|28.57|28.21|28.4|28.04|101
1581887400000|2020-02-16 21:10:00|28.53|28.17|28.6|28.24|28.66|28.3|28.51|28.15|99
1581887700000|2020-02-16 21:15:00|28.61|28.25|28.6|28.24|28.65|28.29|28.57|28.21|60
1581888000000|2020-02-16 21:20:00|28.61|28.25|28.65|28.29|28.66|28.3|28.56|28.2|72
1581888300000|2020-02-16 21:25:00|28.64|28.28|28.76|28.4|28.76|28.4|28.64|28.28|116
1581888600000|2020-02-16 21:30:00|28.75|28.39|28.76|28.4|28.83|28.47|28.72|28.36|124
1581888900000|2020-02-16 21:35:00|28.77|28.41|28.76|28.4|28.79|28.43|28.72|28.36|68
1581889200000|2020-02-16 21:40:00|28.77|28.41|28.67|28.31|28.77|28.41|28.67|28.31|45
1581889500000|2020-02-16 21:45:00|28.66|28.3|28.68|28.32|28.69|28.33|28.56|28.2|108
1581889800000|2020-02-16 21:50:00|28.67|28.31|28.64|28.28|28.67|28.31|28.6|28.24|41
1581890100000|2020-02-16 21:55:00|28.63|28.27|28.51|28.15|28.66|28.3|28.51|28.15|69
1581890400000|2020-02-16 22:00:00|28.53|28.17|28.52|28.16|28.58|28.22|28.47|28.11|106
1581890700000|2020-02-16 22:05:00|28.51|28.15|28.6|28.24|28.64|28.28|28.43|28.07|166
1581891000000|2020-02-16 22:10:00|28.59|28.23|28.67|28.31|28.68|28.32|28.59|28.23|43
1581891300000|2020-02-16 22:15:00|28.66|28.3|28.68|28.32|28.68|28.32|28.66|28.3|25
1581891600000|2020-02-16 22:20:00|28.67|28.31|28.76|28.4|28.76|28.4|28.67|28.31|42
1581891900000|2020-02-16 22:25:00|28.75|28.39|28.79|28.43|28.79|28.43|28.75|28.39|39
1581892200000|2020-02-16 22:30:00|28.8|28.44|28.86|28.5|28.87|28.51|28.79|28.43|39
1581892500000|2020-02-16 22:35:00|28.87|28.51|29.05|28.69|29.05|28.69|28.85|28.49|57
1581892800000|2020-02-16 22:40:00|29.04|28.68|29.1|28.74|29.1|28.74|28.95|28.59|144
1581893100000|2020-02-16 22:45:00|29.11|28.75|29.08|28.72|29.18|28.82|28.98|28.62|256
1581893400000|2020-02-16 22:50:00|29.07|28.71|29.08|28.72|29.11|28.75|29.01|28.65|118
1581893700000|2020-02-16 22:55:00|29.07|28.71|29.24|28.88|29.25|28.89|29.05|28.69|105
1581894000000|2020-02-16 23:00:00|29.25|28.89|29.31|28.95|29.33|28.97|29.19|28.83|158
1581894300000|2020-02-16 23:05:00|29.32|28.96|29.49|29.13|29.51|29.15|29.32|28.96|108
1581894600000|2020-02-16 23:10:00|29.48|29.12|29.41|29.05|29.51|29.15|29.3|28.94|236
1581894900000|2020-02-16 23:15:00|29.42|29.06|29.51|29.15|29.57|29.21|29.41|29.05|159
1581895200000|2020-02-16 23:20:00|29.52|29.16|29.65|29.29|29.65|29.29|29.48|29.12|97
1581895500000|2020-02-16 23:25:00|29.64|29.28|29.72|29.36|29.75|29.39|29.62|29.26|193
1581895800000|2020-02-16 23:30:00|29.73|29.37|29.55|29.19|29.76|29.4|29.55|29.19|218
1581896100000|2020-02-16 23:35:00|29.54|29.18|29.66|29.3|29.67|29.31|29.5|29.14|111
1581896400000|2020-02-16 23:40:00|29.67|29.31|29.66|29.3|29.68|29.32|29.59|29.23|136
1581896700000|2020-02-16 23:45:00|29.65|29.29|29.76|29.4|29.78|29.42|29.65|29.29|133
1581897000000|2020-02-16 23:50:00|29.75|29.39|29.71|29.35|29.77|29.41|29.68|29.32|111
1581897300000|2020-02-16 23:55:00|29.7|29.34|29.47|29.11|29.7|29.34|29.47|29.11|161
1581897600000|2020-02-17 00:00:00|29.45|29.09|29.6|29.24|29.63|29.27|29.27|28.91|274
1581897900000|2020-02-17 00:05:00|29.59|29.23|29.63|29.27|29.69|29.33|29.54|29.18|199
1581898200000|2020-02-17 00:10:00|29.64|29.28|29.49|29.13|29.65|29.29|29.48|29.12|143
1581898500000|2020-02-17 00:15:00|29.48|29.12|29.47|29.11|29.51|29.15|29.37|29.01|141
1581898800000|2020-02-17 00:20:00|29.46|29.1|29.44|29.08|29.48|29.12|29.38|29.02|73
1581899100000|2020-02-17 00:25:00|29.45|29.09|29.35|28.99|29.45|29.09|29.3|28.94|121
1581899400000|2020-02-17 00:30:00|29.34|28.98|29.19|28.83|29.34|28.98|29.11|28.75|139
1581899700000|2020-02-17 00:35:00|29.2|28.84|29.14|28.78|29.22|28.86|29.08|28.72|132
1581900000000|2020-02-17 00:40:00|29.15|28.79|29.11|28.75|29.16|28.8|28.9|28.54|231
1581900300000|2020-02-17 00:45:00|29.1|28.74|29.19|28.83|29.19|28.83|29.02|28.66|182
1581900600000|2020-02-17 00:50:00|29.2|28.84|28.99|28.63|29.22|28.86|28.95|28.59|187
1581900900000|2020-02-17 00:55:00|29|28.64|28.96|28.6|29.05|28.69|28.92|28.56|133
1581901200000|2020-02-17 01:00:00|28.95|28.59|28.92|28.56|28.95|28.59|28.69|28.33|180
1581901500000|2020-02-17 01:05:00|28.91|28.55|29.06|28.7|29.09|28.73|28.89|28.53|129
1581901800000|2020-02-17 01:10:00|29.05|28.69|29.16|28.8|29.19|28.83|29.04|28.68|83
1581902100000|2020-02-17 01:15:00|29.15|28.79|29.04|28.68|29.16|28.8|28.97|28.61|126
1581902400000|2020-02-17 01:20:00|29.03|28.67|29.03|28.67|29.04|28.68|28.9|28.54|126
1581902700000|2020-02-17 01:25:00|29.02|28.66|29.16|28.8|29.16|28.8|29.02|28.66|86
1581903000000|2020-02-17 01:30:00|29.15|28.79|29.06|28.7|29.16|28.8|29.02|28.66|132
1581903300000|2020-02-17 01:35:00|29.05|28.69|29.05|28.69|29.06|28.7|29|28.64|83
1581903600000|2020-02-17 01:40:00|29.04|28.68|28.91|28.55|29.06|28.7|28.9|28.54|90
1581903900000|2020-02-17 01:45:00|28.92|28.56|28.9|28.54|28.99|28.63|28.9|28.54|157
1581904200000|2020-02-17 01:50:00|28.91|28.55|28.89|28.53|28.95|28.59|28.82|28.46|122
1581904500000|2020-02-17 01:55:00|28.88|28.52|28.76|28.4|28.89|28.53|28.76|28.4|101
1581904800000|2020-02-17 02:00:00|28.75|28.39|28.85|28.49|28.85|28.49|28.58|28.22|218
1581905100000|2020-02-17 02:05:00|28.86|28.5|28.91|28.55|28.97|28.61|28.78|28.42|137
1581905400000|2020-02-17 02:10:00|28.92|28.56|28.81|28.45|28.92|28.56|28.68|28.32|125
1581905700000|2020-02-17 02:15:00|28.8|28.44|28.83|28.47|28.84|28.48|28.74|28.38|109
1581906000000|2020-02-17 02:20:00|28.82|28.46|28.88|28.52|28.91|28.55|28.7|28.34|169
1581906300000|2020-02-17 02:25:00|28.89|28.53|28.78|28.42|28.94|28.58|28.78|28.42|68
1581906600000|2020-02-17 02:30:00|28.77|28.41|28.82|28.46|28.86|28.5|28.76|28.4|47
1581906900000|2020-02-17 02:35:00|28.83|28.47|28.67|28.31|28.86|28.5|28.67|28.31|90
1581907200000|2020-02-17 02:40:00|28.68|28.32|28.74|28.38|28.75|28.39|28.67|28.31|76
1581907500000|2020-02-17 02:45:00|28.75|28.39|28.72|28.36|28.81|28.45|28.71|28.35|74
1581907800000|2020-02-17 02:50:00|28.73|28.37|28.79|28.43|28.8|28.44|28.72|28.36|37
1581908100000|2020-02-17 02:55:00|28.78|28.42|28.82|28.46|28.88|28.52|28.76|28.4|95
1581908400000|2020-02-17 03:00:00|28.83|28.47|28.89|28.53|28.9|28.54|28.8|28.44|75
1581908700000|2020-02-17 03:05:00|28.9|28.54|28.83|28.47|28.9|28.54|28.83|28.47|42
1581909000000|2020-02-17 03:10:00|28.82|28.46|28.75|28.39|28.83|28.47|28.74|28.38|42
1581909300000|2020-02-17 03:15:00|28.76|28.4|28.64|28.28|28.81|28.45|28.62|28.26|84
1581909600000|2020-02-17 03:20:00|28.65|28.29|28.62|28.26|28.65|28.29|28.51|28.15|139
1581909900000|2020-02-17 03:25:00|28.61|28.25|28.26|27.9|28.61|28.25|28.25|27.89|118
1581910200000|2020-02-17 03:30:00|28.25|27.89|28.39|28.03|28.48|28.12|28.25|27.89|190
1581910500000|2020-02-17 03:35:00|28.38|28.02|28.15|27.79|28.38|28.02|28.14|27.78|242
1581910800000|2020-02-17 03:40:00|28.14|27.78|28.33|27.97|28.35|27.99|28.04|27.68|284
1581911100000|2020-02-17 03:45:00|28.34|27.98|28.43|28.07|28.43|28.07|28.33|27.97|124
1581911400000|2020-02-17 03:50:00|28.42|28.06|28.29|27.93|28.42|28.06|28.2|27.84|143
1581911700000|2020-02-17 03:55:00|28.28|27.92|28.29|27.93|28.35|27.99|28.25|27.89|68
1581912000000|2020-02-17 04:00:00|28.28|27.92|28.09|27.73|28.28|27.92|28.06|27.7|196
1581912300000|2020-02-17 04:05:00|28.08|27.72|27.92|27.56|28.12|27.76|27.83|27.47|268
1581912600000|2020-02-17 04:10:00|27.93|27.57|27.65|27.29|27.95|27.59|27.48|27.12|367
1581912900000|2020-02-17 04:15:00|27.64|27.28|27.93|27.57|28|27.64|27.48|27.12|389
1581913200000|2020-02-17 04:20:00|27.92|27.56|27.82|27.46|27.99|27.63|27.8|27.44|278
1581913500000|2020-02-17 04:25:00|27.83|27.47|27.96|27.6|27.96|27.6|27.81|27.45|198
1581913800000|2020-02-17 04:30:00|27.98|27.62|27.91|27.55|28.01|27.65|27.78|27.42|169
1581914100000|2020-02-17 04:35:00|27.92|27.56|27.7|27.34|27.93|27.57|27.7|27.34|147
1581914400000|2020-02-17 04:40:00|27.69|27.33|27.66|27.3|27.81|27.45|27.65|27.29|120
1581914700000|2020-02-17 04:45:00|27.65|27.29|27.7|27.34|27.7|27.34|27.52|27.16|166
1581915000000|2020-02-17 04:50:00|27.69|27.33|27.79|27.43|27.93|27.57|27.66|27.3|252
1581915300000|2020-02-17 04:55:00|27.8|27.44|27.87|27.51|27.88|27.52|27.68|27.32|198
1581915600000|2020-02-17 05:00:00|27.88|27.52|28.05|27.69|28.19|27.83|27.86|27.5|355
1581915900000|2020-02-17 05:05:00|28.06|27.7|28.12|27.76|28.13|27.77|28.02|27.66|154
1581916200000|2020-02-17 05:10:00|28.11|27.75|28.14|27.78|28.14|27.78|28.04|27.68|112
1581916500000|2020-02-17 05:15:00|28.15|27.79|28.3|27.94|28.38|28.02|28.15|27.79|179
1581916800000|2020-02-17 05:20:00|28.31|27.95|28.14|27.78|28.32|27.96|28.09|27.73|229
1581917100000|2020-02-17 05:25:00|28.15|27.79|28.21|27.85|28.26|27.9|28.14|27.78|115
1581917400000|2020-02-17 05:30:00|28.2|27.84|28.36|28|28.38|28.02|28.2|27.84|130
1581917700000|2020-02-17 05:35:00|28.35|27.99|28.37|28.01|28.38|28.02|28.27|27.91|108
1581918000000|2020-02-17 05:40:00|28.36|28|28.31|27.95|28.41|28.05|28.3|27.94|90
1581918300000|2020-02-17 05:45:00|28.3|27.94|28.15|27.79|28.31|27.95|28.15|27.79|161
1581918600000|2020-02-17 05:50:00|28.16|27.8|28.13|27.77|28.23|27.87|28.09|27.73|116
1581918900000|2020-02-17 05:55:00|28.14|27.78|28.21|27.85|28.24|27.88|28.1|27.74|86
1581919200000|2020-02-17 06:00:00|28.22|27.86|28.09|27.73|28.22|27.86|28.04|27.68|90
1581919500000|2020-02-17 06:05:00|28.1|27.74|28.21|27.85|28.21|27.85|28.1|27.74|88
1581919800000|2020-02-17 06:10:00|28.2|27.84|28.35|27.99|28.35|27.99|28.18|27.82|121
1581920100000|2020-02-17 06:15:00|28.36|28|28.45|28.09|28.5|28.14|28.27|27.91|221
1581920400000|2020-02-17 06:20:00|28.46|28.1|28.52|28.16|28.58|28.22|28.45|28.09|205
1581920700000|2020-02-17 06:25:00|28.51|28.15|28.46|28.1|28.6|28.24|28.4|28.04|183
1581921000000|2020-02-17 06:30:00|28.47|28.11|28.37|28.01|28.5|28.14|28.36|28|125
1581921300000|2020-02-17 06:35:00|28.38|28.02|28.42|28.06|28.53|28.17|28.38|28.02|131
1581921600000|2020-02-17 06:40:00|28.43|28.07|28.54|28.18|28.59|28.23|28.43|28.07|201
1581921900000|2020-02-17 06:45:00|28.55|28.19|28.36|28|28.56|28.2|28.35|27.99|118
1581922200000|2020-02-17 06:50:00|28.37|28.01|28.42|28.06|28.44|28.08|28.34|27.98|129
1581922500000|2020-02-17 06:55:00|28.41|28.05|28.33|27.97|28.45|28.09|28.32|27.96|62
1581922800000|2020-02-17 07:00:00|28.34|27.98|28.26|27.9|28.49|28.13|28.26|27.9|130
1581923100000|2020-02-17 07:05:00|28.25|27.89|28.38|28.02|28.38|28.02|28.23|27.87|146
1581923400000|2020-02-17 07:10:00|28.37|28.01|28.39|28.03|28.42|28.06|28.33|27.97|97
1581923700000|2020-02-17 07:15:00|28.38|28.02|28.51|28.15|28.54|28.18|28.38|28.02|96
1581924000000|2020-02-17 07:20:00|28.52|28.16|28.43|28.07|28.54|28.18|28.37|28.01|113
1581924300000|2020-02-17 07:25:00|28.42|28.06|28.43|28.07|28.47|28.11|28.41|28.05|48
1581924600000|2020-02-17 07:30:00|28.42|28.06|28.35|27.99|28.42|28.06|28.29|27.93|108
1581924900000|2020-02-17 07:35:00|28.34|27.98|28.29|27.93|28.34|27.98|28.26|27.9|97
1581925200000|2020-02-17 07:40:00|28.3|27.94|28.38|28.02|28.38|28.02|28.28|27.92|31
1581925500000|2020-02-17 07:45:00|28.37|28.01|28.26|27.9|28.38|28.02|28.21|27.85|115
1581925800000|2020-02-17 07:50:00|28.25|27.89|28.16|27.8|28.25|27.89|28.06|27.7|104
1581926100000|2020-02-17 07:55:00|28.17|27.81|28.11|27.75|28.18|27.82|28.07|27.71|95
1581926400000|2020-02-17 08:00:00|28.12|27.76|28.22|27.86|28.25|27.89|28.11|27.75|154
1581926700000|2020-02-17 08:05:00|28.23|27.87|27.96|27.6|28.25|27.89|27.95|27.59|145
1581927000000|2020-02-17 08:10:00|27.95|27.59|27.98|27.62|28.05|27.69|27.93|27.57|137
1581927300000|2020-02-17 08:15:00|27.99|27.63|28.1|27.74|28.13|27.77|27.99|27.63|137
1581927600000|2020-02-17 08:20:00|28.11|27.75|28.11|27.75|28.16|27.8|28.03|27.67|118
1581927900000|2020-02-17 08:25:00|28.1|27.74|28.17|27.81|28.2|27.84|28.1|27.74|105
1581928200000|2020-02-17 08:30:00|28.18|27.82|28.31|27.95|28.35|27.99|28.16|27.8|155
1581928500000|2020-02-17 08:35:00|28.3|27.94|28.28|27.92|28.31|27.95|28.21|27.85|116
1581928800000|2020-02-17 08:40:00|28.29|27.93|28.15|27.79|28.3|27.94|28.15|27.79|124
1581929100000|2020-02-17 08:45:00|28.14|27.78|28.4|28.04|28.42|28.06|28.14|27.78|184
1581929400000|2020-02-17 08:50:00|28.41|28.05|28.52|28.16|28.52|28.16|28.34|27.98|80
1581929700000|2020-02-17 08:55:00|28.51|28.15|28.46|28.1|28.52|28.16|28.42|28.06|101
1581930000000|2020-02-17 09:00:00|28.45|28.09|28.61|28.25|28.65|28.29|28.45|28.09|196
1581930300000|2020-02-17 09:05:00|28.62|28.26|28.58|28.22|28.67|28.31|28.58|28.22|144
1581930600000|2020-02-17 09:10:00|28.57|28.21|28.61|28.25|28.64|28.28|28.52|28.16|115
1581930900000|2020-02-17 09:15:00|28.6|28.24|28.53|28.17|28.65|28.29|28.53|28.17|181
1581931200000|2020-02-17 09:20:00|28.52|28.16|28.42|28.06|28.53|28.17|28.39|28.03|118
1581931500000|2020-02-17 09:25:00|28.43|28.07|28.37|28.01|28.47|28.11|28.32|27.96|158
1581931800000|2020-02-17 09:30:00|28.38|28.02|28.48|28.12|28.49|28.13|28.37|28.01|106
1581932100000|2020-02-17 09:35:00|28.47|28.11|28.36|28|28.48|28.12|28.36|28|56
1581932400000|2020-02-17 09:40:00|28.37|28.01|28.4|28.04|28.41|28.05|28.35|27.99|74
1581932700000|2020-02-17 09:45:00|28.39|28.03|28.5|28.14|28.5|28.14|28.39|28.03|92
1581933000000|2020-02-17 09:50:00|28.49|28.13|28.52|28.16|28.54|28.18|28.49|28.13|93
1581933300000|2020-02-17 09:55:00|28.51|28.15|28.43|28.07|28.52|28.16|28.39|28.03|97
1581933600000|2020-02-17 10:00:00|28.42|28.06|28.26|27.9|28.43|28.07|28.2|27.84|135
1581933900000|2020-02-17 10:05:00|28.25|27.89|28.08|27.72|28.26|27.9|28.05|27.69|222
1581934200000|2020-02-17 10:10:00|28.07|27.71|28.1|27.74|28.2|27.84|28.04|27.68|163
1581934500000|2020-02-17 10:15:00|28.09|27.73|27.99|27.63|28.09|27.73|27.85|27.49|248
1581934800000|2020-02-17 10:20:00|28|27.64|27.87|27.51|28.01|27.65|27.85|27.49|187
1581935100000|2020-02-17 10:25:00|27.88|27.52|27.99|27.63|28.02|27.66|27.66|27.3|294
1581935400000|2020-02-17 10:30:00|27.98|27.62|27.97|27.61|28.09|27.73|27.89|27.53|266
1581935700000|2020-02-17 10:35:00|27.98|27.62|28|27.64|28.14|27.78|27.96|27.6|283
1581936000000|2020-02-17 10:40:00|27.99|27.63|27.8|27.44|28|27.64|27.79|27.43|310
1581936300000|2020-02-17 10:45:00|27.78|27.42|27.74|27.38|27.9|27.54|27.74|27.38|201
1581936600000|2020-02-17 10:50:00|27.75|27.39|27.96|27.6|27.96|27.6|27.71|27.35|176
1581936900000|2020-02-17 10:55:00|27.95|27.59|27.91|27.55|27.99|27.63|27.87|27.51|132
1581937200000|2020-02-17 11:00:00|27.92|27.56|27.7|27.34|27.92|27.56|27.7|27.34|167
1581937500000|2020-02-17 11:05:00|27.69|27.33|27.64|27.28|27.82|27.46|27.59|27.23|241
1581937800000|2020-02-17 11:10:00|27.63|27.27|27.54|27.18|27.65|27.29|27.41|27.05|291
1581938100000|2020-02-17 11:15:00|27.53|27.17|27.38|27.02|27.54|27.18|27.24|26.88|248
1581938400000|2020-02-17 11:20:00|27.39|27.03|27.3|26.94|27.64|27.28|27.3|26.94|287
1581938700000|2020-02-17 11:25:00|27.28|26.92|27.68|27.32|27.7|27.34|27.18|26.82|294
1581939000000|2020-02-17 11:30:00|27.69|27.33|27.7|27.34|27.89|27.53|27.66|27.3|341
1581939300000|2020-02-17 11:35:00|27.69|27.33|27.53|27.17|27.78|27.42|27.53|27.17|303
1581939600000|2020-02-17 11:40:00|27.52|27.16|27.51|27.15|27.58|27.22|27.31|26.95|290
1581939900000|2020-02-17 11:45:00|27.5|27.14|27.86|27.5|27.86|27.5|27.47|27.11|278
1581940200000|2020-02-17 11:50:00|27.87|27.51|27.96|27.6|27.96|27.6|27.75|27.39|235
1581940500000|2020-02-17 11:55:00|27.95|27.59|27.76|27.4|28.1|27.74|27.72|27.36|295
1581940800000|2020-02-17 12:00:00|27.77|27.41|27.98|27.62|28.04|27.68|27.65|27.29|352
1581941100000|2020-02-17 12:05:00|27.99|27.63|27.89|27.53|28.05|27.69|27.86|27.5|239
1581941400000|2020-02-17 12:10:00|27.88|27.52|27.94|27.58|27.96|27.6|27.79|27.43|223
1581941700000|2020-02-17 12:15:00|27.95|27.59|27.89|27.53|28.02|27.66|27.89|27.53|170
1581942000000|2020-02-17 12:20:00|27.9|27.54|28.04|27.68|28.08|27.72|27.89|27.53|222
1581942300000|2020-02-17 12:25:00|28.03|27.67|27.96|27.6|28.12|27.76|27.93|27.57|184
1581942600000|2020-02-17 12:30:00|27.97|27.61|27.94|27.58|28.11|27.75|27.93|27.57|152
1581942900000|2020-02-17 12:35:00|27.95|27.59|28.04|27.68|28.05|27.69|27.93|27.57|84
1581943200000|2020-02-17 12:40:00|28.05|27.69|27.82|27.46|28.06|27.7|27.82|27.46|146
1581943500000|2020-02-17 12:45:00|27.81|27.45|27.76|27.4|27.85|27.49|27.71|27.35|177
1581943800000|2020-02-17 12:50:00|27.75|27.39|27.89|27.53|27.89|27.53|27.75|27.39|133
1581944100000|2020-02-17 12:55:00|27.88|27.52|27.74|27.38|27.89|27.53|27.69|27.33|101
1581944400000|2020-02-17 13:00:00|27.73|27.37|27.84|27.48|27.86|27.5|27.73|27.37|99
1581944700000|2020-02-17 13:05:00|27.85|27.49|27.81|27.45|27.87|27.51|27.81|27.45|54
1581945000000|2020-02-17 13:10:00|27.82|27.46|27.71|27.35|27.86|27.5|27.71|27.35|72
1581945300000|2020-02-17 13:15:00|27.72|27.36|27.53|27.17|27.72|27.36|27.53|27.17|113
1581945600000|2020-02-17 13:20:00|27.54|27.18|27.42|27.06|27.59|27.23|27.35|26.99|171
1581945900000|2020-02-17 13:25:00|27.41|27.05|27.36|27|27.43|27.07|27.32|26.96|130
1581946200000|2020-02-17 13:30:00|27.35|26.99|27.46|27.1|27.51|27.15|27.31|26.95|136
1581946500000|2020-02-17 13:35:00|27.45|27.09|27.26|26.9|27.46|27.1|27.24|26.88|179
1581946800000|2020-02-17 13:40:00|27.27|26.91|27.4|27.04|27.47|27.11|27.19|26.83|222
1581947100000|2020-02-17 13:45:00|27.41|27.05|27.48|27.12|27.48|27.12|27.34|26.98|154
1581947400000|2020-02-17 13:50:00|27.47|27.11|27.37|27.01|27.48|27.12|27.34|26.98|120
1581947700000|2020-02-17 13:55:00|27.38|27.02|27.35|26.99|27.41|27.05|27.29|26.93|103
1581948000000|2020-02-17 14:00:00|27.34|26.98|27.41|27.05|27.45|27.09|27.26|26.9|181
1581948300000|2020-02-17 14:05:00|27.4|27.04|27.29|26.93|27.43|27.07|27.28|26.92|120
1581948600000|2020-02-17 14:10:00|27.3|26.94|27.32|26.96|27.35|26.99|27.14|26.78|163
1581948900000|2020-02-17 14:15:00|27.31|26.95|27.22|26.86|27.31|26.95|27.19|26.83|153
1581949200000|2020-02-17 14:20:00|27.23|26.87|27.18|26.82|27.23|26.87|27.09|26.73|154
1581949500000|2020-02-17 14:25:00|27.21|26.85|27.21|26.85|27.26|26.9|27.15|26.79|105
1581949800000|2020-02-17 14:30:00|27.22|26.86|27.51|27.15|27.55|27.19|27.18|26.82|156
1581950100000|2020-02-17 14:35:00|27.52|27.16|27.59|27.23|27.72|27.36|27.5|27.14|312
1581950400000|2020-02-17 14:40:00|27.6|27.24|27.65|27.29|27.67|27.31|27.49|27.13|144
1581950700000|2020-02-17 14:45:00|27.64|27.28|27.74|27.38|27.87|27.51|27.6|27.24|271
1581951000000|2020-02-17 14:50:00|27.75|27.39|28|27.64|28.07|27.71|27.74|27.38|208
1581951300000|2020-02-17 14:55:00|27.99|27.63|27.9|27.54|28|27.64|27.83|27.47|213
1581951600000|2020-02-17 15:00:00|27.91|27.55|28.07|27.71|28.17|27.81|27.9|27.54|209
1581951900000|2020-02-17 15:05:00|28.06|27.7|27.9|27.54|28.08|27.72|27.9|27.54|141
1581952200000|2020-02-17 15:10:00|27.91|27.55|27.9|27.54|27.92|27.56|27.73|27.37|139
1581952500000|2020-02-17 15:15:00|27.91|27.55|27.93|27.57|28.07|27.71|27.91|27.55|116
1581952800000|2020-02-17 15:20:00|27.92|27.56|27.79|27.43|27.98|27.62|27.77|27.41|135
1581953100000|2020-02-17 15:25:00|27.78|27.42|27.74|27.38|27.82|27.46|27.71|27.35|96
1581953400000|2020-02-17 15:30:00|27.75|27.39|27.79|27.43|27.87|27.51|27.74|27.38|158
1581953700000|2020-02-17 15:35:00|27.8|27.44|28.01|27.65|28.02|27.66|27.78|27.42|116
1581954000000|2020-02-17 15:40:00|28|27.64|28.02|27.66|28.04|27.68|27.86|27.5|183
1581954300000|2020-02-17 15:45:00|28.03|27.67|28.34|27.98|28.35|27.99|28.02|27.66|160
1581954600000|2020-02-17 15:50:00|28.33|27.97|28.47|28.11|28.47|28.11|28.2|27.84|185
1581954900000|2020-02-17 15:55:00|28.48|28.12|28.4|28.04|28.52|28.16|28.34|27.98|170
1581955200000|2020-02-17 16:00:00|28.39|28.03|28.33|27.97|28.66|28.3|28.33|27.97|250
1581955500000|2020-02-17 16:05:00|28.32|27.96|28.55|28.19|28.55|28.19|28.26|27.9|260
1581955800000|2020-02-17 16:10:00|28.56|28.2|28.48|28.12|28.57|28.21|28.3|27.94|243
1581956100000|2020-02-17 16:15:00|28.47|28.11|28.47|28.11|28.53|28.17|28.34|27.98|206
1581956400000|2020-02-17 16:20:00|28.46|28.1|28.6|28.24|28.64|28.28|28.43|28.07|113
1581956700000|2020-02-17 16:25:00|28.61|28.25|28.66|28.3|28.66|28.3|28.51|28.15|141
1581957000000|2020-02-17 16:30:00|28.67|28.31|28.59|28.23|28.71|28.35|28.58|28.22|86
1581957300000|2020-02-17 16:35:00|28.6|28.24|28.54|28.18|28.64|28.28|28.51|28.15|111
1581957600000|2020-02-17 16:40:00|28.55|28.19|28.72|28.36|28.73|28.37|28.53|28.17|187
1581957900000|2020-02-17 16:45:00|28.71|28.35|28.97|28.61|28.99|28.63|28.71|28.35|181
1581958200000|2020-02-17 16:50:00|28.98|28.62|28.85|28.49|29.01|28.65|28.8|28.44|181
1581958500000|2020-02-17 16:55:00|28.84|28.48|28.88|28.52|28.95|28.59|28.84|28.48|105
1581958800000|2020-02-17 17:00:00|28.89|28.53|28.87|28.51|28.94|28.58|28.86|28.5|78
1581959100000|2020-02-17 17:05:00|28.86|28.5|28.66|28.3|28.86|28.5|28.5|28.14|147
1581959400000|2020-02-17 17:10:00|28.67|28.31|28.62|28.26|28.71|28.35|28.57|28.21|191
1581959700000|2020-02-17 17:15:00|28.63|28.27|28.58|28.22|28.71|28.35|28.58|28.22|100
1581960000000|2020-02-17 17:20:00|28.57|28.21|28.42|28.06|28.6|28.24|28.36|28|147
1581960300000|2020-02-17 17:25:00|28.41|28.05|28.17|27.81|28.42|28.06|28.09|27.73|188
1581960600000|2020-02-17 17:30:00|28.18|27.82|28.33|27.97|28.38|28.02|28.18|27.82|163
1581960900000|2020-02-17 17:35:00|28.32|27.96|28.4|28.04|28.47|28.11|28.31|27.95|107
1581961200000|2020-02-17 17:40:00|28.41|28.05|28.39|28.03|28.48|28.12|28.34|27.98|88
1581961500000|2020-02-17 17:45:00|28.38|28.02|28.32|27.96|28.38|28.02|28.23|27.87|199
1581961800000|2020-02-17 17:50:00|28.31|27.95|28.44|28.08|28.46|28.1|28.26|27.9|150
1581962100000|2020-02-17 17:55:00|28.45|28.09|28.52|28.16|28.56|28.2|28.44|28.08|144
1581962400000|2020-02-17 18:00:00|28.51|28.15|28.49|28.13|28.57|28.21|28.41|28.05|135
1581962700000|2020-02-17 18:05:00|28.5|28.14|28.38|28.02|28.54|28.18|28.35|27.99|188
1581963000000|2020-02-17 18:10:00|28.39|28.03|28.35|27.99|28.4|28.04|28.34|27.98|63
1581963300000|2020-02-17 18:15:00|28.34|27.98|28.44|28.08|28.48|28.12|28.31|27.95|73
1581963600000|2020-02-17 18:20:00|28.43|28.07|28.42|28.06|28.46|28.1|28.41|28.05|58
1581963900000|2020-02-17 18:25:00|28.41|28.05|28.24|27.88|28.41|28.05|28.24|27.88|117
1581964200000|2020-02-17 18:30:00|28.25|27.89|28.28|27.92|28.35|27.99|28.24|27.88|88
1581964500000|2020-02-17 18:35:00|28.27|27.91|28.36|28|28.37|28.01|28.27|27.91|60
1581964800000|2020-02-17 18:40:00|28.37|28.01|28.35|27.99|28.39|28.03|28.29|27.93|81
1581965100000|2020-02-17 18:45:00|28.36|28|28.34|27.98|28.38|28.02|28.32|27.96|57
1581965400000|2020-02-17 18:50:00|28.33|27.97|28.44|28.08|28.45|28.09|28.31|27.95|92
1581965700000|2020-02-17 18:55:00|28.45|28.09|28.5|28.14|28.53|28.17|28.4|28.04|107
1581966000000|2020-02-17 19:00:00|28.51|28.15|28.49|28.13|28.56|28.2|28.47|28.11|103
1581966300000|2020-02-17 19:05:00|28.5|28.14|28.51|28.15|28.52|28.16|28.47|28.11|44
1581966600000|2020-02-17 19:10:00|28.5|28.14|28.54|28.18|28.55|28.19|28.5|28.14|55
1581966900000|2020-02-17 19:15:00|28.53|28.17|28.52|28.16|28.54|28.18|28.51|28.15|30
1581967200000|2020-02-17 19:20:00|28.53|28.17|28.47|28.11|28.53|28.17|28.46|28.1|82
1581967500000|2020-02-17 19:25:00|28.46|28.1|28.5|28.14|28.52|28.16|28.46|28.1|59
1581967800000|2020-02-17 19:30:00|28.51|28.15|28.55|28.19|28.55|28.19|28.51|28.15|33
1581968100000|2020-02-17 19:35:00|28.56|28.2|28.58|28.22|28.58|28.22|28.51|28.15|67
1581968400000|2020-02-17 19:40:00|28.59|28.23|28.83|28.47|28.85|28.49|28.59|28.23|153
1581968700000|2020-02-17 19:45:00|28.82|28.46|28.76|28.4|28.85|28.49|28.72|28.36|144
1581969000000|2020-02-17 19:50:00|28.75|28.39|28.57|28.21|28.76|28.4|28.54|28.18|125
1581969300000|2020-02-17 19:55:00|28.58|28.22|28.63|28.27|28.64|28.28|28.54|28.18|82
1581969600000|2020-02-17 20:00:00|28.64|28.28|28.7|28.34|28.74|28.38|28.64|28.28|89
1581969900000|2020-02-17 20:05:00|28.71|28.35|28.66|28.3|28.73|28.37|28.65|28.29|82
1581970200000|2020-02-17 20:10:00|28.67|28.31|28.64|28.28|28.71|28.35|28.62|28.26|73
1581970500000|2020-02-17 20:15:00|28.63|28.27|28.66|28.3|28.69|28.33|28.61|28.25|101
1581970800000|2020-02-17 20:20:00|28.67|28.31|28.68|28.32|28.71|28.35|28.65|28.29|44
1581971100000|2020-02-17 20:25:00|28.67|28.31|28.66|28.3|28.68|28.32|28.61|28.25|41
1581971400000|2020-02-17 20:30:00|28.65|28.29|28.63|28.27|28.66|28.3|28.62|28.26|71
1581971700000|2020-02-17 20:35:00|28.62|28.26|28.59|28.23|28.63|28.27|28.56|28.2|32
1581972000000|2020-02-17 20:40:00|28.58|28.22|28.57|28.21|28.66|28.3|28.56|28.2|48
1581972300000|2020-02-17 20:45:00|28.56|28.2|28.46|28.1|28.56|28.2|28.46|28.1|29
1581972600000|2020-02-17 20:50:00|28.45|28.09|28.49|28.13|28.49|28.13|28.41|28.05|66
1581972900000|2020-02-17 20:55:00|28.5|28.14|28.35|27.99|28.51|28.15|28.31|27.95|87
1581973200000|2020-02-17 21:00:00|28.36|28|28.33|27.97|28.36|28|28.28|27.92|114
1581973500000|2020-02-17 21:05:00|28.32|27.96|28.41|28.05|28.45|28.09|28.31|27.95|86
1581973800000|2020-02-17 21:10:00|28.42|28.06|28.51|28.15|28.55|28.19|28.4|28.04|83
1581974100000|2020-02-17 21:15:00|28.5|28.14|28.57|28.21|28.59|28.23|28.49|28.13|67
1581974400000|2020-02-17 21:20:00|28.58|28.22|28.48|28.12|28.6|28.24|28.48|28.12|46
1581974700000|2020-02-17 21:25:00|28.49|28.13|28.53|28.17|28.53|28.17|28.47|28.11|13
1581975000000|2020-02-17 21:30:00|28.54|28.18|28.58|28.22|28.58|28.22|28.51|28.15|27
1581975300000|2020-02-17 21:35:00|28.59|28.23|28.58|28.22|28.62|28.26|28.58|28.22|36
1581975600000|2020-02-17 21:40:00|28.57|28.21|28.66|28.3|28.66|28.3|28.57|28.21|40
1581975900000|2020-02-17 21:45:00|28.67|28.31|28.62|28.26|28.7|28.34|28.61|28.25|88
1581976200000|2020-02-17 21:50:00|28.63|28.27|28.52|28.16|28.65|28.29|28.5|28.14|60
1581976500000|2020-02-17 21:55:00|28.53|28.17|28.5|28.14|28.56|28.2|28.5|28.14|55
1581976800000|2020-02-17 22:00:00|28.51|28.15|28.59|28.23|28.59|28.23|28.51|28.15|15
1581977100000|2020-02-17 22:05:00|28.6|28.24|28.45|28.09|28.61|28.25|28.39|28.03|111
1581977400000|2020-02-17 22:10:00|28.46|28.1|28.45|28.09|28.47|28.11|28.45|28.09|12
1581977700000|2020-02-17 22:15:00|28.46|28.1|28.48|28.12|28.48|28.12|28.46|28.1|15
1581978000000|2020-02-17 22:20:00|28.47|28.11|28.58|28.22|28.59|28.23|28.47|28.11|30
1581978300000|2020-02-17 22:25:00|28.59|28.23|28.58|28.22|28.59|28.23|28.58|28.22|22
1581978600000|2020-02-17 22:30:00|28.59|28.23|28.59|28.23|28.59|28.23|28.58|28.22|25
1581978900000|2020-02-17 22:35:00|28.58|28.22|28.53|28.17|28.59|28.23|28.53|28.17|24
1581979200000|2020-02-17 22:40:00|28.52|28.16|28.48|28.12|28.52|28.16|28.48|28.12|17
1581979500000|2020-02-17 22:45:00|28.49|28.13|28.5|28.14|28.52|28.16|28.48|28.12|10
1581979800000|2020-02-17 22:50:00|28.51|28.15|28.48|28.12|28.51|28.15|28.46|28.1|42
1581980100000|2020-02-17 22:55:00|28.47|28.11|28.48|28.12|28.5|28.14|28.41|28.05|50
1581980400000|2020-02-17 23:00:00|28.47|28.11|28.51|28.15|28.51|28.15|28.39|28.03|85
1581980700000|2020-02-17 23:05:00|28.5|28.14|28.68|28.32|28.68|28.32|28.5|28.14|49
1581981000000|2020-02-17 23:10:00|28.69|28.33|28.74|28.38|28.78|28.42|28.68|28.32|86
1581981300000|2020-02-17 23:15:00|28.73|28.37|28.74|28.38|28.79|28.43|28.72|28.36|66
1581981600000|2020-02-17 23:20:00|28.73|28.37|28.81|28.45|28.83|28.47|28.73|28.37|123
1581981900000|2020-02-17 23:25:00|28.8|28.44|28.89|28.53|28.89|28.53|28.8|28.44|120
1581982200000|2020-02-17 23:30:00|28.88|28.52|28.86|28.5|28.98|28.62|28.83|28.47|136
1581982500000|2020-02-17 23:35:00|28.87|28.51|28.78|28.42|28.89|28.53|28.74|28.38|80
1581982800000|2020-02-17 23:40:00|28.79|28.43|28.79|28.43|28.8|28.44|28.71|28.35|74
1581983100000|2020-02-17 23:45:00|28.8|28.44|28.86|28.5|28.87|28.51|28.79|28.43|53
1581983400000|2020-02-17 23:50:00|28.85|28.49|28.96|28.6|28.99|28.63|28.85|28.49|100
1581983700000|2020-02-17 23:55:00|28.95|28.59|28.9|28.54|28.96|28.6|28.86|28.5|103
1581984000000|2020-02-18 00:00:00|28.91|28.55|28.74|28.38|28.97|28.61|28.69|28.33|233
1581984300000|2020-02-18 00:05:00|28.73|28.37|28.72|28.36|28.79|28.43|28.68|28.32|100
1581984600000|2020-02-18 00:10:00|28.73|28.37|28.69|28.33|28.76|28.4|28.67|28.31|64
1581984900000|2020-02-18 00:15:00|28.68|28.32|28.62|28.26|28.69|28.33|28.58|28.22|105
1581985200000|2020-02-18 00:20:00|28.61|28.25|28.5|28.14|28.61|28.25|28.36|28|171
1581985500000|2020-02-18 00:25:00|28.51|28.15|28.48|28.12|28.56|28.2|28.43|28.07|117
1581985800000|2020-02-18 00:30:00|28.49|28.13|28.54|28.18|28.62|28.26|28.48|28.12|103
1581986100000|2020-02-18 00:35:00|28.53|28.17|28.54|28.18|28.58|28.22|28.52|28.16|61
1581986400000|2020-02-18 00:40:00|28.55|28.19|28.58|28.22|28.6|28.24|28.46|28.1|93
1581986700000|2020-02-18 00:45:00|28.59|28.23|28.53|28.17|28.6|28.24|28.5|28.14|71
1581987000000|2020-02-18 00:50:00|28.54|28.18|28.58|28.22|28.62|28.26|28.51|28.15|74
1581987300000|2020-02-18 00:55:00|28.57|28.21|28.55|28.19|28.58|28.22|28.5|28.14|79
1581987600000|2020-02-18 01:00:00|28.54|28.18|28.75|28.39|28.75|28.39|28.54|28.18|83
1581987900000|2020-02-18 01:05:00|28.76|28.4|28.78|28.42|28.81|28.45|28.7|28.34|164
1581988200000|2020-02-18 01:10:00|28.79|28.43|28.84|28.48|28.86|28.5|28.79|28.43|98
1581988500000|2020-02-18 01:15:00|28.85|28.49|28.93|28.57|28.93|28.57|28.82|28.46|105
1581988800000|2020-02-18 01:20:00|28.92|28.56|28.89|28.53|28.99|28.63|28.88|28.52|139
1581989100000|2020-02-18 01:25:00|28.88|28.52|28.93|28.57|28.96|28.6|28.83|28.47|113
1581989400000|2020-02-18 01:30:00|28.92|28.56|29.12|28.76|29.16|28.8|28.92|28.56|78
1581989700000|2020-02-18 01:35:00|29.11|28.75|29.38|29.02|29.46|29.1|29.11|28.75|219
1581990000000|2020-02-18 01:40:00|29.37|29.01|29.44|29.08|29.47|29.11|29.32|28.96|79
1581990300000|2020-02-18 01:45:00|29.45|29.09|29.27|28.91|29.46|29.1|29.27|28.91|204
1581990600000|2020-02-18 01:50:00|29.28|28.92|29.33|28.97|29.37|29.01|29.27|28.91|117
1581990900000|2020-02-18 01:55:00|29.32|28.96|29.24|28.88|29.33|28.97|29.23|28.87|99
1581991200000|2020-02-18 02:00:00|29.23|28.87|29.3|28.94|29.33|28.97|29.21|28.85|104
1581991500000|2020-02-18 02:05:00|29.31|28.95|29.37|29.01|29.39|29.03|29.3|28.94|75
1581991800000|2020-02-18 02:10:00|29.38|29.02|29.64|29.28|29.74|29.38|29.38|29.02|212
1581992100000|2020-02-18 02:15:00|29.63|29.27|29.53|29.17|29.71|29.35|29.53|29.17|151
1581992400000|2020-02-18 02:20:00|29.54|29.18|29.41|29.05|29.57|29.21|29.4|29.04|126
1581992700000|2020-02-18 02:25:00|29.4|29.04|29.4|29.04|29.41|29.05|29.33|28.97|87
1581993000000|2020-02-18 02:30:00|29.41|29.05|29.39|29.03|29.5|29.14|29.39|29.03|90
1581993300000|2020-02-18 02:35:00|29.38|29.02|29.38|29.02|29.39|29.03|29.32|28.96|51
1581993600000|2020-02-18 02:40:00|29.39|29.03|29.39|29.03|29.47|29.11|29.36|29|57
1581993900000|2020-02-18 02:45:00|29.38|29.02|29.23|28.87|29.38|29.02|29.23|28.87|66
1581994200000|2020-02-18 02:50:00|29.24|28.88|29.22|28.86|29.25|28.89|29.16|28.8|104
1581994500000|2020-02-18 02:55:00|29.21|28.85|29.18|28.82|29.22|28.86|29.13|28.77|86
1581994800000|2020-02-18 03:00:00|29.17|28.81|29.06|28.7|29.18|28.82|29.05|28.69|104
1581995100000|2020-02-18 03:05:00|29.05|28.69|29.2|28.84|29.22|28.86|29.04|28.68|105
1581995400000|2020-02-18 03:10:00|29.21|28.85|29.2|28.84|29.27|28.91|29.16|28.8|115
1581995700000|2020-02-18 03:15:00|29.19|28.83|29.15|28.79|29.2|28.84|29.12|28.76|103
1581996000000|2020-02-18 03:20:00|29.14|28.78|29.28|28.92|29.32|28.96|29.14|28.78|131
1581996300000|2020-02-18 03:25:00|29.27|28.91|29.3|28.94|29.34|28.98|29.26|28.9|63
1581996600000|2020-02-18 03:30:00|29.31|28.95|29.32|28.96|29.38|29.02|29.31|28.95|98
1581996900000|2020-02-18 03:35:00|29.31|28.95|29.39|29.03|29.39|29.03|29.28|28.92|61
1581997200000|2020-02-18 03:40:00|29.38|29.02|29.48|29.12|29.5|29.14|29.37|29.01|81
1581997500000|2020-02-18 03:45:00|29.47|29.11|29.45|29.09|29.47|29.11|29.41|29.05|75
1581997800000|2020-02-18 03:50:00|29.44|29.08|29.36|29|29.49|29.13|29.34|28.98|76
1581998100000|2020-02-18 03:55:00|29.35|28.99|29.4|29.04|29.4|29.04|29.32|28.96|95
1581998400000|2020-02-18 04:00:00|29.39|29.03|29.39|29.03|29.46|29.1|29.39|29.03|43
1581998700000|2020-02-18 04:05:00|29.4|29.04|29.39|29.03|29.4|29.04|29.34|28.98|74
1581999000000|2020-02-18 04:10:00|29.38|29.02|29.44|29.08|29.46|29.1|29.38|29.02|93
1581999300000|2020-02-18 04:15:00|29.43|29.07|29.36|29|29.44|29.08|29.36|29|80
1581999600000|2020-02-18 04:20:00|29.37|29.01|29.34|28.98|29.37|29.01|29.28|28.92|72
1581999900000|2020-02-18 04:25:00|29.33|28.97|29.42|29.06|29.43|29.07|29.33|28.97|93
1582000200000|2020-02-18 04:30:00|29.43|29.07|29.56|29.2|29.64|29.28|29.41|29.05|159
1582000500000|2020-02-18 04:35:00|29.55|29.19|29.57|29.21|29.57|29.21|29.5|29.14|85
1582000800000|2020-02-18 04:40:00|29.58|29.22|29.5|29.14|29.59|29.23|29.48|29.12|101
1582001100000|2020-02-18 04:45:00|29.51|29.15|29.54|29.18|29.55|29.19|29.5|29.14|44
1582001400000|2020-02-18 04:50:00|29.55|29.19|29.61|29.25|29.63|29.27|29.55|29.19|81
1582001700000|2020-02-18 04:55:00|29.62|29.26|29.63|29.27|29.65|29.29|29.57|29.21|101
1582002000000|2020-02-18 05:00:00|29.64|29.28|29.57|29.21|29.7|29.34|29.56|29.2|95
1582002300000|2020-02-18 05:05:00|29.58|29.22|29.53|29.17|29.58|29.22|29.51|29.15|72
1582002600000|2020-02-18 05:10:00|29.52|29.16|29.51|29.15|29.57|29.21|29.5|29.14|60
1582002900000|2020-02-18 05:15:00|29.52|29.16|29.36|29|29.52|29.16|29.35|28.99|102
1582003200000|2020-02-18 05:20:00|29.37|29.01|29.48|29.12|29.48|29.12|29.37|29.01|81
1582003500000|2020-02-18 05:25:00|29.49|29.13|29.47|29.11|29.52|29.16|29.45|29.09|63
1582003800000|2020-02-18 05:30:00|29.48|29.12|29.39|29.03|29.48|29.12|29.36|29|38
1582004100000|2020-02-18 05:35:00|29.38|29.02|29.34|28.98|29.38|29.02|29.3|28.94|47
1582004400000|2020-02-18 05:40:00|29.33|28.97|29.25|28.89|29.34|28.98|29.24|28.88|69
1582004700000|2020-02-18 05:45:00|29.26|28.9|29.36|29|29.36|29|29.25|28.89|79
1582005000000|2020-02-18 05:50:00|29.35|28.99|29.39|29.03|29.41|29.05|29.29|28.93|70
1582005300000|2020-02-18 05:55:00|29.38|29.02|29.38|29.02|29.43|29.07|29.35|28.99|81
1582005600000|2020-02-18 06:00:00|29.37|29.01|29.46|29.1|29.46|29.1|29.37|29.01|74
1582005900000|2020-02-18 06:05:00|29.47|29.11|29.4|29.04|29.48|29.12|29.4|29.04|77
1582006200000|2020-02-18 06:10:00|29.41|29.05|29.45|29.09|29.46|29.1|29.4|29.04|53
1582006500000|2020-02-18 06:15:00|29.44|29.08|29.42|29.06|29.49|29.13|29.41|29.05|53
1582006800000|2020-02-18 06:20:00|29.41|29.05|29.35|28.99|29.42|29.06|29.32|28.96|77
1582007100000|2020-02-18 06:25:00|29.34|28.98|29.27|28.91|29.36|29|29.27|28.91|56
1582007400000|2020-02-18 06:30:00|29.28|28.92|29.29|28.93|29.34|28.98|29.26|28.9|51
1582007700000|2020-02-18 06:35:00|29.28|28.92|29.23|28.87|29.31|28.95|29.22|28.86|108
1582008000000|2020-02-18 06:40:00|29.24|28.88|29.09|28.73|29.24|28.88|29.08|28.72|106
1582008300000|2020-02-18 06:45:00|29.11|28.75|29.15|28.79|29.17|28.81|29.09|28.73|101
1582008600000|2020-02-18 06:50:00|29.16|28.8|29.13|28.77|29.19|28.83|29.12|28.76|46
1582008900000|2020-02-18 06:55:00|29.14|28.78|29.19|28.83|29.23|28.87|29.13|28.77|74
1582009200000|2020-02-18 07:00:00|29.18|28.82|29.17|28.81|29.2|28.84|29.14|28.78|62
1582009500000|2020-02-18 07:05:00|29.18|28.82|29.3|28.94|29.3|28.94|29.16|28.8|57
1582009800000|2020-02-18 07:10:00|29.31|28.95|29.3|28.94|29.36|29|29.28|28.92|50
1582010100000|2020-02-18 07:15:00|29.31|28.95|29.34|28.98|29.34|28.98|29.23|28.87|47
1582010400000|2020-02-18 07:20:00|29.35|28.99|29.26|28.9|29.35|28.99|29.24|28.88|62
1582010700000|2020-02-18 07:25:00|29.25|28.89|29.26|28.9|29.29|28.93|29.22|28.86|42
1582011000000|2020-02-18 07:30:00|29.25|28.89|29.34|28.98|29.35|28.99|29.23|28.87|60
1582011300000|2020-02-18 07:35:00|29.33|28.97|29.36|29|29.39|29.03|29.33|28.97|34
1582011600000|2020-02-18 07:40:00|29.35|28.99|29.41|29.05|29.41|29.05|29.32|28.96|57
1582011900000|2020-02-18 07:45:00|29.42|29.06|29.49|29.13|29.5|29.14|29.41|29.05|76
1582012200000|2020-02-18 07:50:00|29.48|29.12|29.44|29.08|29.5|29.14|29.44|29.08|78
1582012500000|2020-02-18 07:55:00|29.43|29.07|29.41|29.05|29.45|29.09|29.38|29.02|93
1582012800000|2020-02-18 08:00:00|29.4|29.04|29.34|28.98|29.41|29.05|29.32|28.96|60
1582013100000|2020-02-18 08:05:00|29.35|28.99|29.37|29.01|29.39|29.03|29.33|28.97|54
1582013400000|2020-02-18 08:10:00|29.36|29|29.34|28.98|29.37|29.01|29.31|28.95|43
1582013700000|2020-02-18 08:15:00|29.33|28.97|29.29|28.93|29.36|29|29.28|28.92|59
1582014000000|2020-02-18 08:20:00|29.28|28.92|29.27|28.91|29.31|28.95|29.24|28.88|85
1582014300000|2020-02-18 08:25:00|29.26|28.9|29.22|28.86|29.27|28.91|29.21|28.85|39
1582014600000|2020-02-18 08:30:00|29.23|28.87|29.27|28.91|29.28|28.92|29.22|28.86|64
1582014900000|2020-02-18 08:35:00|29.28|28.92|29.35|28.99|29.35|28.99|29.28|28.92|60
1582015200000|2020-02-18 08:40:00|29.36|29|29.34|28.98|29.4|29.04|29.33|28.97|73
1582015500000|2020-02-18 08:45:00|29.33|28.97|29.25|28.89|29.34|28.98|29.24|28.88|65
1582015800000|2020-02-18 08:50:00|29.24|28.88|29.17|28.81|29.24|28.88|29.17|28.81|82
1582016100000|2020-02-18 08:55:00|29.16|28.8|29.15|28.79|29.2|28.84|29.15|28.79|57
1582016400000|2020-02-18 09:00:00|29.16|28.8|29.03|28.67|29.16|28.8|28.97|28.61|93
1582016700000|2020-02-18 09:05:00|29.02|28.66|28.88|28.52|29.03|28.67|28.85|28.49|48
1582017000000|2020-02-18 09:10:00|28.87|28.51|28.92|28.56|28.94|28.58|28.8|28.44|70
1582017300000|2020-02-18 09:15:00|28.91|28.55|28.72|28.36|28.91|28.55|28.53|28.17|183
1582017600000|2020-02-18 09:20:00|28.71|28.35|28.75|28.39|28.82|28.46|28.69|28.33|140
1582017900000|2020-02-18 09:25:00|28.76|28.4|28.73|28.37|28.77|28.41|28.71|28.35|56
1582018200000|2020-02-18 09:30:00|28.74|28.38|28.84|28.48|28.84|28.48|28.68|28.32|118
1582018500000|2020-02-18 09:35:00|28.83|28.47|28.79|28.43|28.86|28.5|28.76|28.4|110
1582018800000|2020-02-18 09:40:00|28.8|28.44|28.83|28.47|28.85|28.49|28.76|28.4|94
1582019100000|2020-02-18 09:45:00|28.84|28.48|28.92|28.56|28.93|28.57|28.81|28.45|92
1582019400000|2020-02-18 09:50:00|28.93|28.57|28.85|28.49|28.93|28.57|28.85|28.49|114
1582019700000|2020-02-18 09:55:00|28.84|28.48|28.79|28.43|28.86|28.5|28.76|28.4|115
1582020000000|2020-02-18 10:00:00|28.78|28.42|28.68|28.32|28.81|28.45|28.66|28.3|118
1582020300000|2020-02-18 10:05:00|28.67|28.31|28.65|28.29|28.75|28.39|28.63|28.27|117
1582020600000|2020-02-18 10:10:00|28.64|28.28|28.51|28.15|28.65|28.29|28.51|28.15|141
1582020900000|2020-02-18 10:15:00|28.5|28.14|28.59|28.23|28.69|28.33|28.5|28.14|94
1582021200000|2020-02-18 10:20:00|28.6|28.24|28.69|28.33|28.71|28.35|28.56|28.2|94
1582021500000|2020-02-18 10:25:00|28.68|28.32|28.73|28.37|28.77|28.41|28.66|28.3|74
1582021800000|2020-02-18 10:30:00|28.72|28.36|28.76|28.4|28.82|28.46|28.72|28.36|69
1582022100000|2020-02-18 10:35:00|28.77|28.41|28.71|28.35|28.78|28.42|28.67|28.31|89
1582022400000|2020-02-18 10:40:00|28.7|28.34|28.7|28.34|28.73|28.37|28.65|28.29|71
1582022700000|2020-02-18 10:45:00|28.71|28.35|28.83|28.47|28.88|28.52|28.7|28.34|166
1582023000000|2020-02-18 10:50:00|28.84|28.48|28.86|28.5|28.92|28.56|28.83|28.47|137
1582023300000|2020-02-18 10:55:00|28.85|28.49|28.96|28.6|28.97|28.61|28.83|28.47|91
1582023600000|2020-02-18 11:00:00|28.95|28.59|29.03|28.67|29.06|28.7|28.92|28.56|140
1582023900000|2020-02-18 11:05:00|29.02|28.66|28.97|28.61|29.06|28.7|28.96|28.6|132
1582024200000|2020-02-18 11:10:00|28.98|28.62|29|28.64|29.07|28.71|28.96|28.6|153
1582024500000|2020-02-18 11:15:00|28.99|28.63|28.91|28.55|29|28.64|28.88|28.52|87
1582024800000|2020-02-18 11:20:00|28.92|28.56|28.9|28.54|28.97|28.61|28.89|28.53|77
1582025100000|2020-02-18 11:25:00|28.89|28.53|28.87|28.51|28.89|28.53|28.83|28.47|98
1582025400000|2020-02-18 11:30:00|28.86|28.5|28.87|28.51|28.93|28.57|28.86|28.5|57
1582025700000|2020-02-18 11:35:00|28.88|28.52|28.77|28.41|28.88|28.52|28.76|28.4|74
1582026000000|2020-02-18 11:40:00|28.78|28.42|28.83|28.47|28.84|28.48|28.73|28.37|66
1582026300000|2020-02-18 11:45:00|28.82|28.46|28.82|28.46|28.85|28.49|28.79|28.43|76
1582026600000|2020-02-18 11:50:00|28.83|28.47|28.89|28.53|28.9|28.54|28.78|28.42|117
1582026900000|2020-02-18 11:55:00|28.88|28.52|28.91|28.55|28.97|28.61|28.88|28.52|135
1582027200000|2020-02-18 12:00:00|28.9|28.54|28.84|28.48|28.91|28.55|28.82|28.46|74
1582027500000|2020-02-18 12:05:00|28.83|28.47|28.73|28.37|28.83|28.47|28.72|28.36|67
1582027800000|2020-02-18 12:10:00|28.72|28.36|28.72|28.36|28.74|28.38|28.63|28.27|75
1582028100000|2020-02-18 12:15:00|28.71|28.35|28.64|28.28|28.71|28.35|28.57|28.21|68
1582028400000|2020-02-18 12:20:00|28.65|28.29|28.58|28.22|28.65|28.29|28.49|28.13|74
1582028700000|2020-02-18 12:25:00|28.59|28.23|28.54|28.18|28.73|28.37|28.54|28.18|86
1582029000000|2020-02-18 12:30:00|28.53|28.17|28.58|28.22|28.61|28.25|28.49|28.13|38
1582029300000|2020-02-18 12:35:00|28.57|28.21|28.69|28.33|28.72|28.36|28.54|28.18|83
1582029600000|2020-02-18 12:40:00|28.7|28.34|28.68|28.32|28.72|28.36|28.64|28.28|45
1582029900000|2020-02-18 12:45:00|28.67|28.31|28.56|28.2|28.67|28.31|28.51|28.15|108
1582030200000|2020-02-18 12:50:00|28.57|28.21|28.55|28.19|28.63|28.27|28.55|28.19|49
1582030500000|2020-02-18 12:55:00|28.54|28.18|28.46|28.1|28.55|28.19|28.38|28.02|89
1582030800000|2020-02-18 13:00:00|28.45|28.09|28.37|28.01|28.45|28.09|28.31|27.95|89
1582031100000|2020-02-18 13:05:00|28.38|28.02|28.36|28|28.42|28.06|28.35|27.99|35
1582031400000|2020-02-18 13:10:00|28.37|28.01|28.35|27.99|28.43|28.07|28.35|27.99|64
1582031700000|2020-02-18 13:15:00|28.34|27.98|27.91|27.55|28.34|27.98|27.9|27.54|230
1582032000000|2020-02-18 13:20:00|27.9|27.54|27.93|27.57|28.05|27.69|27.87|27.51|147
1582032300000|2020-02-18 13:25:00|27.92|27.56|28|27.64|28.03|27.67|27.75|27.39|222
1582032600000|2020-02-18 13:30:00|28.01|27.65|28.12|27.76|28.14|27.78|28.01|27.65|171
1582032900000|2020-02-18 13:35:00|28.11|27.75|28.04|27.68|28.11|27.75|28.03|27.67|88
1582033200000|2020-02-18 13:40:00|28.03|27.67|28.16|27.8|28.16|27.8|27.94|27.58|88
1582033500000|2020-02-18 13:45:00|28.15|27.79|28.39|28.03|28.4|28.04|28.1|27.74|126
1582033800000|2020-02-18 13:50:00|28.38|28.02|28.33|27.97|28.45|28.09|28.3|27.94|178
1582034100000|2020-02-18 13:55:00|28.34|27.98|28.26|27.9|28.38|28.02|28.26|27.9|104
1582034400000|2020-02-18 14:00:00|28.27|27.91|28.52|28.16|28.52|28.16|28.27|27.91|159
1582034700000|2020-02-18 14:05:00|28.53|28.17|28.43|28.07|28.61|28.25|28.43|28.07|181
1582035000000|2020-02-18 14:10:00|28.44|28.08|28.42|28.06|28.49|28.13|28.4|28.04|122
1582035300000|2020-02-18 14:15:00|28.43|28.07|28.31|27.95|28.46|28.1|28.28|27.92|143
1582035600000|2020-02-18 14:20:00|28.3|27.94|28.32|27.96|28.34|27.98|28.28|27.92|112
1582035900000|2020-02-18 14:25:00|28.31|27.95|28.32|27.96|28.37|28.01|28.28|27.92|90
1582036200000|2020-02-18 14:30:00|28.33|27.97|28.43|28.07|28.44|28.08|28.28|27.92|79
1582036500000|2020-02-18 14:35:00|28.42|28.06|28.54|28.18|28.54|28.18|28.4|28.04|119
1582036800000|2020-02-18 14:40:00|28.53|28.17|28.45|28.09|28.54|28.18|28.45|28.09|60
1582037100000|2020-02-18 14:45:00|28.44|28.08|28.55|28.19|28.57|28.21|28.44|28.08|142
1582037400000|2020-02-18 14:50:00|28.54|28.18|28.68|28.32|28.69|28.33|28.52|28.16|161
1582037700000|2020-02-18 14:55:00|28.67|28.31|28.64|28.28|28.74|28.38|28.63|28.27|141
1582038000000|2020-02-18 15:00:00|28.63|28.27|28.87|28.51|28.95|28.59|28.63|28.27|175
1582038300000|2020-02-18 15:05:00|28.88|28.52|28.96|28.6|29.01|28.65|28.87|28.51|168
1582038600000|2020-02-18 15:10:00|28.97|28.61|28.9|28.54|29.04|28.68|28.89|28.53|131
1582038900000|2020-02-18 15:15:00|28.89|28.53|28.96|28.6|28.98|28.62|28.89|28.53|99
1582039200000|2020-02-18 15:20:00|28.97|28.61|29.29|28.93|29.31|28.95|28.97|28.61|128
1582039500000|2020-02-18 15:25:00|29.3|28.94|29.32|28.96|29.52|29.16|29.24|28.88|224
1582039800000|2020-02-18 15:30:00|29.33|28.97|29.18|28.82|29.42|29.06|29.12|28.76|168
1582040100000|2020-02-18 15:35:00|29.19|28.83|29.3|28.94|29.3|28.94|29.16|28.8|181
1582040400000|2020-02-18 15:40:00|29.31|28.95|29.23|28.87|29.34|28.98|29.19|28.83|156
1582040700000|2020-02-18 15:45:00|29.22|28.86|29.06|28.7|29.29|28.93|29.03|28.67|171
1582041000000|2020-02-18 15:50:00|29.07|28.71|29.3|28.94|29.3|28.94|29.06|28.7|163
1582041300000|2020-02-18 15:55:00|29.29|28.93|29.23|28.87|29.32|28.96|29.21|28.85|141
1582041600000|2020-02-18 16:00:00|29.22|28.86|29.13|28.77|29.34|28.98|29.12|28.76|201
1582041900000|2020-02-18 16:05:00|29.14|28.78|29.39|29.03|29.41|29.05|29.13|28.77|187
1582042200000|2020-02-18 16:10:00|29.4|29.04|29.34|28.98|29.49|29.13|29.34|28.98|199
1582042500000|2020-02-18 16:15:00|29.32|28.96|29.35|28.99|29.37|29.01|29.27|28.91|127
1582042800000|2020-02-18 16:20:00|29.34|28.98|29.36|29|29.4|29.04|29.32|28.96|77
1582043100000|2020-02-18 16:25:00|29.34|28.98|29.42|29.06|29.42|29.06|29.32|28.96|98
1582043400000|2020-02-18 16:30:00|29.41|29.05|29.61|29.25|29.65|29.29|29.41|29.05|144
1582043700000|2020-02-18 16:35:00|29.64|29.28|29.91|29.55|29.93|29.57|29.61|29.25|182
1582044000000|2020-02-18 16:40:00|29.92|29.56|29.78|29.42|29.92|29.56|29.73|29.37|197
1582044300000|2020-02-18 16:45:00|29.79|29.43|29.86|29.5|29.9|29.54|29.77|29.41|131
1582044600000|2020-02-18 16:50:00|29.87|29.51|29.75|29.39|29.87|29.51|29.7|29.34|143
1582044900000|2020-02-18 16:55:00|29.74|29.38|29.78|29.42|29.8|29.44|29.6|29.24|135
1582045200000|2020-02-18 17:00:00|29.79|29.43|29.84|29.48|29.93|29.57|29.79|29.43|113
1582045500000|2020-02-18 17:05:00|29.83|29.47|29.63|29.27|29.84|29.48|29.62|29.26|111
1582045800000|2020-02-18 17:10:00|29.64|29.28|29.64|29.28|29.64|29.28|29.53|29.17|83
1582046100000|2020-02-18 17:15:00|29.63|29.27|29.57|29.21|29.63|29.27|29.55|29.19|63
1582046400000|2020-02-18 17:20:00|29.58|29.22|29.47|29.11|29.58|29.22|29.47|29.11|60
1582046700000|2020-02-18 17:25:00|29.46|29.1|29.55|29.19|29.58|29.22|29.45|29.09|85
1582047000000|2020-02-18 17:30:00|29.54|29.18|29.69|29.33|29.69|29.33|29.53|29.17|59
1582047300000|2020-02-18 17:35:00|29.7|29.34|29.68|29.32|29.79|29.43|29.68|29.32|89
1582047600000|2020-02-18 17:40:00|29.69|29.33|29.68|29.32|29.73|29.37|29.66|29.3|62
1582047900000|2020-02-18 17:45:00|29.69|29.33|29.89|29.53|29.9|29.54|29.67|29.31|76
1582048200000|2020-02-18 17:50:00|29.88|29.52|29.85|29.49|29.92|29.56|29.82|29.46|118
1582048500000|2020-02-18 17:55:00|29.86|29.5|29.74|29.38|29.87|29.51|29.74|29.38|74
1582048800000|2020-02-18 18:00:00|29.75|29.39|29.91|29.55|29.93|29.57|29.74|29.38|125
1582049100000|2020-02-18 18:05:00|29.92|29.56|29.93|29.57|30.09|29.73|29.88|29.52|136
1582049400000|2020-02-18 18:10:00|29.94|29.58|30|29.64|30.09|29.73|29.88|29.52|191
1582049700000|2020-02-18 18:15:00|30.01|29.65|29.93|29.57|30.07|29.71|29.91|29.55|147
1582050000000|2020-02-18 18:20:00|29.94|29.58|29.87|29.51|29.97|29.61|29.81|29.45|128
1582050300000|2020-02-18 18:25:00|29.88|29.52|29.84|29.48|29.94|29.58|29.82|29.46|121
1582050600000|2020-02-18 18:30:00|29.83|29.47|29.98|29.62|29.98|29.62|29.83|29.47|97
1582050900000|2020-02-18 18:35:00|29.97|29.61|29.87|29.51|30.01|29.65|29.84|29.48|127
1582051200000|2020-02-18 18:40:00|29.88|29.52|29.86|29.5|29.88|29.52|29.79|29.43|67
1582051500000|2020-02-18 18:45:00|29.85|29.49|29.81|29.45|29.86|29.5|29.8|29.44|57
1582051800000|2020-02-18 18:50:00|29.8|29.44|29.87|29.51|29.88|29.52|29.8|29.44|38
1582052100000|2020-02-18 18:55:00|29.88|29.52|29.86|29.5|29.9|29.54|29.85|29.49|35
1582052400000|2020-02-18 19:00:00|29.87|29.51|29.81|29.45|29.87|29.51|29.8|29.44|43
1582052700000|2020-02-18 19:05:00|29.8|29.44|29.87|29.51|29.87|29.51|29.78|29.42|79
1582053000000|2020-02-18 19:10:00|29.86|29.5|30.04|29.68|30.06|29.7|29.86|29.5|104
1582053300000|2020-02-18 19:15:00|30.03|29.67|30|29.64|30.05|29.69|29.96|29.6|86
1582053600000|2020-02-18 19:20:00|30.01|29.65|29.93|29.57|30.01|29.65|29.9|29.54|70
1582053900000|2020-02-18 19:25:00|29.92|29.56|30.01|29.65|30.04|29.68|29.92|29.56|70
1582054200000|2020-02-18 19:30:00|30|29.64|29.99|29.63|30.02|29.66|29.96|29.6|68
1582054500000|2020-02-18 19:35:00|29.98|29.62|30.06|29.7|30.06|29.7|29.98|29.62|39
1582054800000|2020-02-18 19:40:00|30.05|29.69|30.02|29.66|30.06|29.7|30.01|29.65|34
1582055100000|2020-02-18 19:45:00|30.03|29.67|30.13|29.77|30.13|29.77|30.02|29.66|56
1582055400000|2020-02-18 19:50:00|30.12|29.76|30.11|29.75|30.16|29.8|30.1|29.74|84
1582055700000|2020-02-18 19:55:00|30.12|29.76|30.14|29.78|30.16|29.8|30.11|29.75|62
1582056000000|2020-02-18 20:00:00|30.15|29.79|30.32|29.96|30.32|29.96|30.14|29.78|110
1582056300000|2020-02-18 20:05:00|30.33|29.97|30.16|29.8|30.36|30|30.12|29.76|156
1582056600000|2020-02-18 20:10:00|30.17|29.81|30.12|29.76|30.19|29.83|30.08|29.72|89
1582056900000|2020-02-18 20:15:00|30.11|29.75|30.18|29.82|30.22|29.86|30.1|29.74|98
1582057200000|2020-02-18 20:20:00|30.17|29.81|30.27|29.91|30.27|29.91|30.15|29.79|78
1582057500000|2020-02-18 20:25:00|30.26|29.9|30.22|29.86|30.26|29.9|30.21|29.85|109
1582057800000|2020-02-18 20:30:00|30.23|29.87|30.29|29.93|30.29|29.93|30.22|29.86|77
1582058100000|2020-02-18 20:35:00|30.28|29.92|30.34|29.98|30.39|30.03|30.28|29.92|155
1582058400000|2020-02-18 20:40:00|30.35|29.99|30.38|30.02|30.4|30.04|30.34|29.98|84
1582058700000|2020-02-18 20:45:00|30.39|30.03|30.43|30.07|30.46|30.1|30.38|30.02|107
1582059000000|2020-02-18 20:50:00|30.44|30.08|30.36|30|30.48|30.12|30.36|30|110
1582059300000|2020-02-18 20:55:00|30.35|29.99|30.25|29.89|30.38|30.02|30.23|29.87|114
1582059600000|2020-02-18 21:00:00|30.24|29.88|30.44|30.08|30.45|30.09|30.24|29.88|113
1582059900000|2020-02-18 21:05:00|30.45|30.09|30.32|29.96|30.5|30.14|30.32|29.96|150
1582060200000|2020-02-18 21:10:00|30.31|29.95|30.35|29.99|30.36|30|30.28|29.92|70
1582060500000|2020-02-18 21:15:00|30.36|30|30.14|29.78|30.39|30.03|30.04|29.68|153
1582060800000|2020-02-18 21:20:00|30.15|29.79|30.03|29.67|30.18|29.82|30.03|29.67|162
1582061100000|2020-02-18 21:25:00|30.04|29.68|30.1|29.74|30.18|29.82|30.01|29.65|99
1582061400000|2020-02-18 21:30:00|30.09|29.73|29.86|29.5|30.1|29.74|29.85|29.49|137
1582061700000|2020-02-18 21:35:00|29.87|29.51|29.73|29.37|29.89|29.53|29.7|29.34|114
1582062000000|2020-02-18 21:40:00|29.74|29.38|29.9|29.54|29.99|29.63|29.73|29.37|125
1582062300000|2020-02-18 21:45:00|29.91|29.55|29.85|29.49|29.92|29.56|29.75|29.39|120
1582062600000|2020-02-18 21:50:00|29.84|29.48|29.9|29.54|29.92|29.56|29.73|29.37|142
1582062900000|2020-02-18 21:55:00|29.88|29.52|30.01|29.65|30.01|29.65|29.83|29.47|91
1582063200000|2020-02-18 22:00:00|30|29.64|29.91|29.55|30|29.64|29.9|29.54|78
1582063500000|2020-02-18 22:05:00|29.9|29.54|29.88|29.52|29.91|29.55|29.86|29.5|37
1582063800000|2020-02-18 22:10:00|29.9|29.54|29.82|29.46|29.9|29.54|29.8|29.44|43
1582064100000|2020-02-18 22:15:00|29.83|29.47|29.85|29.49|29.86|29.5|29.82|29.46|36
1582064400000|2020-02-18 22:20:00|29.86|29.5|29.87|29.51|29.88|29.52|29.85|29.49|36
1582064700000|2020-02-18 22:25:00|29.88|29.52|29.96|29.6|29.98|29.62|29.87|29.51|75
1582065000000|2020-02-18 22:30:00|29.97|29.61|29.98|29.62|30.02|29.66|29.96|29.6|23
1582065300000|2020-02-18 22:35:00|29.99|29.63|30|29.64|30.01|29.65|29.98|29.62|27
1582065600000|2020-02-18 22:40:00|29.99|29.63|30.05|29.69|30.05|29.69|29.99|29.63|52
1582065900000|2020-02-18 22:45:00|30.04|29.68|30.05|29.69|30.05|29.69|29.99|29.63|37
1582066200000|2020-02-18 22:50:00|30.06|29.7|30.06|29.7|30.08|29.72|30.02|29.66|67
1582066500000|2020-02-18 22:55:00|30.05|29.69|30.06|29.7|30.07|29.71|30.04|29.68|58
1582066800000|2020-02-18 23:00:00|30.07|29.71|30.14|29.78|30.14|29.78|30.06|29.7|60
1582067100000|2020-02-18 23:05:00|30.15|29.79|30.15|29.79|30.16|29.8|30.14|29.78|13
1582067400000|2020-02-18 23:10:00|30.14|29.78|30.05|29.69|30.14|29.78|30.04|29.68|80
1582067700000|2020-02-18 23:15:00|30.04|29.68|30.06|29.7|30.07|29.71|30.01|29.65|67
1582068000000|2020-02-18 23:20:00|30.05|29.69|30.16|29.8|30.17|29.81|30.05|29.69|57
1582068300000|2020-02-18 23:25:00|30.15|29.79|30.17|29.81|30.23|29.87|30.14|29.78|58
1582068600000|2020-02-18 23:30:00|30.16|29.8|30.17|29.81|30.21|29.85|30.14|29.78|65
1582068900000|2020-02-18 23:35:00|30.18|29.82|30.21|29.85|30.25|29.89|30.16|29.8|81
1582069200000|2020-02-18 23:40:00|30.22|29.86|30.14|29.78|30.23|29.87|30.14|29.78|41
1582069500000|2020-02-18 23:45:00|30.15|29.79|30.03|29.67|30.18|29.82|30.02|29.66|88
1582069800000|2020-02-18 23:50:00|30.02|29.66|29.99|29.63|30.04|29.68|29.91|29.55|124
1582070100000|2020-02-18 23:55:00|30.01|29.65|30.06|29.7|30.06|29.7|29.99|29.63|73
1582070400000|2020-02-19 00:00:00|30.04|29.68|29.87|29.51|30.08|29.72|29.87|29.51|123
1582070700000|2020-02-19 00:05:00|29.86|29.5|29.85|29.49|29.91|29.55|29.81|29.45|102
1582071000000|2020-02-19 00:10:00|29.86|29.5|29.81|29.45|29.89|29.53|29.8|29.44|68
1582071300000|2020-02-19 00:15:00|29.8|29.44|29.89|29.53|29.9|29.54|29.8|29.44|80
1582071600000|2020-02-19 00:20:00|29.9|29.54|29.78|29.42|29.9|29.54|29.78|29.42|99
1582071900000|2020-02-19 00:25:00|29.77|29.41|29.86|29.5|29.87|29.51|29.77|29.41|68
1582072200000|2020-02-19 00:30:00|29.85|29.49|29.88|29.52|29.89|29.53|29.85|29.49|61
1582072500000|2020-02-19 00:35:00|29.87|29.51|29.83|29.47|29.88|29.52|29.79|29.43|67
1582072800000|2020-02-19 00:40:00|29.84|29.48|29.58|29.22|29.84|29.48|29.57|29.21|97
1582073100000|2020-02-19 00:45:00|29.59|29.23|29.54|29.18|29.65|29.29|29.49|29.13|172
1582073400000|2020-02-19 00:50:00|29.55|29.19|29.6|29.24|29.63|29.27|29.53|29.17|42
1582073700000|2020-02-19 00:55:00|29.61|29.25|29.53|29.17|29.61|29.25|29.51|29.15|58
1582074000000|2020-02-19 01:00:00|29.54|29.18|29.69|29.33|29.7|29.34|29.54|29.18|79
1582074300000|2020-02-19 01:05:00|29.68|29.32|29.74|29.38|29.82|29.46|29.68|29.32|83
1582074600000|2020-02-19 01:10:00|29.75|29.39|29.81|29.45|29.82|29.46|29.74|29.38|68
1582074900000|2020-02-19 01:15:00|29.8|29.44|29.89|29.53|29.9|29.54|29.8|29.44|71
1582075200000|2020-02-19 01:20:00|29.88|29.52|29.86|29.5|29.91|29.55|29.84|29.48|64
1582075500000|2020-02-19 01:25:00|29.85|29.49|29.89|29.53|29.9|29.54|29.78|29.42|72
1582075800000|2020-02-19 01:30:00|29.9|29.54|29.86|29.5|29.94|29.58|29.85|29.49|93
1582076100000|2020-02-19 01:35:00|29.87|29.51|29.91|29.55|29.92|29.56|29.87|29.51|57
1582076400000|2020-02-19 01:40:00|29.9|29.54|29.82|29.46|29.91|29.55|29.81|29.45|57
1582076700000|2020-02-19 01:45:00|29.81|29.45|29.83|29.47|29.87|29.51|29.81|29.45|59
1582077000000|2020-02-19 01:50:00|29.82|29.46|29.78|29.42|29.85|29.49|29.78|29.42|38
1582077300000|2020-02-19 01:55:00|29.77|29.41|29.67|29.31|29.77|29.41|29.63|29.27|66
1582077600000|2020-02-19 02:00:00|29.68|29.32|29.73|29.37|29.75|29.39|29.68|29.32|59
1582077900000|2020-02-19 02:05:00|29.74|29.38|29.77|29.41|29.77|29.41|29.72|29.36|42
1582078200000|2020-02-19 02:10:00|29.76|29.4|29.79|29.43|29.81|29.45|29.76|29.4|66
1582078500000|2020-02-19 02:15:00|29.8|29.44|29.92|29.56|29.92|29.56|29.79|29.43|55
1582078800000|2020-02-19 02:20:00|29.93|29.57|30.06|29.7|30.08|29.72|29.93|29.57|92
1582079100000|2020-02-19 02:25:00|30.07|29.71|30.03|29.67|30.08|29.72|29.95|29.59|95
1582079400000|2020-02-19 02:30:00|30.02|29.66|29.97|29.61|30.02|29.66|29.95|29.59|30
1582079700000|2020-02-19 02:35:00|29.96|29.6|30|29.64|30.02|29.66|29.96|29.6|36
1582080000000|2020-02-19 02:40:00|30.01|29.65|30.06|29.7|30.09|29.73|29.99|29.63|58
1582080300000|2020-02-19 02:45:00|30.05|29.69|30.04|29.68|30.07|29.71|30.03|29.67|35
1582080600000|2020-02-19 02:50:00|30.03|29.67|29.94|29.58|30.03|29.67|29.93|29.57|46
1582080900000|2020-02-19 02:55:00|29.95|29.59|29.96|29.6|29.97|29.61|29.93|29.57|26
1582081200000|2020-02-19 03:00:00|29.97|29.61|29.9|29.54|29.99|29.63|29.9|29.54|30
1582081500000|2020-02-19 03:05:00|29.89|29.53|29.91|29.55|29.92|29.56|29.87|29.51|23
1582081800000|2020-02-19 03:10:00|29.92|29.56|29.85|29.49|29.92|29.56|29.84|29.48|51
1582082100000|2020-02-19 03:15:00|29.86|29.5|29.93|29.57|29.93|29.57|29.85|29.49|58
1582082400000|2020-02-19 03:20:00|29.92|29.56|29.87|29.51|29.94|29.58|29.87|29.51|39
1582082700000|2020-02-19 03:25:00|29.88|29.52|29.79|29.43|29.89|29.53|29.77|29.41|47
1582083000000|2020-02-19 03:30:00|29.8|29.44|29.79|29.43|29.83|29.47|29.79|29.43|42
1582083300000|2020-02-19 03:35:00|29.8|29.44|29.81|29.45|29.81|29.45|29.77|29.41|48
1582083600000|2020-02-19 03:40:00|29.82|29.46|29.87|29.51|29.88|29.52|29.81|29.45|64
1582083900000|2020-02-19 03:45:00|29.88|29.52|29.88|29.52|29.88|29.52|29.84|29.48|63
1582084200000|2020-02-19 03:50:00|29.87|29.51|29.88|29.52|29.88|29.52|29.86|29.5|26
1582084500000|2020-02-19 03:55:00|29.87|29.51|29.9|29.54|29.9|29.54|29.85|29.49|43
1582084800000|2020-02-19 04:00:00|29.91|29.55|29.92|29.56|29.99|29.63|29.91|29.55|86
1582085100000|2020-02-19 04:05:00|29.93|29.57|29.76|29.4|29.93|29.57|29.75|29.39|80
1582085400000|2020-02-19 04:10:00|29.75|29.39|29.71|29.35|29.77|29.41|29.7|29.34|74
1582085700000|2020-02-19 04:15:00|29.7|29.34|29.78|29.42|29.79|29.43|29.68|29.32|81
1582086000000|2020-02-19 04:20:00|29.77|29.41|29.75|29.39|29.78|29.42|29.72|29.36|59
1582086300000|2020-02-19 04:25:00|29.74|29.38|29.66|29.3|29.75|29.39|29.66|29.3|60
1582086600000|2020-02-19 04:30:00|29.65|29.29|29.66|29.3|29.67|29.31|29.61|29.25|56
1582086900000|2020-02-19 04:35:00|29.67|29.31|29.63|29.27|29.67|29.31|29.62|29.26|43
1582087200000|2020-02-19 04:40:00|29.62|29.26|29.64|29.28|29.64|29.28|29.58|29.22|49
1582087500000|2020-02-19 04:45:00|29.63|29.27|29.7|29.34|29.7|29.34|29.6|29.24|43
1582087800000|2020-02-19 04:50:00|29.71|29.35|29.76|29.4|29.8|29.44|29.69|29.33|76
1582088100000|2020-02-19 04:55:00|29.77|29.41|29.79|29.43|29.79|29.43|29.74|29.38|65
1582088400000|2020-02-19 05:00:00|29.8|29.44|29.82|29.46|29.85|29.49|29.79|29.43|86
1582088700000|2020-02-19 05:05:00|29.81|29.45|29.66|29.3|29.81|29.45|29.65|29.29|92
1582089000000|2020-02-19 05:10:00|29.65|29.29|29.66|29.3|29.71|29.35|29.65|29.29|43
1582089300000|2020-02-19 05:15:00|29.65|29.29|29.69|29.33|29.7|29.34|29.6|29.24|100
1582089600000|2020-02-19 05:20:00|29.7|29.34|29.62|29.26|29.72|29.36|29.62|29.26|86
1582089900000|2020-02-19 05:25:00|29.63|29.27|29.64|29.28|29.64|29.28|29.6|29.24|71
1582090200000|2020-02-19 05:30:00|29.63|29.27|29.63|29.27|29.65|29.29|29.61|29.25|65
1582090500000|2020-02-19 05:35:00|29.62|29.26|29.68|29.32|29.7|29.34|29.62|29.26|77
1582090800000|2020-02-19 05:40:00|29.69|29.33|29.73|29.37|29.74|29.38|29.67|29.31|66
1582091100000|2020-02-19 05:45:00|29.74|29.38|29.83|29.47|29.86|29.5|29.72|29.36|92
1582091400000|2020-02-19 05:50:00|29.84|29.48|29.85|29.49|29.9|29.54|29.82|29.46|105
1582091700000|2020-02-19 05:55:00|29.84|29.48|29.91|29.55|29.91|29.55|29.84|29.48|55
1582092000000|2020-02-19 06:00:00|29.9|29.54|29.94|29.58|30.01|29.65|29.89|29.53|91
1582092300000|2020-02-19 06:05:00|29.95|29.59|29.91|29.55|29.96|29.6|29.9|29.54|67
1582092600000|2020-02-19 06:10:00|29.9|29.54|29.87|29.51|29.92|29.56|29.85|29.49|51
1582092900000|2020-02-19 06:15:00|29.88|29.52|29.87|29.51|29.96|29.6|29.86|29.5|85
1582093200000|2020-02-19 06:20:00|29.86|29.5|29.82|29.46|29.88|29.52|29.82|29.46|39
1582093500000|2020-02-19 06:25:00|29.83|29.47|29.72|29.36|29.83|29.47|29.71|29.35|50
1582093800000|2020-02-19 06:30:00|29.73|29.37|29.69|29.33|29.73|29.37|29.68|29.32|63
1582094100000|2020-02-19 06:35:00|29.7|29.34|29.78|29.42|29.79|29.43|29.69|29.33|55
1582094400000|2020-02-19 06:40:00|29.77|29.41|29.73|29.37|29.77|29.41|29.7|29.34|73
1582094700000|2020-02-19 06:45:00|29.74|29.38|29.72|29.36|29.76|29.4|29.71|29.35|85
1582095000000|2020-02-19 06:50:00|29.71|29.35|29.62|29.26|29.72|29.36|29.59|29.23|144
1582095300000|2020-02-19 06:55:00|29.63|29.27|29.52|29.16|29.63|29.27|29.37|29.01|189
1582095600000|2020-02-19 07:00:00|29.53|29.17|29.38|29.02|29.55|29.19|29.3|28.94|134
1582095900000|2020-02-19 07:05:00|29.39|29.03|29.5|29.14|29.52|29.16|29.33|28.97|146
1582096200000|2020-02-19 07:10:00|29.49|29.13|29.51|29.15|29.51|29.15|29.43|29.07|80
1582096500000|2020-02-19 07:15:00|29.5|29.14|29.54|29.18|29.63|29.27|29.48|29.12|128
1582096800000|2020-02-19 07:20:00|29.55|29.19|29.55|29.19|29.59|29.23|29.51|29.15|64
1582097100000|2020-02-19 07:25:00|29.56|29.2|29.57|29.21|29.61|29.25|29.55|29.19|90
1582097400000|2020-02-19 07:30:00|29.56|29.2|29.54|29.18|29.57|29.21|29.5|29.14|67
1582097700000|2020-02-19 07:35:00|29.53|29.17|29.49|29.13|29.54|29.18|29.48|29.12|55
1582098000000|2020-02-19 07:40:00|29.5|29.14|29.44|29.08|29.51|29.15|29.42|29.06|49
1582098300000|2020-02-19 07:45:00|29.43|29.07|29.43|29.07|29.45|29.09|29.42|29.06|37
1582098600000|2020-02-19 07:50:00|29.42|29.06|29.39|29.03|29.42|29.06|29.38|29.02|36
1582098900000|2020-02-19 07:55:00|29.4|29.04|29.47|29.11|29.48|29.12|29.4|29.04|43
1582099200000|2020-02-19 08:00:00|29.46|29.1|29.35|28.99|29.46|29.1|29.35|28.99|28
1582099500000|2020-02-19 08:05:00|29.34|28.98|29.36|29|29.37|29.01|29.25|28.89|141
1582099800000|2020-02-19 08:10:00|29.37|29.01|29.5|29.14|29.51|29.15|29.36|29|76
1582100100000|2020-02-19 08:15:00|29.51|29.15|29.65|29.29|29.65|29.29|29.5|29.14|180
1582100400000|2020-02-19 08:20:00|29.64|29.28|29.64|29.28|29.7|29.34|29.62|29.26|105
1582100700000|2020-02-19 08:25:00|29.65|29.29|29.66|29.3|29.7|29.34|29.63|29.27|77
1582101000000|2020-02-19 08:30:00|29.67|29.31|29.73|29.37|29.73|29.37|29.6|29.24|102
1582101300000|2020-02-19 08:35:00|29.74|29.38|29.8|29.44|29.87|29.51|29.72|29.36|170
1582101600000|2020-02-19 08:40:00|29.81|29.45|29.85|29.49|29.88|29.52|29.79|29.43|109
1582101900000|2020-02-19 08:45:00|29.83|29.47|29.8|29.44|29.89|29.53|29.77|29.41|176
1582102200000|2020-02-19 08:50:00|29.79|29.43|29.82|29.46|29.82|29.46|29.77|29.41|80
1582102500000|2020-02-19 08:55:00|29.83|29.47|29.94|29.58|29.94|29.58|29.82|29.46|93
1582102800000|2020-02-19 09:00:00|29.92|29.56|29.75|29.39|29.93|29.57|29.75|29.39|130
1582103100000|2020-02-19 09:05:00|29.74|29.38|29.78|29.42|29.78|29.42|29.74|29.38|34
1582103400000|2020-02-19 09:10:00|29.79|29.43|29.73|29.37|29.81|29.45|29.72|29.36|29
1582103700000|2020-02-19 09:15:00|29.72|29.36|29.76|29.4|29.81|29.45|29.72|29.36|41
1582104000000|2020-02-19 09:20:00|29.75|29.39|29.79|29.43|29.82|29.46|29.75|29.39|38
1582104300000|2020-02-19 09:25:00|29.78|29.42|29.73|29.37|29.79|29.43|29.73|29.37|36
1582104600000|2020-02-19 09:30:00|29.72|29.36|29.72|29.36|29.74|29.38|29.7|29.34|45
1582104900000|2020-02-19 09:35:00|29.73|29.37|29.69|29.33|29.74|29.38|29.68|29.32|59
1582105200000|2020-02-19 09:40:00|29.68|29.32|29.63|29.27|29.69|29.33|29.62|29.26|50
1582105500000|2020-02-19 09:45:00|29.62|29.26|29.55|29.19|29.63|29.27|29.46|29.1|180
1582105800000|2020-02-19 09:50:00|29.56|29.2|29.63|29.27|29.65|29.29|29.52|29.16|132
1582106100000|2020-02-19 09:55:00|29.64|29.28|29.63|29.27|29.67|29.31|29.58|29.22|58
1582106400000|2020-02-19 10:00:00|29.62|29.26|29.54|29.18|29.63|29.27|29.54|29.18|61
1582106700000|2020-02-19 10:05:00|29.55|29.19|29.56|29.2|29.57|29.21|29.5|29.14|92
1582107000000|2020-02-19 10:10:00|29.55|29.19|29.48|29.12|29.56|29.2|29.46|29.1|76
1582107300000|2020-02-19 10:15:00|29.49|29.13|29.62|29.26|29.65|29.29|29.48|29.12|123
1582107600000|2020-02-19 10:20:00|29.63|29.27|29.65|29.29|29.65|29.29|29.56|29.2|87
1582107900000|2020-02-19 10:25:00|29.66|29.3|29.72|29.36|29.75|29.39|29.66|29.3|117
1582108200000|2020-02-19 10:30:00|29.71|29.35|29.72|29.36|29.8|29.44|29.71|29.35|102
1582108500000|2020-02-19 10:35:00|29.73|29.37|29.74|29.38|29.76|29.4|29.71|29.35|89
1582108800000|2020-02-19 10:40:00|29.73|29.37|29.7|29.34|29.74|29.38|29.66|29.3|81
1582109100000|2020-02-19 10:45:00|29.69|29.33|29.65|29.29|29.69|29.33|29.59|29.23|72
1582109400000|2020-02-19 10:50:00|29.64|29.28|29.62|29.26|29.65|29.29|29.6|29.24|49
1582109700000|2020-02-19 10:55:00|29.63|29.27|29.72|29.36|29.74|29.38|29.61|29.25|106
1582110000000|2020-02-19 11:00:00|29.71|29.35|29.74|29.38|29.75|29.39|29.69|29.33|90
1582110300000|2020-02-19 11:05:00|29.75|29.39|29.74|29.38|29.79|29.43|29.71|29.35|66
1582110600000|2020-02-19 11:10:00|29.73|29.37|29.71|29.35|29.73|29.37|29.71|29.35|9
1582110900000|2020-02-19 11:15:00|29.72|29.36|29.76|29.4|29.77|29.41|29.71|29.35|28
1582111200000|2020-02-19 11:20:00|29.77|29.41|29.76|29.4|29.79|29.43|29.76|29.4|22
1582111500000|2020-02-19 11:25:00|29.75|29.39|29.76|29.4|29.78|29.42|29.75|29.39|20
1582111800000|2020-02-19 11:30:00|29.77|29.41|29.79|29.43|29.8|29.44|29.76|29.4|23
1582112100000|2020-02-19 11:35:00|29.78|29.42|29.77|29.41|29.8|29.44|29.76|29.4|32
1582112400000|2020-02-19 11:40:00|29.78|29.42|29.78|29.42|29.79|29.43|29.77|29.41|21
1582112700000|2020-02-19 11:45:00|29.77|29.41|29.72|29.36|29.78|29.42|29.71|29.35|18
1582113000000|2020-02-19 11:50:00|29.71|29.35|29.73|29.37|29.73|29.37|29.7|29.34|33
1582113300000|2020-02-19 11:55:00|29.74|29.38|29.89|29.53|29.89|29.53|29.73|29.37|76
1582113600000|2020-02-19 12:00:00|29.88|29.52|29.8|29.44|29.95|29.59|29.76|29.4|76
1582113900000|2020-02-19 12:05:00|29.79|29.43|29.74|29.38|29.79|29.43|29.69|29.33|89
1582114200000|2020-02-19 12:10:00|29.75|29.39|29.72|29.36|29.77|29.41|29.72|29.36|58
1582114500000|2020-02-19 12:15:00|29.71|29.35|29.65|29.29|29.72|29.36|29.56|29.2|116
1582114800000|2020-02-19 12:20:00|29.64|29.28|29.67|29.31|29.67|29.31|29.6|29.24|44
1582115100000|2020-02-19 12:25:00|29.66|29.3|29.68|29.32|29.71|29.35|29.66|29.3|50
1582115400000|2020-02-19 12:30:00|29.67|29.31|29.68|29.32|29.68|29.32|29.61|29.25|37
1582115700000|2020-02-19 12:35:00|29.69|29.33|29.66|29.3|29.69|29.33|29.65|29.29|26
1582116000000|2020-02-19 12:40:00|29.65|29.29|29.66|29.3|29.67|29.31|29.64|29.28|32
1582116300000|2020-02-19 12:45:00|29.65|29.29|29.73|29.37|29.75|29.39|29.65|29.29|23
1582116600000|2020-02-19 12:50:00|29.72|29.36|29.68|29.32|29.74|29.38|29.68|29.32|39
1582116900000|2020-02-19 12:55:00|29.69|29.33|29.62|29.26|29.7|29.34|29.62|29.26|21
1582117200000|2020-02-19 13:00:00|29.61|29.25|29.58|29.22|29.62|29.26|29.57|29.21|36
1582117500000|2020-02-19 13:05:00|29.57|29.21|29.57|29.21|29.58|29.22|29.53|29.17|20
1582117800000|2020-02-19 13:10:00|29.56|29.2|29.67|29.31|29.68|29.32|29.56|29.2|42
1582118100000|2020-02-19 13:15:00|29.66|29.3|29.65|29.29|29.68|29.32|29.62|29.26|42
1582118400000|2020-02-19 13:20:00|29.66|29.3|29.7|29.34|29.7|29.34|29.65|29.29|19
1582118700000|2020-02-19 13:25:00|29.69|29.33|29.6|29.24|29.69|29.33|29.6|29.24|64
1582119000000|2020-02-19 13:30:00|29.61|29.25|29.63|29.27|29.66|29.3|29.61|29.25|29
1582119300000|2020-02-19 13:35:00|29.62|29.26|29.61|29.25|29.62|29.26|29.56|29.2|21
1582119600000|2020-02-19 13:40:00|29.62|29.26|29.59|29.23|29.62|29.26|29.58|29.22|20
1582119900000|2020-02-19 13:45:00|29.6|29.24|29.61|29.25|29.61|29.25|29.59|29.23|10
1582120200000|2020-02-19 13:50:00|29.62|29.26|29.59|29.23|29.62|29.26|29.59|29.23|14
1582120500000|2020-02-19 13:55:00|29.6|29.24|29.61|29.25|29.61|29.25|29.56|29.2|35
1582120800000|2020-02-19 14:00:00|29.6|29.24|29.62|29.26|29.62|29.26|29.58|29.22|25
1582121100000|2020-02-19 14:05:00|29.63|29.27|29.7|29.34|29.7|29.34|29.63|29.27|25
1582121400000|2020-02-19 14:10:00|29.71|29.35|29.69|29.33|29.72|29.36|29.68|29.32|18
1582121700000|2020-02-19 14:15:00|29.7|29.34|29.7|29.34|29.71|29.35|29.69|29.33|13
1582122000000|2020-02-19 14:20:00|29.71|29.35|29.67|29.31|29.71|29.35|29.67|29.31|23
1582122300000|2020-02-19 14:25:00|29.66|29.3|29.65|29.29|29.67|29.31|29.65|29.29|10
1582122600000|2020-02-19 14:30:00|29.66|29.3|29.69|29.33|29.7|29.34|29.66|29.3|28
1582122900000|2020-02-19 14:35:00|29.68|29.32|29.7|29.34|29.71|29.35|29.68|29.32|37
1582123200000|2020-02-19 14:40:00|29.71|29.35|29.69|29.33|29.71|29.35|29.68|29.32|29
1582123500000|2020-02-19 14:45:00|29.68|29.32|29.68|29.32|29.69|29.33|29.66|29.3|47
1582123800000|2020-02-19 14:50:00|29.67|29.31|29.66|29.3|29.67|29.31|29.64|29.28|34
1582124100000|2020-02-19 14:55:00|29.67|29.31|29.66|29.3|29.67|29.31|29.65|29.29|30
1582124400000|2020-02-19 15:00:00|29.65|29.29|29.65|29.29|29.66|29.3|29.63|29.27|27
1582124700000|2020-02-19 15:05:00|29.66|29.3|29.64|29.28|29.66|29.3|29.62|29.26|18
1582125000000|2020-02-19 15:10:00|29.63|29.27|29.65|29.29|29.65|29.29|29.63|29.27|39
1582125300000|2020-02-19 15:15:00|29.66|29.3|29.69|29.33|29.7|29.34|29.66|29.3|43
1582125600000|2020-02-19 15:20:00|29.7|29.34|29.71|29.35|29.72|29.36|29.69|29.33|24
1582125900000|2020-02-19 15:25:00|29.72|29.36|29.73|29.37|29.73|29.37|29.7|29.34|26
1582126200000|2020-02-19 15:30:00|29.72|29.36|29.7|29.34|29.73|29.37|29.7|29.34|29
1582126500000|2020-02-19 15:35:00|29.69|29.33|29.68|29.32|29.7|29.34|29.68|29.32|12
1582126800000|2020-02-19 15:40:00|29.67|29.31|29.66|29.3|29.68|29.32|29.66|29.3|6
1582127100000|2020-02-19 15:45:00|29.67|29.31|29.68|29.32|29.69|29.33|29.66|29.3|18
1582127400000|2020-02-19 15:50:00|29.69|29.33|29.71|29.35|29.74|29.38|29.69|29.33|22
1582127700000|2020-02-19 15:55:00|29.72|29.36|29.71|29.35|29.72|29.36|29.71|29.35|2
1582128000000|2020-02-19 16:00:00|29.72|29.36|29.7|29.34|29.72|29.36|29.68|29.32|11
1582128300000|2020-02-19 16:05:00|29.69|29.33|29.76|29.4|29.76|29.4|29.69|29.33|20
1582128600000|2020-02-19 16:10:00|29.75|29.39|29.81|29.45|29.81|29.45|29.75|29.39|43
1582128900000|2020-02-19 16:15:00|29.82|29.46|29.91|29.55|29.93|29.57|29.82|29.46|25
1582129200000|2020-02-19 16:20:00|29.9|29.54|29.86|29.5|29.9|29.54|29.83|29.47|49
1582129500000|2020-02-19 16:25:00|29.87|29.51|29.89|29.53|29.9|29.54|29.87|29.51|19
1582129800000|2020-02-19 16:30:00|29.88|29.52|29.9|29.54|29.91|29.55|29.87|29.51|33
1582130100000|2020-02-19 16:35:00|29.91|29.55|29.92|29.56|29.95|29.59|29.9|29.54|16
1582130400000|2020-02-19 16:40:00|29.93|29.57|29.97|29.61|29.97|29.61|29.93|29.57|22
1582130700000|2020-02-19 16:45:00|29.96|29.6|30|29.64|30.01|29.65|29.96|29.6|48
1582131000000|2020-02-19 16:50:00|29.99|29.63|29.99|29.63|29.99|29.63|29.95|29.59|37
1582131300000|2020-02-19 16:55:00|29.98|29.62|29.96|29.6|30|29.64|29.96|29.6|35
1582131600000|2020-02-19 17:00:00|29.97|29.61|30.08|29.72|30.08|29.72|29.97|29.61|28
1582131900000|2020-02-19 17:05:00|30.09|29.73|30.2|29.84|30.22|29.86|30.08|29.72|61
1582132200000|2020-02-19 17:10:00|30.21|29.85|30.3|29.94|30.31|29.95|30.17|29.81|83
1582132500000|2020-02-19 17:15:00|30.31|29.95|30.41|30.05|30.41|30.05|30.28|29.92|83
1582132800000|2020-02-19 17:20:00|30.4|30.04|30.72|30.36|30.72|30.36|30.38|30.02|112
1582133100000|2020-02-19 17:25:00|30.71|30.35|30.82|30.46|30.85|30.49|30.7|30.34|103
1582133400000|2020-02-19 17:30:00|30.81|30.45|30.58|30.22|31.03|30.67|30.51|30.15|323
1582133700000|2020-02-19 17:35:00|30.59|30.23|30.57|30.21|30.63|30.27|30.55|30.19|118
1582134000000|2020-02-19 17:40:00|30.56|30.2|30.51|30.15|30.57|30.21|30.36|30|202
1582134300000|2020-02-19 17:45:00|30.5|30.14|30.2|29.84|30.51|30.15|30.15|29.79|169
1582134600000|2020-02-19 17:50:00|30.21|29.85|30.25|29.89|30.35|29.99|30.2|29.84|238
1582134900000|2020-02-19 17:55:00|30.26|29.9|30.4|30.04|30.43|30.07|30.25|29.89|211
1582135200000|2020-02-19 18:00:00|30.39|30.03|30.34|29.98|30.46|30.1|30.33|29.97|138
1582135500000|2020-02-19 18:05:00|30.35|29.99|30.31|29.95|30.35|29.99|30.26|29.9|136
1582135800000|2020-02-19 18:10:00|30.3|29.94|30.28|29.92|30.33|29.97|30.28|29.92|79
1582136100000|2020-02-19 18:15:00|30.29|29.93|30.17|29.81|30.29|29.93|30.16|29.8|89
1582136400000|2020-02-19 18:20:00|30.16|29.8|30.25|29.89|30.25|29.89|30.15|29.79|54
1582136700000|2020-02-19 18:25:00|30.24|29.88|30.19|29.83|30.24|29.88|30.16|29.8|69
1582137000000|2020-02-19 18:30:00|30.2|29.84|30.27|29.91|30.3|29.94|30.18|29.82|163
1582137300000|2020-02-19 18:35:00|30.26|29.9|30.26|29.9|30.3|29.94|30.23|29.87|92
1582137600000|2020-02-19 18:40:00|30.25|29.89|30.25|29.89|30.27|29.91|30.24|29.88|81
1582137900000|2020-02-19 18:45:00|30.24|29.88|30.38|30.02|30.38|30.02|30.24|29.88|98
1582138200000|2020-02-19 18:50:00|30.37|30.01|30.44|30.08|30.55|30.19|30.36|30|149
1582138500000|2020-02-19 18:55:00|30.43|30.07|30.6|30.24|30.6|30.24|30.43|30.07|122
1582138800000|2020-02-19 19:00:00|30.61|30.25|30.61|30.25|30.62|30.26|30.49|30.13|107
1582139100000|2020-02-19 19:05:00|30.6|30.24|30.51|30.15|30.62|30.26|30.44|30.08|135
1582139400000|2020-02-19 19:10:00|30.5|30.14|30.54|30.18|30.55|30.19|30.45|30.09|109
1582139700000|2020-02-19 19:15:00|30.53|30.17|30.55|30.19|30.57|30.21|30.46|30.1|66
1582140000000|2020-02-19 19:20:00|30.56|30.2|30.5|30.14|30.57|30.21|30.46|30.1|89
1582140300000|2020-02-19 19:25:00|30.51|30.15|30.51|30.15|30.54|30.18|30.48|30.12|82
1582140600000|2020-02-19 19:30:00|30.52|30.16|30.55|30.19|30.6|30.24|30.5|30.14|133
1582140900000|2020-02-19 19:35:00|30.56|30.2|30.59|30.23|30.6|30.24|30.49|30.13|173
1582141200000|2020-02-19 19:40:00|30.58|30.22|30.46|30.1|30.61|30.25|30.45|30.09|181
1582141500000|2020-02-19 19:45:00|30.44|30.08|30.33|29.97|30.46|30.1|30.32|29.96|129
1582141800000|2020-02-19 19:50:00|30.32|29.96|30.25|29.89|30.36|30|30.22|29.86|157
1582142100000|2020-02-19 19:55:00|30.24|29.88|30.07|29.71|30.32|29.96|30.05|29.69|181
1582142400000|2020-02-19 20:00:00|30.06|29.7|29.86|29.5|30.11|29.75|29.83|29.47|225
1582142700000|2020-02-19 20:05:00|29.85|29.49|29.97|29.61|30.01|29.65|29.79|29.43|203
1582143000000|2020-02-19 20:10:00|29.96|29.6|30.07|29.71|30.11|29.75|29.94|29.58|122
1582143300000|2020-02-19 20:15:00|30.06|29.7|29.95|29.59|30.06|29.7|29.94|29.58|131
1582143600000|2020-02-19 20:20:00|29.94|29.58|29.98|29.62|30.04|29.68|29.94|29.58|108
1582143900000|2020-02-19 20:25:00|29.97|29.61|29.97|29.61|30|29.64|29.9|29.54|113
1582144200000|2020-02-19 20:30:00|29.98|29.62|29.88|29.52|30.01|29.65|29.88|29.52|80
1582144500000|2020-02-19 20:35:00|29.87|29.51|29.61|29.25|29.88|29.52|29.55|29.19|182
1582144800000|2020-02-19 20:40:00|29.6|29.24|29.6|29.24|29.74|29.38|29.58|29.22|213
1582145100000|2020-02-19 20:45:00|29.61|29.25|29.46|29.1|29.61|29.25|29.3|28.94|238
1582145400000|2020-02-19 20:50:00|29.45|29.09|29.65|29.29|29.67|29.31|29.39|29.03|228
1582145700000|2020-02-19 20:55:00|29.66|29.3|29.77|29.41|29.78|29.42|29.65|29.29|186
1582146000000|2020-02-19 21:00:00|29.76|29.4|29.61|29.25|29.77|29.41|29.61|29.25|111
1582146300000|2020-02-19 21:05:00|29.62|29.26|29.52|29.16|29.63|29.27|29.46|29.1|89
1582146600000|2020-02-19 21:10:00|29.53|29.17|29.44|29.08|29.63|29.27|29.42|29.06|166
1582146900000|2020-02-19 21:15:00|29.43|29.07|29.05|28.69|29.44|29.08|28.96|28.6|306
1582147200000|2020-02-19 21:20:00|29.04|28.68|29.05|28.69|29.17|28.81|28.99|28.63|239
1582147500000|2020-02-19 21:25:00|29.06|28.7|29.09|28.73|29.16|28.8|29.06|28.7|150
1582147800000|2020-02-19 21:30:00|29.08|28.72|28.83|28.47|29.09|28.73|28.6|28.24|266
1582148100000|2020-02-19 21:35:00|28.82|28.46|28.56|28.2|28.87|28.51|28.35|27.99|361
1582148400000|2020-02-19 21:40:00|28.57|28.21|28.61|28.25|28.69|28.33|28.56|28.2|206
1582148700000|2020-02-19 21:45:00|28.6|28.24|27.46|27.1|28.61|28.25|27.22|26.86|513
1582149000000|2020-02-19 21:50:00|27.47|27.11|28.02|27.66|28.4|28.04|27.44|27.08|512
1582149300000|2020-02-19 21:55:00|27.99|27.63|28.14|27.78|28.25|27.89|27.99|27.63|429
1582149600000|2020-02-19 22:00:00|28.15|27.79|27.85|27.49|28.19|27.83|27.74|27.38|453
1582149900000|2020-02-19 22:05:00|27.84|27.48|27.82|27.46|27.87|27.51|27.7|27.34|271
1582150200000|2020-02-19 22:10:00|27.83|27.47|28.02|27.66|28.02|27.66|27.83|27.47|167
1582150500000|2020-02-19 22:15:00|28.03|27.67|28.04|27.68|28.06|27.7|27.93|27.57|202
1582150800000|2020-02-19 22:20:00|28.03|27.67|28.16|27.8|28.16|27.8|28.01|27.65|98
1582151100000|2020-02-19 22:25:00|28.17|27.81|28.4|28.04|28.4|28.04|28.16|27.8|127
1582151400000|2020-02-19 22:30:00|28.41|28.05|28.41|28.05|28.48|28.12|28.33|27.97|94
1582151700000|2020-02-19 22:35:00|28.42|28.06|28.41|28.05|28.59|28.23|28.41|28.05|97
1582152000000|2020-02-19 22:40:00|28.42|28.06|28.37|28.01|28.42|28.06|28.25|27.89|185
1582152300000|2020-02-19 22:45:00|28.36|28|28.33|27.97|28.36|28|28.28|27.92|126
1582152600000|2020-02-19 22:50:00|28.32|27.96|28.37|28.01|28.42|28.06|28.32|27.96|72
1582152900000|2020-02-19 22:55:00|28.36|28|28.41|28.05|28.42|28.06|28.36|28|67
1582153200000|2020-02-19 23:00:00|28.42|28.06|28.34|27.98|28.45|28.09|28.33|27.97|117
1582153500000|2020-02-19 23:05:00|28.33|27.97|28.05|27.69|28.34|27.98|28.05|27.69|93
1582153800000|2020-02-19 23:10:00|28.04|27.68|28.06|27.7|28.08|27.72|27.97|27.61|143
1582154100000|2020-02-19 23:15:00|28.07|27.71|28.27|27.91|28.33|27.97|28.07|27.71|108
1582154400000|2020-02-19 23:20:00|28.28|27.92|28.16|27.8|28.34|27.98|28.12|27.76|84
1582154700000|2020-02-19 23:25:00|28.15|27.79|28.22|27.86|28.22|27.86|28.05|27.69|89
1582155000000|2020-02-19 23:30:00|28.21|27.85|28.14|27.78|28.22|27.86|28.11|27.75|132
1582155300000|2020-02-19 23:35:00|28.15|27.79|27.97|27.61|28.16|27.8|27.97|27.61|119
1582155600000|2020-02-19 23:40:00|27.98|27.62|27.94|27.58|28|27.64|27.9|27.54|142
1582155900000|2020-02-19 23:45:00|27.95|27.59|27.81|27.45|27.97|27.61|27.77|27.41|176
1582156200000|2020-02-19 23:50:00|27.82|27.46|27.77|27.41|27.84|27.48|27.69|27.33|203
1582156500000|2020-02-19 23:55:00|27.76|27.4|27.67|27.31|27.82|27.46|27.65|27.29|183
1582156800000|2020-02-20 00:00:00|27.65|27.29|27.82|27.46|27.9|27.54|27.52|27.16|300
1582157100000|2020-02-20 00:05:00|27.81|27.45|27.89|27.53|27.93|27.57|27.79|27.43|135
1582157400000|2020-02-20 00:10:00|27.9|27.54|27.88|27.52|27.91|27.55|27.83|27.47|70
1582157700000|2020-02-20 00:15:00|27.9|27.54|28.02|27.66|28.07|27.71|27.88|27.52|178
1582158000000|2020-02-20 00:20:00|28.03|27.67|28.16|27.8|28.22|27.86|28.01|27.65|168
1582158300000|2020-02-20 00:25:00|28.17|27.81|28.12|27.76|28.22|27.86|28.11|27.75|147
1582158600000|2020-02-20 00:30:00|28.13|27.77|28.21|27.85|28.21|27.85|28.08|27.72|93
1582158900000|2020-02-20 00:35:00|28.22|27.86|28.31|27.95|28.33|27.97|28.22|27.86|122
1582159200000|2020-02-20 00:40:00|28.32|27.96|28.05|27.69|28.33|27.97|28.05|27.69|154
1582159500000|2020-02-20 00:45:00|28.06|27.7|28.13|27.77|28.19|27.83|28.05|27.69|139
1582159800000|2020-02-20 00:50:00|28.12|27.76|28.18|27.82|28.21|27.85|28.12|27.76|112
1582160100000|2020-02-20 00:55:00|28.19|27.83|28.16|27.8|28.23|27.87|28.13|27.77|133
1582160400000|2020-02-20 01:00:00|28.17|27.81|28.2|27.84|28.23|27.87|28.16|27.8|142
1582160700000|2020-02-20 01:05:00|28.21|27.85|28.07|27.71|28.21|27.85|28.07|27.71|65
1582161000000|2020-02-20 01:10:00|28.06|27.7|28|27.64|28.08|27.72|27.93|27.57|177
1582161300000|2020-02-20 01:15:00|28.01|27.65|27.99|27.63|28.02|27.66|27.96|27.6|96
1582161600000|2020-02-20 01:20:00|28|27.64|28.06|27.7|28.14|27.78|27.99|27.63|127
1582161900000|2020-02-20 01:25:00|28.05|27.69|27.98|27.62|28.07|27.71|27.97|27.61|69
1582162200000|2020-02-20 01:30:00|27.99|27.63|28.03|27.67|28.06|27.7|27.97|27.61|97
1582162500000|2020-02-20 01:35:00|28.02|27.66|28.11|27.75|28.14|27.78|28|27.64|88
1582162800000|2020-02-20 01:40:00|28.12|27.76|28.16|27.8|28.18|27.82|28.11|27.75|73
1582163100000|2020-02-20 01:45:00|28.15|27.79|28.09|27.73|28.15|27.79|28.06|27.7|75
1582163400000|2020-02-20 01:50:00|28.08|27.72|28.01|27.65|28.09|27.73|27.99|27.63|58
1582163700000|2020-02-20 01:55:00|28|27.64|28.02|27.66|28.06|27.7|28|27.64|59
1582164000000|2020-02-20 02:00:00|28.01|27.65|28.02|27.66|28.07|27.71|28.01|27.65|108
1582164300000|2020-02-20 02:05:00|28.01|27.65|27.87|27.51|28.06|27.7|27.86|27.5|147
1582164600000|2020-02-20 02:10:00|27.88|27.52|27.73|27.37|27.89|27.53|27.72|27.36|125
1582164900000|2020-02-20 02:15:00|27.72|27.36|27.63|27.27|27.75|27.39|27.59|27.23|166
1582165200000|2020-02-20 02:20:00|27.64|27.28|27.56|27.2|27.65|27.29|27.47|27.11|145
1582165500000|2020-02-20 02:25:00|27.55|27.19|27.73|27.37|27.73|27.37|27.54|27.18|123
1582165800000|2020-02-20 02:30:00|27.72|27.36|27.68|27.32|27.74|27.38|27.66|27.3|104
1582166100000|2020-02-20 02:35:00|27.69|27.33|27.72|27.36|27.8|27.44|27.65|27.29|148
1582166400000|2020-02-20 02:40:00|27.73|27.37|27.88|27.52|27.9|27.54|27.73|27.37|150
1582166700000|2020-02-20 02:45:00|27.89|27.53|28.04|27.68|28.05|27.69|27.87|27.51|176
1582167000000|2020-02-20 02:50:00|28.05|27.69|27.94|27.58|28.07|27.71|27.91|27.55|138
1582167300000|2020-02-20 02:55:00|27.93|27.57|27.97|27.61|27.99|27.63|27.81|27.45|94
1582167600000|2020-02-20 03:00:00|27.96|27.6|27.9|27.54|27.99|27.63|27.87|27.51|104
1582167900000|2020-02-20 03:05:00|27.89|27.53|27.85|27.49|27.9|27.54|27.83|27.47|84
1582168200000|2020-02-20 03:10:00|27.86|27.5|27.92|27.56|27.95|27.59|27.85|27.49|77
1582168500000|2020-02-20 03:15:00|27.93|27.57|28.08|27.72|28.08|27.72|27.91|27.55|95
1582168800000|2020-02-20 03:20:00|28.07|27.71|27.99|27.63|28.1|27.74|27.99|27.63|97
1582169100000|2020-02-20 03:25:00|28|27.64|28.07|27.71|28.07|27.71|27.99|27.63|48
1582169400000|2020-02-20 03:30:00|28.08|27.72|27.98|27.62|28.14|27.78|27.98|27.62|59
1582169700000|2020-02-20 03:35:00|27.97|27.61|28.01|27.65|28.02|27.66|27.97|27.61|33
1582170000000|2020-02-20 03:40:00|28.02|27.66|27.88|27.52|28.02|27.66|27.87|27.51|61
1582170300000|2020-02-20 03:45:00|27.89|27.53|27.91|27.55|27.94|27.58|27.88|27.52|61
1582170600000|2020-02-20 03:50:00|27.9|27.54|27.95|27.59|27.96|27.6|27.89|27.53|50
1582170900000|2020-02-20 03:55:00|27.94|27.58|27.89|27.53|27.96|27.6|27.89|27.53|35
1582171200000|2020-02-20 04:00:00|27.9|27.54|27.95|27.59|27.96|27.6|27.89|27.53|50
1582171500000|2020-02-20 04:05:00|27.96|27.6|27.87|27.51|27.96|27.6|27.87|27.51|72
1582171800000|2020-02-20 04:10:00|27.88|27.52|27.88|27.52|27.91|27.55|27.86|27.5|35
1582172100000|2020-02-20 04:15:00|27.87|27.51|27.8|27.44|27.88|27.52|27.8|27.44|48
1582172400000|2020-02-20 04:20:00|27.79|27.43|27.86|27.5|27.87|27.51|27.79|27.43|41
1582172700000|2020-02-20 04:25:00|27.85|27.49|27.82|27.46|27.88|27.52|27.8|27.44|46
1582173000000|2020-02-20 04:30:00|27.81|27.45|27.78|27.42|27.83|27.47|27.78|27.42|48
1582173300000|2020-02-20 04:35:00|27.77|27.41|27.76|27.4|27.79|27.43|27.71|27.35|75
1582173600000|2020-02-20 04:40:00|27.77|27.41|27.76|27.4|27.77|27.41|27.73|27.37|40
1582173900000|2020-02-20 04:45:00|27.77|27.41|27.94|27.58|27.94|27.58|27.77|27.41|77
1582174200000|2020-02-20 04:50:00|27.93|27.57|27.84|27.48|27.94|27.58|27.83|27.47|44
1582174500000|2020-02-20 04:55:00|27.85|27.49|28|27.64|28.03|27.67|27.85|27.49|80
1582174800000|2020-02-20 05:00:00|27.99|27.63|27.84|27.48|27.99|27.63|27.84|27.48|82
1582175100000|2020-02-20 05:05:00|27.83|27.47|27.76|27.4|27.83|27.47|27.72|27.36|70
1582175400000|2020-02-20 05:10:00|27.75|27.39|27.75|27.39|27.85|27.49|27.74|27.38|49
1582175700000|2020-02-20 05:15:00|27.76|27.4|27.76|27.4|27.8|27.44|27.74|27.38|58
1582176000000|2020-02-20 05:20:00|27.75|27.39|27.72|27.36|27.76|27.4|27.68|27.32|64
1582176300000|2020-02-20 05:25:00|27.73|27.37|27.69|27.33|27.73|27.37|27.66|27.3|47
1582176600000|2020-02-20 05:30:00|27.68|27.32|27.64|27.28|27.69|27.33|27.6|27.24|58
1582176900000|2020-02-20 05:35:00|27.65|27.29|27.65|27.29|27.7|27.34|27.61|27.25|79
1582177200000|2020-02-20 05:40:00|27.64|27.28|27.61|27.25|27.67|27.31|27.61|27.25|82
1582177500000|2020-02-20 05:45:00|27.6|27.24|27.65|27.29|27.66|27.3|27.57|27.21|68
1582177800000|2020-02-20 05:50:00|27.66|27.3|27.69|27.33|27.75|27.39|27.66|27.3|83
1582178100000|2020-02-20 05:55:00|27.7|27.34|27.69|27.33|27.77|27.41|27.67|27.31|60
1582178400000|2020-02-20 06:00:00|27.68|27.32|27.73|27.37|27.73|27.37|27.64|27.28|55
1582178700000|2020-02-20 06:05:00|27.74|27.38|27.74|27.38|27.77|27.41|27.72|27.36|53
1582179000000|2020-02-20 06:10:00|27.75|27.39|27.75|27.39|27.77|27.41|27.73|27.37|43
1582179300000|2020-02-20 06:15:00|27.76|27.4|27.81|27.45|27.81|27.45|27.75|27.39|40
1582179600000|2020-02-20 06:20:00|27.8|27.44|27.75|27.39|27.83|27.47|27.72|27.36|57
1582179900000|2020-02-20 06:25:00|27.76|27.4|27.78|27.42|27.79|27.43|27.71|27.35|57
1582180200000|2020-02-20 06:30:00|27.79|27.43|27.78|27.42|27.79|27.43|27.74|27.38|24
1582180500000|2020-02-20 06:35:00|27.79|27.43|27.82|27.46|27.82|27.46|27.79|27.43|48
1582180800000|2020-02-20 06:40:00|27.81|27.45|27.88|27.52|27.88|27.52|27.79|27.43|58
1582181100000|2020-02-20 06:45:00|27.87|27.51|27.73|27.37|27.87|27.51|27.72|27.36|66
1582181400000|2020-02-20 06:50:00|27.74|27.38|27.8|27.44|27.8|27.44|27.74|27.38|28
1582181700000|2020-02-20 06:55:00|27.81|27.45|27.84|27.48|27.85|27.49|27.78|27.42|40
1582182000000|2020-02-20 07:00:00|27.85|27.49|27.78|27.42|27.85|27.49|27.76|27.4|70
1582182300000|2020-02-20 07:05:00|27.77|27.41|27.69|27.33|27.77|27.41|27.69|27.33|35
1582182600000|2020-02-20 07:10:00|27.68|27.32|27.72|27.36|27.72|27.36|27.67|27.31|47
1582182900000|2020-02-20 07:15:00|27.71|27.35|27.74|27.38|27.75|27.39|27.71|27.35|63
1582183200000|2020-02-20 07:20:00|27.75|27.39|27.74|27.38|27.77|27.41|27.73|27.37|56
1582183500000|2020-02-20 07:25:00|27.75|27.39|27.73|27.37|27.75|27.39|27.7|27.34|51
1582183800000|2020-02-20 07:30:00|27.74|27.38|27.7|27.34|27.77|27.41|27.69|27.33|77
1582184100000|2020-02-20 07:35:00|27.71|27.35|27.7|27.34|27.71|27.35|27.66|27.3|46
1582184400000|2020-02-20 07:40:00|27.69|27.33|27.64|27.28|27.71|27.35|27.64|27.28|42
1582184700000|2020-02-20 07:45:00|27.63|27.27|27.64|27.28|27.65|27.29|27.62|27.26|20
1582185000000|2020-02-20 07:50:00|27.63|27.27|27.7|27.34|27.72|27.36|27.63|27.27|52
1582185300000|2020-02-20 07:55:00|27.71|27.35|27.71|27.35|27.71|27.35|27.69|27.33|43
1582185600000|2020-02-20 08:00:00|27.7|27.34|27.6|27.24|27.71|27.35|27.6|27.24|48
1582185900000|2020-02-20 08:05:00|27.59|27.23|27.6|27.24|27.64|27.28|27.57|27.21|46
1582186200000|2020-02-20 08:10:00|27.59|27.23|27.55|27.19|27.62|27.26|27.54|27.18|51
1582186500000|2020-02-20 08:15:00|27.56|27.2|27.54|27.18|27.58|27.22|27.54|27.18|53
1582186800000|2020-02-20 08:20:00|27.53|27.17|27.46|27.1|27.56|27.2|27.4|27.04|110
1582187100000|2020-02-20 08:25:00|27.45|27.09|27.41|27.05|27.47|27.11|27.4|27.04|63
1582187400000|2020-02-20 08:30:00|27.4|27.04|27.42|27.06|27.43|27.07|27.34|26.98|91
1582187700000|2020-02-20 08:35:00|27.43|27.07|27.36|27|27.45|27.09|27.36|27|87
1582188000000|2020-02-20 08:40:00|27.35|26.99|27.31|26.95|27.4|27.04|27.27|26.91|66
1582188300000|2020-02-20 08:45:00|27.32|26.96|27.23|26.87|27.32|26.96|27.21|26.85|120
1582188600000|2020-02-20 08:50:00|27.24|26.88|26.65|26.29|27.26|26.9|26.65|26.29|168
1582188900000|2020-02-20 08:55:00|26.64|26.28|27.27|26.91|27.32|26.96|26.59|26.23|302
1582189200000|2020-02-20 09:00:00|27.26|26.9|27.3|26.94|27.46|27.1|27.26|26.9|214
1582189500000|2020-02-20 09:05:00|27.31|26.95|27.19|26.83|27.42|27.06|27.19|26.83|135
1582189800000|2020-02-20 09:10:00|27.2|26.84|27.18|26.82|27.26|26.9|27.17|26.81|123
1582190100000|2020-02-20 09:15:00|27.17|26.81|27.05|26.69|27.23|26.87|27|26.64|110
1582190400000|2020-02-20 09:20:00|27.06|26.7|27.16|26.8|27.2|26.84|26.93|26.57|201
1582190700000|2020-02-20 09:25:00|27.15|26.79|27.11|26.75|27.27|26.91|27.11|26.75|109
1582191000000|2020-02-20 09:30:00|27.12|26.76|27.25|26.89|27.35|26.99|27.12|26.76|172
1582191300000|2020-02-20 09:35:00|27.24|26.88|27.3|26.94|27.31|26.95|27.23|26.87|95
1582191600000|2020-02-20 09:40:00|27.31|26.95|27.57|27.21|27.59|27.23|27.3|26.94|157
1582191900000|2020-02-20 09:45:00|27.56|27.2|27.51|27.15|27.61|27.25|27.49|27.13|78
1582192200000|2020-02-20 09:50:00|27.52|27.16|27.4|27.04|27.56|27.2|27.4|27.04|125
1582192500000|2020-02-20 09:55:00|27.39|27.03|27.48|27.12|27.52|27.16|27.39|27.03|94
1582192800000|2020-02-20 10:00:00|27.49|27.13|27.33|26.97|27.49|27.13|27.33|26.97|51
1582193100000|2020-02-20 10:05:00|27.34|26.98|27.23|26.87|27.34|26.98|27.19|26.83|124
1582193400000|2020-02-20 10:10:00|27.22|26.86|27.33|26.97|27.36|27|27.17|26.81|125
1582193700000|2020-02-20 10:15:00|27.34|26.98|27.36|27|27.42|27.06|27.33|26.97|134
1582194000000|2020-02-20 10:20:00|27.35|26.99|27.49|27.13|27.49|27.13|27.34|26.98|153
1582194300000|2020-02-20 10:25:00|27.5|27.14|27.39|27.03|27.5|27.14|27.39|27.03|87
1582194600000|2020-02-20 10:30:00|27.4|27.04|27.39|27.03|27.48|27.12|27.39|27.03|78
1582194900000|2020-02-20 10:35:00|27.38|27.02|27.39|27.03|27.4|27.04|27.3|26.94|60
1582195200000|2020-02-20 10:40:00|27.4|27.04|27.4|27.04|27.47|27.11|27.39|27.03|45
1582195500000|2020-02-20 10:45:00|27.41|27.05|27.32|26.96|27.42|27.06|27.3|26.94|61
1582195800000|2020-02-20 10:50:00|27.33|26.97|27.32|26.96|27.36|27|27.28|26.92|68
1582196100000|2020-02-20 10:55:00|27.33|26.97|27.32|26.96|27.33|26.97|27.26|26.9|56
1582196400000|2020-02-20 11:00:00|27.31|26.95|27.35|26.99|27.36|27|27.24|26.88|63
1582196700000|2020-02-20 11:05:00|27.34|26.98|27.26|26.9|27.4|27.04|27.26|26.9|108
1582197000000|2020-02-20 11:10:00|27.27|26.91|27.26|26.9|27.28|26.92|27.2|26.84|106
1582197300000|2020-02-20 11:15:00|27.27|26.91|27.27|26.91|27.32|26.96|27.26|26.9|67
1582197600000|2020-02-20 11:20:00|27.26|26.9|27.2|26.84|27.29|26.93|27.2|26.84|74
1582197900000|2020-02-20 11:25:00|27.21|26.85|27.18|26.82|27.21|26.85|27.15|26.79|70
1582198200000|2020-02-20 11:30:00|27.19|26.83|27.17|26.81|27.27|26.91|27.15|26.79|66
1582198500000|2020-02-20 11:35:00|27.16|26.8|27.18|26.82|27.19|26.83|27.12|26.76|77
1582198800000|2020-02-20 11:40:00|27.19|26.83|27.19|26.83|27.27|26.91|27.18|26.82|59
1582199100000|2020-02-20 11:45:00|27.18|26.82|27.06|26.7|27.18|26.82|26.95|26.59|202
1582199400000|2020-02-20 11:50:00|27.07|26.71|26.9|26.54|27.13|26.77|26.88|26.52|152
1582199700000|2020-02-20 11:55:00|26.91|26.55|27.01|26.65|27.11|26.75|26.86|26.5|233
1582200000000|2020-02-20 12:00:00|27|26.64|27.1|26.74|27.16|26.8|26.99|26.63|80
1582200300000|2020-02-20 12:05:00|27.09|26.73|27.14|26.78|27.14|26.78|27.06|26.7|43
1582200600000|2020-02-20 12:10:00|27.15|26.79|27.06|26.7|27.22|26.86|27.05|26.69|79
1582200900000|2020-02-20 12:15:00|27.05|26.69|27.14|26.78|27.15|26.79|27.05|26.69|71
1582201200000|2020-02-20 12:20:00|27.13|26.77|27.09|26.73|27.13|26.77|27.08|26.72|49
1582201500000|2020-02-20 12:25:00|27.1|26.74|26.98|26.62|27.11|26.75|26.96|26.6|73
1582201800000|2020-02-20 12:30:00|26.99|26.63|26.95|26.59|27.05|26.69|26.95|26.59|69
1582202100000|2020-02-20 12:35:00|26.96|26.6|26.96|26.6|26.98|26.62|26.87|26.51|118
1582202400000|2020-02-20 12:40:00|26.95|26.59|27.04|26.68|27.08|26.72|26.94|26.58|68
1582202700000|2020-02-20 12:45:00|27.03|26.67|26.98|26.62|27.04|26.68|26.97|26.61|48
1582203000000|2020-02-20 12:50:00|26.97|26.61|26.72|26.36|26.97|26.61|26.68|26.32|158
1582203300000|2020-02-20 12:55:00|26.71|26.35|26.85|26.49|26.89|26.53|26.64|26.28|234
1582203600000|2020-02-20 13:00:00|26.84|26.48|26.69|26.33|26.85|26.49|26.61|26.25|150
1582203900000|2020-02-20 13:05:00|26.7|26.34|26.73|26.37|26.83|26.47|26.69|26.33|136
1582204200000|2020-02-20 13:10:00|26.72|26.36|26.86|26.5|26.9|26.54|26.65|26.29|137
1582204500000|2020-02-20 13:15:00|26.87|26.51|26.95|26.59|26.98|26.62|26.78|26.42|131
1582204800000|2020-02-20 13:20:00|26.94|26.58|26.84|26.48|27.01|26.65|26.79|26.43|178
1582205100000|2020-02-20 13:25:00|26.85|26.49|26.95|26.59|26.96|26.6|26.79|26.43|111
1582205400000|2020-02-20 13:30:00|26.96|26.6|27.28|26.92|27.29|26.93|26.95|26.59|169
1582205700000|2020-02-20 13:35:00|27.27|26.91|27.25|26.89|27.38|27.02|27.2|26.84|194
1582206000000|2020-02-20 13:40:00|27.26|26.9|27.3|26.94|27.35|26.99|27.21|26.85|102
1582206300000|2020-02-20 13:45:00|27.29|26.93|27.28|26.92|27.31|26.95|27.2|26.84|68
1582206600000|2020-02-20 13:50:00|27.29|26.93|27.48|27.12|27.51|27.15|27.28|26.92|106
1582206900000|2020-02-20 13:55:00|27.47|27.11|27.45|27.09|27.51|27.15|27.35|26.99|127
1582207200000|2020-02-20 14:00:00|27.44|27.08|27.39|27.03|27.44|27.08|27.32|26.96|127
1582207500000|2020-02-20 14:05:00|27.4|27.04|27.3|26.94|27.42|27.06|27.29|26.93|49
1582207800000|2020-02-20 14:10:00|27.29|26.93|27.25|26.89|27.29|26.93|27.19|26.83|63
1582208100000|2020-02-20 14:15:00|27.26|26.9|27.41|27.05|27.51|27.15|27.26|26.9|182
1582208400000|2020-02-20 14:20:00|27.4|27.04|27.48|27.12|27.54|27.18|27.32|26.96|97
1582208700000|2020-02-20 14:25:00|27.49|27.13|27.45|27.09|27.56|27.2|27.43|27.07|108
1582209000000|2020-02-20 14:30:00|27.44|27.08|27.52|27.16|27.53|27.17|27.4|27.04|104
1582209300000|2020-02-20 14:35:00|27.51|27.15|27.41|27.05|27.51|27.15|27.38|27.02|67
1582209600000|2020-02-20 14:40:00|27.4|27.04|27.44|27.08|27.45|27.09|27.36|27|70
1582209900000|2020-02-20 14:45:00|27.43|27.07|27.46|27.1|27.48|27.12|27.4|27.04|70
1582210200000|2020-02-20 14:50:00|27.47|27.11|27.36|27|27.47|27.11|27.36|27|54
1582210500000|2020-02-20 14:55:00|27.37|27.01|27.36|27|27.42|27.06|27.35|26.99|38
1582210800000|2020-02-20 15:00:00|27.37|27.01|27.22|26.86|27.4|27.04|27.21|26.85|73
1582211100000|2020-02-20 15:05:00|27.23|26.87|27.26|26.9|27.27|26.91|27.21|26.85|88
1582211400000|2020-02-20 15:10:00|27.27|26.91|27.25|26.89|27.33|26.97|27.21|26.85|66
1582211700000|2020-02-20 15:15:00|27.24|26.88|27.31|26.95|27.31|26.95|27.24|26.88|68
1582212000000|2020-02-20 15:20:00|27.32|26.96|27.36|27|27.36|27|27.27|26.91|81
1582212300000|2020-02-20 15:25:00|27.35|26.99|27.37|27.01|27.43|27.07|27.34|26.98|71
1582212600000|2020-02-20 15:30:00|27.36|27|27.38|27.02|27.41|27.05|27.35|26.99|57
1582212900000|2020-02-20 15:35:00|27.37|27.01|27.49|27.13|27.51|27.15|27.37|27.01|77
1582213200000|2020-02-20 15:40:00|27.5|27.14|27.45|27.09|27.51|27.15|27.41|27.05|125
1582213500000|2020-02-20 15:45:00|27.44|27.08|27.33|26.97|27.44|27.08|27.32|26.96|77
1582213800000|2020-02-20 15:50:00|27.32|26.96|27.37|27.01|27.43|27.07|27.32|26.96|52
1582214100000|2020-02-20 15:55:00|27.36|27|27.34|26.98|27.37|27.01|27.28|26.92|100
1582214400000|2020-02-20 16:00:00|27.36|27|27.42|27.06|27.55|27.19|27.24|26.88|211
1582214700000|2020-02-20 16:05:00|27.41|27.05|27.23|26.87|27.42|27.06|27.02|26.66|316
1582215000000|2020-02-20 16:10:00|27.22|26.86|27.16|26.8|27.24|26.88|27.05|26.69|165
1582215300000|2020-02-20 16:15:00|27.15|26.79|26.98|26.62|27.15|26.79|26.82|26.46|167
1582215600000|2020-02-20 16:20:00|26.99|26.63|27.09|26.73|27.18|26.82|26.97|26.61|147
1582215900000|2020-02-20 16:25:00|27.08|26.72|27|26.64|27.09|26.73|26.95|26.59|135
1582216200000|2020-02-20 16:30:00|26.99|26.63|26.96|26.6|27.05|26.69|26.94|26.58|91
1582216500000|2020-02-20 16:35:00|26.95|26.59|26.56|26.2|26.98|26.62|26.35|25.99|296
1582216800000|2020-02-20 16:40:00|26.55|26.19|27.04|26.68|27.14|26.78|26.51|26.15|332
1582217100000|2020-02-20 16:45:00|27.06|26.7|27.49|27.13|27.54|27.18|27.06|26.7|353
1582217400000|2020-02-20 16:50:00|27.5|27.14|27.26|26.9|27.58|27.22|27.13|26.77|237
1582217700000|2020-02-20 16:55:00|27.27|26.91|27.38|27.02|27.46|27.1|27.27|26.91|232
1582218000000|2020-02-20 17:00:00|27.39|27.03|27.34|26.98|27.49|27.13|27.33|26.97|175
1582218300000|2020-02-20 17:05:00|27.33|26.97|27.33|26.97|27.44|27.08|27.33|26.97|118
1582218600000|2020-02-20 17:10:00|27.32|26.96|27.12|26.76|27.33|26.97|26.95|26.59|327
1582218900000|2020-02-20 17:15:00|27.13|26.77|27.15|26.79|27.16|26.8|27.03|26.67|255
1582219200000|2020-02-20 17:20:00|27.14|26.78|27.15|26.79|27.18|26.82|27.08|26.72|160
1582219500000|2020-02-20 17:25:00|27.16|26.8|27.01|26.65|27.16|26.8|26.75|26.39|373
1582219800000|2020-02-20 17:30:00|27|26.64|26.99|26.63|27.08|26.72|26.88|26.52|285
1582220100000|2020-02-20 17:35:00|27|26.64|26.98|26.62|27.03|26.67|26.9|26.54|224
1582220400000|2020-02-20 17:40:00|26.97|26.61|26.88|26.52|27.07|26.71|26.85|26.49|228
1582220700000|2020-02-20 17:45:00|26.89|26.53|26.9|26.54|26.94|26.58|26.85|26.49|124
1582221000000|2020-02-20 17:50:00|26.91|26.55|26.99|26.63|26.99|26.63|26.89|26.53|119
1582221300000|2020-02-20 17:55:00|27|26.64|26.94|26.58|27.05|26.69|26.93|26.57|133
1582221600000|2020-02-20 18:00:00|26.95|26.59|26.86|26.5|26.96|26.6|26.82|26.46|111
1582221900000|2020-02-20 18:05:00|26.87|26.51|26.86|26.5|26.9|26.54|26.84|26.48|60
1582222200000|2020-02-20 18:10:00|26.87|26.51|26.99|26.63|27.01|26.65|26.87|26.51|61
1582222500000|2020-02-20 18:15:00|26.98|26.62|26.93|26.57|26.99|26.63|26.87|26.51|98
1582222800000|2020-02-20 18:20:00|26.92|26.56|26.87|26.51|26.97|26.61|26.87|26.51|48
1582223100000|2020-02-20 18:25:00|26.88|26.52|26.95|26.59|26.95|26.59|26.86|26.5|42
1582223400000|2020-02-20 18:30:00|26.96|26.6|27.07|26.71|27.15|26.79|26.96|26.6|145
1582223700000|2020-02-20 18:35:00|27.06|26.7|27.1|26.74|27.16|26.8|27.03|26.67|109
1582224000000|2020-02-20 18:40:00|27.09|26.73|27.05|26.69|27.14|26.78|27.04|26.68|109
1582224300000|2020-02-20 18:45:00|27.06|26.7|27.1|26.74|27.15|26.79|27.05|26.69|121
1582224600000|2020-02-20 18:50:00|27.11|26.75|27.02|26.66|27.13|26.77|26.98|26.62|61
1582224900000|2020-02-20 18:55:00|27.01|26.65|26.98|26.62|27.05|26.69|26.96|26.6|93
1582225200000|2020-02-20 19:00:00|26.99|26.63|26.92|26.56|27.01|26.65|26.92|26.56|53
1582225500000|2020-02-20 19:05:00|26.91|26.55|26.94|26.58|26.97|26.61|26.9|26.54|50
1582225800000|2020-02-20 19:10:00|26.93|26.57|27.07|26.71|27.1|26.74|26.93|26.57|99
1582226100000|2020-02-20 19:15:00|27.06|26.7|27.06|26.7|27.13|26.77|27.05|26.69|53
1582226400000|2020-02-20 19:20:00|27.07|26.71|27.04|26.68|27.07|26.71|27.03|26.67|54
1582226700000|2020-02-20 19:25:00|27.03|26.67|27.08|26.72|27.12|26.76|27.03|26.67|51
1582227000000|2020-02-20 19:30:00|27.07|26.71|27.15|26.79|27.16|26.8|27.07|26.71|61
1582227300000|2020-02-20 19:35:00|27.14|26.78|27.16|26.8|27.16|26.8|27.11|26.75|55
1582227600000|2020-02-20 19:40:00|27.17|26.81|27.12|26.76|27.21|26.85|27.05|26.69|170
1582227900000|2020-02-20 19:45:00|27.11|26.75|27.07|26.71|27.15|26.79|27.02|26.66|170
1582228200000|2020-02-20 19:50:00|27.06|26.7|27.11|26.75|27.15|26.79|27.05|26.69|63
1582228500000|2020-02-20 19:55:00|27.12|26.76|27.11|26.75|27.14|26.78|27.06|26.7|48
1582228800000|2020-02-20 20:00:00|27.12|26.76|27.16|26.8|27.18|26.82|27.11|26.75|106
1582229100000|2020-02-20 20:05:00|27.17|26.81|27.17|26.81|27.18|26.82|27.13|26.77|39
1582229400000|2020-02-20 20:10:00|27.16|26.8|27.16|26.8|27.18|26.82|27.11|26.75|49
1582229700000|2020-02-20 20:15:00|27.15|26.79|27.25|26.89|27.27|26.91|27.15|26.79|79
1582230000000|2020-02-20 20:20:00|27.24|26.88|27.11|26.75|27.24|26.88|27.11|26.75|100
1582230300000|2020-02-20 20:25:00|27.12|26.76|27.1|26.74|27.12|26.76|27.06|26.7|80
1582230600000|2020-02-20 20:30:00|27.11|26.75|27.2|26.84|27.22|26.86|27.11|26.75|82
1582230900000|2020-02-20 20:35:00|27.19|26.83|27.17|26.81|27.19|26.83|27.11|26.75|57
1582231200000|2020-02-20 20:40:00|27.18|26.82|27.21|26.85|27.21|26.85|27.17|26.81|48
1582231500000|2020-02-20 20:45:00|27.22|26.86|27.23|26.87|27.24|26.88|27.19|26.83|37
1582231800000|2020-02-20 20:50:00|27.24|26.88|27.31|26.95|27.35|26.99|27.23|26.87|79
1582232100000|2020-02-20 20:55:00|27.3|26.94|27.21|26.85|27.33|26.97|27.18|26.82|61
1582232400000|2020-02-20 21:00:00|27.2|26.84|27.12|26.76|27.24|26.88|27.12|26.76|71
1582232700000|2020-02-20 21:05:00|27.13|26.77|27.12|26.76|27.15|26.79|27.08|26.72|37
1582233000000|2020-02-20 21:10:00|27.11|26.75|27.07|26.71|27.12|26.76|27.02|26.66|42
1582233300000|2020-02-20 21:15:00|27.08|26.72|27.12|26.76|27.12|26.76|27.07|26.71|42
1582233600000|2020-02-20 21:20:00|27.11|26.75|27.17|26.81|27.2|26.84|27.11|26.75|87
1582233900000|2020-02-20 21:25:00|27.16|26.8|27.23|26.87|27.25|26.89|27.16|26.8|50
1582234200000|2020-02-20 21:30:00|27.24|26.88|27.32|26.96|27.34|26.98|27.24|26.88|51
1582234500000|2020-02-20 21:35:00|27.33|26.97|27.22|26.86|27.33|26.97|27.21|26.85|79
1582234800000|2020-02-20 21:40:00|27.23|26.87|27.27|26.91|27.27|26.91|27.22|26.86|71
1582235100000|2020-02-20 21:45:00|27.26|26.9|27.27|26.91|27.36|27|27.26|26.9|75
1582235400000|2020-02-20 21:50:00|27.28|26.92|27.36|27|27.36|27|27.28|26.92|36
1582235700000|2020-02-20 21:55:00|27.37|27.01|27.41|27.05|27.45|27.09|27.36|27|83
1582236000000|2020-02-20 22:00:00|27.4|27.04|27.42|27.06|27.5|27.14|27.39|27.03|65
1582236300000|2020-02-20 22:05:00|27.43|27.07|27.54|27.18|27.55|27.19|27.43|27.07|48
1582236600000|2020-02-20 22:10:00|27.55|27.19|27.65|27.29|27.66|27.3|27.53|27.17|71
1582236900000|2020-02-20 22:15:00|27.66|27.3|27.63|27.27|27.68|27.32|27.62|27.26|86
1582237200000|2020-02-20 22:20:00|27.64|27.28|27.57|27.21|27.64|27.28|27.56|27.2|63
1582237500000|2020-02-20 22:25:00|27.56|27.2|27.51|27.15|27.56|27.2|27.48|27.12|42
1582237800000|2020-02-20 22:30:00|27.5|27.14|27.43|27.07|27.5|27.14|27.41|27.05|27
1582238100000|2020-02-20 22:35:00|27.44|27.08|27.42|27.06|27.5|27.14|27.4|27.04|27
1582238400000|2020-02-20 22:40:00|27.41|27.05|27.43|27.07|27.53|27.17|27.41|27.05|62
1582238700000|2020-02-20 22:45:00|27.42|27.06|27.51|27.15|27.52|27.16|27.42|27.06|30
1582239000000|2020-02-20 22:50:00|27.5|27.14|27.51|27.15|27.51|27.15|27.49|27.13|20
1582239300000|2020-02-20 22:55:00|27.5|27.14|27.54|27.18|27.56|27.2|27.5|27.14|21
1582239600000|2020-02-20 23:00:00|27.53|27.17|27.48|27.12|27.53|27.17|27.47|27.11|16
1582239900000|2020-02-20 23:05:00|27.46|27.1|27.49|27.13|27.5|27.14|27.44|27.08|95
1582240200000|2020-02-20 23:10:00|27.48|27.12|27.46|27.1|27.5|27.14|27.46|27.1|53
1582240500000|2020-02-20 23:15:00|27.47|27.11|27.53|27.17|27.55|27.19|27.47|27.11|69
1582240800000|2020-02-20 23:20:00|27.54|27.18|27.5|27.14|27.54|27.18|27.47|27.11|71
1582241100000|2020-02-20 23:25:00|27.51|27.15|27.52|27.16|27.56|27.2|27.51|27.15|32
1582241400000|2020-02-20 23:30:00|27.51|27.15|27.41|27.05|27.51|27.15|27.41|27.05|52
1582241700000|2020-02-20 23:35:00|27.42|27.06|27.38|27.02|27.44|27.08|27.34|26.98|92
1582242000000|2020-02-20 23:40:00|27.37|27.01|27.33|26.97|27.37|27.01|27.28|26.92|81
1582242300000|2020-02-20 23:45:00|27.32|26.96|27.33|26.97|27.36|27|27.27|26.91|97
1582242600000|2020-02-20 23:50:00|27.34|26.98|27.3|26.94|27.4|27.04|27.3|26.94|103
1582242900000|2020-02-20 23:55:00|27.31|26.95|27.3|26.94|27.35|26.99|27.29|26.93|76
1582243200000|2020-02-21 00:00:00|27.31|26.95|27.24|26.88|27.33|26.97|27.24|26.88|67
1582243500000|2020-02-21 00:05:00|27.25|26.89|27.08|26.72|27.25|26.89|27.05|26.69|150
1582243800000|2020-02-21 00:10:00|27.09|26.73|27.16|26.8|27.2|26.84|27.06|26.7|129
1582244100000|2020-02-21 00:15:00|27.15|26.79|27.23|26.87|27.25|26.89|27.14|26.78|81
1582244400000|2020-02-21 00:20:00|27.24|26.88|27.21|26.85|27.24|26.88|27.16|26.8|50
1582244700000|2020-02-21 00:25:00|27.2|26.84|27.16|26.8|27.23|26.87|27.15|26.79|95
1582245000000|2020-02-21 00:30:00|27.15|26.79|27.09|26.73|27.15|26.79|27.07|26.71|94
1582245300000|2020-02-21 00:35:00|27.08|26.72|27.14|26.78|27.14|26.78|27.06|26.7|95
1582245600000|2020-02-21 00:40:00|27.15|26.79|27.2|26.84|27.23|26.87|27.15|26.79|122
1582245900000|2020-02-21 00:45:00|27.21|26.85|27.24|26.88|27.26|26.9|27.2|26.84|25
1582246200000|2020-02-21 00:50:00|27.25|26.89|27.25|26.89|27.31|26.95|27.24|26.88|40
1582246500000|2020-02-21 00:55:00|27.24|26.88|27.28|26.92|27.29|26.93|27.24|26.88|25
1582246800000|2020-02-21 01:00:00|27.27|26.91|27.19|26.83|27.27|26.91|27.19|26.83|44
1582247100000|2020-02-21 01:05:00|27.18|26.82|27.18|26.82|27.19|26.83|27.16|26.8|23
1582247400000|2020-02-21 01:10:00|27.17|26.81|27.17|26.81|27.18|26.82|27.15|26.79|39
1582247700000|2020-02-21 01:15:00|27.18|26.82|27.25|26.89|27.25|26.89|27.18|26.82|70
1582248000000|2020-02-21 01:20:00|27.26|26.9|27.23|26.87|27.27|26.91|27.2|26.84|84
1582248300000|2020-02-21 01:25:00|27.24|26.88|27.38|27.02|27.38|27.02|27.22|26.86|89
1582248600000|2020-02-21 01:30:00|27.37|27.01|27.44|27.08|27.45|27.09|27.37|27.01|76
1582248900000|2020-02-21 01:35:00|27.45|27.09|27.51|27.15|27.57|27.21|27.45|27.09|117
1582249200000|2020-02-21 01:40:00|27.52|27.16|27.58|27.22|27.6|27.24|27.49|27.13|100
1582249500000|2020-02-21 01:45:00|27.57|27.21|27.53|27.17|27.58|27.22|27.49|27.13|100
1582249800000|2020-02-21 01:50:00|27.52|27.16|27.58|27.22|27.6|27.24|27.48|27.12|55
1582250100000|2020-02-21 01:55:00|27.59|27.23|27.65|27.29|27.65|27.29|27.58|27.22|63
1582250400000|2020-02-21 02:00:00|27.64|27.28|27.78|27.42|27.79|27.43|27.61|27.25|78
1582250700000|2020-02-21 02:05:00|27.77|27.41|27.68|27.32|27.83|27.47|27.64|27.28|147
1582251000000|2020-02-21 02:10:00|27.69|27.33|27.7|27.34|27.73|27.37|27.61|27.25|86
1582251300000|2020-02-21 02:15:00|27.69|27.33|27.73|27.37|27.84|27.48|27.69|27.33|87
1582251600000|2020-02-21 02:20:00|27.74|27.38|27.82|27.46|27.84|27.48|27.71|27.35|73
1582251900000|2020-02-21 02:25:00|27.83|27.47|27.94|27.58|27.96|27.6|27.82|27.46|60
1582252200000|2020-02-21 02:30:00|27.95|27.59|27.91|27.55|27.96|27.6|27.85|27.49|83
1582252500000|2020-02-21 02:35:00|27.9|27.54|27.83|27.47|27.9|27.54|27.77|27.41|95
1582252800000|2020-02-21 02:40:00|27.84|27.48|27.87|27.51|27.89|27.53|27.81|27.45|61
1582253100000|2020-02-21 02:45:00|27.86|27.5|27.87|27.51|27.93|27.57|27.86|27.5|53
1582253400000|2020-02-21 02:50:00|27.86|27.5|27.77|27.41|27.87|27.51|27.77|27.41|52
1582253700000|2020-02-21 02:55:00|27.76|27.4|27.77|27.41|27.8|27.44|27.71|27.35|74
1582254000000|2020-02-21 03:00:00|27.76|27.4|27.86|27.5|27.86|27.5|27.76|27.4|42
1582254300000|2020-02-21 03:05:00|27.85|27.49|27.67|27.31|27.85|27.49|27.63|27.27|140
1582254600000|2020-02-21 03:10:00|27.66|27.3|27.68|27.32|27.7|27.34|27.64|27.28|73
1582254900000|2020-02-21 03:15:00|27.67|27.31|27.73|27.37|27.73|27.37|27.63|27.27|75
1582255200000|2020-02-21 03:20:00|27.72|27.36|27.77|27.41|27.78|27.42|27.72|27.36|86
1582255500000|2020-02-21 03:25:00|27.78|27.42|27.9|27.54|27.96|27.6|27.77|27.41|168
1582255800000|2020-02-21 03:30:00|27.89|27.53|27.87|27.51|27.9|27.54|27.84|27.48|96
1582256100000|2020-02-21 03:35:00|27.88|27.52|27.93|27.57|27.94|27.58|27.84|27.48|79
1582256400000|2020-02-21 03:40:00|27.92|27.56|27.88|27.52|27.94|27.58|27.88|27.52|87
1582256700000|2020-02-21 03:45:00|27.89|27.53|27.9|27.54|27.94|27.58|27.87|27.51|48
1582257000000|2020-02-21 03:50:00|27.89|27.53|27.81|27.45|27.9|27.54|27.8|27.44|45
1582257300000|2020-02-21 03:55:00|27.8|27.44|27.86|27.5|27.86|27.5|27.79|27.43|31
1582257600000|2020-02-21 04:00:00|27.87|27.51|27.98|27.62|28.04|27.68|27.87|27.51|58
1582257900000|2020-02-21 04:05:00|27.97|27.61|27.96|27.6|27.98|27.62|27.9|27.54|73
1582258200000|2020-02-21 04:10:00|27.95|27.59|27.82|27.46|27.97|27.61|27.81|27.45|92
1582258500000|2020-02-21 04:15:00|27.83|27.47|27.8|27.44|27.92|27.56|27.8|27.44|75
1582258800000|2020-02-21 04:20:00|27.81|27.45|27.8|27.44|27.81|27.45|27.73|27.37|97
1582259100000|2020-02-21 04:25:00|27.81|27.45|27.81|27.45|27.83|27.47|27.75|27.39|89
1582259400000|2020-02-21 04:30:00|27.82|27.46|27.75|27.39|27.83|27.47|27.75|27.39|42
1582259700000|2020-02-21 04:35:00|27.76|27.4|27.78|27.42|27.79|27.43|27.75|27.39|45
1582260000000|2020-02-21 04:40:00|27.77|27.41|27.79|27.43|27.8|27.44|27.77|27.41|45
1582260300000|2020-02-21 04:45:00|27.78|27.42|27.69|27.33|27.79|27.43|27.68|27.32|50
1582260600000|2020-02-21 04:50:00|27.68|27.32|27.72|27.36|27.75|27.39|27.68|27.32|95
1582260900000|2020-02-21 04:55:00|27.73|27.37|27.73|27.37|27.75|27.39|27.7|27.34|31
1582261200000|2020-02-21 05:00:00|27.72|27.36|27.74|27.38|27.78|27.42|27.7|27.34|51
1582261500000|2020-02-21 05:05:00|27.75|27.39|27.73|27.37|27.75|27.39|27.72|27.36|15
1582261800000|2020-02-21 05:10:00|27.74|27.38|27.72|27.36|27.74|27.38|27.69|27.33|23
1582262100000|2020-02-21 05:15:00|27.73|27.37|27.7|27.34|27.74|27.38|27.7|27.34|43
1582262400000|2020-02-21 05:20:00|27.69|27.33|27.76|27.4|27.76|27.4|27.69|27.33|46
1582262700000|2020-02-21 05:25:00|27.75|27.39|27.81|27.45|27.83|27.47|27.74|27.38|36
1582263000000|2020-02-21 05:30:00|27.82|27.46|27.71|27.35|27.82|27.46|27.69|27.33|88
1582263300000|2020-02-21 05:35:00|27.72|27.36|27.69|27.33|27.72|27.36|27.68|27.32|36
1582263600000|2020-02-21 05:40:00|27.68|27.32|27.66|27.3|27.69|27.33|27.64|27.28|23
1582263900000|2020-02-21 05:45:00|27.67|27.31|27.7|27.34|27.71|27.35|27.64|27.28|24
1582264200000|2020-02-21 05:50:00|27.69|27.33|27.72|27.36|27.74|27.38|27.69|27.33|42
1582264500000|2020-02-21 05:55:00|27.71|27.35|27.67|27.31|27.75|27.39|27.67|27.31|65
1582264800000|2020-02-21 06:00:00|27.68|27.32|27.61|27.25|27.68|27.32|27.58|27.22|84
1582265100000|2020-02-21 06:05:00|27.6|27.24|27.62|27.26|27.65|27.29|27.58|27.22|103
1582265400000|2020-02-21 06:10:00|27.61|27.25|27.68|27.32|27.71|27.35|27.59|27.23|98
1582265700000|2020-02-21 06:15:00|27.69|27.33|27.69|27.33|27.75|27.39|27.68|27.32|51
1582266000000|2020-02-21 06:20:00|27.7|27.34|27.72|27.36|27.75|27.39|27.7|27.34|63
1582266300000|2020-02-21 06:25:00|27.71|27.35|27.77|27.41|27.77|27.41|27.68|27.32|69
1582266600000|2020-02-21 06:30:00|27.76|27.4|27.73|27.37|27.78|27.42|27.71|27.35|52
1582266900000|2020-02-21 06:35:00|27.74|27.38|27.72|27.36|27.76|27.4|27.71|27.35|35
1582267200000|2020-02-21 06:40:00|27.71|27.35|27.68|27.32|27.73|27.37|27.67|27.31|70
1582267500000|2020-02-21 06:45:00|27.69|27.33|27.72|27.36|27.72|27.36|27.69|27.33|18
1582267800000|2020-02-21 06:50:00|27.73|27.37|27.73|27.37|27.77|27.41|27.71|27.35|71
1582268100000|2020-02-21 06:55:00|27.74|27.38|27.71|27.35|27.75|27.39|27.69|27.33|34
1582268400000|2020-02-21 07:00:00|27.7|27.34|27.66|27.3|27.74|27.38|27.66|27.3|35
1582268700000|2020-02-21 07:05:00|27.65|27.29|27.64|27.28|27.65|27.29|27.59|27.23|53
1582269000000|2020-02-21 07:10:00|27.65|27.29|27.54|27.18|27.65|27.29|27.5|27.14|49
1582269300000|2020-02-21 07:15:00|27.55|27.19|27.63|27.27|27.64|27.28|27.52|27.16|90
1582269600000|2020-02-21 07:20:00|27.62|27.26|27.58|27.22|27.62|27.26|27.56|27.2|49
1582269900000|2020-02-21 07:25:00|27.59|27.23|27.59|27.23|27.59|27.23|27.55|27.19|51
1582270200000|2020-02-21 07:30:00|27.6|27.24|27.6|27.24|27.63|27.27|27.59|27.23|35
1582270500000|2020-02-21 07:35:00|27.61|27.25|27.61|27.25|27.62|27.26|27.55|27.19|41
1582270800000|2020-02-21 07:40:00|27.62|27.26|27.61|27.25|27.62|27.26|27.61|27.25|18
1582271100000|2020-02-21 07:45:00|27.6|27.24|27.62|27.26|27.63|27.27|27.6|27.24|29
1582271400000|2020-02-21 07:50:00|27.61|27.25|27.56|27.2|27.61|27.25|27.56|27.2|40
1582271700000|2020-02-21 07:55:00|27.57|27.21|27.58|27.22|27.61|27.25|27.57|27.21|20
1582272000000|2020-02-21 08:00:00|27.59|27.23|27.61|27.25|27.61|27.25|27.58|27.22|15
1582272300000|2020-02-21 08:05:00|27.62|27.26|27.68|27.32|27.7|27.34|27.62|27.26|55
1582272600000|2020-02-21 08:10:00|27.67|27.31|27.68|27.32|27.69|27.33|27.65|27.29|40
1582272900000|2020-02-21 08:15:00|27.69|27.33|27.67|27.31|27.69|27.33|27.64|27.28|33
1582273200000|2020-02-21 08:20:00|27.66|27.3|27.59|27.23|27.66|27.3|27.58|27.22|46
1582273500000|2020-02-21 08:25:00|27.58|27.22|27.53|27.17|27.58|27.22|27.53|27.17|49
1582273800000|2020-02-21 08:30:00|27.52|27.16|27.41|27.05|27.53|27.17|27.37|27.01|132
1582274100000|2020-02-21 08:35:00|27.4|27.04|27.26|26.9|27.41|27.05|27.25|26.89|74
1582274400000|2020-02-21 08:40:00|27.27|26.91|27.33|26.97|27.39|27.03|27.27|26.91|62
1582274700000|2020-02-21 08:45:00|27.32|26.96|27.35|26.99|27.37|27.01|27.3|26.94|51
1582275000000|2020-02-21 08:50:00|27.36|27|27.39|27.03|27.42|27.06|27.36|27|36
1582275300000|2020-02-21 08:55:00|27.4|27.04|27.41|27.05|27.44|27.08|27.39|27.03|38
1582275600000|2020-02-21 09:00:00|27.4|27.04|27.32|26.96|27.41|27.05|27.31|26.95|56
1582275900000|2020-02-21 09:05:00|27.3|26.94|27.33|26.97|27.34|26.98|27.29|26.93|71
1582276200000|2020-02-21 09:10:00|27.34|26.98|27.3|26.94|27.34|26.98|27.28|26.92|33
1582276500000|2020-02-21 09:15:00|27.29|26.93|27.26|26.9|27.3|26.94|27.25|26.89|58
1582276800000|2020-02-21 09:20:00|27.27|26.91|27.26|26.9|27.27|26.91|27.22|26.86|66
1582277100000|2020-02-21 09:25:00|27.25|26.89|27.25|26.89|27.28|26.92|27.22|26.86|49
1582277400000|2020-02-21 09:30:00|27.26|26.9|27.38|27.02|27.38|27.02|27.25|26.89|39
1582277700000|2020-02-21 09:35:00|27.37|27.01|27.42|27.06|27.47|27.11|27.35|26.99|117
1582278000000|2020-02-21 09:40:00|27.43|27.07|27.47|27.11|27.55|27.19|27.43|27.07|74
1582278300000|2020-02-21 09:45:00|27.48|27.12|27.56|27.2|27.57|27.21|27.47|27.11|41
1582278600000|2020-02-21 09:50:00|27.55|27.19|27.58|27.22|27.6|27.24|27.53|27.17|70
1582278900000|2020-02-21 09:55:00|27.57|27.21|27.56|27.2|27.58|27.22|27.53|27.17|58
1582279200000|2020-02-21 10:00:00|27.55|27.19|27.58|27.22|27.59|27.23|27.52|27.16|72
1582279500000|2020-02-21 10:05:00|27.59|27.23|27.61|27.25|27.62|27.26|27.54|27.18|97
1582279800000|2020-02-21 10:10:00|27.6|27.24|27.52|27.16|27.6|27.24|27.52|27.16|45
1582280100000|2020-02-21 10:15:00|27.53|27.17|27.56|27.2|27.58|27.22|27.53|27.17|62
1582280400000|2020-02-21 10:20:00|27.57|27.21|27.54|27.18|27.59|27.23|27.53|27.17|40
1582280700000|2020-02-21 10:25:00|27.55|27.19|27.55|27.19|27.56|27.2|27.54|27.18|49
1582281000000|2020-02-21 10:30:00|27.54|27.18|27.64|27.28|27.64|27.28|27.54|27.18|37
1582281300000|2020-02-21 10:35:00|27.65|27.29|27.63|27.27|27.66|27.3|27.61|27.25|59
1582281600000|2020-02-21 10:40:00|27.62|27.26|27.59|27.23|27.63|27.27|27.58|27.22|56
1582281900000|2020-02-21 10:45:00|27.58|27.22|27.73|27.37|27.74|27.38|27.58|27.22|92
1582282200000|2020-02-21 10:50:00|27.72|27.36|27.72|27.36|27.76|27.4|27.69|27.33|92
1582282500000|2020-02-21 10:55:00|27.71|27.35|27.63|27.27|27.73|27.37|27.62|27.26|48
1582282800000|2020-02-21 11:00:00|27.62|27.26|27.67|27.31|27.74|27.38|27.62|27.26|90
1582283100000|2020-02-21 11:05:00|27.68|27.32|27.7|27.34|27.72|27.36|27.67|27.31|95
1582283400000|2020-02-21 11:10:00|27.69|27.33|27.77|27.41|27.78|27.42|27.69|27.33|86
1582283700000|2020-02-21 11:15:00|27.76|27.4|27.74|27.38|27.76|27.4|27.7|27.34|88
1582284000000|2020-02-21 11:20:00|27.75|27.39|27.72|27.36|27.75|27.39|27.69|27.33|24
1582284300000|2020-02-21 11:25:00|27.71|27.35|27.79|27.43|27.79|27.43|27.7|27.34|45
1582284600000|2020-02-21 11:30:00|27.8|27.44|27.77|27.41|27.8|27.44|27.75|27.39|52
1582284900000|2020-02-21 11:35:00|27.76|27.4|27.75|27.39|27.77|27.41|27.74|27.38|34
1582285200000|2020-02-21 11:40:00|27.74|27.38|27.74|27.38|27.75|27.39|27.72|27.36|23
1582285500000|2020-02-21 11:45:00|27.73|27.37|27.68|27.32|27.74|27.38|27.66|27.3|67
1582285800000|2020-02-21 11:50:00|27.69|27.33|27.67|27.31|27.7|27.34|27.66|27.3|59
1582286100000|2020-02-21 11:55:00|27.68|27.32|27.66|27.3|27.71|27.35|27.66|27.3|63
1582286400000|2020-02-21 12:00:00|27.67|27.31|27.71|27.35|27.72|27.36|27.64|27.28|59
1582286700000|2020-02-21 12:05:00|27.72|27.36|27.77|27.41|27.85|27.49|27.72|27.36|149
1582287000000|2020-02-21 12:10:00|27.78|27.42|27.76|27.4|27.78|27.42|27.72|27.36|94
1582287300000|2020-02-21 12:15:00|27.78|27.42|27.84|27.48|27.9|27.54|27.77|27.41|96
1582287600000|2020-02-21 12:20:00|27.85|27.49|27.9|27.54|27.9|27.54|27.85|27.49|44
1582287900000|2020-02-21 12:25:00|27.89|27.53|27.97|27.61|27.97|27.61|27.88|27.52|51
1582288200000|2020-02-21 12:30:00|27.98|27.62|27.91|27.55|27.98|27.62|27.87|27.51|102
1582288500000|2020-02-21 12:35:00|27.9|27.54|27.93|27.57|27.94|27.58|27.89|27.53|47
1582288800000|2020-02-21 12:40:00|27.92|27.56|27.95|27.59|27.99|27.63|27.92|27.56|70
1582289100000|2020-02-21 12:45:00|27.94|27.58|27.88|27.52|27.95|27.59|27.87|27.51|58
1582289400000|2020-02-21 12:50:00|27.87|27.51|27.97|27.61|28.02|27.66|27.85|27.49|68
1582289700000|2020-02-21 12:55:00|27.96|27.6|27.98|27.62|27.99|27.63|27.92|27.56|37
1582290000000|2020-02-21 13:00:00|27.97|27.61|27.84|27.48|27.97|27.61|27.83|27.47|36
1582290300000|2020-02-21 13:05:00|27.85|27.49|27.76|27.4|27.9|27.54|27.72|27.36|103
1582290600000|2020-02-21 13:10:00|27.77|27.41|27.73|27.37|27.79|27.43|27.73|27.37|65
1582290900000|2020-02-21 13:15:00|27.74|27.38|27.83|27.47|27.87|27.51|27.74|27.38|60
1582291200000|2020-02-21 13:20:00|27.84|27.48|27.78|27.42|27.85|27.49|27.76|27.4|38
1582291500000|2020-02-21 13:25:00|27.77|27.41|27.81|27.45|27.82|27.46|27.77|27.41|27
1582291800000|2020-02-21 13:30:00|27.8|27.44|27.72|27.36|27.81|27.45|27.72|27.36|24
1582292100000|2020-02-21 13:35:00|27.73|27.37|27.67|27.31|27.73|27.37|27.65|27.29|59
1582292400000|2020-02-21 13:40:00|27.68|27.32|27.81|27.45|27.83|27.47|27.68|27.32|40
1582292700000|2020-02-21 13:45:00|27.82|27.46|27.84|27.48|27.85|27.49|27.77|27.41|83
1582293000000|2020-02-21 13:50:00|27.83|27.47|27.8|27.44|27.84|27.48|27.8|27.44|39
1582293300000|2020-02-21 13:55:00|27.81|27.45|27.81|27.45|27.84|27.48|27.8|27.44|37
1582293600000|2020-02-21 14:00:00|27.82|27.46|27.88|27.52|27.89|27.53|27.82|27.46|41
1582293900000|2020-02-21 14:05:00|27.87|27.51|27.82|27.46|27.87|27.51|27.8|27.44|41
1582294200000|2020-02-21 14:10:00|27.83|27.47|27.78|27.42|27.83|27.47|27.77|27.41|48
1582294500000|2020-02-21 14:15:00|27.77|27.41|27.79|27.43|27.8|27.44|27.75|27.39|50
1582294800000|2020-02-21 14:20:00|27.8|27.44|27.83|27.47|27.85|27.49|27.8|27.44|26
1582295100000|2020-02-21 14:25:00|27.84|27.48|27.8|27.44|27.84|27.48|27.79|27.43|23
1582295400000|2020-02-21 14:30:00|27.81|27.45|27.8|27.44|27.84|27.48|27.78|27.42|40
1582295700000|2020-02-21 14:35:00|27.81|27.45|27.74|27.38|27.83|27.47|27.74|27.38|34
1582296000000|2020-02-21 14:40:00|27.75|27.39|27.77|27.41|27.78|27.42|27.74|27.38|42
1582296300000|2020-02-21 14:45:00|27.78|27.42|27.75|27.39|27.8|27.44|27.74|27.38|40
1582296600000|2020-02-21 14:50:00|27.74|27.38|27.68|27.32|27.75|27.39|27.65|27.29|64
1582296900000|2020-02-21 14:55:00|27.67|27.31|27.66|27.3|27.69|27.33|27.63|27.27|72
1582297200000|2020-02-21 15:00:00|27.67|27.31|27.71|27.35|27.71|27.35|27.67|27.31|33
1582297500000|2020-02-21 15:05:00|27.7|27.34|27.62|27.26|27.7|27.34|27.61|27.25|82
1582297800000|2020-02-21 15:10:00|27.63|27.27|27.74|27.38|27.74|27.38|27.63|27.27|39
1582298100000|2020-02-21 15:15:00|27.73|27.37|27.73|27.37|27.74|27.38|27.7|27.34|50
1582298400000|2020-02-21 15:20:00|27.72|27.36|27.72|27.36|27.76|27.4|27.72|27.36|33
1582298700000|2020-02-21 15:25:00|27.71|27.35|27.73|27.37|27.77|27.41|27.71|27.35|34
1582299000000|2020-02-21 15:30:00|27.72|27.36|27.76|27.4|27.79|27.43|27.71|27.35|42
1582299300000|2020-02-21 15:35:00|27.77|27.41|27.8|27.44|27.82|27.46|27.76|27.4|54
1582299600000|2020-02-21 15:40:00|27.81|27.45|27.81|27.45|27.82|27.46|27.8|27.44|29
1582299900000|2020-02-21 15:45:00|27.82|27.46|27.79|27.43|27.85|27.49|27.78|27.42|39
1582300200000|2020-02-21 15:50:00|27.8|27.44|27.83|27.47|27.86|27.5|27.8|27.44|51
1582300500000|2020-02-21 15:55:00|27.84|27.48|27.84|27.48|27.86|27.5|27.82|27.46|36
1582300800000|2020-02-21 16:00:00|27.85|27.49|27.81|27.45|27.91|27.55|27.79|27.43|63
1582301100000|2020-02-21 16:05:00|27.8|27.44|27.85|27.49|27.88|27.52|27.8|27.44|38
1582301400000|2020-02-21 16:10:00|27.84|27.48|27.74|27.38|27.84|27.48|27.74|27.38|43
1582301700000|2020-02-21 16:15:00|27.75|27.39|27.71|27.35|27.76|27.4|27.7|27.34|27
1582302000000|2020-02-21 16:20:00|27.72|27.36|27.76|27.4|27.77|27.41|27.71|27.35|45
1582302300000|2020-02-21 16:25:00|27.77|27.41|27.76|27.4|27.79|27.43|27.73|27.37|38
1582302600000|2020-02-21 16:30:00|27.77|27.41|27.76|27.4|27.8|27.44|27.73|27.37|62
1582302900000|2020-02-21 16:35:00|27.77|27.41|27.81|27.45|27.81|27.45|27.75|27.39|39
1582303200000|2020-02-21 16:40:00|27.82|27.46|28.06|27.7|28.08|27.72|27.82|27.46|144
1582303500000|2020-02-21 16:45:00|28.07|27.71|27.99|27.63|28.11|27.75|27.96|27.6|113
1582303800000|2020-02-21 16:50:00|27.98|27.62|28.04|27.68|28.09|27.73|27.97|27.61|57
1582304100000|2020-02-21 16:55:00|28.03|27.67|28.01|27.65|28.06|27.7|28.01|27.65|63
1582304400000|2020-02-21 17:00:00|28.02|27.66|27.92|27.56|28.02|27.66|27.92|27.56|103
1582304700000|2020-02-21 17:05:00|27.91|27.55|27.93|27.57|27.94|27.58|27.89|27.53|47
1582305000000|2020-02-21 17:10:00|27.94|27.58|27.91|27.55|27.98|27.62|27.91|27.55|54
1582305300000|2020-02-21 17:15:00|27.9|27.54|27.94|27.58|27.96|27.6|27.88|27.52|60
1582305600000|2020-02-21 17:20:00|27.93|27.57|27.93|27.57|27.95|27.59|27.9|27.54|53
1582305900000|2020-02-21 17:25:00|27.94|27.58|27.9|27.54|27.95|27.59|27.89|27.53|45
1582306200000|2020-02-21 17:30:00|27.91|27.55|27.89|27.53|27.91|27.55|27.82|27.46|62
1582306500000|2020-02-21 17:35:00|27.88|27.52|27.8|27.44|27.9|27.54|27.78|27.42|49
1582306800000|2020-02-21 17:40:00|27.81|27.45|27.79|27.43|27.84|27.48|27.75|27.39|87
1582307100000|2020-02-21 17:45:00|27.78|27.42|27.81|27.45|27.81|27.45|27.76|27.4|44
1582307400000|2020-02-21 17:50:00|27.8|27.44|27.73|27.37|27.8|27.44|27.73|27.37|48
1582307700000|2020-02-21 17:55:00|27.74|27.38|27.75|27.39|27.75|27.39|27.68|27.32|47
1582308000000|2020-02-21 18:00:00|27.74|27.38|27.77|27.41|27.8|27.44|27.7|27.34|68
1582308300000|2020-02-21 18:05:00|27.76|27.4|27.77|27.41|27.78|27.42|27.72|27.36|58
1582308600000|2020-02-21 18:10:00|27.78|27.42|27.76|27.4|27.79|27.43|27.74|27.38|27
1582308900000|2020-02-21 18:15:00|27.77|27.41|27.72|27.36|27.77|27.41|27.72|27.36|22
1582309200000|2020-02-21 18:20:00|27.71|27.35|27.69|27.33|27.72|27.36|27.69|27.33|27
1582309500000|2020-02-21 18:25:00|27.7|27.34|27.79|27.43|27.79|27.43|27.7|27.34|63
1582309800000|2020-02-21 18:30:00|27.78|27.42|27.76|27.4|27.8|27.44|27.74|27.38|47
1582310100000|2020-02-21 18:35:00|27.77|27.41|27.78|27.42|27.79|27.43|27.71|27.35|45
1582310400000|2020-02-21 18:40:00|27.79|27.43|27.76|27.4|27.8|27.44|27.73|27.37|34
1582310700000|2020-02-21 18:45:00|27.77|27.41|27.74|27.38|27.81|27.45|27.73|27.37|56
1582311000000|2020-02-21 18:50:00|27.73|27.37|27.76|27.4|27.78|27.42|27.73|27.37|52
1582311300000|2020-02-21 18:55:00|27.75|27.39|27.73|27.37|27.77|27.41|27.72|27.36|35
1582311600000|2020-02-21 19:00:00|27.72|27.36|27.77|27.41|27.8|27.44|27.71|27.35|60
1582311900000|2020-02-21 19:05:00|27.76|27.4|27.75|27.39|27.77|27.41|27.73|27.37|30
1582312200000|2020-02-21 19:10:00|27.74|27.38|27.69|27.33|27.74|27.38|27.69|27.33|38
1582312500000|2020-02-21 19:15:00|27.7|27.34|27.69|27.33|27.72|27.36|27.69|27.33|35
1582312800000|2020-02-21 19:20:00|27.68|27.32|27.52|27.16|27.68|27.32|27.45|27.09|96
1582313100000|2020-02-21 19:25:00|27.51|27.15|27.53|27.17|27.56|27.2|27.51|27.15|68
1582313400000|2020-02-21 19:30:00|27.54|27.18|27.54|27.18|27.7|27.34|27.52|27.16|118
1582313700000|2020-02-21 19:35:00|27.55|27.19|27.51|27.15|27.59|27.23|27.51|27.15|53
1582314000000|2020-02-21 19:40:00|27.5|27.14|27.54|27.18|27.54|27.18|27.46|27.1|82
1582314300000|2020-02-21 19:45:00|27.55|27.19|27.55|27.19|27.61|27.25|27.51|27.15|66
1582314600000|2020-02-21 19:50:00|27.56|27.2|27.45|27.09|27.56|27.2|27.45|27.09|42
1582314900000|2020-02-21 19:55:00|27.44|27.08|27.51|27.15|27.52|27.16|27.42|27.06|64
1582315200000|2020-02-21 20:00:00|27.5|27.14|27.32|26.96|27.5|27.14|27.06|26.7|223
1582315500000|2020-02-21 20:05:00|27.31|26.95|27.39|27.03|27.48|27.12|27.29|26.93|256
1582315800000|2020-02-21 20:10:00|27.4|27.04|27.38|27.02|27.41|27.05|27.34|26.98|124
1582316100000|2020-02-21 20:15:00|27.37|27.01|27.36|27|27.47|27.11|27.36|27|116
1582316400000|2020-02-21 20:20:00|27.35|26.99|27.29|26.93|27.37|27.01|27.24|26.88|161
1582316700000|2020-02-21 20:25:00|27.28|26.92|27.4|27.04|27.44|27.08|27.26|26.9|109
1582317000000|2020-02-21 20:30:00|27.41|27.05|27.43|27.07|27.45|27.09|27.38|27.02|71
1582317300000|2020-02-21 20:35:00|27.42|27.06|27.47|27.11|27.47|27.11|27.36|27|85
1582317600000|2020-02-21 20:40:00|27.46|27.1|27.54|27.18|27.55|27.19|27.46|27.1|89
1582317900000|2020-02-21 20:45:00|27.55|27.19|27.62|27.26|27.67|27.31|27.52|27.16|150
1582318200000|2020-02-21 20:50:00|27.61|27.25|27.62|27.26|27.65|27.29|27.58|27.22|72
1582318500000|2020-02-21 20:55:00|27.63|27.27|27.59|27.23|27.71|27.35|27.58|27.22|91
1582318800000|2020-02-21 21:00:00|27.58|27.22|27.5|27.14|27.58|27.22|27.48|27.12|91
1582319100000|2020-02-21 21:05:00|27.51|27.15|27.46|27.1|27.52|27.16|27.46|27.1|74
1582319400000|2020-02-21 21:10:00|27.47|27.11|27.5|27.14|27.58|27.22|27.46|27.1|83
1582319700000|2020-02-21 21:15:00|27.49|27.13|27.51|27.15|27.54|27.18|27.49|27.13|75
1582320000000|2020-02-21 21:20:00|27.52|27.16|27.5|27.14|27.54|27.18|27.48|27.12|41
1582320300000|2020-02-21 21:25:00|27.51|27.15|27.48|27.12|27.52|27.16|27.48|27.12|40
1582320600000|2020-02-21 21:30:00|27.47|27.11|27.4|27.04|27.48|27.12|27.38|27.02|51
1582320900000|2020-02-21 21:35:00|27.41|27.05|27.43|27.07|27.46|27.1|27.4|27.04|39
1582321200000|2020-02-21 21:40:00|27.42|27.06|27.38|27.02|27.43|27.07|27.32|26.96|116
1582321500000|2020-02-21 21:45:00|27.37|27.01|27.37|27.01|27.38|27.02|27.32|26.96|51
1582321800000|2020-02-21 21:50:00|27.38|27.02|27.41|27.05|27.41|27.05|27.33|26.97|37
1582322100000|2020-02-21 21:55:00|27.42|27.06|27.47|27.11|27.47|27.11|27.42|27.06|32
1582344000000|2020-02-22 04:00:00|27.51|27.15|27.49|27.13|27.52|27.16|27.47|27.11|81
1582344300000|2020-02-22 04:05:00|27.5|27.14|27.51|27.15|27.52|27.16|27.47|27.11|39
1582344600000|2020-02-22 04:10:00|27.52|27.16|27.51|27.15|27.53|27.17|27.48|27.12|60
1582344900000|2020-02-22 04:15:00|27.5|27.14|27.49|27.13|27.52|27.16|27.49|27.13|38
1582345200000|2020-02-22 04:20:00|27.5|27.14|27.5|27.14|27.5|27.14|27.45|27.09|37
1582345500000|2020-02-22 04:25:00|27.49|27.13|27.46|27.1|27.5|27.14|27.42|27.06|70
1582345800000|2020-02-22 04:30:00|27.45|27.09|27.45|27.09|27.49|27.13|27.44|27.08|37
1582346100000|2020-02-22 04:35:00|27.44|27.08|27.43|27.07|27.48|27.12|27.42|27.06|46
1582346400000|2020-02-22 04:40:00|27.44|27.08|27.43|27.07|27.47|27.11|27.42|27.06|76
1582346700000|2020-02-22 04:45:00|27.44|27.08|27.43|27.07|27.45|27.09|27.4|27.04|70
1582347000000|2020-02-22 04:50:00|27.42|27.06|27.39|27.03|27.44|27.08|27.35|26.99|82
1582347300000|2020-02-22 04:55:00|27.4|27.04|27.41|27.05|27.46|27.1|27.39|27.03|66
1582347600000|2020-02-22 05:00:00|27.42|27.06|27.46|27.1|27.46|27.1|27.4|27.04|41
1582347900000|2020-02-22 05:05:00|27.47|27.11|27.49|27.13|27.53|27.17|27.47|27.11|71
1582348200000|2020-02-22 05:10:00|27.5|27.14|27.59|27.23|27.63|27.27|27.5|27.14|100
1582348500000|2020-02-22 05:15:00|27.58|27.22|27.57|27.21|27.59|27.23|27.55|27.19|32
1582348800000|2020-02-22 05:20:00|27.56|27.2|27.51|27.15|27.57|27.21|27.49|27.13|38
1582349100000|2020-02-22 05:25:00|27.5|27.14|27.5|27.14|27.51|27.15|27.46|27.1|48
1582349400000|2020-02-22 05:30:00|27.49|27.13|27.52|27.16|27.58|27.22|27.49|27.13|32
1582349700000|2020-02-22 05:35:00|27.53|27.17|27.52|27.16|27.54|27.18|27.49|27.13|25
1582350000000|2020-02-22 05:40:00|27.53|27.17|27.45|27.09|27.53|27.17|27.45|27.09|47
1582350300000|2020-02-22 05:45:00|27.46|27.1|27.44|27.08|27.48|27.12|27.36|27|108
1582350600000|2020-02-22 05:50:00|27.43|27.07|27.46|27.1|27.49|27.13|27.43|27.07|60
1582350900000|2020-02-22 05:55:00|27.45|27.09|27.44|27.08|27.46|27.1|27.4|27.04|73
1582351200000|2020-02-22 06:00:00|27.43|27.07|27.37|27.01|27.44|27.08|27.34|26.98|65
1582351500000|2020-02-22 06:05:00|27.38|27.02|27.26|26.9|27.38|27.02|27.23|26.87|90
1582351800000|2020-02-22 06:10:00|27.27|26.91|27.3|26.94|27.36|27|27.26|26.9|89
1582352100000|2020-02-22 06:15:00|27.31|26.95|27.34|26.98|27.37|27.01|27.26|26.9|83
1582352400000|2020-02-22 06:20:00|27.35|26.99|27.36|27|27.4|27.04|27.34|26.98|70
1582352700000|2020-02-22 06:25:00|27.37|27.01|27.37|27.01|27.41|27.05|27.36|27|41
1582353000000|2020-02-22 06:30:00|27.38|27.02|27.46|27.1|27.47|27.11|27.38|27.02|45
1582353300000|2020-02-22 06:35:00|27.47|27.11|27.47|27.11|27.48|27.12|27.4|27.04|48
1582353600000|2020-02-22 06:40:00|27.46|27.1|27.44|27.08|27.48|27.12|27.43|27.07|43
1582353900000|2020-02-22 06:45:00|27.45|27.09|27.48|27.12|27.49|27.13|27.44|27.08|28
1582354200000|2020-02-22 06:50:00|27.47|27.11|27.4|27.04|27.48|27.12|27.38|27.02|48
1582354500000|2020-02-22 06:55:00|27.39|27.03|27.37|27.01|27.44|27.08|27.37|27.01|26
1582354800000|2020-02-22 07:00:00|27.36|27|27.33|26.97|27.37|27.01|27.31|26.95|40
1582355100000|2020-02-22 07:05:00|27.34|26.98|27.4|27.04|27.41|27.05|27.32|26.96|69
1582355400000|2020-02-22 07:10:00|27.41|27.05|27.33|26.97|27.41|27.05|27.33|26.97|42
1582355700000|2020-02-22 07:15:00|27.32|26.96|27.35|26.99|27.35|26.99|27.32|26.96|24
1582356000000|2020-02-22 07:20:00|27.36|27|27.42|27.06|27.42|27.06|27.36|27|33
1582356300000|2020-02-22 07:25:00|27.41|27.05|27.4|27.04|27.45|27.09|27.4|27.04|40
1582356600000|2020-02-22 07:30:00|27.41|27.05|27.43|27.07|27.44|27.08|27.4|27.04|47
1582356900000|2020-02-22 07:35:00|27.42|27.06|27.4|27.04|27.43|27.07|27.36|27|25
1582357200000|2020-02-22 07:40:00|27.41|27.05|27.4|27.04|27.44|27.08|27.39|27.03|28
1582357500000|2020-02-22 07:45:00|27.39|27.03|27.38|27.02|27.4|27.04|27.35|26.99|28
1582357800000|2020-02-22 07:50:00|27.39|27.03|27.39|27.03|27.4|27.04|27.38|27.02|25
1582358100000|2020-02-22 07:55:00|27.38|27.02|27.36|27|27.39|27.03|27.36|27|27
1582358400000|2020-02-22 08:00:00|27.35|26.99|27.35|26.99|27.4|27.04|27.35|26.99|35
1582358700000|2020-02-22 08:05:00|27.34|26.98|27.37|27.01|27.38|27.02|27.34|26.98|46
1582359000000|2020-02-22 08:10:00|27.38|27.02|27.35|26.99|27.39|27.03|27.35|26.99|34
1582359300000|2020-02-22 08:15:00|27.36|27|27.36|27|27.36|27|27.35|26.99|13
1582359600000|2020-02-22 08:20:00|27.37|27.01|27.42|27.06|27.43|27.07|27.36|27|34
1582359900000|2020-02-22 08:25:00|27.43|27.07|27.47|27.11|27.52|27.16|27.4|27.04|85
1582360200000|2020-02-22 08:30:00|27.48|27.12|27.46|27.1|27.51|27.15|27.46|27.1|86
1582360500000|2020-02-22 08:35:00|27.45|27.09|27.47|27.11|27.5|27.14|27.44|27.08|47
1582360800000|2020-02-22 08:40:00|27.46|27.1|27.5|27.14|27.51|27.15|27.44|27.08|56
1582361100000|2020-02-22 08:45:00|27.49|27.13|27.46|27.1|27.5|27.14|27.44|27.08|52
1582361400000|2020-02-22 08:50:00|27.45|27.09|27.46|27.1|27.49|27.13|27.44|27.08|36
1582361700000|2020-02-22 08:55:00|27.45|27.09|27.49|27.13|27.49|27.13|27.45|27.09|21
1582362000000|2020-02-22 09:00:00|27.48|27.12|27.43|27.07|27.49|27.13|27.43|27.07|16
1582362300000|2020-02-22 09:05:00|27.44|27.08|27.46|27.1|27.47|27.11|27.44|27.08|43
1582362600000|2020-02-22 09:10:00|27.45|27.09|27.4|27.04|27.45|27.09|27.4|27.04|38
1582362900000|2020-02-22 09:15:00|27.39|27.03|27.41|27.05|27.41|27.05|27.37|27.01|21
1582363200000|2020-02-22 09:20:00|27.4|27.04|27.35|26.99|27.41|27.05|27.35|26.99|38
1582363500000|2020-02-22 09:25:00|27.34|26.98|27.37|27.01|27.38|27.02|27.34|26.98|18
1582363800000|2020-02-22 09:30:00|27.38|27.02|27.34|26.98|27.39|27.03|27.32|26.96|53
1582364100000|2020-02-22 09:35:00|27.33|26.97|27.34|26.98|27.34|26.98|27.28|26.92|73
1582364400000|2020-02-22 09:40:00|27.35|26.99|27.36|27|27.39|27.03|27.34|26.98|94
1582364700000|2020-02-22 09:45:00|27.37|27.01|27.37|27.01|27.41|27.05|27.36|27|67
1582365000000|2020-02-22 09:50:00|27.38|27.02|27.34|26.98|27.38|27.02|27.33|26.97|93
1582365300000|2020-02-22 09:55:00|27.35|26.99|27.4|27.04|27.4|27.04|27.31|26.95|66
1582365600000|2020-02-22 10:00:00|27.39|27.03|27.38|27.02|27.4|27.04|27.36|27|38
1582365900000|2020-02-22 10:05:00|27.39|27.03|27.38|27.02|27.4|27.04|27.38|27.02|58
1582366200000|2020-02-22 10:10:00|27.39|27.03|27.42|27.06|27.42|27.06|27.39|27.03|28
1582366500000|2020-02-22 10:15:00|27.43|27.07|27.54|27.18|27.54|27.18|27.42|27.06|48
1582366800000|2020-02-22 10:20:00|27.53|27.17|27.48|27.12|27.54|27.18|27.46|27.1|52
1582367100000|2020-02-22 10:25:00|27.47|27.11|27.47|27.11|27.52|27.16|27.47|27.11|39
1582367400000|2020-02-22 10:30:00|27.46|27.1|27.54|27.18|27.54|27.18|27.46|27.1|29
1582367700000|2020-02-22 10:35:00|27.53|27.17|27.58|27.22|27.6|27.24|27.53|27.17|42
1582368000000|2020-02-22 10:40:00|27.57|27.21|27.58|27.22|27.58|27.22|27.54|27.18|59
1582368300000|2020-02-22 10:45:00|27.59|27.23|27.56|27.2|27.59|27.23|27.54|27.18|52
1582368600000|2020-02-22 10:50:00|27.55|27.19|27.52|27.16|27.56|27.2|27.52|27.16|40
1582368900000|2020-02-22 10:55:00|27.51|27.15|27.53|27.17|27.54|27.18|27.5|27.14|25
1582369200000|2020-02-22 11:00:00|27.54|27.18|27.61|27.25|27.61|27.25|27.54|27.18|62
1582369500000|2020-02-22 11:05:00|27.62|27.26|27.61|27.25|27.65|27.29|27.58|27.22|70
1582369800000|2020-02-22 11:10:00|27.62|27.26|27.58|27.22|27.63|27.27|27.57|27.21|63
1582370100000|2020-02-22 11:15:00|27.59|27.23|27.54|27.18|27.6|27.24|27.51|27.15|60
1582370400000|2020-02-22 11:20:00|27.53|27.17|27.53|27.17|27.55|27.19|27.52|27.16|43
1582370700000|2020-02-22 11:25:00|27.54|27.18|27.5|27.14|27.54|27.18|27.46|27.1|63
1582371000000|2020-02-22 11:30:00|27.51|27.15|27.5|27.14|27.52|27.16|27.48|27.12|48
1582371300000|2020-02-22 11:35:00|27.51|27.15|27.5|27.14|27.52|27.16|27.48|27.12|38
1582371600000|2020-02-22 11:40:00|27.51|27.15|27.51|27.15|27.52|27.16|27.47|27.11|57
1582371900000|2020-02-22 11:45:00|27.52|27.16|27.51|27.15|27.56|27.2|27.49|27.13|38
1582372200000|2020-02-22 11:50:00|27.5|27.14|27.52|27.16|27.53|27.17|27.5|27.14|55
1582372500000|2020-02-22 11:55:00|27.53|27.17|27.58|27.22|27.58|27.22|27.53|27.17|60
1582372800000|2020-02-22 12:00:00|27.57|27.21|27.62|27.26|27.63|27.27|27.55|27.19|66
1582373100000|2020-02-22 12:05:00|27.63|27.27|27.58|27.22|27.63|27.27|27.57|27.21|78
1582373400000|2020-02-22 12:10:00|27.59|27.23|27.64|27.28|27.66|27.3|27.59|27.23|52
1582373700000|2020-02-22 12:15:00|27.65|27.29|27.69|27.33|27.7|27.34|27.64|27.28|86
1582374000000|2020-02-22 12:20:00|27.7|27.34|27.75|27.39|27.77|27.41|27.69|27.33|97
1582374300000|2020-02-22 12:25:00|27.74|27.38|27.7|27.34|27.77|27.41|27.7|27.34|75
1582374600000|2020-02-22 12:30:00|27.71|27.35|27.76|27.4|27.78|27.42|27.71|27.35|48
1582374900000|2020-02-22 12:35:00|27.75|27.39|27.72|27.36|27.76|27.4|27.71|27.35|68
1582375200000|2020-02-22 12:40:00|27.71|27.35|27.73|27.37|27.73|27.37|27.65|27.29|92
1582375500000|2020-02-22 12:45:00|27.72|27.36|27.71|27.35|27.76|27.4|27.7|27.34|79
1582375800000|2020-02-22 12:50:00|27.7|27.34|27.63|27.27|27.72|27.36|27.61|27.25|70
1582376100000|2020-02-22 12:55:00|27.64|27.28|27.68|27.32|27.7|27.34|27.63|27.27|62
1582376400000|2020-02-22 13:00:00|27.69|27.33|27.65|27.29|27.69|27.33|27.62|27.26|50
1582376700000|2020-02-22 13:05:00|27.66|27.3|27.61|27.25|27.66|27.3|27.6|27.24|32
1582377000000|2020-02-22 13:10:00|27.62|27.26|27.61|27.25|27.65|27.29|27.6|27.24|56
1582377300000|2020-02-22 13:15:00|27.62|27.26|27.65|27.29|27.66|27.3|27.61|27.25|38
1582377600000|2020-02-22 13:20:00|27.64|27.28|27.65|27.29|27.68|27.32|27.62|27.26|86
1582377900000|2020-02-22 13:25:00|27.66|27.3|27.66|27.3|27.68|27.32|27.64|27.28|65
1582378200000|2020-02-22 13:30:00|27.65|27.29|27.71|27.35|27.72|27.36|27.64|27.28|47
1582378500000|2020-02-22 13:35:00|27.72|27.36|27.75|27.39|27.75|27.39|27.69|27.33|64
1582378800000|2020-02-22 13:40:00|27.74|27.38|27.74|27.38|27.75|27.39|27.72|27.36|19
1582379100000|2020-02-22 13:45:00|27.75|27.39|27.72|27.36|27.75|27.39|27.66|27.3|32
1582379400000|2020-02-22 13:50:00|27.73|27.37|27.65|27.29|27.73|27.37|27.65|27.29|59
1582379700000|2020-02-22 13:55:00|27.66|27.3|27.68|27.32|27.69|27.33|27.65|27.29|29
1582380000000|2020-02-22 14:00:00|27.67|27.31|27.68|27.32|27.71|27.35|27.67|27.31|24
1582380300000|2020-02-22 14:05:00|27.69|27.33|27.66|27.3|27.7|27.34|27.66|27.3|26
1582380600000|2020-02-22 14:10:00|27.65|27.29|27.66|27.3|27.67|27.31|27.65|27.29|16
1582380900000|2020-02-22 14:15:00|27.67|27.31|27.6|27.24|27.67|27.31|27.6|27.24|10
1582381200000|2020-02-22 14:20:00|27.59|27.23|27.64|27.28|27.64|27.28|27.59|27.23|18
1582381500000|2020-02-22 14:25:00|27.63|27.27|27.62|27.26|27.64|27.28|27.62|27.26|8
1582381800000|2020-02-22 14:30:00|27.61|27.25|27.53|27.17|27.61|27.25|27.51|27.15|22
1582382100000|2020-02-22 14:35:00|27.52|27.16|27.51|27.15|27.53|27.17|27.44|27.08|35
1582382400000|2020-02-22 14:40:00|27.52|27.16|27.54|27.18|27.57|27.21|27.52|27.16|30
1582382700000|2020-02-22 14:45:00|27.53|27.17|27.6|27.24|27.6|27.24|27.52|27.16|30
1582383000000|2020-02-22 14:50:00|27.61|27.25|27.52|27.16|27.61|27.25|27.5|27.14|52
1582383300000|2020-02-22 14:55:00|27.53|27.17|27.53|27.17|27.54|27.18|27.51|27.15|23
1582383600000|2020-02-22 15:00:00|27.54|27.18|27.54|27.18|27.55|27.19|27.53|27.17|29
1582383900000|2020-02-22 15:05:00|27.53|27.17|27.51|27.15|27.55|27.19|27.5|27.14|17
1582384200000|2020-02-22 15:10:00|27.5|27.14|27.46|27.1|27.5|27.14|27.41|27.05|37
1582384500000|2020-02-22 15:15:00|27.45|27.09|27.43|27.07|27.48|27.12|27.43|27.07|25
1582384800000|2020-02-22 15:20:00|27.44|27.08|27.42|27.06|27.44|27.08|27.41|27.05|11
1582385100000|2020-02-22 15:25:00|27.41|27.05|27.42|27.06|27.43|27.07|27.41|27.05|4
1582385400000|2020-02-22 15:30:00|27.41|27.05|27.34|26.98|27.42|27.06|27.31|26.95|42
1582385700000|2020-02-22 15:35:00|27.35|26.99|27.39|27.03|27.41|27.05|27.34|26.98|52
1582386000000|2020-02-22 15:40:00|27.4|27.04|27.44|27.08|27.48|27.12|27.4|27.04|31
1582386300000|2020-02-22 15:45:00|27.45|27.09|27.45|27.09|27.46|27.1|27.41|27.05|35
1582386600000|2020-02-22 15:50:00|27.46|27.1|27.44|27.08|27.46|27.1|27.42|27.06|23
1582386900000|2020-02-22 15:55:00|27.45|27.09|27.44|27.08|27.45|27.09|27.4|27.04|36
1582387200000|2020-02-22 16:00:00|27.45|27.09|27.42|27.06|27.49|27.13|27.41|27.05|46
1582387500000|2020-02-22 16:05:00|27.41|27.05|27.35|26.99|27.41|27.05|27.35|26.99|27
1582387800000|2020-02-22 16:10:00|27.36|27|27.41|27.05|27.43|27.07|27.35|26.99|50
1582388100000|2020-02-22 16:15:00|27.4|27.04|27.42|27.06|27.43|27.07|27.4|27.04|15
1582388400000|2020-02-22 16:20:00|27.41|27.05|27.37|27.01|27.42|27.06|27.36|27|21
1582388700000|2020-02-22 16:25:00|27.36|27|27.35|26.99|27.37|27.01|27.35|26.99|30
1582389000000|2020-02-22 16:30:00|27.36|27|27.35|26.99|27.37|27.01|27.33|26.97|16
1582389300000|2020-02-22 16:35:00|27.34|26.98|27.34|26.98|27.34|26.98|27.32|26.96|13
1582389600000|2020-02-22 16:40:00|27.35|26.99|27.34|26.98|27.35|26.99|27.33|26.97|4
1582389900000|2020-02-22 16:45:00|27.33|26.97|27.34|26.98|27.34|26.98|27.33|26.97|10
1582390200000|2020-02-22 16:50:00|27.35|26.99|27.6|27.24|27.61|27.25|27.35|26.99|67
1582390500000|2020-02-22 16:55:00|27.59|27.23|27.85|27.49|27.93|27.57|27.58|27.22|167
1582390800000|2020-02-22 17:00:00|27.86|27.5|27.78|27.42|28.02|27.66|27.77|27.41|190
1582391100000|2020-02-22 17:05:00|27.77|27.41|27.75|27.39|27.9|27.54|27.72|27.36|70
1582391400000|2020-02-22 17:10:00|27.74|27.38|27.78|27.42|27.82|27.46|27.74|27.38|49
1582391700000|2020-02-22 17:15:00|27.79|27.43|27.73|27.37|27.89|27.53|27.73|27.37|61
1582392000000|2020-02-22 17:20:00|27.72|27.36|27.73|27.37|27.77|27.41|27.6|27.24|82
1582392300000|2020-02-22 17:25:00|27.72|27.36|27.66|27.3|27.73|27.37|27.65|27.29|32
1582392600000|2020-02-22 17:30:00|27.65|27.29|27.68|27.32|27.75|27.39|27.59|27.23|107
1582392900000|2020-02-22 17:35:00|27.67|27.31|27.7|27.34|27.7|27.34|27.61|27.25|46
1582393200000|2020-02-22 17:40:00|27.71|27.35|27.71|27.35|27.73|27.37|27.67|27.31|65
1582393500000|2020-02-22 17:45:00|27.72|27.36|27.73|27.37|27.76|27.4|27.66|27.3|81
1582393800000|2020-02-22 17:50:00|27.72|27.36|27.7|27.34|27.72|27.36|27.68|27.32|19
1582394100000|2020-02-22 17:55:00|27.71|27.35|27.74|27.38|27.77|27.41|27.67|27.31|56
1582394400000|2020-02-22 18:00:00|27.73|27.37|27.68|27.32|27.75|27.39|27.68|27.32|28
1582394700000|2020-02-22 18:05:00|27.69|27.33|27.71|27.35|27.72|27.36|27.64|27.28|38
1582395000000|2020-02-22 18:10:00|27.7|27.34|27.69|27.33|27.71|27.35|27.68|27.32|38
1582395300000|2020-02-22 18:15:00|27.7|27.34|27.62|27.26|27.7|27.34|27.61|27.25|31
1582395600000|2020-02-22 18:20:00|27.61|27.25|27.55|27.19|27.65|27.29|27.51|27.15|55
1582395900000|2020-02-22 18:25:00|27.56|27.2|27.56|27.2|27.58|27.22|27.53|27.17|47
1582396200000|2020-02-22 18:30:00|27.55|27.19|27.58|27.22|27.58|27.22|27.51|27.15|31
1582396500000|2020-02-22 18:35:00|27.59|27.23|27.53|27.17|27.6|27.24|27.53|27.17|21
1582396800000|2020-02-22 18:40:00|27.54|27.18|27.54|27.18|27.54|27.18|27.53|27.17|13
1582397100000|2020-02-22 18:45:00|27.55|27.19|27.6|27.24|27.63|27.27|27.55|27.19|34
1582397400000|2020-02-22 18:50:00|27.59|27.23|27.68|27.32|27.68|27.32|27.59|27.23|22
1582397700000|2020-02-22 18:55:00|27.67|27.31|27.65|27.29|27.7|27.34|27.65|27.29|37
1582398000000|2020-02-22 19:00:00|27.66|27.3|27.71|27.35|27.71|27.35|27.66|27.3|22
1582398300000|2020-02-22 19:05:00|27.7|27.34|27.71|27.35|27.73|27.37|27.67|27.31|26
1582398600000|2020-02-22 19:10:00|27.72|27.36|27.69|27.33|27.72|27.36|27.67|27.31|28
1582398900000|2020-02-22 19:15:00|27.7|27.34|27.75|27.39|27.79|27.43|27.69|27.33|34
1582399200000|2020-02-22 19:20:00|27.74|27.38|27.75|27.39|27.75|27.39|27.69|27.33|18
1582399500000|2020-02-22 19:25:00|27.74|27.38|27.82|27.46|27.82|27.46|27.74|27.38|27
1582399800000|2020-02-22 19:30:00|27.83|27.47|27.76|27.4|27.85|27.49|27.76|27.4|48
1582400100000|2020-02-22 19:35:00|27.77|27.41|27.74|27.38|27.78|27.42|27.73|27.37|24
1582400400000|2020-02-22 19:40:00|27.73|27.37|27.77|27.41|27.77|27.41|27.73|27.37|19
1582400700000|2020-02-22 19:45:00|27.76|27.4|27.72|27.36|27.77|27.41|27.72|27.36|33
1582401000000|2020-02-22 19:50:00|27.73|27.37|27.69|27.33|27.73|27.37|27.66|27.3|37
1582401300000|2020-02-22 19:55:00|27.7|27.34|27.66|27.3|27.71|27.35|27.65|27.29|22
1582401600000|2020-02-22 20:00:00|27.65|27.29|27.71|27.35|27.73|27.37|27.65|27.29|42
1582401900000|2020-02-22 20:05:00|27.7|27.34|27.69|27.33|27.72|27.36|27.68|27.32|32
1582402200000|2020-02-22 20:10:00|27.68|27.32|27.71|27.35|27.72|27.36|27.65|27.29|50
1582402500000|2020-02-22 20:15:00|27.7|27.34|27.72|27.36|27.73|27.37|27.69|27.33|17
1582402800000|2020-02-22 20:20:00|27.71|27.35|27.77|27.41|27.79|27.43|27.71|27.35|29
1582403100000|2020-02-22 20:25:00|27.76|27.4|27.8|27.44|27.82|27.46|27.76|27.4|21
1582403400000|2020-02-22 20:30:00|27.79|27.43|27.76|27.4|27.8|27.44|27.76|27.4|22
1582403700000|2020-02-22 20:35:00|27.77|27.41|27.77|27.41|27.77|27.41|27.74|27.38|15
1582404000000|2020-02-22 20:40:00|27.76|27.4|27.75|27.39|27.76|27.4|27.73|27.37|28
1582404300000|2020-02-22 20:45:00|27.76|27.4|27.74|27.38|27.76|27.4|27.73|27.37|19
1582404600000|2020-02-22 20:50:00|27.75|27.39|27.73|27.37|27.75|27.39|27.73|27.37|13
1582404900000|2020-02-22 20:55:00|27.72|27.36|27.75|27.39|27.75|27.39|27.72|27.36|20
1582405200000|2020-02-22 21:00:00|27.74|27.38|27.78|27.42|27.79|27.43|27.74|27.38|21
1582405500000|2020-02-22 21:05:00|27.79|27.43|27.79|27.43|27.81|27.45|27.79|27.43|9
1582405800000|2020-02-22 21:10:00|27.78|27.42|27.76|27.4|27.8|27.44|27.76|27.4|17
1582406100000|2020-02-22 21:15:00|27.77|27.41|27.79|27.43|27.81|27.45|27.77|27.41|17
1582406400000|2020-02-22 21:20:00|27.8|27.44|27.76|27.4|27.8|27.44|27.76|27.4|21
1582406700000|2020-02-22 21:25:00|27.77|27.41|27.76|27.4|27.78|27.42|27.76|27.4|22
1582407000000|2020-02-22 21:30:00|27.77|27.41|27.8|27.44|27.81|27.45|27.76|27.4|22
1582407300000|2020-02-22 21:35:00|27.79|27.43|27.83|27.47|27.84|27.48|27.79|27.43|21
1582407600000|2020-02-22 21:40:00|27.84|27.48|27.83|27.47|27.85|27.49|27.82|27.46|42
1582407900000|2020-02-22 21:45:00|27.82|27.46|27.81|27.45|27.83|27.47|27.79|27.43|42
1582408200000|2020-02-22 21:50:00|27.8|27.44|27.81|27.45|27.82|27.46|27.8|27.44|16
1582408500000|2020-02-22 21:55:00|27.8|27.44|27.87|27.51|27.88|27.52|27.78|27.42|28
1582408800000|2020-02-22 22:00:00|27.86|27.5|27.81|27.45|27.86|27.5|27.81|27.45|18
1582409100000|2020-02-22 22:05:00|27.8|27.44|27.78|27.42|27.81|27.45|27.78|27.42|9
1582409400000|2020-02-22 22:10:00|27.77|27.41|27.79|27.43|27.79|27.43|27.77|27.41|11
1582409700000|2020-02-22 22:15:00|27.78|27.42|27.79|27.43|27.79|27.43|27.77|27.41|20
1582410000000|2020-02-22 22:20:00|27.78|27.42|27.83|27.47|27.83|27.47|27.78|27.42|8
1582410300000|2020-02-22 22:25:00|27.84|27.48|27.79|27.43|27.84|27.48|27.79|27.43|16
1582410600000|2020-02-22 22:30:00|27.78|27.42|27.76|27.4|27.79|27.43|27.76|27.4|15
1582410900000|2020-02-22 22:35:00|27.77|27.41|27.75|27.39|27.77|27.41|27.74|27.38|43
1582411200000|2020-02-22 22:40:00|27.74|27.38|27.74|27.38|27.75|27.39|27.74|27.38|13
1582411500000|2020-02-22 22:45:00|27.73|27.37|27.74|27.38|27.74|27.38|27.73|27.37|24
1582411800000|2020-02-22 22:50:00|27.73|27.37|27.68|27.32|27.74|27.38|27.67|27.31|12
1582412100000|2020-02-22 22:55:00|27.67|27.31|27.68|27.32|27.68|27.32|27.66|27.3|16
1582412400000|2020-02-22 23:00:00|27.67|27.31|27.66|27.3|27.7|27.34|27.66|27.3|18
1582412700000|2020-02-22 23:05:00|27.67|27.31|27.67|27.31|27.68|27.32|27.66|27.3|31
1582413000000|2020-02-22 23:10:00|27.66|27.3|27.67|27.31|27.69|27.33|27.66|27.3|26
1582413300000|2020-02-22 23:15:00|27.68|27.32|27.72|27.36|27.74|27.38|27.68|27.32|17
1582413600000|2020-02-22 23:20:00|27.73|27.37|27.72|27.36|27.73|27.37|27.69|27.33|28
1582413900000|2020-02-22 23:25:00|27.71|27.35|27.67|27.31|27.72|27.36|27.65|27.29|55
1582414200000|2020-02-22 23:30:00|27.68|27.32|27.65|27.29|27.69|27.33|27.62|27.26|56
1582414500000|2020-02-22 23:35:00|27.66|27.3|27.61|27.25|27.66|27.3|27.61|27.25|14
1582414800000|2020-02-22 23:40:00|27.63|27.27|27.66|27.3|27.69|27.33|27.63|27.27|40
1582415100000|2020-02-22 23:45:00|27.67|27.31|27.69|27.33|27.69|27.33|27.63|27.27|47
1582415400000|2020-02-22 23:50:00|27.7|27.34|27.69|27.33|27.72|27.36|27.67|27.31|44
1582415700000|2020-02-22 23:55:00|27.7|27.34|27.69|27.33|27.76|27.4|27.69|27.33|41
1582416000000|2020-02-23 00:00:00|27.7|27.34|27.7|27.34|27.71|27.35|27.68|27.32|23
1582416300000|2020-02-23 00:05:00|27.71|27.35|27.73|27.37|27.73|27.37|27.7|27.34|42
1582416600000|2020-02-23 00:10:00|27.72|27.36|27.71|27.35|27.74|27.38|27.71|27.35|41
1582416900000|2020-02-23 00:15:00|27.72|27.36|27.75|27.39|27.75|27.39|27.71|27.35|32
1582417200000|2020-02-23 00:20:00|27.76|27.4|27.78|27.42|27.79|27.43|27.74|27.38|47
1582417500000|2020-02-23 00:25:00|27.79|27.43|27.79|27.43|27.8|27.44|27.78|27.42|23
1582417800000|2020-02-23 00:30:00|27.8|27.44|27.79|27.43|27.8|27.44|27.76|27.4|10
1582418100000|2020-02-23 00:35:00|27.78|27.42|27.77|27.41|27.82|27.46|27.77|27.41|32
1582418400000|2020-02-23 00:40:00|27.76|27.4|27.76|27.4|27.77|27.41|27.74|27.38|19
1582418700000|2020-02-23 00:45:00|27.75|27.39|27.76|27.4|27.77|27.41|27.72|27.36|34
1582419000000|2020-02-23 00:50:00|27.75|27.39|27.79|27.43|27.8|27.44|27.75|27.39|43
1582419300000|2020-02-23 00:55:00|27.78|27.42|27.86|27.5|27.86|27.5|27.78|27.42|22
1582419600000|2020-02-23 01:00:00|27.87|27.51|27.9|27.54|27.9|27.54|27.84|27.48|42
1582419900000|2020-02-23 01:05:00|27.89|27.53|27.84|27.48|27.89|27.53|27.83|27.47|27
1582420200000|2020-02-23 01:10:00|27.85|27.49|27.86|27.5|27.88|27.52|27.84|27.48|46
1582420500000|2020-02-23 01:15:00|27.85|27.49|27.81|27.45|27.86|27.5|27.81|27.45|15
1582420800000|2020-02-23 01:20:00|27.82|27.46|27.81|27.45|27.85|27.49|27.81|27.45|28
1582421100000|2020-02-23 01:25:00|27.82|27.46|27.81|27.45|27.82|27.46|27.79|27.43|26
1582421400000|2020-02-23 01:30:00|27.82|27.46|27.8|27.44|27.84|27.48|27.8|27.44|27
1582421700000|2020-02-23 01:35:00|27.79|27.43|27.77|27.41|27.81|27.45|27.75|27.39|19
1582422000000|2020-02-23 01:40:00|27.76|27.4|27.75|27.39|27.77|27.41|27.72|27.36|32
1582422300000|2020-02-23 01:45:00|27.74|27.38|27.75|27.39|27.75|27.39|27.71|27.35|16
1582422600000|2020-02-23 01:50:00|27.74|27.38|27.74|27.38|27.75|27.39|27.71|27.35|33
1582422900000|2020-02-23 01:55:00|27.73|27.37|27.74|27.38|27.75|27.39|27.71|27.35|38
1582423200000|2020-02-23 02:00:00|27.73|27.37|27.78|27.42|27.78|27.42|27.71|27.35|24
1582423500000|2020-02-23 02:05:00|27.79|27.43|27.8|27.44|27.8|27.44|27.77|27.41|34
1582423800000|2020-02-23 02:10:00|27.79|27.43|27.77|27.41|27.8|27.44|27.76|27.4|51
1582424100000|2020-02-23 02:15:00|27.76|27.4|27.75|27.39|27.78|27.42|27.74|27.38|24
1582424400000|2020-02-23 02:20:00|27.76|27.4|27.77|27.41|27.8|27.44|27.75|27.39|46
1582424700000|2020-02-23 02:25:00|27.78|27.42|27.76|27.4|27.79|27.43|27.76|27.4|15
1582425000000|2020-02-23 02:30:00|27.77|27.41|27.82|27.46|27.84|27.48|27.77|27.41|70
1582425300000|2020-02-23 02:35:00|27.83|27.47|27.84|27.48|27.85|27.49|27.82|27.46|40
1582425600000|2020-02-23 02:40:00|27.83|27.47|27.87|27.51|27.88|27.52|27.82|27.46|35
1582425900000|2020-02-23 02:45:00|27.86|27.5|27.85|27.49|27.87|27.51|27.85|27.49|52
1582426200000|2020-02-23 02:50:00|27.86|27.5|27.88|27.52|27.88|27.52|27.83|27.47|31
1582426500000|2020-02-23 02:55:00|27.87|27.51|27.88|27.52|27.89|27.53|27.86|27.5|40
1582426800000|2020-02-23 03:00:00|27.89|27.53|27.89|27.53|27.91|27.55|27.88|27.52|19
1582427100000|2020-02-23 03:05:00|27.9|27.54|27.88|27.52|27.9|27.54|27.86|27.5|47
1582427400000|2020-02-23 03:10:00|27.87|27.51|27.89|27.53|27.89|27.53|27.85|27.49|21
1582427700000|2020-02-23 03:15:00|27.88|27.52|27.88|27.52|27.89|27.53|27.86|27.5|39
1582428000000|2020-02-23 03:20:00|27.89|27.53|27.85|27.49|27.89|27.53|27.84|27.48|23
1582428300000|2020-02-23 03:25:00|27.84|27.48|27.88|27.52|27.88|27.52|27.84|27.48|21
1582428600000|2020-02-23 03:30:00|27.87|27.51|27.88|27.52|27.89|27.53|27.87|27.51|12
1582428900000|2020-02-23 03:35:00|27.89|27.53|27.88|27.52|27.91|27.55|27.88|27.52|34
1582429200000|2020-02-23 03:40:00|27.9|27.54|28.04|27.68|28.05|27.69|27.89|27.53|55
1582429500000|2020-02-23 03:45:00|28.05|27.69|28.02|27.66|28.06|27.7|27.97|27.61|72
1582429800000|2020-02-23 03:50:00|28.01|27.65|28.06|27.7|28.09|27.73|27.96|27.6|64
1582430100000|2020-02-23 03:55:00|28.07|27.71|28.04|27.68|28.08|27.72|28.01|27.65|77
1582430400000|2020-02-23 04:00:00|28.05|27.69|28.28|27.92|28.32|27.96|28.05|27.69|188
1582430700000|2020-02-23 04:05:00|28.27|27.91|28.2|27.84|28.28|27.92|28.19|27.83|114
1582431000000|2020-02-23 04:10:00|28.19|27.83|28.21|27.85|28.23|27.87|28.17|27.81|67
1582431300000|2020-02-23 04:15:00|28.22|27.86|28.26|27.9|28.27|27.91|28.22|27.86|61
1582431600000|2020-02-23 04:20:00|28.25|27.89|28.23|27.87|28.25|27.89|28.2|27.84|31
1582431900000|2020-02-23 04:25:00|28.22|27.86|28.26|27.9|28.26|27.9|28.21|27.85|33
1582432200000|2020-02-23 04:30:00|28.27|27.91|28.27|27.91|28.27|27.91|28.26|27.9|15
1582432500000|2020-02-23 04:35:00|28.28|27.92|28.3|27.94|28.33|27.97|28.28|27.92|15
1582432800000|2020-02-23 04:40:00|28.31|27.95|28.23|27.87|28.31|27.95|28.23|27.87|38
1582433100000|2020-02-23 04:45:00|28.24|27.88|28.22|27.86|28.24|27.88|28.2|27.84|27
1582433400000|2020-02-23 04:50:00|28.21|27.85|28.13|27.77|28.22|27.86|28.08|27.72|105
1582433700000|2020-02-23 04:55:00|28.12|27.76|28.15|27.79|28.18|27.82|28.1|27.74|48
1582434000000|2020-02-23 05:00:00|28.16|27.8|28.18|27.82|28.2|27.84|28.16|27.8|53
1582434300000|2020-02-23 05:05:00|28.19|27.83|28.13|27.77|28.2|27.84|28.11|27.75|55
1582434600000|2020-02-23 05:10:00|28.12|27.76|28.12|27.76|28.16|27.8|28.09|27.73|84
1582434900000|2020-02-23 05:15:00|28.11|27.75|28.14|27.78|28.17|27.81|28.1|27.74|25
1582435200000|2020-02-23 05:20:00|28.15|27.79|28.14|27.78|28.18|27.82|28.14|27.78|28
1582435500000|2020-02-23 05:25:00|28.15|27.79|28.18|27.82|28.18|27.82|28.11|27.75|28
1582435800000|2020-02-23 05:30:00|28.19|27.83|28.23|27.87|28.25|27.89|28.19|27.83|30
1582436100000|2020-02-23 05:35:00|28.24|27.88|28.26|27.9|28.29|27.93|28.24|27.88|28
1582436400000|2020-02-23 05:40:00|28.27|27.91|28.25|27.89|28.28|27.92|28.24|27.88|26
1582436700000|2020-02-23 05:45:00|28.26|27.9|28.29|27.93|28.29|27.93|28.25|27.89|28
1582437000000|2020-02-23 05:50:00|28.31|27.95|28.34|27.98|28.39|28.03|28.3|27.94|48
1582437300000|2020-02-23 05:55:00|28.35|27.99|28.38|28.02|28.41|28.05|28.35|27.99|42
1582437600000|2020-02-23 06:00:00|28.39|28.03|28.41|28.05|28.41|28.05|28.36|28|63
1582437900000|2020-02-23 06:05:00|28.4|28.04|28.49|28.13|28.5|28.14|28.4|28.04|53
1582438200000|2020-02-23 06:10:00|28.5|28.14|28.54|28.18|28.61|28.25|28.47|28.11|78
1582438500000|2020-02-23 06:15:00|28.55|28.19|28.59|28.23|28.67|28.31|28.55|28.19|135
1582438800000|2020-02-23 06:20:00|28.6|28.24|28.56|28.2|28.62|28.26|28.49|28.13|122
1582439100000|2020-02-23 06:25:00|28.57|28.21|28.61|28.25|28.64|28.28|28.55|28.19|62
1582439400000|2020-02-23 06:30:00|28.6|28.24|28.48|28.12|28.61|28.25|28.48|28.12|69
1582439700000|2020-02-23 06:35:00|28.47|28.11|28.57|28.21|28.57|28.21|28.47|28.11|62
1582440000000|2020-02-23 06:40:00|28.56|28.2|28.56|28.2|28.57|28.21|28.5|28.14|70
1582440300000|2020-02-23 06:45:00|28.57|28.21|28.55|28.19|28.62|28.26|28.54|28.18|75
1582440600000|2020-02-23 06:50:00|28.54|28.18|28.6|28.24|28.6|28.24|28.54|28.18|51
1582440900000|2020-02-23 06:55:00|28.59|28.23|28.52|28.16|28.6|28.24|28.52|28.16|41
1582441200000|2020-02-23 07:00:00|28.53|28.17|28.54|28.18|28.55|28.19|28.53|28.17|38
1582441500000|2020-02-23 07:05:00|28.52|28.16|28.46|28.1|28.53|28.17|28.4|28.04|50
1582441800000|2020-02-23 07:10:00|28.47|28.11|28.43|28.07|28.47|28.11|28.4|28.04|49
1582442100000|2020-02-23 07:15:00|28.44|28.08|28.45|28.09|28.46|28.1|28.43|28.07|24
1582442400000|2020-02-23 07:20:00|28.44|28.08|28.41|28.05|28.45|28.09|28.38|28.02|47
1582442700000|2020-02-23 07:25:00|28.4|28.04|28.47|28.11|28.47|28.11|28.39|28.03|47
1582443000000|2020-02-23 07:30:00|28.46|28.1|28.48|28.12|28.48|28.12|28.43|28.07|69
1582443300000|2020-02-23 07:35:00|28.47|28.11|28.43|28.07|28.48|28.12|28.43|28.07|43
1582443600000|2020-02-23 07:40:00|28.44|28.08|28.44|28.08|28.45|28.09|28.43|28.07|47
1582443900000|2020-02-23 07:45:00|28.43|28.07|28.47|28.11|28.47|28.11|28.42|28.06|26
1582444200000|2020-02-23 07:50:00|28.46|28.1|28.44|28.08|28.47|28.11|28.43|28.07|35
1582444500000|2020-02-23 07:55:00|28.45|28.09|28.42|28.06|28.46|28.1|28.39|28.03|44
1582444800000|2020-02-23 08:00:00|28.41|28.05|28.45|28.09|28.45|28.09|28.41|28.05|21
1582445100000|2020-02-23 08:05:00|28.46|28.1|28.44|28.08|28.46|28.1|28.43|28.07|37
1582445400000|2020-02-23 08:10:00|28.45|28.09|28.43|28.07|28.45|28.09|28.41|28.05|40
1582445700000|2020-02-23 08:15:00|28.42|28.06|28.33|27.97|28.42|28.06|28.33|27.97|46
1582446000000|2020-02-23 08:20:00|28.34|27.98|28.36|28|28.36|28|28.3|27.94|49
1582446300000|2020-02-23 08:25:00|28.35|27.99|28.3|27.94|28.36|28|28.29|27.93|45
1582446600000|2020-02-23 08:30:00|28.29|27.93|28.36|28|28.36|28|28.29|27.93|33
1582446900000|2020-02-23 08:35:00|28.35|27.99|28.34|27.98|28.36|28|28.34|27.98|6
1582447200000|2020-02-23 08:40:00|28.35|27.99|28.31|27.95|28.35|27.99|28.3|27.94|9
1582447500000|2020-02-23 08:45:00|28.32|27.96|28.36|28|28.38|28.02|28.32|27.96|18
1582447800000|2020-02-23 08:50:00|28.35|27.99|28.37|28.01|28.38|28.02|28.34|27.98|33
1582448100000|2020-02-23 08:55:00|28.38|28.02|28.43|28.07|28.43|28.07|28.38|28.02|16
1582448400000|2020-02-23 09:00:00|28.44|28.08|28.45|28.09|28.45|28.09|28.41|28.05|20
1582448700000|2020-02-23 09:05:00|28.46|28.1|28.55|28.19|28.57|28.21|28.45|28.09|58
1582449000000|2020-02-23 09:10:00|28.56|28.2|28.64|28.28|28.66|28.3|28.55|28.19|98
1582449300000|2020-02-23 09:15:00|28.63|28.27|28.56|28.2|28.63|28.27|28.55|28.19|74
1582449600000|2020-02-23 09:20:00|28.57|28.21|28.62|28.26|28.63|28.27|28.57|28.21|58
1582449900000|2020-02-23 09:25:00|28.61|28.25|28.63|28.27|28.65|28.29|28.6|28.24|65
1582450200000|2020-02-23 09:30:00|28.62|28.26|28.57|28.21|28.63|28.27|28.52|28.16|57
1582450500000|2020-02-23 09:35:00|28.56|28.2|28.51|28.15|28.58|28.22|28.5|28.14|50
1582450800000|2020-02-23 09:40:00|28.5|28.14|28.47|28.11|28.52|28.16|28.46|28.1|30
1582451100000|2020-02-23 09:45:00|28.48|28.12|28.47|28.11|28.48|28.12|28.43|28.07|50
1582451400000|2020-02-23 09:50:00|28.48|28.12|28.47|28.11|28.5|28.14|28.47|28.11|20
1582451700000|2020-02-23 09:55:00|28.46|28.1|28.5|28.14|28.51|28.15|28.43|28.07|39
1582452000000|2020-02-23 10:00:00|28.49|28.13|28.52|28.16|28.59|28.23|28.47|28.11|66
1582452300000|2020-02-23 10:05:00|28.53|28.17|28.57|28.21|28.58|28.22|28.51|28.15|39
1582452600000|2020-02-23 10:10:00|28.58|28.22|28.58|28.22|28.61|28.25|28.57|28.21|30
1582452900000|2020-02-23 10:15:00|28.57|28.21|28.57|28.21|28.59|28.23|28.54|28.18|29
1582453200000|2020-02-23 10:20:00|28.58|28.22|28.57|28.21|28.58|28.22|28.56|28.2|10
1582453500000|2020-02-23 10:25:00|28.56|28.2|28.65|28.29|28.67|28.31|28.54|28.18|61
1582453800000|2020-02-23 10:30:00|28.66|28.3|28.59|28.23|28.72|28.36|28.57|28.21|161
1582454100000|2020-02-23 10:35:00|28.58|28.22|28.54|28.18|28.58|28.22|28.5|28.14|94
1582454400000|2020-02-23 10:40:00|28.55|28.19|28.48|28.12|28.55|28.19|28.43|28.07|92
1582454700000|2020-02-23 10:45:00|28.47|28.11|28.4|28.04|28.48|28.12|28.36|28|99
1582455000000|2020-02-23 10:50:00|28.42|28.06|28.4|28.04|28.45|28.09|28.37|28.01|83
1582455300000|2020-02-23 10:55:00|28.41|28.05|28.3|27.94|28.43|28.07|28.28|27.92|58
1582455600000|2020-02-23 11:00:00|28.29|27.93|28.35|27.99|28.4|28.04|28.26|27.9|78
1582455900000|2020-02-23 11:05:00|28.36|28|28.32|27.96|28.37|28.01|28.31|27.95|45
1582456200000|2020-02-23 11:10:00|28.31|27.95|28.37|28.01|28.37|28.01|28.31|27.95|35
1582456500000|2020-02-23 11:15:00|28.38|28.02|28.39|28.03|28.4|28.04|28.34|27.98|38
1582456800000|2020-02-23 11:20:00|28.38|28.02|28.37|28.01|28.41|28.05|28.37|28.01|24
1582457100000|2020-02-23 11:25:00|28.38|28.02|28.4|28.04|28.41|28.05|28.37|28.01|25
1582457400000|2020-02-23 11:30:00|28.41|28.05|28.37|28.01|28.41|28.05|28.37|28.01|39
1582457700000|2020-02-23 11:35:00|28.36|28|28.38|28.02|28.38|28.02|28.29|27.93|45
1582458000000|2020-02-23 11:40:00|28.36|28|28.36|28|28.38|28.02|28.36|28|25
1582458300000|2020-02-23 11:45:00|28.35|27.99|28.34|27.98|28.35|27.99|28.3|27.94|38
1582458600000|2020-02-23 11:50:00|28.33|27.97|28.31|27.95|28.34|27.98|28.26|27.9|37
1582458900000|2020-02-23 11:55:00|28.3|27.94|28.22|27.86|28.31|27.95|28.18|27.82|80
1582459200000|2020-02-23 12:00:00|28.23|27.87|28.25|27.89|28.3|27.94|28.2|27.84|70
1582459500000|2020-02-23 12:05:00|28.26|27.9|28.29|27.93|28.3|27.94|28.26|27.9|37
1582459800000|2020-02-23 12:10:00|28.28|27.92|28.3|27.94|28.32|27.96|28.28|27.92|31
1582460100000|2020-02-23 12:15:00|28.31|27.95|28.3|27.94|28.37|28.01|28.29|27.93|39
1582460400000|2020-02-23 12:20:00|28.31|27.95|28.33|27.97|28.34|27.98|28.29|27.93|25
1582460700000|2020-02-23 12:25:00|28.34|27.98|28.3|27.94|28.36|28|28.26|27.9|32
1582461000000|2020-02-23 12:30:00|28.29|27.93|28.29|27.93|28.3|27.94|28.27|27.91|19
1582461300000|2020-02-23 12:35:00|28.3|27.94|28.35|27.99|28.36|28|28.3|27.94|28
1582461600000|2020-02-23 12:40:00|28.34|27.98|28.33|27.97|28.37|28.01|28.33|27.97|34
1582461900000|2020-02-23 12:45:00|28.34|27.98|28.33|27.97|28.35|27.99|28.33|27.97|14
1582462200000|2020-02-23 12:50:00|28.34|27.98|28.38|28.02|28.38|28.02|28.33|27.97|26
1582462500000|2020-02-23 12:55:00|28.37|28.01|28.34|27.98|28.37|28.01|28.31|27.95|35
1582462800000|2020-02-23 13:00:00|28.33|27.97|28.43|28.07|28.44|28.08|28.32|27.96|53
1582463100000|2020-02-23 13:05:00|28.44|28.08|28.43|28.07|28.46|28.1|28.42|28.06|34
1582463400000|2020-02-23 13:10:00|28.44|28.08|28.43|28.07|28.45|28.09|28.42|28.06|22
1582463700000|2020-02-23 13:15:00|28.44|28.08|28.45|28.09|28.49|28.13|28.41|28.05|52
1582464000000|2020-02-23 13:20:00|28.44|28.08|28.43|28.07|28.47|28.11|28.42|28.06|38
1582464300000|2020-02-23 13:25:00|28.44|28.08|28.46|28.1|28.47|28.11|28.43|28.07|31
1582464600000|2020-02-23 13:30:00|28.45|28.09|28.4|28.04|28.46|28.1|28.37|28.01|29
1582464900000|2020-02-23 13:35:00|28.41|28.05|28.38|28.02|28.41|28.05|28.38|28.02|20
1582465200000|2020-02-23 13:40:00|28.37|28.01|28.38|28.02|28.38|28.02|28.35|27.99|16
1582465500000|2020-02-23 13:45:00|28.37|28.01|28.36|28|28.38|28.02|28.35|27.99|24
1582465800000|2020-02-23 13:50:00|28.35|27.99|28.4|28.04|28.41|28.05|28.34|27.98|31
1582466100000|2020-02-23 13:55:00|28.41|28.05|28.4|28.04|28.44|28.08|28.4|28.04|28
1582466400000|2020-02-23 14:00:00|28.39|28.03|28.37|28.01|28.4|28.04|28.34|27.98|36
1582466700000|2020-02-23 14:05:00|28.36|28|28.38|28.02|28.39|28.03|28.33|27.97|24
1582467000000|2020-02-23 14:10:00|28.39|28.03|28.42|28.06|28.46|28.1|28.39|28.03|42
1582467300000|2020-02-23 14:15:00|28.43|28.07|28.46|28.1|28.48|28.12|28.42|28.06|38
1582467600000|2020-02-23 14:20:00|28.47|28.11|28.5|28.14|28.5|28.14|28.45|28.09|21
1582467900000|2020-02-23 14:25:00|28.49|28.13|28.47|28.11|28.55|28.19|28.45|28.09|66
1582468200000|2020-02-23 14:30:00|28.48|28.12|28.47|28.11|28.49|28.13|28.45|28.09|40
1582468500000|2020-02-23 14:35:00|28.46|28.1|28.38|28.02|28.46|28.1|28.35|27.99|69
1582468800000|2020-02-23 14:40:00|28.39|28.03|28.47|28.11|28.47|28.11|28.37|28.01|28
1582469100000|2020-02-23 14:45:00|28.48|28.12|28.46|28.1|28.51|28.15|28.46|28.1|23
1582469400000|2020-02-23 14:50:00|28.45|28.09|28.49|28.13|28.5|28.14|28.44|28.08|41
1582469700000|2020-02-23 14:55:00|28.5|28.14|28.5|28.14|28.5|28.14|28.48|28.12|29
1582470000000|2020-02-23 15:00:00|28.49|28.13|28.52|28.16|28.54|28.18|28.48|28.12|40
1582470300000|2020-02-23 15:05:00|28.51|28.15|28.5|28.14|28.52|28.16|28.48|28.12|28
1582470600000|2020-02-23 15:10:00|28.49|28.13|28.37|28.01|28.49|28.13|28.36|28|90
1582470900000|2020-02-23 15:15:00|28.38|28.02|28.36|28|28.39|28.03|28.33|27.97|31
1582471200000|2020-02-23 15:20:00|28.35|27.99|28.32|27.96|28.36|28|28.29|27.93|47
1582471500000|2020-02-23 15:25:00|28.33|27.97|28.35|27.99|28.36|28|28.33|27.97|33
1582471800000|2020-02-23 15:30:00|28.34|27.98|28.35|27.99|28.37|28.01|28.32|27.96|86
1582472100000|2020-02-23 15:35:00|28.34|27.98|28.33|27.97|28.36|28|28.28|27.92|72
1582472400000|2020-02-23 15:40:00|28.34|27.98|28.3|27.94|28.34|27.98|28.29|27.93|41
1582472700000|2020-02-23 15:45:00|28.29|27.93|28.3|27.94|28.3|27.94|28.29|27.93|26
1582473000000|2020-02-23 15:50:00|28.29|27.93|28.33|27.97|28.35|27.99|28.29|27.93|19
1582473300000|2020-02-23 15:55:00|28.32|27.96|28.31|27.95|28.33|27.97|28.28|27.92|36
1582473600000|2020-02-23 16:00:00|28.32|27.96|28.36|28|28.39|28.03|28.28|27.92|45
1582473900000|2020-02-23 16:05:00|28.35|27.99|28.36|28|28.37|28.01|28.33|27.97|18
1582474200000|2020-02-23 16:10:00|28.35|27.99|28.21|27.85|28.36|28|28.21|27.85|57
1582474500000|2020-02-23 16:15:00|28.2|27.84|28.18|27.82|28.25|27.89|28.14|27.78|61
1582474800000|2020-02-23 16:20:00|28.19|27.83|28.28|27.92|28.32|27.96|28.19|27.83|44
1582475100000|2020-02-23 16:25:00|28.27|27.91|28.25|27.89|28.28|27.92|28.25|27.89|9
1582475400000|2020-02-23 16:30:00|28.24|27.88|28.25|27.89|28.27|27.91|28.24|27.88|14
1582475700000|2020-02-23 16:35:00|28.24|27.88|28.24|27.88|28.26|27.9|28.22|27.86|17
1582476000000|2020-02-23 16:40:00|28.23|27.87|28.25|27.89|28.25|27.89|28.21|27.85|9
1582476300000|2020-02-23 16:45:00|28.26|27.9|28.23|27.87|28.28|27.92|28.22|27.86|22
1582476600000|2020-02-23 16:50:00|28.24|27.88|28.31|27.95|28.31|27.95|28.24|27.88|22
1582476900000|2020-02-23 16:55:00|28.3|27.94|28.28|27.92|28.3|27.94|28.26|27.9|15
1582477200000|2020-02-23 17:00:00|28.27|27.91|28.26|27.9|28.28|27.92|28.22|27.86|40
1582477500000|2020-02-23 17:05:00|28.27|27.91|28.3|27.94|28.31|27.95|28.27|27.91|22
1582477800000|2020-02-23 17:10:00|28.31|27.95|28.35|27.99|28.38|28.02|28.31|27.95|39
1582478100000|2020-02-23 17:15:00|28.36|28|28.34|27.98|28.36|28|28.33|27.97|31
1582478400000|2020-02-23 17:20:00|28.33|27.97|28.38|28.02|28.39|28.03|28.33|27.97|18
1582478700000|2020-02-23 17:25:00|28.37|28.01|28.38|28.02|28.4|28.04|28.35|27.99|36
1582479000000|2020-02-23 17:30:00|28.37|28.01|28.42|28.06|28.42|28.06|28.37|28.01|10
1582479300000|2020-02-23 17:35:00|28.43|28.07|28.37|28.01|28.43|28.07|28.37|28.01|9
1582479600000|2020-02-23 17:40:00|28.38|28.02|28.35|27.99|28.38|28.02|28.34|27.98|10
1582479900000|2020-02-23 17:45:00|28.36|28|28.36|28|28.39|28.03|28.35|27.99|21
1582480200000|2020-02-23 17:50:00|28.35|27.99|28.32|27.96|28.36|28|28.32|27.96|8
1582480500000|2020-02-23 17:55:00|28.31|27.95|28.33|27.97|28.35|27.99|28.31|27.95|19
1582480800000|2020-02-23 18:00:00|28.32|27.96|28.32|27.96|28.34|27.98|28.28|27.92|41
1582481100000|2020-02-23 18:05:00|28.33|27.97|28.32|27.96|28.34|27.98|28.32|27.96|22
1582481400000|2020-02-23 18:10:00|28.33|27.97|28.29|27.93|28.33|27.97|28.28|27.92|25
1582481700000|2020-02-23 18:15:00|28.28|27.92|28.31|27.95|28.32|27.96|28.28|27.92|26
1582482000000|2020-02-23 18:20:00|28.32|27.96|28.34|27.98|28.35|27.99|28.31|27.95|21
1582482300000|2020-02-23 18:25:00|28.33|27.97|28.34|27.98|28.36|28|28.31|27.95|25
1582482600000|2020-02-23 18:30:00|28.35|27.99|28.38|28.02|28.4|28.04|28.34|27.98|36
1582482900000|2020-02-23 18:35:00|28.39|28.03|28.37|28.01|28.39|28.03|28.37|28.01|19
1582483200000|2020-02-23 18:40:00|28.38|28.02|28.4|28.04|28.4|28.04|28.37|28.01|9
1582483500000|2020-02-23 18:45:00|28.41|28.05|28.39|28.03|28.43|28.07|28.39|28.03|19
1582483800000|2020-02-23 18:50:00|28.38|28.02|28.39|28.03|28.4|28.04|28.37|28.01|14
1582484100000|2020-02-23 18:55:00|28.38|28.02|28.42|28.06|28.42|28.06|28.38|28.02|7
1582484400000|2020-02-23 19:00:00|28.41|28.05|28.4|28.04|28.41|28.05|28.37|28.01|24
1582484700000|2020-02-23 19:05:00|28.39|28.03|28.33|27.97|28.4|28.04|28.32|27.96|31
1582485000000|2020-02-23 19:10:00|28.32|27.96|28.41|28.05|28.41|28.05|28.32|27.96|40
1582485300000|2020-02-23 19:15:00|28.4|28.04|28.35|27.99|28.41|28.05|28.35|27.99|54
1582485600000|2020-02-23 19:20:00|28.36|28|28.37|28.01|28.37|28.01|28.35|27.99|8
1582485900000|2020-02-23 19:25:00|28.38|28.02|28.34|27.98|28.39|28.03|28.33|27.97|37
1582486200000|2020-02-23 19:30:00|28.33|27.97|28.37|28.01|28.37|28.01|28.31|27.95|44
1582486500000|2020-02-23 19:35:00|28.36|28|28.36|28|28.39|28.03|28.34|27.98|46
1582486800000|2020-02-23 19:40:00|28.37|28.01|28.37|28.01|28.38|28.02|28.35|27.99|15
1582487100000|2020-02-23 19:45:00|28.38|28.02|28.37|28.01|28.38|28.02|28.35|27.99|22
1582487400000|2020-02-23 19:50:00|28.36|28|28.39|28.03|28.4|28.04|28.36|28|49
1582487700000|2020-02-23 19:55:00|28.38|28.02|28.36|28|28.38|28.02|28.36|28|11
1582488000000|2020-02-23 20:00:00|28.35|27.99|28.35|27.99|28.36|28|28.35|27.99|11
1582488300000|2020-02-23 20:05:00|28.36|28|28.32|27.96|28.36|28|28.32|27.96|14
1582488600000|2020-02-23 20:10:00|28.33|27.97|28.25|27.89|28.34|27.98|28.25|27.89|41
1582488900000|2020-02-23 20:15:00|28.24|27.88|28.28|27.92|28.3|27.94|28.24|27.88|21
1582489200000|2020-02-23 20:20:00|28.27|27.91|28.28|27.92|28.29|27.93|28.24|27.88|28
1582489500000|2020-02-23 20:25:00|28.27|27.91|28.29|27.93|28.3|27.94|28.26|27.9|31
1582489800000|2020-02-23 20:30:00|28.28|27.92|28.29|27.93|28.29|27.93|28.27|27.91|10
1582490100000|2020-02-23 20:35:00|28.28|27.92|28.24|27.88|28.29|27.93|28.24|27.88|17
1582490400000|2020-02-23 20:40:00|28.25|27.89|28.24|27.88|28.26|27.9|28.23|27.87|20
1582490700000|2020-02-23 20:45:00|28.23|27.87|28.19|27.83|28.24|27.88|28.19|27.83|19
1582491000000|2020-02-23 20:50:00|28.2|27.84|28.24|27.88|28.25|27.89|28.19|27.83|34
1582491300000|2020-02-23 20:55:00|28.23|27.87|28.27|27.91|28.32|27.96|28.23|27.87|35
1582491600000|2020-02-23 21:00:00|28.26|27.9|28.27|27.91|28.31|27.95|28.25|27.89|38
1582491900000|2020-02-23 21:05:00|28.28|27.92|28.27|27.91|28.29|27.93|28.26|27.9|19
1582492200000|2020-02-23 21:10:00|28.26|27.9|28.26|27.9|28.27|27.91|28.23|27.87|31
1582492500000|2020-02-23 21:15:00|28.27|27.91|28.26|27.9|28.3|27.94|28.26|27.9|32
1582492800000|2020-02-23 21:20:00|28.27|27.91|28.25|27.89|28.27|27.91|28.24|27.88|19
1582493100000|2020-02-23 21:25:00|28.26|27.9|28.31|27.95|28.33|27.97|28.26|27.9|38
1582493400000|2020-02-23 21:30:00|28.3|27.94|28.31|27.95|28.31|27.95|28.3|27.94|28
1582493700000|2020-02-23 21:35:00|28.3|27.94|28.28|27.92|28.31|27.95|28.27|27.91|19
1582494000000|2020-02-23 21:40:00|28.27|27.91|28.27|27.91|28.28|27.92|28.26|27.9|15
1582494300000|2020-02-23 21:45:00|28.26|27.9|28.27|27.91|28.28|27.92|28.26|27.9|12
1582494600000|2020-02-23 21:50:00|28.28|27.92|28.3|27.94|28.31|27.95|28.27|27.91|37
1582494900000|2020-02-23 21:55:00|28.31|27.95|28.28|27.92|28.31|27.95|28.28|27.92|18
1582495200000|2020-02-23 22:00:00|28.27|27.91|28.28|27.92|28.28|27.92|28.27|27.91|4
1582495500000|2020-02-23 22:05:00|28.29|27.93|28.28|27.92|28.29|27.93|28.28|27.92|16
1582495800000|2020-02-23 22:10:00|28.29|27.93|28.29|27.93|28.29|27.93|28.29|27.93|1
1582496100000|2020-02-23 22:15:00|28.28|27.92|28.28|27.92|28.29|27.93|28.28|27.92|3
1582496400000|2020-02-23 22:20:00|28.29|27.93|28.29|27.93|28.3|27.94|28.28|27.92|7
1582496700000|2020-02-23 22:25:00|28.3|27.94|28.29|27.93|28.3|27.94|28.29|27.93|4
1582497000000|2020-02-23 22:30:00|28.28|27.92|28.34|27.98|28.34|27.98|28.28|27.92|11
1582497300000|2020-02-23 22:35:00|28.33|27.97|28.37|28.01|28.37|28.01|28.33|27.97|7
1582497600000|2020-02-23 22:40:00|28.38|28.02|28.41|28.05|28.41|28.05|28.37|28.01|22
1582497900000|2020-02-23 22:45:00|28.42|28.06|28.45|28.09|28.45|28.09|28.41|28.05|37
1582498200000|2020-02-23 22:50:00|28.46|28.1|28.46|28.1|28.51|28.15|28.45|28.09|39
1582498500000|2020-02-23 22:55:00|28.47|28.11|28.36|28|28.52|28.16|28.36|28|46
1582498800000|2020-02-23 23:00:00|28.37|28.01|28.47|28.11|28.5|28.14|28.37|28.01|69
1582499100000|2020-02-23 23:05:00|28.48|28.12|28.59|28.23|28.59|28.23|28.47|28.11|34
1582499400000|2020-02-23 23:10:00|28.58|28.22|28.44|28.08|28.6|28.24|28.42|28.06|83
1582499700000|2020-02-23 23:15:00|28.45|28.09|28.43|28.07|28.5|28.14|28.42|28.06|69
1582500000000|2020-02-23 23:20:00|28.44|28.08|28.48|28.12|28.51|28.15|28.44|28.08|34
1582500300000|2020-02-23 23:25:00|28.49|28.13|28.54|28.18|28.56|28.2|28.47|28.11|48
1582500600000|2020-02-23 23:30:00|28.55|28.19|28.51|28.15|28.57|28.21|28.47|28.11|41
1582500900000|2020-02-23 23:35:00|28.52|28.16|28.5|28.14|28.53|28.17|28.49|28.13|21
1582501200000|2020-02-23 23:40:00|28.49|28.13|28.54|28.18|28.58|28.22|28.49|28.13|46
1582501500000|2020-02-23 23:45:00|28.55|28.19|28.57|28.21|28.58|28.22|28.52|28.16|31
1582501800000|2020-02-23 23:50:00|28.56|28.2|28.55|28.19|28.59|28.23|28.54|28.18|34
1582502100000|2020-02-23 23:55:00|28.56|28.2|28.57|28.21|28.61|28.25|28.56|28.2|42
1582502400000|2020-02-24 00:00:00|28.58|28.22|28.47|28.11|28.58|28.22|28.47|28.11|135
1582502700000|2020-02-24 00:05:00|28.46|28.1|28.48|28.12|28.52|28.16|28.44|28.08|63
1582503000000|2020-02-24 00:10:00|28.49|28.13|28.53|28.17|28.55|28.19|28.48|28.12|56
1582503300000|2020-02-24 00:15:00|28.52|28.16|28.53|28.17|28.56|28.2|28.5|28.14|100
1582503600000|2020-02-24 00:20:00|28.54|28.18|28.62|28.26|28.62|28.26|28.53|28.17|59
1582503900000|2020-02-24 00:25:00|28.64|28.28|28.65|28.29|28.65|28.29|28.59|28.23|74
1582504200000|2020-02-24 00:30:00|28.66|28.3|28.57|28.21|28.67|28.31|28.55|28.19|99
1582504500000|2020-02-24 00:35:00|28.58|28.22|28.6|28.24|28.63|28.27|28.56|28.2|59
1582504800000|2020-02-24 00:40:00|28.61|28.25|28.59|28.23|28.62|28.26|28.58|28.22|52
1582505100000|2020-02-24 00:45:00|28.58|28.22|28.52|28.16|28.6|28.24|28.52|28.16|47
1582505400000|2020-02-24 00:50:00|28.53|28.17|28.48|28.12|28.54|28.18|28.46|28.1|46
1582505700000|2020-02-24 00:55:00|28.47|28.11|28.49|28.13|28.51|28.15|28.45|28.09|41
1582506000000|2020-02-24 01:00:00|28.48|28.12|28.48|28.12|28.49|28.13|28.45|28.09|35
1582506300000|2020-02-24 01:05:00|28.47|28.11|28.46|28.1|28.48|28.12|28.44|28.08|34
1582506600000|2020-02-24 01:10:00|28.47|28.11|28.36|28|28.47|28.11|28.36|28|70
1582506900000|2020-02-24 01:15:00|28.35|27.99|28.35|27.99|28.41|28.05|28.33|27.97|80
1582507200000|2020-02-24 01:20:00|28.36|28|28.37|28.01|28.39|28.03|28.33|27.97|64
1582507500000|2020-02-24 01:25:00|28.36|28|28.39|28.03|28.41|28.05|28.35|27.99|47
1582507800000|2020-02-24 01:30:00|28.4|28.04|28.4|28.04|28.41|28.05|28.39|28.03|23
1582508100000|2020-02-24 01:35:00|28.41|28.05|28.43|28.07|28.45|28.09|28.4|28.04|40
1582508400000|2020-02-24 01:40:00|28.42|28.06|28.42|28.06|28.45|28.09|28.41|28.05|33
1582508700000|2020-02-24 01:45:00|28.41|28.05|28.4|28.04|28.43|28.07|28.4|28.04|16
1582509000000|2020-02-24 01:50:00|28.39|28.03|28.35|27.99|28.39|28.03|28.33|27.97|23
1582509300000|2020-02-24 01:55:00|28.36|28|28.33|27.97|28.38|28.02|28.33|27.97|26
1582509600000|2020-02-24 02:00:00|28.34|27.98|28.37|28.01|28.38|28.02|28.34|27.98|18
1582509900000|2020-02-24 02:05:00|28.36|28|28.39|28.03|28.39|28.03|28.35|27.99|18
1582510200000|2020-02-24 02:10:00|28.38|28.02|28.42|28.06|28.42|28.06|28.38|28.02|18
1582510500000|2020-02-24 02:15:00|28.41|28.05|28.37|28.01|28.43|28.07|28.36|28|43
1582510800000|2020-02-24 02:20:00|28.38|28.02|28.4|28.04|28.4|28.04|28.36|28|25
1582511100000|2020-02-24 02:25:00|28.41|28.05|28.29|27.93|28.41|28.05|28.29|27.93|37
1582511400000|2020-02-24 02:30:00|28.28|27.92|28.25|27.89|28.29|27.93|28.23|27.87|57
1582511700000|2020-02-24 02:35:00|28.24|27.88|27.8|27.44|28.25|27.89|27.41|27.05|380
1582512000000|2020-02-24 02:40:00|27.81|27.45|27.71|27.35|27.81|27.45|27.63|27.27|234
1582512300000|2020-02-24 02:45:00|27.7|27.34|27.72|27.36|27.8|27.44|27.68|27.32|219
1582512600000|2020-02-24 02:50:00|27.71|27.35|27.72|27.36|27.73|27.37|27.65|27.29|101
1582512900000|2020-02-24 02:55:00|27.71|27.35|27.59|27.23|27.72|27.36|27.59|27.23|75
1582513200000|2020-02-24 03:00:00|27.58|27.22|27.66|27.3|27.7|27.34|27.52|27.16|81
1582513500000|2020-02-24 03:05:00|27.65|27.29|27.66|27.3|27.68|27.32|27.64|27.28|70
1582513800000|2020-02-24 03:10:00|27.65|27.29|27.61|27.25|27.68|27.32|27.6|27.24|78
1582514100000|2020-02-24 03:15:00|27.62|27.26|27.55|27.19|27.62|27.26|27.5|27.14|80
1582514400000|2020-02-24 03:20:00|27.56|27.2|27.62|27.26|27.64|27.28|27.56|27.2|69
1582514700000|2020-02-24 03:25:00|27.6|27.24|27.56|27.2|27.62|27.26|27.53|27.17|82
1582515000000|2020-02-24 03:30:00|27.55|27.19|27.59|27.23|27.61|27.25|27.53|27.17|102
1582515300000|2020-02-24 03:35:00|27.58|27.22|27.63|27.27|27.68|27.32|27.58|27.22|76
1582515600000|2020-02-24 03:40:00|27.62|27.26|27.7|27.34|27.72|27.36|27.62|27.26|73
1582515900000|2020-02-24 03:45:00|27.69|27.33|27.62|27.26|27.69|27.33|27.61|27.25|54
1582516200000|2020-02-24 03:50:00|27.63|27.27|27.64|27.28|27.68|27.32|27.62|27.26|53
1582516500000|2020-02-24 03:55:00|27.63|27.27|27.59|27.23|27.63|27.27|27.57|27.21|37
1582516800000|2020-02-24 04:00:00|27.58|27.22|27.53|27.17|27.59|27.23|27.5|27.14|67
1582517100000|2020-02-24 04:05:00|27.54|27.18|27.45|27.09|27.55|27.19|27.45|27.09|42
1582517400000|2020-02-24 04:10:00|27.44|27.08|27.46|27.1|27.48|27.12|27.4|27.04|63
1582517700000|2020-02-24 04:15:00|27.45|27.09|27.52|27.16|27.52|27.16|27.44|27.08|52
1582518000000|2020-02-24 04:20:00|27.51|27.15|27.5|27.14|27.55|27.19|27.48|27.12|74
1582518300000|2020-02-24 04:25:00|27.51|27.15|27.49|27.13|27.51|27.15|27.47|27.11|59
1582518600000|2020-02-24 04:30:00|27.5|27.14|27.55|27.19|27.58|27.22|27.48|27.12|44
1582518900000|2020-02-24 04:35:00|27.56|27.2|27.53|27.17|27.57|27.21|27.5|27.14|64
1582519200000|2020-02-24 04:40:00|27.52|27.16|27.51|27.15|27.53|27.17|27.49|27.13|50
1582519500000|2020-02-24 04:45:00|27.52|27.16|27.53|27.17|27.56|27.2|27.52|27.16|38
1582519800000|2020-02-24 04:50:00|27.54|27.18|27.54|27.18|27.58|27.22|27.54|27.18|63
1582520100000|2020-02-24 04:55:00|27.55|27.19|27.59|27.23|27.6|27.24|27.53|27.17|69
1582520400000|2020-02-24 05:00:00|27.58|27.22|27.57|27.21|27.59|27.23|27.54|27.18|58
1582520700000|2020-02-24 05:05:00|27.56|27.2|27.53|27.17|27.57|27.21|27.52|27.16|24
1582521000000|2020-02-24 05:10:00|27.52|27.16|27.54|27.18|27.54|27.18|27.52|27.16|13
1582521300000|2020-02-24 05:15:00|27.53|27.17|27.51|27.15|27.54|27.18|27.51|27.15|33
1582521600000|2020-02-24 05:20:00|27.52|27.16|27.51|27.15|27.54|27.18|27.49|27.13|37
1582521900000|2020-02-24 05:25:00|27.52|27.16|27.52|27.16|27.53|27.17|27.5|27.14|13
1582522200000|2020-02-24 05:30:00|27.51|27.15|27.53|27.17|27.55|27.19|27.49|27.13|58
1582522500000|2020-02-24 05:35:00|27.54|27.18|27.53|27.17|27.55|27.19|27.53|27.17|20
1582522800000|2020-02-24 05:40:00|27.52|27.16|27.54|27.18|27.55|27.19|27.52|27.16|25
1582523100000|2020-02-24 05:45:00|27.55|27.19|27.58|27.22|27.59|27.23|27.55|27.19|12
1582523400000|2020-02-24 05:50:00|27.59|27.23|27.63|27.27|27.65|27.29|27.58|27.22|27
1582523700000|2020-02-24 05:55:00|27.64|27.28|27.64|27.28|27.65|27.29|27.64|27.28|13
1582524000000|2020-02-24 06:00:00|27.63|27.27|27.6|27.24|27.63|27.27|27.57|27.21|24
1582524300000|2020-02-24 06:05:00|27.61|27.25|27.62|27.26|27.63|27.27|27.59|27.23|26
1582524600000|2020-02-24 06:10:00|27.63|27.27|27.6|27.24|27.64|27.28|27.59|27.23|28
1582524900000|2020-02-24 06:15:00|27.59|27.23|27.58|27.22|27.6|27.24|27.57|27.21|16
1582525200000|2020-02-24 06:20:00|27.57|27.21|27.58|27.22|27.59|27.23|27.57|27.21|18
1582525500000|2020-02-24 06:25:00|27.57|27.21|27.57|27.21|27.61|27.25|27.57|27.21|41
1582525800000|2020-02-24 06:30:00|27.58|27.22|27.6|27.24|27.63|27.27|27.55|27.19|42
1582526100000|2020-02-24 06:35:00|27.61|27.25|27.6|27.24|27.61|27.25|27.59|27.23|12
1582526400000|2020-02-24 06:40:00|27.59|27.23|27.58|27.22|27.6|27.24|27.58|27.22|20
1582526700000|2020-02-24 06:45:00|27.57|27.21|27.56|27.2|27.57|27.21|27.54|27.18|22
1582527000000|2020-02-24 06:50:00|27.55|27.19|27.54|27.18|27.56|27.2|27.53|27.17|18
1582527300000|2020-02-24 06:55:00|27.53|27.17|27.55|27.19|27.57|27.21|27.49|27.13|79
1582527600000|2020-02-24 07:00:00|27.54|27.18|27.45|27.09|27.54|27.18|27.44|27.08|38
1582527900000|2020-02-24 07:05:00|27.44|27.08|27.4|27.04|27.45|27.09|27.35|26.99|109
1582528200000|2020-02-24 07:10:00|27.41|27.05|27.38|27.02|27.43|27.07|27.36|27|51
1582528500000|2020-02-24 07:15:00|27.39|27.03|27.31|26.95|27.39|27.03|27.19|26.83|148
1582528800000|2020-02-24 07:20:00|27.32|26.96|27.43|27.07|27.43|27.07|27.32|26.96|96
1582529100000|2020-02-24 07:25:00|27.42|27.06|27.4|27.04|27.43|27.07|27.35|26.99|69
1582529400000|2020-02-24 07:30:00|27.41|27.05|27.45|27.09|27.45|27.09|27.37|27.01|43
1582529700000|2020-02-24 07:35:00|27.44|27.08|27.51|27.15|27.56|27.2|27.44|27.08|72
1582530000000|2020-02-24 07:40:00|27.5|27.14|27.48|27.12|27.57|27.21|27.48|27.12|67
1582530300000|2020-02-24 07:45:00|27.49|27.13|27.48|27.12|27.53|27.17|27.47|27.11|50
1582530600000|2020-02-24 07:50:00|27.47|27.11|27.5|27.14|27.52|27.16|27.47|27.11|40
1582530900000|2020-02-24 07:55:00|27.49|27.13|27.56|27.2|27.57|27.21|27.49|27.13|52
1582531200000|2020-02-24 08:00:00|27.57|27.21|27.52|27.16|27.57|27.21|27.5|27.14|75
1582531500000|2020-02-24 08:05:00|27.53|27.17|27.51|27.15|27.56|27.2|27.5|27.14|70
1582531800000|2020-02-24 08:10:00|27.52|27.16|27.57|27.21|27.58|27.22|27.51|27.15|66
1582532100000|2020-02-24 08:15:00|27.58|27.22|27.57|27.21|27.6|27.24|27.55|27.19|76
1582532400000|2020-02-24 08:20:00|27.56|27.2|27.62|27.26|27.63|27.27|27.55|27.19|57
1582532700000|2020-02-24 08:25:00|27.63|27.27|27.6|27.24|27.63|27.27|27.58|27.22|78
1582533000000|2020-02-24 08:30:00|27.59|27.23|27.58|27.22|27.61|27.25|27.57|27.21|47
1582533300000|2020-02-24 08:35:00|27.59|27.23|27.58|27.22|27.59|27.23|27.57|27.21|20
1582533600000|2020-02-24 08:40:00|27.59|27.23|27.59|27.23|27.61|27.25|27.57|27.21|49
1582533900000|2020-02-24 08:45:00|27.58|27.22|27.62|27.26|27.62|27.26|27.58|27.22|29
1582534200000|2020-02-24 08:50:00|27.61|27.25|27.64|27.28|27.65|27.29|27.61|27.25|60
1582534500000|2020-02-24 08:55:00|27.65|27.29|27.61|27.25|27.65|27.29|27.61|27.25|41
1582534800000|2020-02-24 09:00:00|27.62|27.26|27.61|27.25|27.63|27.27|27.61|27.25|6
1582535100000|2020-02-24 09:05:00|27.6|27.24|27.53|27.17|27.6|27.24|27.53|27.17|48
1582535400000|2020-02-24 09:10:00|27.52|27.16|27.48|27.12|27.52|27.16|27.44|27.08|45
1582535700000|2020-02-24 09:15:00|27.49|27.13|27.5|27.14|27.54|27.18|27.48|27.12|33
1582536000000|2020-02-24 09:20:00|27.49|27.13|27.48|27.12|27.52|27.16|27.44|27.08|38
1582536300000|2020-02-24 09:25:00|27.49|27.13|27.46|27.1|27.49|27.13|27.45|27.09|28
1582536600000|2020-02-24 09:30:00|27.45|27.09|27.4|27.04|27.46|27.1|27.37|27.01|74
1582536900000|2020-02-24 09:35:00|27.39|27.03|27.4|27.04|27.43|27.07|27.38|27.02|46
1582537200000|2020-02-24 09:40:00|27.41|27.05|27.4|27.04|27.41|27.05|27.35|26.99|38
1582537500000|2020-02-24 09:45:00|27.41|27.05|27.42|27.06|27.42|27.06|27.34|26.98|47
1582537800000|2020-02-24 09:50:00|27.41|27.05|27.38|27.02|27.42|27.06|27.35|26.99|40
1582538100000|2020-02-24 09:55:00|27.37|27.01|27.41|27.05|27.41|27.05|27.35|26.99|31
1582538400000|2020-02-24 10:00:00|27.4|27.04|27.36|27|27.41|27.05|27.35|26.99|33
1582538700000|2020-02-24 10:05:00|27.35|26.99|27.4|27.04|27.43|27.07|27.35|26.99|26
1582539000000|2020-02-24 10:10:00|27.39|27.03|27.41|27.05|27.44|27.08|27.38|27.02|59
1582539300000|2020-02-24 10:15:00|27.42|27.06|27.5|27.14|27.51|27.15|27.41|27.05|41
1582539600000|2020-02-24 10:20:00|27.49|27.13|27.49|27.13|27.52|27.16|27.45|27.09|29
1582539900000|2020-02-24 10:25:00|27.5|27.14|27.49|27.13|27.55|27.19|27.47|27.11|46
1582540200000|2020-02-24 10:30:00|27.48|27.12|27.52|27.16|27.53|27.17|27.45|27.09|100
1582540500000|2020-02-24 10:35:00|27.53|27.17|27.53|27.17|27.55|27.19|27.51|27.15|33
1582540800000|2020-02-24 10:40:00|27.54|27.18|27.51|27.15|27.55|27.19|27.51|27.15|36
1582541100000|2020-02-24 10:45:00|27.52|27.16|27.48|27.12|27.52|27.16|27.46|27.1|55
1582541400000|2020-02-24 10:50:00|27.49|27.13|27.5|27.14|27.52|27.16|27.49|27.13|52
1582541700000|2020-02-24 10:55:00|27.49|27.13|27.51|27.15|27.51|27.15|27.48|27.12|23
1582542000000|2020-02-24 11:00:00|27.5|27.14|27.49|27.13|27.5|27.14|27.48|27.12|30
1582542300000|2020-02-24 11:05:00|27.5|27.14|27.54|27.18|27.55|27.19|27.5|27.14|31
1582542600000|2020-02-24 11:10:00|27.53|27.17|27.55|27.19|27.56|27.2|27.53|27.17|33
1582542900000|2020-02-24 11:15:00|27.54|27.18|27.57|27.21|27.59|27.23|27.54|27.18|64
1582543200000|2020-02-24 11:20:00|27.58|27.22|27.61|27.25|27.63|27.27|27.57|27.21|50
1582543500000|2020-02-24 11:25:00|27.62|27.26|27.62|27.26|27.66|27.3|27.6|27.24|71
1582543800000|2020-02-24 11:30:00|27.61|27.25|27.6|27.24|27.61|27.25|27.59|27.23|30
1582544100000|2020-02-24 11:35:00|27.61|27.25|27.61|27.25|27.63|27.27|27.6|27.24|43
1582544400000|2020-02-24 11:40:00|27.6|27.24|27.63|27.27|27.63|27.27|27.59|27.23|32
1582544700000|2020-02-24 11:45:00|27.64|27.28|27.62|27.26|27.64|27.28|27.6|27.24|63
1582545000000|2020-02-24 11:50:00|27.61|27.25|27.65|27.29|27.67|27.31|27.61|27.25|43
1582545300000|2020-02-24 11:55:00|27.66|27.3|27.74|27.38|27.76|27.4|27.65|27.29|58
1582545600000|2020-02-24 12:00:00|27.73|27.37|27.81|27.45|27.83|27.47|27.66|27.3|86
1582545900000|2020-02-24 12:05:00|27.82|27.46|27.74|27.38|27.82|27.46|27.73|27.37|74
1582546200000|2020-02-24 12:10:00|27.75|27.39|27.76|27.4|27.76|27.4|27.69|27.33|49
1582546500000|2020-02-24 12:15:00|27.77|27.41|27.71|27.35|27.78|27.42|27.7|27.34|39
1582546800000|2020-02-24 12:20:00|27.72|27.36|27.7|27.34|27.73|27.37|27.69|27.33|49
1582547100000|2020-02-24 12:25:00|27.69|27.33|27.69|27.33|27.71|27.35|27.68|27.32|21
1582547400000|2020-02-24 12:30:00|27.68|27.32|27.76|27.4|27.77|27.41|27.67|27.31|41
1582547700000|2020-02-24 12:35:00|27.77|27.41|27.7|27.34|27.77|27.41|27.69|27.33|38
1582548000000|2020-02-24 12:40:00|27.69|27.33|27.67|27.31|27.7|27.34|27.66|27.3|41
1582548300000|2020-02-24 12:45:00|27.66|27.3|27.63|27.27|27.67|27.31|27.61|27.25|36
1582548600000|2020-02-24 12:50:00|27.64|27.28|27.69|27.33|27.71|27.35|27.64|27.28|50
1582548900000|2020-02-24 12:55:00|27.68|27.32|27.65|27.29|27.7|27.34|27.63|27.27|45
1582549200000|2020-02-24 13:00:00|27.64|27.28|27.62|27.26|27.64|27.28|27.6|27.24|37
1582549500000|2020-02-24 13:05:00|27.61|27.25|27.59|27.23|27.63|27.27|27.58|27.22|41
1582549800000|2020-02-24 13:10:00|27.58|27.22|27.57|27.21|27.59|27.23|27.57|27.21|22
1582550100000|2020-02-24 13:15:00|27.58|27.22|27.68|27.32|27.69|27.33|27.56|27.2|71
1582550400000|2020-02-24 13:20:00|27.69|27.33|27.62|27.26|27.69|27.33|27.6|27.24|52
1582550700000|2020-02-24 13:25:00|27.61|27.25|27.64|27.28|27.64|27.28|27.6|27.24|34
1582551000000|2020-02-24 13:30:00|27.63|27.27|27.66|27.3|27.69|27.33|27.62|27.26|54
1582551300000|2020-02-24 13:35:00|27.67|27.31|27.56|27.2|27.67|27.31|27.52|27.16|64
1582551600000|2020-02-24 13:40:00|27.55|27.19|27.49|27.13|27.56|27.2|27.48|27.12|71
1582551900000|2020-02-24 13:45:00|27.5|27.14|27.46|27.1|27.52|27.16|27.46|27.1|42
1582552200000|2020-02-24 13:50:00|27.47|27.11|27.47|27.11|27.51|27.15|27.47|27.11|49
1582552500000|2020-02-24 13:55:00|27.48|27.12|27.54|27.18|27.58|27.22|27.47|27.11|34
1582552800000|2020-02-24 14:00:00|27.55|27.19|27.54|27.18|27.56|27.2|27.51|27.15|42
1582553100000|2020-02-24 14:05:00|27.55|27.19|27.52|27.16|27.55|27.19|27.5|27.14|24
1582553400000|2020-02-24 14:10:00|27.51|27.15|27.52|27.16|27.53|27.17|27.5|27.14|14
1582553700000|2020-02-24 14:15:00|27.53|27.17|27.5|27.14|27.53|27.17|27.5|27.14|12
1582554000000|2020-02-24 14:20:00|27.51|27.15|27.52|27.16|27.53|27.17|27.5|27.14|30
1582554300000|2020-02-24 14:25:00|27.51|27.15|27.61|27.25|27.62|27.26|27.51|27.15|55
1582554600000|2020-02-24 14:30:00|27.62|27.26|27.64|27.28|27.67|27.31|27.59|27.23|67
1582554900000|2020-02-24 14:35:00|27.63|27.27|27.6|27.24|27.65|27.29|27.58|27.22|46
1582555200000|2020-02-24 14:40:00|27.59|27.23|27.48|27.12|27.59|27.23|27.45|27.09|90
1582555500000|2020-02-24 14:45:00|27.49|27.13|27.47|27.11|27.5|27.14|27.46|27.1|45
1582555800000|2020-02-24 14:50:00|27.46|27.1|27.43|27.07|27.48|27.12|27.4|27.04|34
1582556100000|2020-02-24 14:55:00|27.44|27.08|27.4|27.04|27.45|27.09|27.36|27|33
1582556400000|2020-02-24 15:00:00|27.41|27.05|27.34|26.98|27.41|27.05|27.22|26.86|141
1582556700000|2020-02-24 15:05:00|27.35|26.99|27.53|27.17|27.55|27.19|27.35|26.99|113
1582557000000|2020-02-24 15:10:00|27.52|27.16|27.51|27.15|27.53|27.17|27.46|27.1|60
1582557300000|2020-02-24 15:15:00|27.5|27.14|27.48|27.12|27.55|27.19|27.43|27.07|51
1582557600000|2020-02-24 15:20:00|27.49|27.13|27.55|27.19|27.58|27.22|27.48|27.12|56
1582557900000|2020-02-24 15:25:00|27.57|27.21|27.52|27.16|27.59|27.23|27.5|27.14|26
1582558200000|2020-02-24 15:30:00|27.51|27.15|27.49|27.13|27.53|27.17|27.48|27.12|29
1582558500000|2020-02-24 15:35:00|27.48|27.12|27.41|27.05|27.5|27.14|27.39|27.03|51
1582558800000|2020-02-24 15:40:00|27.42|27.06|27.4|27.04|27.43|27.07|27.38|27.02|39
1582559100000|2020-02-24 15:45:00|27.39|27.03|27.42|27.06|27.44|27.08|27.36|27|68
1582559400000|2020-02-24 15:50:00|27.41|27.05|27.4|27.04|27.44|27.08|27.4|27.04|60
1582559700000|2020-02-24 15:55:00|27.41|27.05|27.42|27.06|27.43|27.07|27.32|26.96|72
1582560000000|2020-02-24 16:00:00|27.41|27.05|27.39|27.03|27.42|27.06|27.34|26.98|67
1582560300000|2020-02-24 16:05:00|27.38|27.02|27.41|27.05|27.41|27.05|27.35|26.99|44
1582560600000|2020-02-24 16:10:00|27.42|27.06|27.42|27.06|27.47|27.11|27.41|27.05|39
1582560900000|2020-02-24 16:15:00|27.41|27.05|27.44|27.08|27.45|27.09|27.4|27.04|18
1582561200000|2020-02-24 16:20:00|27.45|27.09|27.47|27.11|27.51|27.15|27.45|27.09|50
1582561500000|2020-02-24 16:25:00|27.48|27.12|27.46|27.1|27.49|27.13|27.45|27.09|33
1582561800000|2020-02-24 16:30:00|27.47|27.11|27.46|27.1|27.48|27.12|27.42|27.06|40
1582562100000|2020-02-24 16:35:00|27.45|27.09|27.42|27.06|27.46|27.1|27.42|27.06|38
1582562400000|2020-02-24 16:40:00|27.43|27.07|27.38|27.02|27.43|27.07|27.38|27.02|26
1582562700000|2020-02-24 16:45:00|27.37|27.01|27.26|26.9|27.37|27.01|27.25|26.89|30
1582563000000|2020-02-24 16:50:00|27.25|26.89|27.25|26.89|27.35|26.99|27.17|26.81|193
1582563300000|2020-02-24 16:55:00|27.26|26.9|27.25|26.89|27.32|26.96|27.23|26.87|118
1582563600000|2020-02-24 17:00:00|27.26|26.9|27.17|26.81|27.27|26.91|27.17|26.81|44
1582563900000|2020-02-24 17:05:00|27.18|26.82|27.1|26.74|27.19|26.83|27.1|26.74|29
1582564200000|2020-02-24 17:10:00|27.11|26.75|26.97|26.61|27.14|26.78|26.96|26.6|111
1582564500000|2020-02-24 17:15:00|26.98|26.62|27.14|26.78|27.19|26.83|26.97|26.61|80
1582564800000|2020-02-24 17:20:00|27.15|26.79|27.13|26.77|27.16|26.8|27.09|26.73|65
1582565100000|2020-02-24 17:25:00|27.14|26.78|27.09|26.73|27.15|26.79|27.08|26.72|58
1582565400000|2020-02-24 17:30:00|27.1|26.74|27.07|26.71|27.11|26.75|27.06|26.7|54
1582565700000|2020-02-24 17:35:00|27.08|26.72|27.07|26.71|27.09|26.73|26.99|26.63|48
1582566000000|2020-02-24 17:40:00|27.08|26.72|27.1|26.74|27.1|26.74|27.06|26.7|33
1582566300000|2020-02-24 17:45:00|27.09|26.73|26.99|26.63|27.1|26.74|26.99|26.63|43
1582566600000|2020-02-24 17:50:00|26.98|26.62|26.91|26.55|27|26.64|26.91|26.55|70
1582566900000|2020-02-24 17:55:00|26.9|26.54|26.95|26.59|26.96|26.6|26.79|26.43|156
1582567200000|2020-02-24 18:00:00|26.94|26.58|26.65|26.29|26.95|26.59|26.64|26.28|199
1582567500000|2020-02-24 18:05:00|26.66|26.3|26.58|26.22|26.72|26.36|26.56|26.2|186
1582567800000|2020-02-24 18:10:00|26.59|26.23|26.76|26.4|26.76|26.4|26.58|26.22|180
1582568100000|2020-02-24 18:15:00|26.75|26.39|26.79|26.43|26.81|26.45|26.67|26.31|129
1582568400000|2020-02-24 18:20:00|26.78|26.42|26.8|26.44|26.88|26.52|26.78|26.42|71
1582568700000|2020-02-24 18:25:00|26.79|26.43|26.72|26.36|26.83|26.47|26.69|26.33|98
1582569000000|2020-02-24 18:30:00|26.71|26.35|26.84|26.48|26.86|26.5|26.7|26.34|90
1582569300000|2020-02-24 18:35:00|26.83|26.47|26.91|26.55|26.91|26.55|26.78|26.42|75
1582569600000|2020-02-24 18:40:00|26.92|26.56|26.89|26.53|26.93|26.57|26.84|26.48|50
1582569900000|2020-02-24 18:45:00|26.88|26.52|26.93|26.57|26.95|26.59|26.86|26.5|62
1582570200000|2020-02-24 18:50:00|26.94|26.58|26.91|26.55|26.94|26.58|26.87|26.51|38
1582570500000|2020-02-24 18:55:00|26.92|26.56|26.93|26.57|26.94|26.58|26.88|26.52|36
1582570800000|2020-02-24 19:00:00|26.92|26.56|26.97|26.61|26.97|26.61|26.89|26.53|52
1582571100000|2020-02-24 19:05:00|26.95|26.59|26.98|26.62|27.02|26.66|26.94|26.58|70
1582571400000|2020-02-24 19:10:00|26.99|26.63|26.98|26.62|27.07|26.71|26.97|26.61|63
1582571700000|2020-02-24 19:15:00|26.99|26.63|27.04|26.68|27.04|26.68|26.97|26.61|38
1582572000000|2020-02-24 19:20:00|27.03|26.67|27.1|26.74|27.13|26.77|27.01|26.65|68
1582572300000|2020-02-24 19:25:00|27.09|26.73|27.02|26.66|27.11|26.75|27.02|26.66|38
1582572600000|2020-02-24 19:30:00|27.01|26.65|27.01|26.65|27.04|26.68|26.97|26.61|48
1582572900000|2020-02-24 19:35:00|27.02|26.66|26.97|26.61|27.03|26.67|26.96|26.6|46
1582573200000|2020-02-24 19:40:00|26.98|26.62|27.01|26.65|27.01|26.65|26.97|26.61|40
1582573500000|2020-02-24 19:45:00|27.02|26.66|26.96|26.6|27.03|26.67|26.94|26.58|47
1582573800000|2020-02-24 19:50:00|26.97|26.61|26.99|26.63|27.02|26.66|26.96|26.6|37
1582574100000|2020-02-24 19:55:00|26.98|26.62|26.97|26.61|26.98|26.62|26.94|26.58|62
1582574400000|2020-02-24 20:00:00|26.96|26.6|26.89|26.53|26.96|26.6|26.83|26.47|94
1582574700000|2020-02-24 20:05:00|26.9|26.54|27.04|26.68|27.05|26.69|26.9|26.54|59
1582575000000|2020-02-24 20:10:00|27.05|26.69|27.02|26.66|27.07|26.71|27.02|26.66|50
1582575300000|2020-02-24 20:15:00|27.03|26.67|27.06|26.7|27.06|26.7|27.03|26.67|26
1582575600000|2020-02-24 20:20:00|27.07|26.71|27.04|26.68|27.07|26.71|27.02|26.66|46
1582575900000|2020-02-24 20:25:00|27.05|26.69|27.01|26.65|27.05|26.69|27.01|26.65|45
1582576200000|2020-02-24 20:30:00|27|26.64|26.95|26.59|27|26.64|26.9|26.54|68
1582576500000|2020-02-24 20:35:00|26.94|26.58|26.95|26.59|26.95|26.59|26.91|26.55|41
1582576800000|2020-02-24 20:40:00|26.94|26.58|26.95|26.59|26.97|26.61|26.93|26.57|20
1582577100000|2020-02-24 20:45:00|26.94|26.58|26.9|26.54|26.96|26.6|26.9|26.54|33
1582577400000|2020-02-24 20:50:00|26.89|26.53|26.87|26.51|26.9|26.54|26.87|26.51|25
1582577700000|2020-02-24 20:55:00|26.86|26.5|26.84|26.48|26.87|26.51|26.82|26.46|19
1582578000000|2020-02-24 21:00:00|26.85|26.49|26.9|26.54|26.9|26.54|26.84|26.48|39
1582578300000|2020-02-24 21:05:00|26.91|26.55|26.9|26.54|26.91|26.55|26.88|26.52|20
1582578600000|2020-02-24 21:10:00|26.89|26.53|26.88|26.52|26.9|26.54|26.87|26.51|18
1582578900000|2020-02-24 21:15:00|26.89|26.53|26.8|26.44|26.92|26.56|26.8|26.44|60
1582579200000|2020-02-24 21:20:00|26.81|26.45|26.83|26.47|26.83|26.47|26.77|26.41|67
1582579500000|2020-02-24 21:25:00|26.84|26.48|26.79|26.43|26.87|26.51|26.78|26.42|56
1582579800000|2020-02-24 21:30:00|26.78|26.42|26.82|26.46|26.87|26.51|26.77|26.41|60
1582580100000|2020-02-24 21:35:00|26.83|26.47|26.84|26.48|26.85|26.49|26.82|26.46|40
1582580400000|2020-02-24 21:40:00|26.85|26.49|26.8|26.44|26.85|26.49|26.79|26.43|48
1582580700000|2020-02-24 21:45:00|26.81|26.45|26.81|26.45|26.83|26.47|26.8|26.44|57
1582581000000|2020-02-24 21:50:00|26.82|26.46|26.77|26.41|26.82|26.46|26.75|26.39|60
1582581300000|2020-02-24 21:55:00|26.78|26.42|26.8|26.44|26.8|26.44|26.77|26.41|33
1582581600000|2020-02-24 22:00:00|26.79|26.43|26.81|26.45|26.81|26.45|26.78|26.42|13
1582581900000|2020-02-24 22:05:00|26.82|26.46|26.85|26.49|26.86|26.5|26.81|26.45|18
1582582200000|2020-02-24 22:10:00|26.86|26.5|26.89|26.53|26.89|26.53|26.85|26.49|24
1582582500000|2020-02-24 22:15:00|26.9|26.54|26.94|26.58|26.94|26.58|26.89|26.53|17
1582582800000|2020-02-24 22:20:00|26.95|26.59|26.98|26.62|26.98|26.62|26.94|26.58|38
1582583100000|2020-02-24 22:25:00|26.99|26.63|27.04|26.68|27.04|26.68|26.99|26.63|20
1582583400000|2020-02-24 22:30:00|27.05|26.69|27.02|26.66|27.06|26.7|27.02|26.66|36
1582583700000|2020-02-24 22:35:00|27.03|26.67|27.02|26.66|27.03|26.67|26.99|26.63|14
1582584000000|2020-02-24 22:40:00|27.03|26.67|27.05|26.69|27.05|26.69|27.03|26.67|17
1582584300000|2020-02-24 22:45:00|27.06|26.7|27.03|26.67|27.06|26.7|27|26.64|28
1582584600000|2020-02-24 22:50:00|27.04|26.68|27.06|26.7|27.08|26.72|27.03|26.67|33
1582584900000|2020-02-24 22:55:00|27.07|26.71|27.05|26.69|27.07|26.71|27.05|26.69|15
1582585200000|2020-02-24 23:00:00|27.04|26.68|26.99|26.63|27.04|26.68|26.98|26.62|32
1582585500000|2020-02-24 23:05:00|26.98|26.62|26.97|26.61|27.01|26.65|26.95|26.59|48
1582585800000|2020-02-24 23:10:00|26.96|26.6|26.98|26.62|26.99|26.63|26.96|26.6|27
1582586100000|2020-02-24 23:15:00|26.97|26.61|26.99|26.63|26.99|26.63|26.97|26.61|21
1582586400000|2020-02-24 23:20:00|27|26.64|27.01|26.65|27.07|26.71|26.99|26.63|52
1582586700000|2020-02-24 23:25:00|27.02|26.66|27.02|26.66|27.03|26.67|27|26.64|11
1582587000000|2020-02-24 23:30:00|27.03|26.67|26.99|26.63|27.04|26.68|26.98|26.62|25
1582587300000|2020-02-24 23:35:00|26.98|26.62|26.97|26.61|26.98|26.62|26.95|26.59|16
1582587600000|2020-02-24 23:40:00|26.96|26.6|27.04|26.68|27.05|26.69|26.96|26.6|32
1582587900000|2020-02-24 23:45:00|27.03|26.67|27.22|26.86|27.22|26.86|27.02|26.66|45
1582588200000|2020-02-24 23:50:00|27.23|26.87|27.27|26.91|27.32|26.96|27.23|26.87|107
1582588500000|2020-02-24 23:55:00|27.26|26.9|27.22|26.86|27.26|26.9|27.21|26.85|35
1582588800000|2020-02-25 00:00:00|27.23|26.87|27.19|26.83|27.27|26.91|27.19|26.83|71
1582589100000|2020-02-25 00:05:00|27.18|26.82|27.11|26.75|27.19|26.83|27.07|26.71|88
1582589400000|2020-02-25 00:10:00|27.1|26.74|27.08|26.72|27.11|26.75|27.05|26.69|33
1582589700000|2020-02-25 00:15:00|27.07|26.71|27.12|26.76|27.12|26.76|27.07|26.71|30
1582590000000|2020-02-25 00:20:00|27.13|26.77|27.02|26.66|27.16|26.8|27.02|26.66|46
1582590300000|2020-02-25 00:25:00|27.03|26.67|27.05|26.69|27.05|26.69|27.01|26.65|35
1582590600000|2020-02-25 00:30:00|27.04|26.68|27.03|26.67|27.08|26.72|27.02|26.66|49
1582590900000|2020-02-25 00:35:00|27.02|26.66|27.01|26.65|27.07|26.71|27.01|26.65|40
1582591200000|2020-02-25 00:40:00|27.02|26.66|26.96|26.6|27.03|26.67|26.96|26.6|41
1582591500000|2020-02-25 00:45:00|26.95|26.59|26.99|26.63|26.99|26.63|26.92|26.56|37
1582591800000|2020-02-25 00:50:00|27|26.64|27|26.64|27|26.64|26.94|26.58|75
1582592100000|2020-02-25 00:55:00|27.01|26.65|27.02|26.66|27.03|26.67|26.98|26.62|46
1582592400000|2020-02-25 01:00:00|27.01|26.65|27.11|26.75|27.12|26.76|27.01|26.65|37
1582592700000|2020-02-25 01:05:00|27.12|26.76|27.12|26.76|27.13|26.77|27.08|26.72|25
1582593000000|2020-02-25 01:10:00|27.11|26.75|27.18|26.82|27.19|26.83|27.11|26.75|25
1582593300000|2020-02-25 01:15:00|27.17|26.81|27.17|26.81|27.17|26.81|27.14|26.78|37
1582593600000|2020-02-25 01:20:00|27.16|26.8|27.13|26.77|27.16|26.8|27.1|26.74|23
1582593900000|2020-02-25 01:25:00|27.14|26.78|27.1|26.74|27.18|26.82|27.1|26.74|35
1582594200000|2020-02-25 01:30:00|27.09|26.73|27.05|26.69|27.09|26.73|27.01|26.65|43
1582594500000|2020-02-25 01:35:00|27.04|26.68|26.99|26.63|27.05|26.69|26.99|26.63|26
1582594800000|2020-02-25 01:40:00|26.98|26.62|26.97|26.61|26.99|26.63|26.96|26.6|28
1582595100000|2020-02-25 01:45:00|26.98|26.62|26.98|26.62|27.01|26.65|26.96|26.6|29
1582595400000|2020-02-25 01:50:00|26.99|26.63|26.99|26.63|27|26.64|26.96|26.6|31
1582595700000|2020-02-25 01:55:00|26.98|26.62|26.95|26.59|26.99|26.63|26.93|26.57|38
1582596000000|2020-02-25 02:00:00|26.94|26.58|26.92|26.56|26.94|26.58|26.86|26.5|43
1582596300000|2020-02-25 02:05:00|26.93|26.57|27.04|26.68|27.08|26.72|26.93|26.57|44
1582596600000|2020-02-25 02:10:00|27.03|26.67|27.09|26.73|27.11|26.75|27.01|26.65|35
1582596900000|2020-02-25 02:15:00|27.08|26.72|27.04|26.68|27.08|26.72|27.03|26.67|35
1582597200000|2020-02-25 02:20:00|27.05|26.69|26.99|26.63|27.07|26.71|26.97|26.61|37
1582597500000|2020-02-25 02:25:00|26.98|26.62|26.98|26.62|26.99|26.63|26.93|26.57|39
1582597800000|2020-02-25 02:30:00|26.97|26.61|26.91|26.55|26.98|26.62|26.91|26.55|17
1582598100000|2020-02-25 02:35:00|26.92|26.56|26.94|26.58|26.95|26.59|26.91|26.55|33
1582598400000|2020-02-25 02:40:00|26.95|26.59|27.02|26.66|27.03|26.67|26.94|26.58|51
1582598700000|2020-02-25 02:45:00|27.03|26.67|27|26.64|27.04|26.68|26.99|26.63|22
1582599000000|2020-02-25 02:50:00|26.99|26.63|27.05|26.69|27.05|26.69|26.99|26.63|27
1582599300000|2020-02-25 02:55:00|27.06|26.7|27.07|26.71|27.09|26.73|27.06|26.7|40
1582599600000|2020-02-25 03:00:00|27.06|26.7|27.09|26.73|27.1|26.74|27.04|26.68|26
1582599900000|2020-02-25 03:05:00|27.1|26.74|27.08|26.72|27.1|26.74|27.07|26.71|25
1582600200000|2020-02-25 03:10:00|27.07|26.71|27.07|26.71|27.09|26.73|27.04|26.68|29
1582600500000|2020-02-25 03:15:00|27.06|26.7|26.99|26.63|27.06|26.7|26.99|26.63|54
1582600800000|2020-02-25 03:20:00|27|26.64|27|26.64|27.02|26.66|26.98|26.62|51
1582601100000|2020-02-25 03:25:00|27.01|26.65|26.98|26.62|27.01|26.65|26.97|26.61|36
1582601400000|2020-02-25 03:30:00|26.97|26.61|27|26.64|27.03|26.67|26.97|26.61|48
1582601700000|2020-02-25 03:35:00|27.01|26.65|27.01|26.65|27.03|26.67|26.98|26.62|60
1582602000000|2020-02-25 03:40:00|27.02|26.66|27.04|26.68|27.05|26.69|27.01|26.65|33
1582602300000|2020-02-25 03:45:00|27.03|26.67|26.98|26.62|27.03|26.67|26.96|26.6|26
1582602600000|2020-02-25 03:50:00|26.97|26.61|26.96|26.6|26.99|26.63|26.96|26.6|30
1582602900000|2020-02-25 03:55:00|26.97|26.61|26.96|26.6|26.99|26.63|26.96|26.6|24
1582603200000|2020-02-25 04:00:00|26.95|26.59|26.92|26.56|26.96|26.6|26.92|26.56|28
1582603500000|2020-02-25 04:05:00|26.93|26.57|26.93|26.57|26.94|26.58|26.91|26.55|27
1582603800000|2020-02-25 04:10:00|26.94|26.58|26.94|26.58|26.98|26.62|26.93|26.57|33
1582604100000|2020-02-25 04:15:00|26.93|26.57|26.95|26.59|26.96|26.6|26.93|26.57|23
1582604400000|2020-02-25 04:20:00|26.96|26.6|26.96|26.6|26.97|26.61|26.95|26.59|23
1582604700000|2020-02-25 04:25:00|26.95|26.59|26.97|26.61|26.97|26.61|26.95|26.59|13
1582605000000|2020-02-25 04:30:00|26.98|26.62|26.97|26.61|27.01|26.65|26.97|26.61|28
1582605300000|2020-02-25 04:35:00|26.96|26.6|26.97|26.61|27|26.64|26.96|26.6|25
1582605600000|2020-02-25 04:40:00|26.98|26.62|26.98|26.62|26.99|26.63|26.96|26.6|21
1582605900000|2020-02-25 04:45:00|26.97|26.61|26.96|26.6|26.98|26.62|26.96|26.6|10
1582606200000|2020-02-25 04:50:00|26.97|26.61|26.97|26.61|26.98|26.62|26.96|26.6|27
1582606500000|2020-02-25 04:55:00|26.98|26.62|26.95|26.59|26.99|26.63|26.95|26.59|34
1582606800000|2020-02-25 05:00:00|26.96|26.6|26.94|26.58|26.96|26.6|26.93|26.57|39
1582607100000|2020-02-25 05:05:00|26.93|26.57|26.91|26.55|26.94|26.58|26.9|26.54|19
1582607400000|2020-02-25 05:10:00|26.93|26.57|26.89|26.53|26.93|26.57|26.89|26.53|27
1582607700000|2020-02-25 05:15:00|26.9|26.54|26.85|26.49|26.9|26.54|26.83|26.47|42
1582608000000|2020-02-25 05:20:00|26.84|26.48|26.81|26.45|26.84|26.48|26.8|26.44|44
1582608300000|2020-02-25 05:25:00|26.8|26.44|26.76|26.4|26.81|26.45|26.72|26.36|55
1582608600000|2020-02-25 05:30:00|26.75|26.39|26.84|26.48|26.85|26.49|26.74|26.38|85
1582608900000|2020-02-25 05:35:00|26.85|26.49|26.79|26.43|26.85|26.49|26.79|26.43|57
1582609200000|2020-02-25 05:40:00|26.78|26.42|26.75|26.39|26.78|26.42|26.73|26.37|30
1582609500000|2020-02-25 05:45:00|26.74|26.38|26.74|26.38|26.78|26.42|26.7|26.34|73
1582609800000|2020-02-25 05:50:00|26.73|26.37|26.75|26.39|26.77|26.41|26.71|26.35|29
1582610100000|2020-02-25 05:55:00|26.74|26.38|26.78|26.42|26.78|26.42|26.73|26.37|37
1582610400000|2020-02-25 06:00:00|26.79|26.43|26.81|26.45|26.85|26.49|26.79|26.43|59
1582610700000|2020-02-25 06:05:00|26.82|26.46|26.75|26.39|26.82|26.46|26.75|26.39|30
1582611000000|2020-02-25 06:10:00|26.74|26.38|26.77|26.41|26.78|26.42|26.74|26.38|36
1582611300000|2020-02-25 06:15:00|26.76|26.4|26.73|26.37|26.77|26.41|26.72|26.36|24
1582611600000|2020-02-25 06:20:00|26.72|26.36|26.72|26.36|26.75|26.39|26.71|26.35|37
1582611900000|2020-02-25 06:25:00|26.73|26.37|26.66|26.3|26.73|26.37|26.65|26.29|49
1582612200000|2020-02-25 06:30:00|26.67|26.31|26.72|26.36|26.73|26.37|26.64|26.28|74
1582612500000|2020-02-25 06:35:00|26.73|26.37|26.51|26.15|26.73|26.37|26.51|26.15|76
1582612800000|2020-02-25 06:40:00|26.5|26.14|26.45|26.09|26.54|26.18|26.42|26.06|106
1582613100000|2020-02-25 06:45:00|26.44|26.08|26.51|26.15|26.52|26.16|26.43|26.07|75
1582613400000|2020-02-25 06:50:00|26.52|26.16|26.53|26.17|26.54|26.18|26.49|26.13|32
1582613700000|2020-02-25 06:55:00|26.54|26.18|26.6|26.24|26.62|26.26|26.53|26.17|45
1582614000000|2020-02-25 07:00:00|26.59|26.23|26.59|26.23|26.6|26.24|26.57|26.21|47
1582614300000|2020-02-25 07:05:00|26.6|26.24|26.56|26.2|26.6|26.24|26.55|26.19|29
1582614600000|2020-02-25 07:10:00|26.57|26.21|26.53|26.17|26.57|26.21|26.49|26.13|35
1582614900000|2020-02-25 07:15:00|26.54|26.18|26.46|26.1|26.54|26.18|26.46|26.1|29
1582615200000|2020-02-25 07:20:00|26.47|26.11|26.37|26.01|26.48|26.12|26.37|26.01|41
1582615500000|2020-02-25 07:25:00|26.36|26|26.43|26.07|26.44|26.08|26.35|25.99|56
1582615800000|2020-02-25 07:30:00|26.44|26.08|26.45|26.09|26.51|26.15|26.42|26.06|42
1582616100000|2020-02-25 07:35:00|26.46|26.1|26.39|26.03|26.46|26.1|26.35|25.99|71
1582616400000|2020-02-25 07:40:00|26.4|26.04|26.38|26.02|26.42|26.06|26.37|26.01|37
1582616700000|2020-02-25 07:45:00|26.39|26.03|26.42|26.06|26.43|26.07|26.38|26.02|26
1582617000000|2020-02-25 07:50:00|26.43|26.07|26.48|26.12|26.5|26.14|26.4|26.04|64
1582617300000|2020-02-25 07:55:00|26.49|26.13|26.47|26.11|26.5|26.14|26.45|26.09|57
1582617600000|2020-02-25 08:00:00|26.46|26.1|26.45|26.09|26.47|26.11|26.4|26.04|40
1582617900000|2020-02-25 08:05:00|26.46|26.1|26.59|26.23|26.59|26.23|26.44|26.08|61
1582618200000|2020-02-25 08:10:00|26.6|26.24|26.68|26.32|26.7|26.34|26.58|26.22|136
1582618500000|2020-02-25 08:15:00|26.67|26.31|26.67|26.31|26.68|26.32|26.6|26.24|113
1582618800000|2020-02-25 08:20:00|26.68|26.32|26.71|26.35|26.72|26.36|26.65|26.29|76
1582619100000|2020-02-25 08:25:00|26.72|26.36|26.65|26.29|26.72|26.36|26.65|26.29|50
1582619400000|2020-02-25 08:30:00|26.64|26.28|26.65|26.29|26.65|26.29|26.6|26.24|44
1582619700000|2020-02-25 08:35:00|26.64|26.28|26.68|26.32|26.71|26.35|26.6|26.24|58
1582620000000|2020-02-25 08:40:00|26.69|26.33|26.69|26.33|26.72|26.36|26.69|26.33|45
1582620300000|2020-02-25 08:45:00|26.7|26.34|26.69|26.33|26.71|26.35|26.68|26.32|26
1582620600000|2020-02-25 08:50:00|26.68|26.32|26.73|26.37|26.73|26.37|26.68|26.32|18
1582620900000|2020-02-25 08:55:00|26.72|26.36|26.66|26.3|26.72|26.36|26.66|26.3|45
1582621200000|2020-02-25 09:00:00|26.67|26.31|26.73|26.37|26.73|26.37|26.66|26.3|41
1582621500000|2020-02-25 09:05:00|26.72|26.36|26.72|26.36|26.74|26.38|26.71|26.35|39
1582621800000|2020-02-25 09:10:00|26.71|26.35|26.74|26.38|26.74|26.38|26.71|26.35|26
1582622100000|2020-02-25 09:15:00|26.73|26.37|26.78|26.42|26.8|26.44|26.73|26.37|38
1582622400000|2020-02-25 09:20:00|26.77|26.41|26.76|26.4|26.8|26.44|26.76|26.4|26
1582622700000|2020-02-25 09:25:00|26.77|26.41|26.75|26.39|26.79|26.43|26.75|26.39|29
1582623000000|2020-02-25 09:30:00|26.74|26.38|26.72|26.36|26.74|26.38|26.71|26.35|29
1582623300000|2020-02-25 09:35:00|26.71|26.35|26.75|26.39|26.75|26.39|26.7|26.34|39
1582623600000|2020-02-25 09:40:00|26.74|26.38|26.69|26.33|26.74|26.38|26.69|26.33|30
1582623900000|2020-02-25 09:45:00|26.7|26.34|26.64|26.28|26.7|26.34|26.64|26.28|25
1582624200000|2020-02-25 09:50:00|26.65|26.29|26.62|26.26|26.66|26.3|26.61|26.25|28
1582624500000|2020-02-25 09:55:00|26.61|26.25|26.59|26.23|26.61|26.25|26.58|26.22|27
1582624800000|2020-02-25 10:00:00|26.6|26.24|26.61|26.25|26.64|26.28|26.6|26.24|34
1582625100000|2020-02-25 10:05:00|26.6|26.24|26.56|26.2|26.61|26.25|26.55|26.19|25
1582625400000|2020-02-25 10:10:00|26.55|26.19|26.52|26.16|26.58|26.22|26.49|26.13|52
1582625700000|2020-02-25 10:15:00|26.51|26.15|26.59|26.23|26.59|26.23|26.49|26.13|36
1582626000000|2020-02-25 10:20:00|26.6|26.24|26.6|26.24|26.65|26.29|26.59|26.23|49
1582626300000|2020-02-25 10:25:00|26.59|26.23|26.58|26.22|26.61|26.25|26.57|26.21|22
1582626600000|2020-02-25 10:30:00|26.57|26.21|26.63|26.27|26.64|26.28|26.57|26.21|35
1582626900000|2020-02-25 10:35:00|26.62|26.26|26.62|26.26|26.63|26.27|26.61|26.25|29
1582627200000|2020-02-25 10:40:00|26.63|26.27|26.61|26.25|26.63|26.27|26.59|26.23|21
1582627500000|2020-02-25 10:45:00|26.6|26.24|26.53|26.17|26.6|26.24|26.52|26.16|28
1582627800000|2020-02-25 10:50:00|26.54|26.18|26.51|26.15|26.56|26.2|26.5|26.14|48
1582628100000|2020-02-25 10:55:00|26.52|26.16|26.52|26.16|26.54|26.18|26.51|26.15|33
1582628400000|2020-02-25 11:00:00|26.51|26.15|26.5|26.14|26.51|26.15|26.45|26.09|58
1582628700000|2020-02-25 11:05:00|26.49|26.13|26.46|26.1|26.53|26.17|26.45|26.09|46
1582629000000|2020-02-25 11:10:00|26.45|26.09|26.5|26.14|26.52|26.16|26.45|26.09|51
1582629300000|2020-02-25 11:15:00|26.51|26.15|26.48|26.12|26.51|26.15|26.43|26.07|60
1582629600000|2020-02-25 11:20:00|26.49|26.13|26.44|26.08|26.49|26.13|26.4|26.04|70
1582629900000|2020-02-25 11:25:00|26.45|26.09|26.55|26.19|26.55|26.19|26.43|26.07|80
1582630200000|2020-02-25 11:30:00|26.56|26.2|26.6|26.24|26.61|26.25|26.55|26.19|37
1582630500000|2020-02-25 11:35:00|26.59|26.23|26.54|26.18|26.59|26.23|26.48|26.12|56
1582630800000|2020-02-25 11:40:00|26.53|26.17|26.62|26.26|26.62|26.26|26.53|26.17|32
1582631100000|2020-02-25 11:45:00|26.63|26.27|26.59|26.23|26.63|26.27|26.57|26.21|73
1582631400000|2020-02-25 11:50:00|26.58|26.22|26.74|26.38|26.74|26.38|26.58|26.22|99
1582631700000|2020-02-25 11:55:00|26.75|26.39|26.87|26.51|26.96|26.6|26.74|26.38|183
1582632000000|2020-02-25 12:00:00|26.88|26.52|26.91|26.55|27.05|26.69|26.87|26.51|135
1582632300000|2020-02-25 12:05:00|26.92|26.56|26.89|26.53|26.94|26.58|26.88|26.52|74
1582632600000|2020-02-25 12:10:00|26.88|26.52|26.88|26.52|26.97|26.61|26.88|26.52|79
1582632900000|2020-02-25 12:15:00|26.89|26.53|26.91|26.55|26.96|26.6|26.88|26.52|41
1582633200000|2020-02-25 12:20:00|26.9|26.54|26.87|26.51|26.93|26.57|26.83|26.47|79
1582633500000|2020-02-25 12:25:00|26.88|26.52|26.88|26.52|26.91|26.55|26.85|26.49|41
1582633800000|2020-02-25 12:30:00|26.87|26.51|26.88|26.52|26.88|26.52|26.86|26.5|38
1582634100000|2020-02-25 12:35:00|26.87|26.51|26.94|26.58|26.94|26.58|26.87|26.51|26
1582634400000|2020-02-25 12:40:00|26.95|26.59|26.93|26.57|26.97|26.61|26.92|26.56|29
1582634700000|2020-02-25 12:45:00|26.94|26.58|26.9|26.54|26.95|26.59|26.88|26.52|31
1582635000000|2020-02-25 12:50:00|26.89|26.53|26.79|26.43|26.89|26.53|26.77|26.41|35
1582635300000|2020-02-25 12:55:00|26.78|26.42|26.81|26.45|26.81|26.45|26.76|26.4|40
1582635600000|2020-02-25 13:00:00|26.8|26.44|26.79|26.43|26.81|26.45|26.76|26.4|46
1582635900000|2020-02-25 13:05:00|26.8|26.44|26.78|26.42|26.84|26.48|26.77|26.41|45
1582636200000|2020-02-25 13:10:00|26.79|26.43|26.69|26.33|26.79|26.43|26.68|26.32|63
1582636500000|2020-02-25 13:15:00|26.68|26.32|26.66|26.3|26.7|26.34|26.62|26.26|91
1582636800000|2020-02-25 13:20:00|26.65|26.29|26.67|26.31|26.69|26.33|26.59|26.23|57
1582637100000|2020-02-25 13:25:00|26.68|26.32|26.62|26.26|26.71|26.35|26.62|26.26|59
1582637400000|2020-02-25 13:30:00|26.63|26.27|26.67|26.31|26.71|26.35|26.63|26.27|37
1582637700000|2020-02-25 13:35:00|26.66|26.3|26.7|26.34|26.7|26.34|26.64|26.28|35
1582638000000|2020-02-25 13:40:00|26.69|26.33|26.7|26.34|26.73|26.37|26.69|26.33|54
1582638300000|2020-02-25 13:45:00|26.69|26.33|26.74|26.38|26.75|26.39|26.69|26.33|36
1582638600000|2020-02-25 13:50:00|26.73|26.37|26.71|26.35|26.76|26.4|26.7|26.34|29
1582638900000|2020-02-25 13:55:00|26.7|26.34|26.66|26.3|26.72|26.36|26.59|26.23|50
1582639200000|2020-02-25 14:00:00|26.65|26.29|26.62|26.26|26.68|26.32|26.62|26.26|42
1582639500000|2020-02-25 14:05:00|26.61|26.25|26.67|26.31|26.69|26.33|26.6|26.24|73
1582639800000|2020-02-25 14:10:00|26.68|26.32|26.62|26.26|26.68|26.32|26.62|26.26|42
1582640100000|2020-02-25 14:15:00|26.63|26.27|26.57|26.21|26.64|26.28|26.55|26.19|43
1582640400000|2020-02-25 14:20:00|26.56|26.2|26.49|26.13|26.57|26.21|26.37|26.01|202
1582640700000|2020-02-25 14:25:00|26.48|26.12|26.43|26.07|26.48|26.12|26.4|26.04|151
1582641000000|2020-02-25 14:30:00|26.44|26.08|26.4|26.04|26.5|26.14|26.4|26.04|81
1582641300000|2020-02-25 14:35:00|26.39|26.03|26.22|25.86|26.4|26.04|25.99|25.63|237
1582641600000|2020-02-25 14:40:00|26.21|25.85|26.22|25.86|26.26|25.9|26.12|25.76|148
1582641900000|2020-02-25 14:45:00|26.23|25.87|26.32|25.96|26.44|26.08|26.22|25.86|191
1582642200000|2020-02-25 14:50:00|26.33|25.97|26.21|25.85|26.33|25.97|26.18|25.82|163
1582642500000|2020-02-25 14:55:00|26.22|25.86|26.06|25.7|26.22|25.86|26.05|25.69|118
1582642800000|2020-02-25 15:00:00|26.07|25.71|26.14|25.78|26.2|25.84|26.01|25.65|124
1582643100000|2020-02-25 15:05:00|26.12|25.76|26.16|25.8|26.2|25.84|26.11|25.75|83
1582643400000|2020-02-25 15:10:00|26.15|25.79|25.97|25.61|26.15|25.79|25.97|25.61|106
1582643700000|2020-02-25 15:15:00|25.98|25.62|25.88|25.52|26.03|25.67|25.75|25.39|259
1582644000000|2020-02-25 15:20:00|25.89|25.53|25.88|25.52|25.96|25.6|25.79|25.43|161
1582644300000|2020-02-25 15:25:00|25.87|25.51|26.04|25.68|26.09|25.73|25.86|25.5|119
1582644600000|2020-02-25 15:30:00|26.05|25.69|26.06|25.7|26.12|25.76|26.04|25.68|96
1582644900000|2020-02-25 15:35:00|26.05|25.69|26.09|25.73|26.09|25.73|26.02|25.66|78
1582645200000|2020-02-25 15:40:00|26.08|25.72|26.06|25.7|26.1|25.74|26.06|25.7|72
1582645500000|2020-02-25 15:45:00|26.05|25.69|26.01|25.65|26.05|25.69|25.99|25.63|89
1582645800000|2020-02-25 15:50:00|26.02|25.66|25.9|25.54|26.02|25.66|25.89|25.53|103
1582646100000|2020-02-25 15:55:00|25.89|25.53|25.93|25.57|25.96|25.6|25.81|25.45|105
1582646400000|2020-02-25 16:00:00|25.94|25.58|25.79|25.43|25.95|25.59|25.63|25.27|188
1582646700000|2020-02-25 16:05:00|25.78|25.42|25.96|25.6|26.03|25.67|25.78|25.42|177
1582647000000|2020-02-25 16:10:00|25.95|25.59|26.07|25.71|26.09|25.73|25.95|25.59|136
1582647300000|2020-02-25 16:15:00|26.08|25.72|26.06|25.7|26.09|25.73|26.04|25.68|111
1582647600000|2020-02-25 16:20:00|26.05|25.69|25.84|25.48|26.06|25.7|25.82|25.46|145
1582647900000|2020-02-25 16:25:00|25.85|25.49|25.79|25.43|25.91|25.55|25.74|25.38|159
1582648200000|2020-02-25 16:30:00|25.78|25.42|25.72|25.36|25.8|25.44|25.7|25.34|182
1582648500000|2020-02-25 16:35:00|25.71|25.35|25.82|25.46|25.88|25.52|25.7|25.34|128
1582648800000|2020-02-25 16:40:00|25.81|25.45|25.77|25.41|25.82|25.46|25.77|25.41|45
1582649100000|2020-02-25 16:45:00|25.76|25.4|25.49|25.13|25.76|25.4|25.45|25.09|150
1582649400000|2020-02-25 16:50:00|25.5|25.14|25.54|25.18|25.65|25.29|25.49|25.13|201
1582649700000|2020-02-25 16:55:00|25.55|25.19|25.49|25.13|25.58|25.22|25.45|25.09|160
1582650000000|2020-02-25 17:00:00|25.5|25.14|25.53|25.17|25.54|25.18|25.33|24.97|194
1582650300000|2020-02-25 17:05:00|25.54|25.18|25.49|25.13|25.59|25.23|25.47|25.11|127
1582650600000|2020-02-25 17:10:00|25.48|25.12|25.56|25.2|25.57|25.21|25.42|25.06|137
1582650900000|2020-02-25 17:15:00|25.55|25.19|25.52|25.16|25.56|25.2|25.48|25.12|118
1582651200000|2020-02-25 17:20:00|25.53|25.17|25.59|25.23|25.6|25.24|25.52|25.16|58
1582651500000|2020-02-25 17:25:00|25.58|25.22|25.57|25.21|25.58|25.22|25.5|25.14|76
1582651800000|2020-02-25 17:30:00|25.58|25.22|25.6|25.24|25.63|25.27|25.56|25.2|57
1582652100000|2020-02-25 17:35:00|25.61|25.25|25.66|25.3|25.66|25.3|25.6|25.24|40
1582652400000|2020-02-25 17:40:00|25.67|25.31|25.67|25.31|25.75|25.39|25.63|25.27|113
1582652700000|2020-02-25 17:45:00|25.66|25.3|25.59|25.23|25.69|25.33|25.59|25.23|50
1582653000000|2020-02-25 17:50:00|25.6|25.24|25.58|25.22|25.62|25.26|25.57|25.21|43
1582653300000|2020-02-25 17:55:00|25.59|25.23|25.56|25.2|25.6|25.24|25.55|25.19|70
1582653600000|2020-02-25 18:00:00|25.55|25.19|25.58|25.22|25.6|25.24|25.52|25.16|71
1582653900000|2020-02-25 18:05:00|25.59|25.23|25.66|25.3|25.66|25.3|25.58|25.22|39
1582654200000|2020-02-25 18:10:00|25.67|25.31|25.68|25.32|25.7|25.34|25.63|25.27|60
1582654500000|2020-02-25 18:15:00|25.67|25.31|25.67|25.31|25.68|25.32|25.61|25.25|53
1582654800000|2020-02-25 18:20:00|25.68|25.32|25.66|25.3|25.71|25.35|25.64|25.28|47
1582655100000|2020-02-25 18:25:00|25.67|25.31|25.73|25.37|25.74|25.38|25.65|25.29|69
1582655400000|2020-02-25 18:30:00|25.72|25.36|25.77|25.41|25.81|25.45|25.72|25.36|82
1582655700000|2020-02-25 18:35:00|25.78|25.42|25.73|25.37|25.79|25.43|25.72|25.36|26
1582656000000|2020-02-25 18:40:00|25.74|25.38|25.74|25.38|25.77|25.41|25.73|25.37|23
1582656300000|2020-02-25 18:45:00|25.75|25.39|25.79|25.43|25.79|25.43|25.75|25.39|25
1582656600000|2020-02-25 18:50:00|25.78|25.42|25.83|25.47|25.85|25.49|25.78|25.42|52
1582656900000|2020-02-25 18:55:00|25.84|25.48|25.79|25.43|25.87|25.51|25.79|25.43|40
1582657200000|2020-02-25 19:00:00|25.78|25.42|25.69|25.33|25.79|25.43|25.69|25.33|49
1582657500000|2020-02-25 19:05:00|25.68|25.32|25.58|25.22|25.69|25.33|25.57|25.21|72
1582657800000|2020-02-25 19:10:00|25.59|25.23|25.64|25.28|25.66|25.3|25.57|25.21|80
1582658100000|2020-02-25 19:15:00|25.63|25.27|25.63|25.27|25.66|25.3|25.61|25.25|51
1582658400000|2020-02-25 19:20:00|25.62|25.26|25.54|25.18|25.63|25.27|25.54|25.18|75
1582658700000|2020-02-25 19:25:00|25.55|25.19|25.58|25.22|25.59|25.23|25.53|25.17|62
1582659000000|2020-02-25 19:30:00|25.57|25.21|25.57|25.21|25.62|25.26|25.57|25.21|43
1582659300000|2020-02-25 19:35:00|25.58|25.22|25.58|25.22|25.61|25.25|25.56|25.2|53
1582659600000|2020-02-25 19:40:00|25.59|25.23|25.56|25.2|25.59|25.23|25.54|25.18|58
1582659900000|2020-02-25 19:45:00|25.57|25.21|25.59|25.23|25.62|25.26|25.57|25.21|49
1582660200000|2020-02-25 19:50:00|25.58|25.22|25.67|25.31|25.71|25.35|25.58|25.22|52
1582660500000|2020-02-25 19:55:00|25.66|25.3|25.69|25.33|25.69|25.33|25.64|25.28|66
1582660800000|2020-02-25 20:00:00|25.7|25.34|25.65|25.29|25.7|25.34|25.65|25.29|58
1582661100000|2020-02-25 20:05:00|25.66|25.3|25.67|25.31|25.7|25.34|25.64|25.28|51
1582661400000|2020-02-25 20:10:00|25.68|25.32|25.67|25.31|25.69|25.33|25.64|25.28|52
1582661700000|2020-02-25 20:15:00|25.66|25.3|25.73|25.37|25.73|25.37|25.66|25.3|42
1582662000000|2020-02-25 20:20:00|25.72|25.36|25.7|25.34|25.75|25.39|25.65|25.29|90
1582662300000|2020-02-25 20:25:00|25.69|25.33|25.64|25.28|25.7|25.34|25.64|25.28|38
1582662600000|2020-02-25 20:30:00|25.63|25.27|25.56|25.2|25.63|25.27|25.56|25.2|34
1582662900000|2020-02-25 20:35:00|25.57|25.21|25.58|25.22|25.6|25.24|25.54|25.18|55
1582663200000|2020-02-25 20:40:00|25.59|25.23|25.55|25.19|25.62|25.26|25.55|25.19|35
1582663500000|2020-02-25 20:45:00|25.54|25.18|25.53|25.17|25.55|25.19|25.49|25.13|49
1582663800000|2020-02-25 20:50:00|25.54|25.18|25.55|25.19|25.57|25.21|25.54|25.18|48
1582664100000|2020-02-25 20:55:00|25.54|25.18|25.55|25.19|25.56|25.2|25.51|25.15|52
1582664400000|2020-02-25 21:00:00|25.56|25.2|25.61|25.25|25.64|25.28|25.54|25.18|71
1582664700000|2020-02-25 21:05:00|25.6|25.24|25.55|25.19|25.62|25.26|25.55|25.19|40
1582665000000|2020-02-25 21:10:00|25.54|25.18|25.51|25.15|25.55|25.19|25.5|25.14|40
1582665300000|2020-02-25 21:15:00|25.52|25.16|25.47|25.11|25.53|25.17|25.46|25.1|68
1582665600000|2020-02-25 21:20:00|25.46|25.1|25.52|25.16|25.57|25.21|25.28|24.92|245
1582665900000|2020-02-25 21:25:00|25.53|25.17|25.64|25.28|25.67|25.31|25.51|25.15|186
1582666200000|2020-02-25 21:30:00|25.65|25.29|25.83|25.47|25.83|25.47|25.65|25.29|110
1582666500000|2020-02-25 21:35:00|25.82|25.46|25.72|25.36|25.82|25.46|25.7|25.34|84
1582666800000|2020-02-25 21:40:00|25.71|25.35|25.74|25.38|25.74|25.38|25.69|25.33|46
1582667100000|2020-02-25 21:45:00|25.73|25.37|25.71|25.35|25.76|25.4|25.7|25.34|51
1582667400000|2020-02-25 21:50:00|25.72|25.36|25.73|25.37|25.77|25.41|25.72|25.36|42
1582667700000|2020-02-25 21:55:00|25.72|25.36|25.77|25.41|25.78|25.42|25.72|25.36|24
1582668000000|2020-02-25 22:00:00|25.76|25.4|25.73|25.37|25.77|25.41|25.73|25.37|25
1582668300000|2020-02-25 22:05:00|25.74|25.38|25.74|25.38|25.74|25.38|25.7|25.34|35
1582668600000|2020-02-25 22:10:00|25.75|25.39|25.8|25.44|25.8|25.44|25.74|25.38|30
1582668900000|2020-02-25 22:15:00|25.81|25.45|25.85|25.49|25.88|25.52|25.8|25.44|29
1582669200000|2020-02-25 22:20:00|25.86|25.5|25.96|25.6|25.97|25.61|25.86|25.5|63
1582669500000|2020-02-25 22:25:00|25.95|25.59|26|25.64|26|25.64|25.95|25.59|38
1582669800000|2020-02-25 22:30:00|25.99|25.63|25.93|25.57|26.03|25.67|25.93|25.57|31
1582670100000|2020-02-25 22:35:00|25.92|25.56|25.9|25.54|25.92|25.56|25.88|25.52|29
1582670400000|2020-02-25 22:40:00|25.89|25.53|25.87|25.51|25.9|25.54|25.86|25.5|25
1582670700000|2020-02-25 22:45:00|25.86|25.5|25.86|25.5|25.86|25.5|25.84|25.48|33
1582671000000|2020-02-25 22:50:00|25.87|25.51|25.88|25.52|25.9|25.54|25.87|25.51|22
1582671300000|2020-02-25 22:55:00|25.87|25.51|25.87|25.51|25.88|25.52|25.85|25.49|17
1582671600000|2020-02-25 23:00:00|25.86|25.5|25.82|25.46|25.87|25.51|25.82|25.46|35
1582671900000|2020-02-25 23:05:00|25.81|25.45|25.76|25.4|25.81|25.45|25.74|25.38|46
1582672200000|2020-02-25 23:10:00|25.75|25.39|25.79|25.43|25.8|25.44|25.75|25.39|53
1582672500000|2020-02-25 23:15:00|25.78|25.42|25.77|25.41|25.79|25.43|25.76|25.4|32
1582672800000|2020-02-25 23:20:00|25.78|25.42|25.73|25.37|25.8|25.44|25.73|25.37|18
1582673100000|2020-02-25 23:25:00|25.72|25.36|25.7|25.34|25.75|25.39|25.67|25.31|48
1582673400000|2020-02-25 23:30:00|25.69|25.33|25.64|25.28|25.69|25.33|25.62|25.26|100
1582673700000|2020-02-25 23:35:00|25.65|25.29|25.55|25.19|25.65|25.29|25.52|25.16|82
1582674000000|2020-02-25 23:40:00|25.54|25.18|25.47|25.11|25.55|25.19|25.44|25.08|143
1582674300000|2020-02-25 23:45:00|25.48|25.12|25.44|25.08|25.5|25.14|25.43|25.07|86
1582674600000|2020-02-25 23:50:00|25.43|25.07|25.44|25.08|25.51|25.15|25.3|24.94|83
1582674900000|2020-02-25 23:55:00|25.45|25.09|25.38|25.02|25.46|25.1|25.34|24.98|105
1582675200000|2020-02-26 00:00:00|25.39|25.03|25.45|25.09|25.55|25.19|25.31|24.95|170
1582675500000|2020-02-26 00:05:00|25.46|25.1|25.46|25.1|25.46|25.1|25.4|25.04|55
1582675800000|2020-02-26 00:10:00|25.47|25.11|25.54|25.18|25.54|25.18|25.47|25.11|69
1582676100000|2020-02-26 00:15:00|25.53|25.17|25.57|25.21|25.6|25.24|25.51|25.15|93
1582676400000|2020-02-26 00:20:00|25.56|25.2|25.62|25.26|25.66|25.3|25.54|25.18|156
1582676700000|2020-02-26 00:25:00|25.61|25.25|25.62|25.26|25.67|25.31|25.61|25.25|126
1582677000000|2020-02-26 00:30:00|25.63|25.27|25.62|25.26|25.65|25.29|25.61|25.25|54
1582677300000|2020-02-26 00:35:00|25.61|25.25|25.54|25.18|25.63|25.27|25.53|25.17|94
1582677600000|2020-02-26 00:40:00|25.55|25.19|25.48|25.12|25.56|25.2|25.47|25.11|86
1582677900000|2020-02-26 00:45:00|25.49|25.13|25.43|25.07|25.49|25.13|25.42|25.06|95
1582678200000|2020-02-26 00:50:00|25.44|25.08|25.39|25.03|25.46|25.1|25.37|25.01|86
1582678500000|2020-02-26 00:55:00|25.38|25.02|25.38|25.02|25.47|25.11|25.38|25.02|89
1582678800000|2020-02-26 01:00:00|25.39|25.03|25.43|25.07|25.46|25.1|25.38|25.02|43
1582679100000|2020-02-26 01:05:00|25.42|25.06|25.23|24.87|25.42|25.06|25.23|24.87|54
1582679400000|2020-02-26 01:10:00|25.22|24.86|25.05|24.69|25.22|24.86|25.02|24.66|206
1582679700000|2020-02-26 01:15:00|25.04|24.68|25.03|24.67|25.15|24.79|25.03|24.67|114
1582680000000|2020-02-26 01:20:00|25.04|24.68|24.85|24.49|25.17|24.81|24.85|24.49|166
1582680300000|2020-02-26 01:25:00|24.84|24.48|24.75|24.39|24.88|24.52|24.72|24.36|181
1582680600000|2020-02-26 01:30:00|24.74|24.38|24.78|24.42|24.89|24.53|24.63|24.27|167
1582680900000|2020-02-26 01:35:00|24.77|24.41|24.86|24.5|24.88|24.52|24.75|24.39|91
1582681200000|2020-02-26 01:40:00|24.85|24.49|24.78|24.42|24.86|24.5|24.76|24.4|68
1582681500000|2020-02-26 01:45:00|24.79|24.43|24.81|24.45|24.88|24.52|24.79|24.43|85
1582681800000|2020-02-26 01:50:00|24.8|24.44|24.71|24.35|24.81|24.45|24.71|24.35|60
1582682100000|2020-02-26 01:55:00|24.72|24.36|24.34|23.98|24.74|24.38|24.34|23.98|148
1582682400000|2020-02-26 02:00:00|24.33|23.97|24.42|24.06|24.56|24.2|24.11|23.75|324
1582682700000|2020-02-26 02:05:00|24.41|24.05|23.77|23.41|24.42|24.06|23.63|23.27|454
1582683000000|2020-02-26 02:10:00|23.76|23.4|23.86|23.5|23.98|23.62|23.72|23.36|348
1582683300000|2020-02-26 02:15:00|23.87|23.51|23.9|23.54|23.97|23.61|23.84|23.48|152
1582683600000|2020-02-26 02:20:00|23.89|23.53|24.03|23.67|24.16|23.8|23.85|23.49|236
1582683900000|2020-02-26 02:25:00|24.04|23.68|24.24|23.88|24.27|23.91|24|23.64|145
1582684200000|2020-02-26 02:30:00|24.25|23.89|24.42|24.06|24.46|24.1|24.24|23.88|214
1582684500000|2020-02-26 02:35:00|24.41|24.05|24.13|23.77|24.41|24.05|24.13|23.77|267
1582684800000|2020-02-26 02:40:00|24.12|23.76|24.27|23.91|24.32|23.96|24.09|23.73|179
1582685100000|2020-02-26 02:45:00|24.28|23.92|24.39|24.03|24.4|24.04|24.23|23.87|118
1582685400000|2020-02-26 02:50:00|24.38|24.02|24.41|24.05|24.46|24.1|24.35|23.99|94
1582685700000|2020-02-26 02:55:00|24.4|24.04|24.33|23.97|24.42|24.06|24.29|23.93|88
1582686000000|2020-02-26 03:00:00|24.32|23.96|24.4|24.04|24.41|24.05|24.29|23.93|99
1582686300000|2020-02-26 03:05:00|24.39|24.03|24.23|23.87|24.39|24.03|24.18|23.82|152
1582686600000|2020-02-26 03:10:00|24.22|23.86|24.31|23.95|24.31|23.95|24.22|23.86|62
1582686900000|2020-02-26 03:15:00|24.3|23.94|24.24|23.88|24.32|23.96|24.19|23.83|117
1582687200000|2020-02-26 03:20:00|24.23|23.87|24.16|23.8|24.23|23.87|24.12|23.76|124
1582687500000|2020-02-26 03:25:00|24.15|23.79|24.1|23.74|24.2|23.84|24.1|23.74|102
1582687800000|2020-02-26 03:30:00|24.11|23.75|24.21|23.85|24.21|23.85|24.1|23.74|66
1582688100000|2020-02-26 03:35:00|24.22|23.86|24.23|23.87|24.31|23.95|24.21|23.85|84
1582688400000|2020-02-26 03:40:00|24.24|23.88|24.28|23.92|24.29|23.93|24.2|23.84|79
1582688700000|2020-02-26 03:45:00|24.29|23.93|24.18|23.82|24.3|23.94|24.17|23.81|84
1582689000000|2020-02-26 03:50:00|24.17|23.81|24.29|23.93|24.29|23.93|24.16|23.8|82
1582689300000|2020-02-26 03:55:00|24.28|23.92|24.32|23.96|24.35|23.99|24.28|23.92|49
1582689600000|2020-02-26 04:00:00|24.31|23.95|24.19|23.83|24.31|23.95|24.17|23.81|90
1582689900000|2020-02-26 04:05:00|24.2|23.84|24.2|23.84|24.25|23.89|24.18|23.82|61
1582690200000|2020-02-26 04:10:00|24.21|23.85|24.12|23.76|24.22|23.86|24.11|23.75|75
1582690500000|2020-02-26 04:15:00|24.13|23.77|24.28|23.92|24.3|23.94|24.11|23.75|99
1582690800000|2020-02-26 04:20:00|24.29|23.93|24.24|23.88|24.33|23.97|24.23|23.87|72
1582691100000|2020-02-26 04:25:00|24.23|23.87|24.22|23.86|24.24|23.88|24.21|23.85|36
1582691400000|2020-02-26 04:30:00|24.21|23.85|24.29|23.93|24.35|23.99|24.21|23.85|73
1582691700000|2020-02-26 04:35:00|24.3|23.94|24.46|24.1|24.47|24.11|24.3|23.94|75
1582692000000|2020-02-26 04:40:00|24.45|24.09|24.45|24.09|24.47|24.11|24.4|24.04|74
1582692300000|2020-02-26 04:45:00|24.44|24.08|24.51|24.15|24.55|24.19|24.42|24.06|101
1582692600000|2020-02-26 04:50:00|24.52|24.16|24.42|24.06|24.54|24.18|24.42|24.06|87
1582692900000|2020-02-26 04:55:00|24.43|24.07|24.52|24.16|24.53|24.17|24.43|24.07|86
1582693200000|2020-02-26 05:00:00|24.51|24.15|24.45|24.09|24.52|24.16|24.41|24.05|77
1582693500000|2020-02-26 05:05:00|24.44|24.08|24.45|24.09|24.47|24.11|24.43|24.07|72
1582693800000|2020-02-26 05:10:00|24.46|24.1|24.39|24.03|24.48|24.12|24.38|24.02|72
1582694100000|2020-02-26 05:15:00|24.4|24.04|24.39|24.03|24.42|24.06|24.37|24.01|40
1582694400000|2020-02-26 05:20:00|24.38|24.02|24.37|24.01|24.39|24.03|24.32|23.96|74
1582694700000|2020-02-26 05:25:00|24.38|24.02|24.34|23.98|24.39|24.03|24.34|23.98|31
1582695000000|2020-02-26 05:30:00|24.35|23.99|24.42|24.06|24.44|24.08|24.34|23.98|65
1582695300000|2020-02-26 05:35:00|24.41|24.05|24.43|24.07|24.49|24.13|24.4|24.04|105
1582695600000|2020-02-26 05:40:00|24.44|24.08|24.48|24.12|24.5|24.14|24.43|24.07|69
1582695900000|2020-02-26 05:45:00|24.49|24.13|24.55|24.19|24.6|24.24|24.49|24.13|65
1582696200000|2020-02-26 05:50:00|24.56|24.2|24.59|24.23|24.59|24.23|24.48|24.12|84
1582696500000|2020-02-26 05:55:00|24.58|24.22|24.61|24.25|24.61|24.25|24.56|24.2|52
1582696800000|2020-02-26 06:00:00|24.6|24.24|24.68|24.32|24.68|24.32|24.6|24.24|57
1582697100000|2020-02-26 06:05:00|24.67|24.31|24.55|24.19|24.67|24.31|24.52|24.16|80
1582697400000|2020-02-26 06:10:00|24.54|24.18|24.46|24.1|24.54|24.18|24.46|24.1|41
1582697700000|2020-02-26 06:15:00|24.45|24.09|24.43|24.07|24.47|24.11|24.42|24.06|61
1582698000000|2020-02-26 06:20:00|24.44|24.08|24.48|24.12|24.5|24.14|24.44|24.08|87
1582698300000|2020-02-26 06:25:00|24.47|24.11|24.52|24.16|24.53|24.17|24.46|24.1|86
1582698600000|2020-02-26 06:30:00|24.51|24.15|24.52|24.16|24.56|24.2|24.49|24.13|61
1582698900000|2020-02-26 06:35:00|24.53|24.17|24.55|24.19|24.57|24.21|24.52|24.16|69
1582699200000|2020-02-26 06:40:00|24.54|24.18|24.57|24.21|24.58|24.22|24.53|24.17|60
1582699500000|2020-02-26 06:45:00|24.58|24.22|24.59|24.23|24.6|24.24|24.57|24.21|33
1582699800000|2020-02-26 06:50:00|24.6|24.24|24.74|24.38|24.74|24.38|24.59|24.23|108
1582700100000|2020-02-26 06:55:00|24.73|24.37|24.66|24.3|24.74|24.38|24.66|24.3|86
1582700400000|2020-02-26 07:00:00|24.65|24.29|24.56|24.2|24.69|24.33|24.56|24.2|53
1582700700000|2020-02-26 07:05:00|24.55|24.19|24.56|24.2|24.57|24.21|24.55|24.19|36
1582701000000|2020-02-26 07:10:00|24.57|24.21|24.53|24.17|24.57|24.21|24.5|24.14|53
1582701300000|2020-02-26 07:15:00|24.52|24.16|24.51|24.15|24.52|24.16|24.48|24.12|36
1582701600000|2020-02-26 07:20:00|24.5|24.14|24.43|24.07|24.51|24.15|24.42|24.06|32
1582701900000|2020-02-26 07:25:00|24.42|24.06|24.43|24.07|24.48|24.12|24.4|24.04|41
1582702200000|2020-02-26 07:30:00|24.44|24.08|24.39|24.03|24.44|24.08|24.39|24.03|56
1582702500000|2020-02-26 07:35:00|24.4|24.04|24.45|24.09|24.47|24.11|24.39|24.03|114
1582702800000|2020-02-26 07:40:00|24.44|24.08|24.42|24.06|24.45|24.09|24.41|24.05|24
1582703100000|2020-02-26 07:45:00|24.41|24.05|24.34|23.98|24.42|24.06|24.34|23.98|44
1582703400000|2020-02-26 07:50:00|24.35|23.99|24.34|23.98|24.36|24|24.32|23.96|53
1582703700000|2020-02-26 07:55:00|24.33|23.97|24.2|23.84|24.34|23.98|24.19|23.83|98
1582704000000|2020-02-26 08:00:00|24.19|23.83|24.27|23.91|24.28|23.92|24.14|23.78|121
1582704300000|2020-02-26 08:05:00|24.28|23.92|24.29|23.93|24.32|23.96|24.26|23.9|57
1582704600000|2020-02-26 08:10:00|24.31|23.95|24.35|23.99|24.36|24|24.31|23.95|34
1582704900000|2020-02-26 08:15:00|24.34|23.98|24.32|23.96|24.38|24.02|24.32|23.96|53
1582705200000|2020-02-26 08:20:00|24.31|23.95|24.31|23.95|24.33|23.97|24.3|23.94|52
1582705500000|2020-02-26 08:25:00|24.3|23.94|24.04|23.68|24.3|23.94|23.97|23.61|175
1582705800000|2020-02-26 08:30:00|24.03|23.67|24.03|23.67|24.08|23.72|23.97|23.61|138
1582706100000|2020-02-26 08:35:00|24.04|23.68|24.14|23.78|24.17|23.81|24.03|23.67|63
1582706400000|2020-02-26 08:40:00|24.13|23.77|24.15|23.79|24.16|23.8|24.12|23.76|55
1582706700000|2020-02-26 08:45:00|24.16|23.8|24.33|23.97|24.34|23.98|24.15|23.79|100
1582707000000|2020-02-26 08:50:00|24.32|23.96|24.35|23.99|24.41|24.05|24.32|23.96|119
1582707300000|2020-02-26 08:55:00|24.34|23.98|24.31|23.95|24.39|24.03|24.31|23.95|96
1582707600000|2020-02-26 09:00:00|24.32|23.96|24.23|23.87|24.32|23.96|24.21|23.85|82
1582707900000|2020-02-26 09:05:00|24.24|23.88|24.15|23.79|24.25|23.89|24.13|23.77|128
1582708200000|2020-02-26 09:10:00|24.14|23.78|24.17|23.81|24.18|23.82|24.13|23.77|50
1582708500000|2020-02-26 09:15:00|24.16|23.8|24.13|23.77|24.17|23.81|24.09|23.73|71
1582708800000|2020-02-26 09:20:00|24.12|23.76|24.02|23.66|24.15|23.79|24.02|23.66|84
1582709100000|2020-02-26 09:25:00|24.03|23.67|24.08|23.72|24.08|23.72|24.03|23.67|81
1582709400000|2020-02-26 09:30:00|24.09|23.73|24.2|23.84|24.21|23.85|24.07|23.71|52
1582709700000|2020-02-26 09:35:00|24.19|23.83|24.09|23.73|24.2|23.84|24.08|23.72|66
1582710000000|2020-02-26 09:40:00|24.08|23.72|24.14|23.78|24.14|23.78|24.08|23.72|46
1582710300000|2020-02-26 09:45:00|24.15|23.79|24.05|23.69|24.16|23.8|24.05|23.69|46
1582710600000|2020-02-26 09:50:00|24.04|23.68|24|23.64|24.07|23.71|24|23.64|90
1582710900000|2020-02-26 09:55:00|23.99|23.63|24.01|23.65|24.08|23.72|23.98|23.62|109
1582711200000|2020-02-26 10:00:00|24|23.64|24.1|23.74|24.16|23.8|23.97|23.61|163
1582711500000|2020-02-26 10:05:00|24.09|23.73|24.11|23.75|24.18|23.82|24.09|23.73|84
1582711800000|2020-02-26 10:10:00|24.12|23.76|24.07|23.71|24.12|23.76|24.05|23.69|58
1582712100000|2020-02-26 10:15:00|24.06|23.7|24.08|23.72|24.09|23.73|24.05|23.69|71
1582712400000|2020-02-26 10:20:00|24.09|23.73|24.22|23.86|24.23|23.87|24.09|23.73|65
1582712700000|2020-02-26 10:25:00|24.21|23.85|24.16|23.8|24.23|23.87|24.16|23.8|44
1582713000000|2020-02-26 10:30:00|24.17|23.81|24.23|23.87|24.26|23.9|24.16|23.8|67
1582713300000|2020-02-26 10:35:00|24.24|23.88|24.19|23.83|24.24|23.88|24.16|23.8|58
1582713600000|2020-02-26 10:40:00|24.2|23.84|24.19|23.83|24.21|23.85|24.16|23.8|70
1582713900000|2020-02-26 10:45:00|24.2|23.84|24.26|23.9|24.3|23.94|24.2|23.84|69
1582714200000|2020-02-26 10:50:00|24.27|23.91|24.31|23.95|24.32|23.96|24.24|23.88|90
1582714500000|2020-02-26 10:55:00|24.3|23.94|24.3|23.94|24.34|23.98|24.3|23.94|59
1582714800000|2020-02-26 11:00:00|24.29|23.93|24.3|23.94|24.31|23.95|24.27|23.91|83
1582715100000|2020-02-26 11:05:00|24.29|23.93|24.24|23.88|24.3|23.94|24.22|23.86|57
1582715400000|2020-02-26 11:10:00|24.23|23.87|24.17|23.81|24.26|23.9|24.17|23.81|53
1582715700000|2020-02-26 11:15:00|24.16|23.8|24.18|23.82|24.18|23.82|24.12|23.76|63
1582716000000|2020-02-26 11:20:00|24.19|23.83|24.1|23.74|24.19|23.83|24.07|23.71|54
1582716300000|2020-02-26 11:25:00|24.11|23.75|24.16|23.8|24.17|23.81|24.1|23.74|48
1582716600000|2020-02-26 11:30:00|24.17|23.81|24.18|23.82|24.19|23.83|24.16|23.8|37
1582716900000|2020-02-26 11:35:00|24.17|23.81|24.14|23.78|24.18|23.82|24.14|23.78|21
1582717200000|2020-02-26 11:40:00|24.13|23.77|24.12|23.76|24.14|23.78|24.1|23.74|52
1582717500000|2020-02-26 11:45:00|24.14|23.78|24.09|23.73|24.16|23.8|24.08|23.72|67
1582717800000|2020-02-26 11:50:00|24.1|23.74|24.15|23.79|24.16|23.8|24.08|23.72|46
1582718100000|2020-02-26 11:55:00|24.16|23.8|24.13|23.77|24.16|23.8|24.13|23.77|30
1582718400000|2020-02-26 12:00:00|24.14|23.78|24.18|23.82|24.29|23.93|24.14|23.78|127
1582718700000|2020-02-26 12:05:00|24.19|23.83|24.15|23.79|24.2|23.84|23.83|23.47|209
1582719000000|2020-02-26 12:10:00|24.16|23.8|24.28|23.92|24.31|23.95|24.15|23.79|175
1582719300000|2020-02-26 12:15:00|24.29|23.93|24.42|24.06|24.44|24.08|24.29|23.93|134
1582719600000|2020-02-26 12:20:00|24.41|24.05|24.46|24.1|24.61|24.25|24.4|24.04|234
1582719900000|2020-02-26 12:25:00|24.45|24.09|24.53|24.17|24.53|24.17|24.44|24.08|115
1582720200000|2020-02-26 12:30:00|24.52|24.16|24.62|24.26|24.62|24.26|24.51|24.15|107
1582720500000|2020-02-26 12:35:00|24.63|24.27|24.63|24.27|24.64|24.28|24.58|24.22|54
1582720800000|2020-02-26 12:40:00|24.62|24.26|24.54|24.18|24.64|24.28|24.52|24.16|119
1582721100000|2020-02-26 12:45:00|24.55|24.19|24.5|24.14|24.58|24.22|24.47|24.11|54
1582721400000|2020-02-26 12:50:00|24.49|24.13|24.54|24.18|24.54|24.18|24.47|24.11|62
1582721700000|2020-02-26 12:55:00|24.55|24.19|24.57|24.21|24.57|24.21|24.5|24.14|68
1582722000000|2020-02-26 13:00:00|24.58|24.22|24.53|24.17|24.6|24.24|24.52|24.16|24
1582722300000|2020-02-26 13:05:00|24.54|24.18|24.45|24.09|24.54|24.18|24.43|24.07|70
1582722600000|2020-02-26 13:10:00|24.44|24.08|24.47|24.11|24.48|24.12|24.42|24.06|76
1582722900000|2020-02-26 13:15:00|24.48|24.12|24.45|24.09|24.48|24.12|24.44|24.08|28
1582723200000|2020-02-26 13:20:00|24.44|24.08|24.42|24.06|24.46|24.1|24.41|24.05|48
1582723500000|2020-02-26 13:25:00|24.41|24.05|24.43|24.07|24.43|24.07|24.32|23.96|81
1582723800000|2020-02-26 13:30:00|24.44|24.08|24.32|23.96|24.46|24.1|24.32|23.96|58
1582724100000|2020-02-26 13:35:00|24.31|23.95|24.29|23.93|24.34|23.98|24.28|23.92|87
1582724400000|2020-02-26 13:40:00|24.28|23.92|24.3|23.94|24.33|23.97|24.26|23.9|41
1582724700000|2020-02-26 13:45:00|24.28|23.92|24.2|23.84|24.29|23.93|24.17|23.81|96
1582725000000|2020-02-26 13:50:00|24.19|23.83|24.04|23.68|24.19|23.83|24.04|23.68|163
1582725300000|2020-02-26 13:55:00|24.05|23.69|24.06|23.7|24.13|23.77|23.97|23.61|184
1582725600000|2020-02-26 14:00:00|24.05|23.69|23.96|23.6|24.07|23.71|23.83|23.47|209
1582725900000|2020-02-26 14:05:00|23.97|23.61|24.05|23.69|24.1|23.74|23.89|23.53|187
1582726200000|2020-02-26 14:10:00|24.06|23.7|24.02|23.66|24.07|23.71|24|23.64|109
1582726500000|2020-02-26 14:15:00|24.01|23.65|23.82|23.46|24.02|23.66|23.8|23.44|151
1582726800000|2020-02-26 14:20:00|23.83|23.47|23.64|23.28|23.83|23.47|23.52|23.16|263
1582727100000|2020-02-26 14:25:00|23.63|23.27|23.78|23.42|23.87|23.51|23.63|23.27|250
1582727400000|2020-02-26 14:30:00|23.77|23.41|23.75|23.39|23.78|23.42|23.6|23.24|206
1582727700000|2020-02-26 14:35:00|23.76|23.4|23.84|23.48|23.84|23.48|23.72|23.36|196
1582728000000|2020-02-26 14:40:00|23.85|23.49|23.74|23.38|23.89|23.53|23.74|23.38|184
1582728300000|2020-02-26 14:45:00|23.73|23.37|23.75|23.39|23.76|23.4|23.67|23.31|135
1582728600000|2020-02-26 14:50:00|23.76|23.4|23.8|23.44|23.84|23.48|23.75|23.39|79
1582728900000|2020-02-26 14:55:00|23.79|23.43|23.79|23.43|23.8|23.44|23.69|23.33|87
1582729200000|2020-02-26 15:00:00|23.78|23.42|23.73|23.37|23.78|23.42|23.67|23.31|86
1582729500000|2020-02-26 15:05:00|23.74|23.38|23.69|23.33|23.75|23.39|23.65|23.29|105
1582729800000|2020-02-26 15:10:00|23.68|23.32|23.54|23.18|23.7|23.34|23.54|23.18|144
1582730100000|2020-02-26 15:15:00|23.55|23.19|23.51|23.15|23.7|23.34|23.51|23.15|156
1582730400000|2020-02-26 15:20:00|23.53|23.17|23.53|23.17|23.64|23.28|23.49|23.13|166
1582730700000|2020-02-26 15:25:00|23.54|23.18|23.46|23.1|23.54|23.18|23.45|23.09|92
1582731000000|2020-02-26 15:30:00|23.45|23.09|23.59|23.23|23.61|23.25|23.37|23.01|119
1582731300000|2020-02-26 15:35:00|23.58|23.22|23.63|23.27|23.66|23.3|23.56|23.2|54
1582731600000|2020-02-26 15:40:00|23.64|23.28|23.65|23.29|23.69|23.33|23.64|23.28|52
1582731900000|2020-02-26 15:45:00|23.66|23.3|23.67|23.31|23.79|23.43|23.65|23.29|80
1582732200000|2020-02-26 15:50:00|23.66|23.3|23.64|23.28|23.7|23.34|23.61|23.25|85
1582732500000|2020-02-26 15:55:00|23.65|23.29|23.58|23.22|23.65|23.29|23.54|23.18|86
1582732800000|2020-02-26 16:00:00|23.57|23.21|23.61|23.25|23.67|23.31|23.35|22.99|203
1582733100000|2020-02-26 16:05:00|23.6|23.24|23.2|22.84|23.61|23.25|23.2|22.84|295
1582733400000|2020-02-26 16:10:00|23.22|22.86|23.18|22.82|23.29|22.93|23.18|22.82|172
1582733700000|2020-02-26 16:15:00|23.19|22.83|22.84|22.48|23.21|22.85|22.83|22.47|292
1582734000000|2020-02-26 16:20:00|22.83|22.47|23.05|22.69|23.09|22.73|22.69|22.33|256
1582734300000|2020-02-26 16:25:00|23.04|22.68|23.26|22.9|23.26|22.9|23.02|22.66|169
1582734600000|2020-02-26 16:30:00|23.27|22.91|23.19|22.83|23.37|23.01|23.17|22.81|205
1582734900000|2020-02-26 16:35:00|23.18|22.82|22.98|22.62|23.19|22.83|22.95|22.59|206
1582735200000|2020-02-26 16:40:00|22.99|22.63|22.75|22.39|23|22.64|22.7|22.34|203
1582735500000|2020-02-26 16:45:00|22.74|22.38|22.72|22.36|22.86|22.5|22.47|22.11|408
1582735800000|2020-02-26 16:50:00|22.73|22.37|23.1|22.74|23.1|22.74|22.72|22.36|298
1582736100000|2020-02-26 16:55:00|23.09|22.73|23.06|22.7|23.15|22.79|23.04|22.68|197
1582736400000|2020-02-26 17:00:00|23.07|22.71|23.19|22.83|23.19|22.83|23.05|22.69|126
1582736700000|2020-02-26 17:05:00|23.18|22.82|23.13|22.77|23.18|22.82|23.08|22.72|175
1582737000000|2020-02-26 17:10:00|23.12|22.76|22.98|22.62|23.16|22.8|22.98|22.62|126
1582737300000|2020-02-26 17:15:00|22.97|22.61|22.98|22.62|22.99|22.63|22.92|22.56|202
1582737600000|2020-02-26 17:20:00|22.99|22.63|23.04|22.68|23.07|22.71|22.95|22.59|142
1582737900000|2020-02-26 17:25:00|23.05|22.69|23.02|22.66|23.1|22.74|22.99|22.63|81
1582738200000|2020-02-26 17:30:00|23.01|22.65|22.94|22.58|23.05|22.69|22.9|22.54|100
1582738500000|2020-02-26 17:35:00|22.93|22.57|22.93|22.57|23|22.64|22.82|22.46|211
1582738800000|2020-02-26 17:40:00|22.92|22.56|22.95|22.59|23|22.64|22.88|22.52|158
1582739100000|2020-02-26 17:45:00|22.96|22.6|22.93|22.57|22.96|22.6|22.83|22.47|119
1582739400000|2020-02-26 17:50:00|22.92|22.56|23.02|22.66|23.02|22.66|22.91|22.55|91
1582739700000|2020-02-26 17:55:00|23.01|22.65|23.15|22.79|23.22|22.86|23.01|22.65|172
1582740000000|2020-02-26 18:00:00|23.16|22.8|23.35|22.99|23.39|23.03|23.12|22.76|199
1582740300000|2020-02-26 18:05:00|23.36|23|23.33|22.97|23.37|23.01|23.24|22.88|196
1582740600000|2020-02-26 18:10:00|23.34|22.98|23.47|23.11|23.47|23.11|23.32|22.96|119
1582740900000|2020-02-26 18:15:00|23.46|23.1|23.54|23.18|23.55|23.19|23.43|23.07|123
1582741200000|2020-02-26 18:20:00|23.53|23.17|23.5|23.14|23.54|23.18|23.41|23.05|123
1582741500000|2020-02-26 18:25:00|23.51|23.15|23.43|23.07|23.55|23.19|23.42|23.06|104
1582741800000|2020-02-26 18:30:00|23.42|23.06|23.51|23.15|23.51|23.15|23.41|23.05|121
1582742100000|2020-02-26 18:35:00|23.52|23.16|23.55|23.19|23.55|23.19|23.46|23.1|76
1582742400000|2020-02-26 18:40:00|23.54|23.18|23.65|23.29|23.69|23.33|23.53|23.17|124
1582742700000|2020-02-26 18:45:00|23.66|23.3|23.59|23.23|23.66|23.3|23.53|23.17|144
1582743000000|2020-02-26 18:50:00|23.6|23.24|23.66|23.3|23.66|23.3|23.59|23.23|89
1582743300000|2020-02-26 18:55:00|23.67|23.31|23.79|23.43|23.79|23.43|23.66|23.3|152
1582743600000|2020-02-26 19:00:00|23.78|23.42|23.65|23.29|23.78|23.42|23.65|23.29|168
1582743900000|2020-02-26 19:05:00|23.66|23.3|23.51|23.15|23.69|23.33|23.5|23.14|112
1582744200000|2020-02-26 19:10:00|23.52|23.16|23.35|22.99|23.55|23.19|23.35|22.99|79
1582744500000|2020-02-26 19:15:00|23.36|23|23.29|22.93|23.41|23.05|23.28|22.92|56
1582744800000|2020-02-26 19:20:00|23.28|22.92|23.4|23.04|23.43|23.07|23.26|22.9|92
1582745100000|2020-02-26 19:25:00|23.41|23.05|23.36|23|23.41|23.05|23.33|22.97|83
1582745400000|2020-02-26 19:30:00|23.35|22.99|23.36|23|23.44|23.08|23.35|22.99|61
1582745700000|2020-02-26 19:35:00|23.37|23.01|23.4|23.04|23.42|23.06|23.35|22.99|86
1582746000000|2020-02-26 19:40:00|23.41|23.05|23.51|23.15|23.52|23.16|23.39|23.03|115
1582746300000|2020-02-26 19:45:00|23.5|23.14|23.51|23.15|23.53|23.17|23.47|23.11|89
1582746600000|2020-02-26 19:50:00|23.5|23.14|23.58|23.22|23.6|23.24|23.48|23.12|49
1582746900000|2020-02-26 19:55:00|23.59|23.23|23.57|23.21|23.6|23.24|23.55|23.19|61
1582747200000|2020-02-26 20:00:00|23.58|23.22|23.52|23.16|23.58|23.22|23.5|23.14|101
1582747500000|2020-02-26 20:05:00|23.53|23.17|23.5|23.14|23.53|23.17|23.46|23.1|64
1582747800000|2020-02-26 20:10:00|23.51|23.15|23.55|23.19|23.55|23.19|23.5|23.14|58
1582748100000|2020-02-26 20:15:00|23.54|23.18|23.62|23.26|23.63|23.27|23.53|23.17|69
1582748400000|2020-02-26 20:20:00|23.63|23.27|23.68|23.32|23.68|23.32|23.62|23.26|101
1582748700000|2020-02-26 20:25:00|23.67|23.31|23.77|23.41|23.78|23.42|23.66|23.3|107
1582749000000|2020-02-26 20:30:00|23.78|23.42|23.7|23.34|23.78|23.42|23.67|23.31|124
1582749300000|2020-02-26 20:35:00|23.71|23.35|23.64|23.28|23.72|23.36|23.64|23.28|104
1582749600000|2020-02-26 20:40:00|23.65|23.29|23.67|23.31|23.68|23.32|23.64|23.28|55
1582749900000|2020-02-26 20:45:00|23.68|23.32|23.62|23.26|23.68|23.32|23.57|23.21|73
1582750200000|2020-02-26 20:50:00|23.63|23.27|23.62|23.26|23.66|23.3|23.59|23.23|84
1582750500000|2020-02-26 20:55:00|23.61|23.25|23.68|23.32|23.69|23.33|23.61|23.25|64
1582750800000|2020-02-26 21:00:00|23.69|23.33|23.71|23.35|23.72|23.36|23.68|23.32|31
1582751100000|2020-02-26 21:05:00|23.7|23.34|23.73|23.37|23.75|23.39|23.67|23.31|40
1582751400000|2020-02-26 21:10:00|23.72|23.36|23.68|23.32|23.73|23.37|23.66|23.3|67
1582751700000|2020-02-26 21:15:00|23.69|23.33|23.65|23.29|23.72|23.36|23.65|23.29|45
1582752000000|2020-02-26 21:20:00|23.64|23.28|23.63|23.27|23.66|23.3|23.61|23.25|58
1582752300000|2020-02-26 21:25:00|23.64|23.28|23.61|23.25|23.66|23.3|23.6|23.24|48
1582752600000|2020-02-26 21:30:00|23.6|23.24|23.58|23.22|23.61|23.25|23.57|23.21|67
1582752900000|2020-02-26 21:35:00|23.57|23.21|23.48|23.12|23.57|23.21|23.48|23.12|56
1582753200000|2020-02-26 21:40:00|23.49|23.13|23.43|23.07|23.53|23.17|23.43|23.07|99
1582753500000|2020-02-26 21:45:00|23.44|23.08|23.33|22.97|23.46|23.1|23.29|22.93|92
1582753800000|2020-02-26 21:50:00|23.34|22.98|23.26|22.9|23.34|22.98|23.24|22.88|133
1582754100000|2020-02-26 21:55:00|23.27|22.91|23.3|22.94|23.36|23|23.25|22.89|100
1582754400000|2020-02-26 22:00:00|23.29|22.93|23.23|22.87|23.3|22.94|23.15|22.79|69
1582754700000|2020-02-26 22:05:00|23.24|22.88|23.36|23|23.37|23.01|23.24|22.88|139
1582755000000|2020-02-26 22:10:00|23.35|22.99|23.44|23.08|23.44|23.08|23.35|22.99|44
1582755300000|2020-02-26 22:15:00|23.45|23.09|23.44|23.08|23.5|23.14|23.44|23.08|110
1582755600000|2020-02-26 22:20:00|23.45|23.09|23.45|23.09|23.46|23.1|23.44|23.08|33
1582755900000|2020-02-26 22:25:00|23.46|23.1|23.51|23.15|23.53|23.17|23.45|23.09|62
1582756200000|2020-02-26 22:30:00|23.5|23.14|23.53|23.17|23.53|23.17|23.49|23.13|22
1582756500000|2020-02-26 22:35:00|23.54|23.18|23.57|23.21|23.61|23.25|23.54|23.18|60
1582756800000|2020-02-26 22:40:00|23.58|23.22|23.6|23.24|23.66|23.3|23.58|23.22|33
1582757100000|2020-02-26 22:45:00|23.59|23.23|23.54|23.18|23.59|23.23|23.51|23.15|26
1582757400000|2020-02-26 22:50:00|23.53|23.17|23.47|23.11|23.53|23.17|23.44|23.08|61
1582757700000|2020-02-26 22:55:00|23.46|23.1|23.43|23.07|23.47|23.11|23.43|23.07|28
1582758000000|2020-02-26 23:00:00|23.44|23.08|23.54|23.18|23.56|23.2|23.41|23.05|85
1582758300000|2020-02-26 23:05:00|23.53|23.17|23.57|23.21|23.57|23.21|23.53|23.17|39
1582758600000|2020-02-26 23:10:00|23.58|23.22|23.46|23.1|23.62|23.26|23.46|23.1|66
1582758900000|2020-02-26 23:15:00|23.45|23.09|23.43|23.07|23.46|23.1|23.41|23.05|43
1582759200000|2020-02-26 23:20:00|23.44|23.08|23.47|23.11|23.49|23.13|23.42|23.06|26
1582759500000|2020-02-26 23:25:00|23.48|23.12|23.52|23.16|23.56|23.2|23.48|23.12|74
1582759800000|2020-02-26 23:30:00|23.53|23.17|23.5|23.14|23.57|23.21|23.46|23.1|123
1582760100000|2020-02-26 23:35:00|23.51|23.15|23.42|23.06|23.52|23.16|23.42|23.06|22
1582760400000|2020-02-26 23:40:00|23.43|23.07|23.28|22.92|23.43|23.07|23.28|22.92|49
1582760700000|2020-02-26 23:45:00|23.27|22.91|23|22.64|23.27|22.91|23|22.64|70
1582761000000|2020-02-26 23:50:00|23.01|22.65|23.11|22.75|23.15|22.79|23.01|22.65|101
1582761300000|2020-02-26 23:55:00|23.1|22.74|23.09|22.73|23.13|22.77|23.07|22.71|62
1582761600000|2020-02-27 00:00:00|23.08|22.72|22.87|22.51|23.11|22.75|22.87|22.51|137
1582761900000|2020-02-27 00:05:00|22.86|22.5|22.91|22.55|22.94|22.58|22.83|22.47|159
1582762200000|2020-02-27 00:10:00|22.9|22.54|22.88|22.52|22.98|22.62|22.86|22.5|120
1582762500000|2020-02-27 00:15:00|22.89|22.53|22.85|22.49|22.91|22.55|22.71|22.35|195
1582762800000|2020-02-27 00:20:00|22.86|22.5|22.79|22.43|22.87|22.51|22.74|22.38|157
1582763100000|2020-02-27 00:25:00|22.8|22.44|22.9|22.54|22.97|22.61|22.78|22.42|125
1582763400000|2020-02-27 00:30:00|22.91|22.55|22.82|22.46|22.92|22.56|22.77|22.41|186
1582763700000|2020-02-27 00:35:00|22.84|22.48|22.77|22.41|22.86|22.5|22.69|22.33|165
1582764000000|2020-02-27 00:40:00|22.76|22.4|22.82|22.46|22.88|22.52|22.73|22.37|140
1582764300000|2020-02-27 00:45:00|22.83|22.47|22.89|22.53|22.91|22.55|22.78|22.42|121
1582764600000|2020-02-27 00:50:00|22.9|22.54|22.9|22.54|22.97|22.61|22.89|22.53|111
1582764900000|2020-02-27 00:55:00|22.89|22.53|22.82|22.46|22.9|22.54|22.74|22.38|131
1582765200000|2020-02-27 01:00:00|22.81|22.45|22.7|22.34|22.86|22.5|22.7|22.34|162
1582765500000|2020-02-27 01:05:00|22.71|22.35|22.6|22.24|22.75|22.39|22.56|22.2|266
1582765800000|2020-02-27 01:10:00|22.59|22.23|22.59|22.23|22.74|22.38|22.57|22.21|183
1582766100000|2020-02-27 01:15:00|22.6|22.24|22.68|22.32|22.73|22.37|22.58|22.22|202
1582766400000|2020-02-27 01:20:00|22.69|22.33|22.8|22.44|22.86|22.5|22.68|22.32|166
1582766700000|2020-02-27 01:25:00|22.81|22.45|22.83|22.47|22.89|22.53|22.78|22.42|132
1582767000000|2020-02-27 01:30:00|22.84|22.48|22.87|22.51|22.89|22.53|22.78|22.42|100
1582767300000|2020-02-27 01:35:00|22.88|22.52|22.81|22.45|22.91|22.55|22.81|22.45|120
1582767600000|2020-02-27 01:40:00|22.82|22.46|22.7|22.34|22.82|22.46|22.7|22.34|51
1582767900000|2020-02-27 01:45:00|22.71|22.35|23.04|22.68|23.04|22.68|22.71|22.35|121
1582768200000|2020-02-27 01:50:00|23.03|22.67|23.18|22.82|23.18|22.82|22.96|22.6|164
1582768500000|2020-02-27 01:55:00|23.17|22.81|23.07|22.71|23.19|22.83|23.05|22.69|196
1582768800000|2020-02-27 02:00:00|23.08|22.72|23.05|22.69|23.14|22.78|23.03|22.67|122
1582769100000|2020-02-27 02:05:00|23.04|22.68|23.05|22.69|23.09|22.73|22.98|22.62|98
1582769400000|2020-02-27 02:10:00|23.04|22.68|23.14|22.78|23.18|22.82|23.03|22.67|142
1582769700000|2020-02-27 02:15:00|23.15|22.79|23.13|22.77|23.23|22.87|23.13|22.77|133
1582770000000|2020-02-27 02:20:00|23.14|22.78|23.09|22.73|23.15|22.79|23.03|22.67|110
1582770300000|2020-02-27 02:25:00|23.08|22.72|23.03|22.67|23.12|22.76|23.01|22.65|66
1582770600000|2020-02-27 02:30:00|23.04|22.68|23.04|22.68|23.06|22.7|23.01|22.65|91
1582770900000|2020-02-27 02:35:00|23.05|22.69|22.93|22.57|23.05|22.69|22.9|22.54|73
1582771200000|2020-02-27 02:40:00|22.92|22.56|22.95|22.59|22.95|22.59|22.87|22.51|78
1582771500000|2020-02-27 02:45:00|22.96|22.6|22.94|22.58|23.02|22.66|22.94|22.58|91
1582771800000|2020-02-27 02:50:00|22.93|22.57|22.97|22.61|22.99|22.63|22.93|22.57|79
1582772100000|2020-02-27 02:55:00|22.98|22.62|23.08|22.72|23.08|22.72|22.97|22.61|69
1582772400000|2020-02-27 03:00:00|23.07|22.71|23|22.64|23.07|22.71|23|22.64|50
1582772700000|2020-02-27 03:05:00|22.99|22.63|22.95|22.59|22.99|22.63|22.91|22.55|68
1582773000000|2020-02-27 03:10:00|22.96|22.6|22.98|22.62|22.98|22.62|22.87|22.51|75
1582773300000|2020-02-27 03:15:00|22.97|22.61|22.97|22.61|23.02|22.66|22.94|22.58|73
1582773600000|2020-02-27 03:20:00|22.98|22.62|22.97|22.61|22.99|22.63|22.94|22.58|32
1582773900000|2020-02-27 03:25:00|22.96|22.6|23.01|22.65|23.03|22.67|22.95|22.59|52
1582774200000|2020-02-27 03:30:00|23|22.64|23|22.64|23.01|22.65|22.99|22.63|31
1582774500000|2020-02-27 03:35:00|23.01|22.65|23.13|22.77|23.16|22.8|23|22.64|77
1582774800000|2020-02-27 03:40:00|23.14|22.78|23.14|22.78|23.21|22.85|23.13|22.77|71
1582775100000|2020-02-27 03:45:00|23.15|22.79|23.24|22.88|23.27|22.91|23.13|22.77|94
1582775400000|2020-02-27 03:50:00|23.25|22.89|23.21|22.85|23.25|22.89|23.19|22.83|77
1582775700000|2020-02-27 03:55:00|23.22|22.86|23.18|22.82|23.22|22.86|23.16|22.8|67
1582776000000|2020-02-27 04:00:00|23.19|22.83|23.14|22.78|23.22|22.86|23.14|22.78|100
1582776300000|2020-02-27 04:05:00|23.15|22.79|23.17|22.81|23.18|22.82|23.15|22.79|39
1582776600000|2020-02-27 04:10:00|23.16|22.8|23.2|22.84|23.2|22.84|23.15|22.79|65
1582776900000|2020-02-27 04:15:00|23.19|22.83|23.13|22.77|23.22|22.86|23.11|22.75|41
1582777200000|2020-02-27 04:20:00|23.12|22.76|23.1|22.74|23.15|22.79|23.06|22.7|72
1582777500000|2020-02-27 04:25:00|23.11|22.75|23.1|22.74|23.15|22.79|23.08|22.72|64
1582777800000|2020-02-27 04:30:00|23.09|22.73|23.17|22.81|23.18|22.82|23.08|22.72|47
1582778100000|2020-02-27 04:35:00|23.18|22.82|23.13|22.77|23.2|22.84|23.07|22.71|92
1582778400000|2020-02-27 04:40:00|23.12|22.76|23.11|22.75|23.14|22.78|23.09|22.73|74
1582778700000|2020-02-27 04:45:00|23.12|22.76|23.15|22.79|23.17|22.81|23.12|22.76|72
1582779000000|2020-02-27 04:50:00|23.14|22.78|23.23|22.87|23.23|22.87|23.12|22.76|71
1582779300000|2020-02-27 04:55:00|23.22|22.86|23.22|22.86|23.24|22.88|23.19|22.83|31
1582779600000|2020-02-27 05:00:00|23.23|22.87|23.33|22.97|23.34|22.98|23.22|22.86|33
1582779900000|2020-02-27 05:05:00|23.34|22.98|23.34|22.98|23.4|23.04|23.31|22.95|124
1582780200000|2020-02-27 05:10:00|23.33|22.97|23.35|22.99|23.36|23|23.3|22.94|41
1582780500000|2020-02-27 05:15:00|23.36|23|23.36|23|23.44|23.08|23.35|22.99|85
1582780800000|2020-02-27 05:20:00|23.37|23.01|23.33|22.97|23.44|23.08|23.32|22.96|105
1582781100000|2020-02-27 05:25:00|23.32|22.96|23.39|23.03|23.39|23.03|23.3|22.94|84
1582781400000|2020-02-27 05:30:00|23.4|23.04|23.38|23.02|23.45|23.09|23.38|23.02|54
1582781700000|2020-02-27 05:35:00|23.39|23.03|23.37|23.01|23.4|23.04|23.36|23|51
1582782000000|2020-02-27 05:40:00|23.36|23|23.39|23.03|23.45|23.09|23.35|22.99|66
1582782300000|2020-02-27 05:45:00|23.4|23.04|23.4|23.04|23.42|23.06|23.36|23|59
1582782600000|2020-02-27 05:50:00|23.41|23.05|23.47|23.11|23.5|23.14|23.39|23.03|103
1582782900000|2020-02-27 05:55:00|23.46|23.1|23.46|23.1|23.49|23.13|23.44|23.08|74
1582783200000|2020-02-27 06:00:00|23.45|23.09|23.42|23.06|23.47|23.11|23.42|23.06|54
1582783500000|2020-02-27 06:05:00|23.43|23.07|23.6|23.24|23.6|23.24|23.43|23.07|73
1582783800000|2020-02-27 06:10:00|23.61|23.25|23.6|23.24|23.64|23.28|23.54|23.18|103
1582784100000|2020-02-27 06:15:00|23.59|23.23|23.51|23.15|23.6|23.24|23.48|23.12|113
1582784400000|2020-02-27 06:20:00|23.52|23.16|23.46|23.1|23.56|23.2|23.45|23.09|74
1582784700000|2020-02-27 06:25:00|23.47|23.11|23.46|23.1|23.49|23.13|23.41|23.05|74
1582785000000|2020-02-27 06:30:00|23.47|23.11|23.49|23.13|23.54|23.18|23.47|23.11|89
1582785300000|2020-02-27 06:35:00|23.48|23.12|23.47|23.11|23.5|23.14|23.44|23.08|74
1582785600000|2020-02-27 06:40:00|23.46|23.1|23.45|23.09|23.47|23.11|23.42|23.06|84
1582785900000|2020-02-27 06:45:00|23.46|23.1|23.51|23.15|23.54|23.18|23.45|23.09|70
1582786200000|2020-02-27 06:50:00|23.52|23.16|23.56|23.2|23.57|23.21|23.48|23.12|55
1582786500000|2020-02-27 06:55:00|23.57|23.21|23.62|23.26|23.63|23.27|23.56|23.2|48
1582786800000|2020-02-27 07:00:00|23.63|23.27|23.69|23.33|23.7|23.34|23.62|23.26|62
1582787100000|2020-02-27 07:05:00|23.7|23.34|23.71|23.35|23.73|23.37|23.69|23.33|44
1582787400000|2020-02-27 07:10:00|23.7|23.34|23.64|23.28|23.71|23.35|23.64|23.28|92
1582787700000|2020-02-27 07:15:00|23.63|23.27|23.66|23.3|23.71|23.35|23.63|23.27|61
1582788000000|2020-02-27 07:20:00|23.67|23.31|23.58|23.22|23.67|23.31|23.58|23.22|57
1582788300000|2020-02-27 07:25:00|23.59|23.23|23.6|23.24|23.63|23.27|23.58|23.22|86
1582788600000|2020-02-27 07:30:00|23.59|23.23|23.52|23.16|23.62|23.26|23.51|23.15|58
1582788900000|2020-02-27 07:35:00|23.53|23.17|23.53|23.17|23.54|23.18|23.5|23.14|52
1582789200000|2020-02-27 07:40:00|23.54|23.18|23.56|23.2|23.58|23.22|23.53|23.17|106
1582789500000|2020-02-27 07:45:00|23.55|23.19|23.61|23.25|23.63|23.27|23.54|23.18|57
1582789800000|2020-02-27 07:50:00|23.62|23.26|23.62|23.26|23.63|23.27|23.58|23.22|39
1582790100000|2020-02-27 07:55:00|23.63|23.27|23.64|23.28|23.67|23.31|23.63|23.27|84
1582790400000|2020-02-27 08:00:00|23.65|23.29|23.57|23.21|23.65|23.29|23.56|23.2|83
1582790700000|2020-02-27 08:05:00|23.58|23.22|23.63|23.27|23.66|23.3|23.58|23.22|56
1582791000000|2020-02-27 08:10:00|23.62|23.26|23.7|23.34|23.7|23.34|23.6|23.24|63
1582791300000|2020-02-27 08:15:00|23.71|23.35|23.72|23.36|23.76|23.4|23.69|23.33|83
1582791600000|2020-02-27 08:20:00|23.73|23.37|23.77|23.41|23.78|23.42|23.71|23.35|47
1582791900000|2020-02-27 08:25:00|23.78|23.42|23.86|23.5|23.92|23.56|23.76|23.4|127
1582792200000|2020-02-27 08:30:00|23.87|23.51|23.87|23.51|23.92|23.56|23.83|23.47|103
1582792500000|2020-02-27 08:35:00|23.86|23.5|23.93|23.57|23.96|23.6|23.86|23.5|86
1582792800000|2020-02-27 08:40:00|23.94|23.58|23.88|23.52|23.97|23.61|23.85|23.49|86
1582793100000|2020-02-27 08:45:00|23.89|23.53|23.97|23.61|23.99|23.63|23.87|23.51|65
1582793400000|2020-02-27 08:50:00|23.96|23.6|23.87|23.51|23.98|23.62|23.86|23.5|58
1582793700000|2020-02-27 08:55:00|23.86|23.5|23.83|23.47|23.87|23.51|23.81|23.45|50
1582794000000|2020-02-27 09:00:00|23.82|23.46|23.89|23.53|23.89|23.53|23.81|23.45|86
1582794300000|2020-02-27 09:05:00|23.88|23.52|23.85|23.49|23.94|23.58|23.85|23.49|50
1582794600000|2020-02-27 09:10:00|23.84|23.48|23.82|23.46|23.85|23.49|23.79|23.43|79
1582794900000|2020-02-27 09:15:00|23.83|23.47|23.86|23.5|23.87|23.51|23.82|23.46|34
1582795200000|2020-02-27 09:20:00|23.85|23.49|23.88|23.52|23.88|23.52|23.82|23.46|28
1582795500000|2020-02-27 09:25:00|23.87|23.51|23.93|23.57|23.93|23.57|23.85|23.49|109
1582795800000|2020-02-27 09:30:00|23.92|23.56|23.96|23.6|23.98|23.62|23.92|23.56|79
1582796100000|2020-02-27 09:35:00|23.95|23.59|23.89|23.53|23.96|23.6|23.88|23.52|66
1582796400000|2020-02-27 09:40:00|23.88|23.52|23.87|23.51|23.9|23.54|23.85|23.49|40
1582796700000|2020-02-27 09:45:00|23.88|23.52|23.78|23.42|23.88|23.52|23.76|23.4|83
1582797000000|2020-02-27 09:50:00|23.79|23.43|23.71|23.35|23.79|23.43|23.68|23.32|114
1582797300000|2020-02-27 09:55:00|23.7|23.34|23.6|23.24|23.71|23.35|23.58|23.22|123
1582797600000|2020-02-27 10:00:00|23.61|23.25|23.57|23.21|23.65|23.29|23.54|23.18|140
1582797900000|2020-02-27 10:05:00|23.58|23.22|23.65|23.29|23.7|23.34|23.57|23.21|64
1582798200000|2020-02-27 10:10:00|23.64|23.28|23.63|23.27|23.66|23.3|23.6|23.24|62
1582798500000|2020-02-27 10:15:00|23.62|23.26|23.59|23.23|23.62|23.26|23.54|23.18|56
1582798800000|2020-02-27 10:20:00|23.58|23.22|23.71|23.35|23.72|23.36|23.58|23.22|100
1582799100000|2020-02-27 10:25:00|23.7|23.34|23.75|23.39|23.75|23.39|23.69|23.33|96
1582799400000|2020-02-27 10:30:00|23.76|23.4|23.71|23.35|23.76|23.4|23.66|23.3|92
1582799700000|2020-02-27 10:35:00|23.72|23.36|23.79|23.43|23.8|23.44|23.69|23.33|65
1582800000000|2020-02-27 10:40:00|23.8|23.44|23.8|23.44|23.82|23.46|23.77|23.41|75
1582800300000|2020-02-27 10:45:00|23.81|23.45|23.79|23.43|23.83|23.47|23.77|23.41|97
1582800600000|2020-02-27 10:50:00|23.78|23.42|23.78|23.42|23.79|23.43|23.71|23.35|72
1582800900000|2020-02-27 10:55:00|23.77|23.41|23.85|23.49|23.85|23.49|23.75|23.39|55
1582801200000|2020-02-27 11:00:00|23.86|23.5|23.86|23.5|23.87|23.51|23.81|23.45|63
1582801500000|2020-02-27 11:05:00|23.87|23.51|23.82|23.46|23.88|23.52|23.8|23.44|38
1582801800000|2020-02-27 11:10:00|23.81|23.45|23.82|23.46|23.84|23.48|23.8|23.44|73
1582802100000|2020-02-27 11:15:00|23.83|23.47|23.81|23.45|23.84|23.48|23.79|23.43|47
1582802400000|2020-02-27 11:20:00|23.82|23.46|23.8|23.44|23.86|23.5|23.8|23.44|75
1582802700000|2020-02-27 11:25:00|23.79|23.43|23.77|23.41|23.82|23.46|23.77|23.41|63
1582803000000|2020-02-27 11:30:00|23.76|23.4|23.72|23.36|23.76|23.4|23.69|23.33|111
1582803300000|2020-02-27 11:35:00|23.73|23.37|23.75|23.39|23.75|23.39|23.71|23.35|32
1582803600000|2020-02-27 11:40:00|23.77|23.41|23.75|23.39|23.77|23.41|23.73|23.37|45
1582803900000|2020-02-27 11:45:00|23.76|23.4|23.81|23.45|23.81|23.45|23.75|23.39|68
1582804200000|2020-02-27 11:50:00|23.8|23.44|23.8|23.44|23.82|23.46|23.79|23.43|37
1582804500000|2020-02-27 11:55:00|23.81|23.45|23.82|23.46|23.84|23.48|23.8|23.44|57
1582804800000|2020-02-27 12:00:00|23.83|23.47|24.05|23.69|24.07|23.71|23.82|23.46|106
1582805100000|2020-02-27 12:05:00|24.06|23.7|24.13|23.77|24.15|23.79|24.05|23.69|149
1582805400000|2020-02-27 12:10:00|24.14|23.78|24.17|23.81|24.2|23.84|24.1|23.74|145
1582805700000|2020-02-27 12:15:00|24.18|23.82|24.34|23.98|24.37|24.01|24.17|23.81|132
1582806000000|2020-02-27 12:20:00|24.33|23.97|24.18|23.82|24.38|24.02|24.16|23.8|155
1582806300000|2020-02-27 12:25:00|24.19|23.83|24.23|23.87|24.25|23.89|24.14|23.78|112
1582806600000|2020-02-27 12:30:00|24.24|23.88|24.28|23.92|24.31|23.95|24.23|23.87|60
1582806900000|2020-02-27 12:35:00|24.27|23.91|24.03|23.67|24.27|23.91|24|23.64|161
1582807200000|2020-02-27 12:40:00|24.04|23.68|23.98|23.62|24.07|23.71|23.98|23.62|90
1582807500000|2020-02-27 12:45:00|23.97|23.61|24.01|23.65|24.03|23.67|23.97|23.61|53
1582807800000|2020-02-27 12:50:00|24|23.64|23.81|23.45|24|23.64|23.81|23.45|92
1582808100000|2020-02-27 12:55:00|23.82|23.46|23.85|23.49|23.85|23.49|23.76|23.4|90
1582808400000|2020-02-27 13:00:00|23.84|23.48|23.85|23.49|23.85|23.49|23.77|23.41|88
1582808700000|2020-02-27 13:05:00|23.86|23.5|23.93|23.57|23.95|23.59|23.85|23.49|61
1582809000000|2020-02-27 13:10:00|23.92|23.56|24.05|23.69|24.07|23.71|23.92|23.56|90
1582809300000|2020-02-27 13:15:00|24.04|23.68|24.06|23.7|24.11|23.75|24|23.64|58
1582809600000|2020-02-27 13:20:00|24.05|23.69|24.02|23.66|24.05|23.69|23.95|23.59|87
1582809900000|2020-02-27 13:25:00|24.01|23.65|23.98|23.62|24.01|23.65|23.92|23.56|76
1582810200000|2020-02-27 13:30:00|23.99|23.63|23.97|23.61|24.03|23.67|23.97|23.61|49
1582810500000|2020-02-27 13:35:00|23.96|23.6|23.95|23.59|23.98|23.62|23.94|23.58|14
1582810800000|2020-02-27 13:40:00|23.96|23.6|24.02|23.66|24.03|23.67|23.96|23.6|29
1582811100000|2020-02-27 13:45:00|24.01|23.65|24.05|23.69|24.05|23.69|24|23.64|33
1582811400000|2020-02-27 13:50:00|24.06|23.7|24.13|23.77|24.13|23.77|24.05|23.69|62
1582811700000|2020-02-27 13:55:00|24.12|23.76|24.1|23.74|24.19|23.83|24.1|23.74|55
1582812000000|2020-02-27 14:00:00|24.11|23.75|24.12|23.76|24.13|23.77|24.09|23.73|47
1582812300000|2020-02-27 14:05:00|24.11|23.75|24.06|23.7|24.11|23.75|24.02|23.66|73
1582812600000|2020-02-27 14:10:00|24.07|23.71|24.19|23.83|24.19|23.83|24.06|23.7|59
1582812900000|2020-02-27 14:15:00|24.2|23.84|24.2|23.84|24.24|23.88|24.19|23.83|75
1582813200000|2020-02-27 14:20:00|24.19|23.83|24.24|23.88|24.25|23.89|24.16|23.8|75
1582813500000|2020-02-27 14:25:00|24.25|23.89|24.22|23.86|24.3|23.94|24.22|23.86|76
1582813800000|2020-02-27 14:30:00|24.21|23.85|24.19|23.83|24.25|23.89|24.17|23.81|80
1582814100000|2020-02-27 14:35:00|24.18|23.82|24.21|23.85|24.21|23.85|24.17|23.81|46
1582814400000|2020-02-27 14:40:00|24.22|23.86|24.23|23.87|24.24|23.88|24.19|23.83|62
1582814700000|2020-02-27 14:45:00|24.24|23.88|24.29|23.93|24.31|23.95|24.23|23.87|54
1582815000000|2020-02-27 14:50:00|24.3|23.94|24.18|23.82|24.3|23.94|24.18|23.82|58
1582815300000|2020-02-27 14:55:00|24.19|23.83|24.23|23.87|24.25|23.89|24.19|23.83|63
1582815600000|2020-02-27 15:00:00|24.22|23.86|24.32|23.96|24.32|23.96|24.21|23.85|93
1582815900000|2020-02-27 15:05:00|24.31|23.95|24.37|24.01|24.39|24.03|24.29|23.93|48
1582816200000|2020-02-27 15:10:00|24.38|24.02|24.41|24.05|24.43|24.07|24.36|24|54
1582816500000|2020-02-27 15:15:00|24.4|24.04|24.37|24.01|24.47|24.11|24.37|24.01|49
1582816800000|2020-02-27 15:20:00|24.36|24|24.33|23.97|24.36|24|24.27|23.91|55
1582817100000|2020-02-27 15:25:00|24.32|23.96|24.47|24.11|24.47|24.11|24.32|23.96|78
1582817400000|2020-02-27 15:30:00|24.46|24.1|24.44|24.08|24.46|24.1|24.39|24.03|63
1582817700000|2020-02-27 15:35:00|24.45|24.09|24.39|24.03|24.45|24.09|24.36|24|61
1582818000000|2020-02-27 15:40:00|24.38|24.02|24.35|23.99|24.38|24.02|24.31|23.95|44
1582818300000|2020-02-27 15:45:00|24.36|24|24.3|23.94|24.36|24|24.27|23.91|63
1582818600000|2020-02-27 15:50:00|24.29|23.93|24.33|23.97|24.35|23.99|24.28|23.92|69
1582818900000|2020-02-27 15:55:00|24.32|23.96|24.32|23.96|24.34|23.98|24.28|23.92|53
1582819200000|2020-02-27 16:00:00|24.33|23.97|24.41|24.05|24.41|24.05|24.33|23.97|57
1582819500000|2020-02-27 16:05:00|24.42|24.06|24.41|24.05|24.46|24.1|24.38|24.02|56
1582819800000|2020-02-27 16:10:00|24.42|24.06|24.44|24.08|24.44|24.08|24.4|24.04|71
1582820100000|2020-02-27 16:15:00|24.43|24.07|24.66|24.3|24.66|24.3|24.42|24.06|120
1582820400000|2020-02-27 16:20:00|24.67|24.31|24.63|24.27|24.72|24.36|24.58|24.22|113
1582820700000|2020-02-27 16:25:00|24.62|24.26|24.66|24.3|24.68|24.32|24.57|24.21|104
1582821000000|2020-02-27 16:30:00|24.67|24.31|24.63|24.27|24.72|24.36|24.62|24.26|117
1582821300000|2020-02-27 16:35:00|24.62|24.26|24.75|24.39|24.75|24.39|24.59|24.23|117
1582821600000|2020-02-27 16:40:00|24.74|24.38|24.84|24.48|24.84|24.48|24.71|24.35|124
1582821900000|2020-02-27 16:45:00|24.85|24.49|24.81|24.45|24.86|24.5|24.8|24.44|90
1582822200000|2020-02-27 16:50:00|24.82|24.46|24.73|24.37|24.82|24.46|24.72|24.36|131
1582822500000|2020-02-27 16:55:00|24.72|24.36|24.79|24.43|24.8|24.44|24.71|24.35|77
1582822800000|2020-02-27 17:00:00|24.8|24.44|24.88|24.52|24.92|24.56|24.8|24.44|86
1582823100000|2020-02-27 17:05:00|24.89|24.53|24.79|24.43|24.93|24.57|24.79|24.43|87
1582823400000|2020-02-27 17:10:00|24.78|24.42|24.7|24.34|24.78|24.42|24.65|24.29|140
1582823700000|2020-02-27 17:15:00|24.71|24.35|24.71|24.35|24.71|24.35|24.66|24.3|102
1582824000000|2020-02-27 17:20:00|24.72|24.36|24.83|24.47|24.87|24.51|24.71|24.35|126
1582824300000|2020-02-27 17:25:00|24.84|24.48|24.77|24.41|24.86|24.5|24.77|24.41|102
1582824600000|2020-02-27 17:30:00|24.78|24.42|24.82|24.46|24.82|24.46|24.73|24.37|83
1582824900000|2020-02-27 17:35:00|24.83|24.47|24.72|24.36|24.83|24.47|24.69|24.33|83
1582825200000|2020-02-27 17:40:00|24.73|24.37|24.76|24.4|24.78|24.42|24.72|24.36|52
1582825500000|2020-02-27 17:45:00|24.77|24.41|24.81|24.45|24.81|24.45|24.74|24.38|79
1582825800000|2020-02-27 17:50:00|24.8|24.44|24.81|24.45|24.81|24.45|24.76|24.4|54
1582826100000|2020-02-27 17:55:00|24.82|24.46|24.81|24.45|24.83|24.47|24.8|24.44|46
1582826400000|2020-02-27 18:00:00|24.79|24.43|24.68|24.32|24.8|24.44|24.68|24.32|75
1582826700000|2020-02-27 18:05:00|24.67|24.31|24.67|24.31|24.69|24.33|24.65|24.29|65
1582827000000|2020-02-27 18:10:00|24.68|24.32|24.72|24.36|24.72|24.36|24.67|24.31|51
1582827300000|2020-02-27 18:15:00|24.71|24.35|24.77|24.41|24.8|24.44|24.71|24.35|64
1582827600000|2020-02-27 18:20:00|24.76|24.4|24.74|24.38|24.77|24.41|24.71|24.35|77
1582827900000|2020-02-27 18:25:00|24.75|24.39|24.71|24.35|24.76|24.4|24.69|24.33|76
1582828200000|2020-02-27 18:30:00|24.72|24.36|24.71|24.35|24.73|24.37|24.7|24.34|54
1582828500000|2020-02-27 18:35:00|24.72|24.36|24.56|24.2|24.72|24.36|24.55|24.19|47
1582828800000|2020-02-27 18:40:00|24.55|24.19|24.41|24.05|24.59|24.23|24.36|24|82
1582829100000|2020-02-27 18:45:00|24.42|24.06|24.33|23.97|24.42|24.06|24.31|23.95|105
1582829400000|2020-02-27 18:50:00|24.34|23.98|24.37|24.01|24.41|24.05|24.34|23.98|71
1582829700000|2020-02-27 18:55:00|24.38|24.02|24.33|23.97|24.38|24.02|24.27|23.91|43
1582830000000|2020-02-27 19:00:00|24.34|23.98|24.38|24.02|24.39|24.03|24.32|23.96|57
1582830300000|2020-02-27 19:05:00|24.37|24.01|24.3|23.94|24.41|24.05|24.3|23.94|52
1582830600000|2020-02-27 19:10:00|24.31|23.95|24.31|23.95|24.33|23.97|24.29|23.93|45
1582830900000|2020-02-27 19:15:00|24.3|23.94|24.38|24.02|24.39|24.03|24.3|23.94|43
1582831200000|2020-02-27 19:20:00|24.37|24.01|24.37|24.01|24.41|24.05|24.35|23.99|51
1582831500000|2020-02-27 19:25:00|24.38|24.02|24.33|23.97|24.39|24.03|24.33|23.97|51
1582831800000|2020-02-27 19:30:00|24.32|23.96|24.32|23.96|24.33|23.97|24.29|23.93|49
1582832100000|2020-02-27 19:35:00|24.31|23.95|24.3|23.94|24.32|23.96|24.28|23.92|40
1582832400000|2020-02-27 19:40:00|24.31|23.95|24.45|24.09|24.45|24.09|24.3|23.94|51
1582832700000|2020-02-27 19:45:00|24.44|24.08|24.48|24.12|24.48|24.12|24.42|24.06|31
1582833000000|2020-02-27 19:50:00|24.47|24.11|24.56|24.2|24.56|24.2|24.43|24.07|56
1582833300000|2020-02-27 19:55:00|24.57|24.21|24.55|24.19|24.57|24.21|24.51|24.15|45
1582833600000|2020-02-27 20:00:00|24.56|24.2|24.53|24.17|24.56|24.2|24.5|24.14|42
1582833900000|2020-02-27 20:05:00|24.52|24.16|24.53|24.17|24.54|24.18|24.48|24.12|48
1582834200000|2020-02-27 20:10:00|24.52|24.16|24.53|24.17|24.55|24.19|24.51|24.15|52
1582834500000|2020-02-27 20:15:00|24.54|24.18|24.5|24.14|24.55|24.19|24.47|24.11|36
1582834800000|2020-02-27 20:20:00|24.49|24.13|24.39|24.03|24.5|24.14|24.38|24.02|63
1582835100000|2020-02-27 20:25:00|24.4|24.04|24.35|23.99|24.41|24.05|24.34|23.98|48
1582835400000|2020-02-27 20:30:00|24.34|23.98|24.44|24.08|24.44|24.08|24.34|23.98|78
1582835700000|2020-02-27 20:35:00|24.45|24.09|24.43|24.07|24.45|24.09|24.41|24.05|31
1582836000000|2020-02-27 20:40:00|24.42|24.06|24.36|24|24.42|24.06|24.36|24|23
1582836300000|2020-02-27 20:45:00|24.37|24.01|24.47|24.11|24.48|24.12|24.36|24|71
1582836600000|2020-02-27 20:50:00|24.48|24.12|24.48|24.12|24.5|24.14|24.45|24.09|35
1582836900000|2020-02-27 20:55:00|24.49|24.13|24.45|24.09|24.51|24.15|24.45|24.09|35
1582837200000|2020-02-27 21:00:00|24.46|24.1|24.45|24.09|24.5|24.14|24.44|24.08|38
1582837500000|2020-02-27 21:05:00|24.44|24.08|24.4|24.04|24.45|24.09|24.39|24.03|41
1582837800000|2020-02-27 21:10:00|24.39|24.03|24.38|24.02|24.39|24.03|24.34|23.98|32
1582838100000|2020-02-27 21:15:00|24.39|24.03|24.35|23.99|24.41|24.05|24.35|23.99|33
1582838400000|2020-02-27 21:20:00|24.36|24|24.29|23.93|24.37|24.01|24.29|23.93|30
1582838700000|2020-02-27 21:25:00|24.28|23.92|24.17|23.81|24.28|23.92|24.13|23.77|102
1582839000000|2020-02-27 21:30:00|24.16|23.8|24.03|23.67|24.16|23.8|24.02|23.66|85
1582839300000|2020-02-27 21:35:00|24.04|23.68|23.87|23.51|24.04|23.68|23.84|23.48|60
1582839600000|2020-02-27 21:40:00|23.86|23.5|23.86|23.5|23.92|23.56|23.81|23.45|87
1582839900000|2020-02-27 21:45:00|23.85|23.49|23.89|23.53|23.89|23.53|23.73|23.37|85
1582840200000|2020-02-27 21:50:00|23.9|23.54|23.95|23.59|24.03|23.67|23.9|23.54|98
1582840500000|2020-02-27 21:55:00|23.96|23.6|23.93|23.57|23.97|23.61|23.89|23.53|46
1582840800000|2020-02-27 22:00:00|23.94|23.58|23.89|23.53|24.02|23.66|23.84|23.48|133
1582841100000|2020-02-27 22:05:00|23.9|23.54|23.7|23.34|23.9|23.54|23.7|23.34|132
1582841400000|2020-02-27 22:10:00|23.71|23.35|23.64|23.28|23.72|23.36|23.64|23.28|60
1582841700000|2020-02-27 22:15:00|23.63|23.27|23.76|23.4|23.76|23.4|23.62|23.26|60
1582842000000|2020-02-27 22:20:00|23.75|23.39|23.69|23.33|23.76|23.4|23.64|23.28|30
1582842300000|2020-02-27 22:25:00|23.7|23.34|23.74|23.38|23.75|23.39|23.69|23.33|21
1582842600000|2020-02-27 22:30:00|23.75|23.39|23.85|23.49|23.87|23.51|23.75|23.39|27
1582842900000|2020-02-27 22:35:00|23.86|23.5|23.99|23.63|24.04|23.68|23.85|23.49|65
1582843200000|2020-02-27 22:40:00|23.98|23.62|24.03|23.67|24.04|23.68|23.95|23.59|55
1582843500000|2020-02-27 22:45:00|24.02|23.66|23.98|23.62|24.02|23.66|23.96|23.6|37
1582843800000|2020-02-27 22:50:00|23.99|23.63|24.06|23.7|24.07|23.71|23.99|23.63|50
1582844100000|2020-02-27 22:55:00|24.07|23.71|24.16|23.8|24.19|23.83|24.06|23.7|56
1582844400000|2020-02-27 23:00:00|24.17|23.81|24.16|23.8|24.21|23.85|24.15|23.79|52
1582844700000|2020-02-27 23:05:00|24.15|23.79|24.2|23.84|24.2|23.84|24.15|23.79|42
1582845000000|2020-02-27 23:10:00|24.21|23.85|24.2|23.84|24.25|23.89|24.14|23.78|130
1582845300000|2020-02-27 23:15:00|24.21|23.85|24.16|23.8|24.25|23.89|24.14|23.78|88
1582845600000|2020-02-27 23:20:00|24.15|23.79|24.13|23.77|24.18|23.82|24.13|23.77|55
1582845900000|2020-02-27 23:25:00|24.12|23.76|24.13|23.77|24.16|23.8|24.1|23.74|66
1582846200000|2020-02-27 23:30:00|24.12|23.76|23.91|23.55|24.13|23.77|23.84|23.48|109
1582846500000|2020-02-27 23:35:00|23.92|23.56|23.84|23.48|23.92|23.56|23.8|23.44|66
1582846800000|2020-02-27 23:40:00|23.85|23.49|23.89|23.53|23.91|23.55|23.85|23.49|47
1582847100000|2020-02-27 23:45:00|23.88|23.52|23.81|23.45|23.89|23.53|23.78|23.42|63
1582847400000|2020-02-27 23:50:00|23.8|23.44|23.74|23.38|23.81|23.45|23.71|23.35|70
1582847700000|2020-02-27 23:55:00|23.75|23.39|24.02|23.66|24.02|23.66|23.75|23.39|111
1582848000000|2020-02-28 00:00:00|24.03|23.67|24.02|23.66|24.11|23.75|24|23.64|112
1582848300000|2020-02-28 00:05:00|24.03|23.67|24.01|23.65|24.05|23.69|24.01|23.65|49
1582848600000|2020-02-28 00:10:00|24.02|23.66|24.06|23.7|24.13|23.77|24|23.64|46
1582848900000|2020-02-28 00:15:00|24.07|23.71|24.15|23.79|24.15|23.79|24.06|23.7|45
1582849200000|2020-02-28 00:20:00|24.16|23.8|24.18|23.82|24.2|23.84|24.15|23.79|64
1582849500000|2020-02-28 00:25:00|24.19|23.83|24.32|23.96|24.37|24.01|24.19|23.83|115
1582849800000|2020-02-28 00:30:00|24.33|23.97|24.28|23.92|24.41|24.05|24.28|23.92|97
1582850100000|2020-02-28 00:35:00|24.29|23.93|24.25|23.89|24.29|23.93|24.2|23.84|65
1582850400000|2020-02-28 00:40:00|24.26|23.9|24.29|23.93|24.31|23.95|24.25|23.89|62
1582850700000|2020-02-28 00:45:00|24.3|23.94|24.3|23.94|24.39|24.03|24.29|23.93|55
1582851000000|2020-02-28 00:50:00|24.31|23.95|24.36|24|24.37|24.01|24.29|23.93|36
1582851300000|2020-02-28 00:55:00|24.35|23.99|24.36|24|24.36|24|24.34|23.98|38
1582851600000|2020-02-28 01:00:00|24.35|23.99|24.24|23.88|24.35|23.99|24.24|23.88|30
1582851900000|2020-02-28 01:05:00|24.23|23.87|24.25|23.89|24.25|23.89|24.16|23.8|66
1582852200000|2020-02-28 01:10:00|24.24|23.88|24.23|23.87|24.29|23.93|24.23|23.87|85
1582852500000|2020-02-28 01:15:00|24.22|23.86|24.16|23.8|24.23|23.87|24.14|23.78|49
1582852800000|2020-02-28 01:20:00|24.17|23.81|24.2|23.84|24.2|23.84|24.17|23.81|42
1582853100000|2020-02-28 01:25:00|24.21|23.85|24.3|23.94|24.31|23.95|24.21|23.85|71
1582853400000|2020-02-28 01:30:00|24.31|23.95|24.33|23.97|24.35|23.99|24.27|23.91|63
1582853700000|2020-02-28 01:35:00|24.32|23.96|24.33|23.97|24.38|24.02|24.29|23.93|72
1582854000000|2020-02-28 01:40:00|24.34|23.98|24.33|23.97|24.37|24.01|24.32|23.96|18
1582854300000|2020-02-28 01:45:00|24.32|23.96|24.35|23.99|24.38|24.02|24.28|23.92|33
1582854600000|2020-02-28 01:50:00|24.36|24|24.45|24.09|24.45|24.09|24.36|24|42
1582854900000|2020-02-28 01:55:00|24.46|24.1|24.54|24.18|24.58|24.22|24.44|24.08|88
1582855200000|2020-02-28 02:00:00|24.53|24.17|24.48|24.12|24.53|24.17|24.43|24.07|75
1582855500000|2020-02-28 02:05:00|24.49|24.13|24.44|24.08|24.49|24.13|24.43|24.07|54
1582855800000|2020-02-28 02:10:00|24.45|24.09|24.44|24.08|24.57|24.21|24.43|24.07|87
1582856100000|2020-02-28 02:15:00|24.43|24.07|24.42|24.06|24.46|24.1|24.38|24.02|52
1582856400000|2020-02-28 02:20:00|24.41|24.05|24.43|24.07|24.47|24.11|24.41|24.05|41
1582856700000|2020-02-28 02:25:00|24.44|24.08|24.43|24.07|24.46|24.1|24.39|24.03|34
1582857000000|2020-02-28 02:30:00|24.44|24.08|24.45|24.09|24.46|24.1|24.4|24.04|54
1582857300000|2020-02-28 02:35:00|24.44|24.08|24.4|24.04|24.44|24.08|24.38|24.02|57
1582857600000|2020-02-28 02:40:00|24.39|24.03|24.32|23.96|24.39|24.03|24.32|23.96|30
1582857900000|2020-02-28 02:45:00|24.31|23.95|24.25|23.89|24.34|23.98|24.23|23.87|65
1582858200000|2020-02-28 02:50:00|24.24|23.88|24.34|23.98|24.39|24.03|24.24|23.88|51
1582858500000|2020-02-28 02:55:00|24.33|23.97|24.34|23.98|24.37|24.01|24.27|23.91|57
1582858800000|2020-02-28 03:00:00|24.33|23.97|24.28|23.92|24.34|23.98|24.27|23.91|60
1582859100000|2020-02-28 03:05:00|24.29|23.93|24.41|24.05|24.41|24.05|24.29|23.93|37
1582859400000|2020-02-28 03:10:00|24.42|24.06|24.41|24.05|24.43|24.07|24.33|23.97|62
1582859700000|2020-02-28 03:15:00|24.4|24.04|24.42|24.06|24.43|24.07|24.38|24.02|41
1582860000000|2020-02-28 03:20:00|24.43|24.07|24.39|24.03|24.45|24.09|24.38|24.02|55
1582860300000|2020-02-28 03:25:00|24.4|24.04|24.4|24.04|24.49|24.13|24.4|24.04|71
1582860600000|2020-02-28 03:30:00|24.41|24.05|24.34|23.98|24.42|24.06|24.34|23.98|56
1582860900000|2020-02-28 03:35:00|24.35|23.99|24.33|23.97|24.38|24.02|24.32|23.96|33
1582861200000|2020-02-28 03:40:00|24.32|23.96|24.27|23.91|24.33|23.97|24.27|23.91|26
1582861500000|2020-02-28 03:45:00|24.26|23.9|24.3|23.94|24.33|23.97|24.23|23.87|62
1582861800000|2020-02-28 03:50:00|24.29|23.93|24.31|23.95|24.32|23.96|24.27|23.91|44
1582862100000|2020-02-28 03:55:00|24.3|23.94|24.23|23.87|24.3|23.94|24.21|23.85|48
1582862400000|2020-02-28 04:00:00|24.22|23.86|24.16|23.8|24.22|23.86|24.12|23.76|57
1582862700000|2020-02-28 04:05:00|24.17|23.81|24.1|23.74|24.17|23.81|24.1|23.74|48
1582863000000|2020-02-28 04:10:00|24.11|23.75|24.16|23.8|24.19|23.83|24.1|23.74|50
1582863300000|2020-02-28 04:15:00|24.15|23.79|24.19|23.83|24.21|23.85|24.14|23.78|51
1582863600000|2020-02-28 04:20:00|24.18|23.82|24.11|23.75|24.2|23.84|24.1|23.74|72
1582863900000|2020-02-28 04:25:00|24.12|23.76|24.12|23.76|24.13|23.77|24.08|23.72|45
1582864200000|2020-02-28 04:30:00|24.13|23.77|24.24|23.88|24.25|23.89|24.1|23.74|87
1582864500000|2020-02-28 04:35:00|24.23|23.87|24.21|23.85|24.23|23.87|24.18|23.82|39
1582864800000|2020-02-28 04:40:00|24.22|23.86|24.3|23.94|24.33|23.97|24.22|23.86|40
1582865100000|2020-02-28 04:45:00|24.29|23.93|24.25|23.89|24.31|23.95|24.24|23.88|37
1582865400000|2020-02-28 04:50:00|24.26|23.9|24.21|23.85|24.28|23.92|24.21|23.85|40
1582865700000|2020-02-28 04:55:00|24.22|23.86|24.13|23.77|24.22|23.86|24.13|23.77|20
1582866000000|2020-02-28 05:00:00|24.14|23.78|24.06|23.7|24.17|23.81|24.02|23.66|86
1582866300000|2020-02-28 05:05:00|24.05|23.69|24.06|23.7|24.11|23.75|24.03|23.67|76
1582866600000|2020-02-28 05:10:00|24.05|23.69|23.96|23.6|24.05|23.69|23.93|23.57|100
1582866900000|2020-02-28 05:15:00|23.95|23.59|24.04|23.68|24.04|23.68|23.9|23.54|86
1582867200000|2020-02-28 05:20:00|24.03|23.67|23.97|23.61|24.03|23.67|23.97|23.61|33
1582867500000|2020-02-28 05:25:00|23.98|23.62|23.95|23.59|24.02|23.66|23.93|23.57|48
1582867800000|2020-02-28 05:30:00|23.94|23.58|23.95|23.59|23.96|23.6|23.89|23.53|43
1582868100000|2020-02-28 05:35:00|23.94|23.58|23.95|23.59|24.01|23.65|23.94|23.58|56
1582868400000|2020-02-28 05:40:00|23.96|23.6|23.97|23.61|23.99|23.63|23.89|23.53|82
1582868700000|2020-02-28 05:45:00|23.98|23.62|24.02|23.66|24.02|23.66|23.97|23.61|43
1582869000000|2020-02-28 05:50:00|24.03|23.67|24.03|23.67|24.04|23.68|24.02|23.66|39
1582869300000|2020-02-28 05:55:00|24.04|23.68|23.99|23.63|24.05|23.69|23.99|23.63|34
1582869600000|2020-02-28 06:00:00|23.98|23.62|23.89|23.53|23.98|23.62|23.89|23.53|30
1582869900000|2020-02-28 06:05:00|23.88|23.52|23.94|23.58|23.96|23.6|23.85|23.49|60
1582870200000|2020-02-28 06:10:00|23.93|23.57|23.89|23.53|23.93|23.57|23.89|23.53|31
1582870500000|2020-02-28 06:15:00|23.88|23.52|23.96|23.6|24.01|23.65|23.87|23.51|56
1582870800000|2020-02-28 06:20:00|23.95|23.59|23.96|23.6|23.99|23.63|23.94|23.58|34
1582871100000|2020-02-28 06:25:00|23.97|23.61|23.94|23.58|23.98|23.62|23.93|23.57|36
1582871400000|2020-02-28 06:30:00|23.93|23.57|23.85|23.49|23.93|23.57|23.85|23.49|41
1582871700000|2020-02-28 06:35:00|23.84|23.48|23.92|23.56|23.93|23.57|23.79|23.43|79
1582872000000|2020-02-28 06:40:00|23.91|23.55|23.94|23.58|23.99|23.63|23.91|23.55|60
1582872300000|2020-02-28 06:45:00|23.95|23.59|23.95|23.59|23.98|23.62|23.91|23.55|73
1582872600000|2020-02-28 06:50:00|23.94|23.58|23.99|23.63|23.99|23.63|23.93|23.57|30
1582872900000|2020-02-28 06:55:00|23.98|23.62|23.89|23.53|23.99|23.63|23.89|23.53|38
1582873200000|2020-02-28 07:00:00|23.9|23.54|23.88|23.52|23.92|23.56|23.86|23.5|43
1582873500000|2020-02-28 07:05:00|23.89|23.53|23.8|23.44|23.9|23.54|23.78|23.42|66
1582873800000|2020-02-28 07:10:00|23.79|23.43|23.82|23.46|23.85|23.49|23.77|23.41|60
1582874100000|2020-02-28 07:15:00|23.83|23.47|23.74|23.38|23.84|23.48|23.71|23.35|50
1582874400000|2020-02-28 07:20:00|23.73|23.37|23.68|23.32|23.75|23.39|23.64|23.28|86
1582874700000|2020-02-28 07:25:00|23.67|23.31|23.58|23.22|23.68|23.32|23.57|23.21|111
1582875000000|2020-02-28 07:30:00|23.57|23.21|23.56|23.2|23.64|23.28|23.56|23.2|80
1582875300000|2020-02-28 07:35:00|23.57|23.21|23.68|23.32|23.68|23.32|23.56|23.2|72
1582875600000|2020-02-28 07:40:00|23.67|23.31|23.64|23.28|23.68|23.32|23.63|23.27|30
1582875900000|2020-02-28 07:45:00|23.65|23.29|23.55|23.19|23.65|23.29|23.52|23.16|61
1582876200000|2020-02-28 07:50:00|23.56|23.2|23.61|23.25|23.61|23.25|23.53|23.17|40
1582876500000|2020-02-28 07:55:00|23.62|23.26|23.62|23.26|23.63|23.27|23.58|23.22|83
1582876800000|2020-02-28 08:00:00|23.63|23.27|23.75|23.39|23.76|23.4|23.63|23.27|49
1582877100000|2020-02-28 08:05:00|23.74|23.38|23.79|23.43|23.8|23.44|23.73|23.37|34
1582877400000|2020-02-28 08:10:00|23.8|23.44|23.86|23.5|23.87|23.51|23.77|23.41|48
1582877700000|2020-02-28 08:15:00|23.85|23.49|23.85|23.49|23.86|23.5|23.82|23.46|31
1582878000000|2020-02-28 08:20:00|23.86|23.5|23.88|23.52|23.88|23.52|23.86|23.5|25
1582878300000|2020-02-28 08:25:00|23.87|23.51|23.8|23.44|23.88|23.52|23.8|23.44|46
1582878600000|2020-02-28 08:30:00|23.81|23.45|23.8|23.44|23.81|23.45|23.79|23.43|34
1582878900000|2020-02-28 08:35:00|23.79|23.43|23.8|23.44|23.8|23.44|23.77|23.41|20
1582879200000|2020-02-28 08:40:00|23.81|23.45|23.82|23.46|23.87|23.51|23.81|23.45|34
1582879500000|2020-02-28 08:45:00|23.81|23.45|23.72|23.36|23.82|23.46|23.69|23.33|50
1582879800000|2020-02-28 08:50:00|23.73|23.37|23.73|23.37|23.73|23.37|23.7|23.34|37
1582880100000|2020-02-28 08:55:00|23.74|23.38|23.6|23.24|23.74|23.38|23.6|23.24|36
1582880400000|2020-02-28 09:00:00|23.59|23.23|23.59|23.23|23.63|23.27|23.58|23.22|49
1582880700000|2020-02-28 09:05:00|23.58|23.22|23.51|23.15|23.58|23.22|23.46|23.1|60
1582881000000|2020-02-28 09:10:00|23.52|23.16|23.59|23.23|23.67|23.31|23.51|23.15|128
1582881300000|2020-02-28 09:15:00|23.58|23.22|23.74|23.38|23.78|23.42|23.58|23.22|112
1582881600000|2020-02-28 09:20:00|23.73|23.37|23.7|23.34|23.73|23.37|23.63|23.27|82
1582881900000|2020-02-28 09:25:00|23.71|23.35|23.75|23.39|23.76|23.4|23.66|23.3|47
1582882200000|2020-02-28 09:30:00|23.74|23.38|23.61|23.25|23.75|23.39|23.61|23.25|62
1582882500000|2020-02-28 09:35:00|23.6|23.24|23.49|23.13|23.64|23.28|23.49|23.13|90
1582882800000|2020-02-28 09:40:00|23.5|23.14|23.39|23.03|23.57|23.21|23.38|23.02|143
1582883100000|2020-02-28 09:45:00|23.4|23.04|23.2|22.84|23.4|23.04|23.19|22.83|172
1582883400000|2020-02-28 09:50:00|23.19|22.83|23.18|22.82|23.29|22.93|23.09|22.73|135
1582883700000|2020-02-28 09:55:00|23.19|22.83|23.28|22.92|23.29|22.93|23.16|22.8|178
1582884000000|2020-02-28 10:00:00|23.27|22.91|23.27|22.91|23.28|22.92|23.05|22.69|199
1582884300000|2020-02-28 10:05:00|23.26|22.9|23.36|23|23.39|23.03|23.21|22.85|194
1582884600000|2020-02-28 10:10:00|23.35|22.99|23.44|23.08|23.44|23.08|23.28|22.92|78
1582884900000|2020-02-28 10:15:00|23.45|23.09|23.31|22.95|23.46|23.1|23.3|22.94|137
1582885200000|2020-02-28 10:20:00|23.32|22.96|23.28|22.92|23.39|23.03|23.27|22.91|117
1582885500000|2020-02-28 10:25:00|23.27|22.91|23.36|23|23.38|23.02|23.27|22.91|83
1582885800000|2020-02-28 10:30:00|23.35|22.99|23.2|22.84|23.38|23.02|23.16|22.8|107
1582886100000|2020-02-28 10:35:00|23.19|22.83|23.25|22.89|23.28|22.92|23.11|22.75|138
1582886400000|2020-02-28 10:40:00|23.24|22.88|23.18|22.82|23.25|22.89|23.15|22.79|81
1582886700000|2020-02-28 10:45:00|23.17|22.81|23.3|22.94|23.33|22.97|23.16|22.8|106
1582887000000|2020-02-28 10:50:00|23.31|22.95|23.28|22.92|23.31|22.95|23.24|22.88|50
1582887300000|2020-02-28 10:55:00|23.27|22.91|23.4|23.04|23.4|23.04|23.27|22.91|60
1582887600000|2020-02-28 11:00:00|23.39|23.03|23.42|23.06|23.45|23.09|23.33|22.97|80
1582887900000|2020-02-28 11:05:00|23.43|23.07|23.45|23.09|23.5|23.14|23.43|23.07|71
1582888200000|2020-02-28 11:10:00|23.44|23.08|23.4|23.04|23.46|23.1|23.38|23.02|57
1582888500000|2020-02-28 11:15:00|23.41|23.05|23.45|23.09|23.48|23.12|23.4|23.04|62
1582888800000|2020-02-28 11:20:00|23.44|23.08|23.57|23.21|23.58|23.22|23.44|23.08|70
1582889100000|2020-02-28 11:25:00|23.58|23.22|23.57|23.21|23.65|23.29|23.56|23.2|58
1582889400000|2020-02-28 11:30:00|23.58|23.22|23.46|23.1|23.58|23.22|23.45|23.09|59
1582889700000|2020-02-28 11:35:00|23.45|23.09|23.5|23.14|23.52|23.16|23.41|23.05|68
1582890000000|2020-02-28 11:40:00|23.49|23.13|23.45|23.09|23.49|23.13|23.43|23.07|57
1582890300000|2020-02-28 11:45:00|23.46|23.1|23.46|23.1|23.54|23.18|23.46|23.1|77
1582890600000|2020-02-28 11:50:00|23.47|23.11|23.44|23.08|23.53|23.17|23.44|23.08|44
1582890900000|2020-02-28 11:55:00|23.43|23.07|23.51|23.15|23.51|23.15|23.43|23.07|59
1582891200000|2020-02-28 12:00:00|23.52|23.16|23.38|23.02|23.57|23.21|23.38|23.02|99
1582891500000|2020-02-28 12:05:00|23.39|23.03|23.19|22.83|23.42|23.06|23.17|22.81|86
1582891800000|2020-02-28 12:10:00|23.2|22.84|23.27|22.91|23.27|22.91|23.12|22.76|195
1582892100000|2020-02-28 12:15:00|23.28|22.92|23.12|22.76|23.29|22.93|23.12|22.76|134
1582892400000|2020-02-28 12:20:00|23.11|22.75|23.15|22.79|23.15|22.79|23.02|22.66|172
1582892700000|2020-02-28 12:25:00|23.16|22.8|23.22|22.86|23.22|22.86|23.13|22.77|130
1582893000000|2020-02-28 12:30:00|23.21|22.85|23.15|22.79|23.21|22.85|23.13|22.77|101
1582893300000|2020-02-28 12:35:00|23.16|22.8|23.12|22.76|23.17|22.81|23.09|22.73|93
1582893600000|2020-02-28 12:40:00|23.13|22.77|23.27|22.91|23.34|22.98|23.13|22.77|142
1582893900000|2020-02-28 12:45:00|23.26|22.9|23.38|23.02|23.42|23.06|23.26|22.9|132
1582894200000|2020-02-28 12:50:00|23.39|23.03|23.36|23|23.43|23.07|23.35|22.99|78
1582894500000|2020-02-28 12:55:00|23.37|23.01|23.42|23.06|23.42|23.06|23.37|23.01|44
1582894800000|2020-02-28 13:00:00|23.43|23.07|23.5|23.14|23.5|23.14|23.35|22.99|66
1582895100000|2020-02-28 13:05:00|23.51|23.15|23.74|23.38|23.88|23.52|23.5|23.14|205
1582895400000|2020-02-28 13:10:00|23.73|23.37|23.75|23.39|23.86|23.5|23.72|23.36|158
1582895700000|2020-02-28 13:15:00|23.74|23.38|23.88|23.52|23.89|23.53|23.72|23.36|103
1582896000000|2020-02-28 13:20:00|23.89|23.53|23.76|23.4|23.89|23.53|23.74|23.38|107
1582896300000|2020-02-28 13:25:00|23.75|23.39|23.8|23.44|23.81|23.45|23.73|23.37|70
1582896600000|2020-02-28 13:30:00|23.81|23.45|23.73|23.37|23.82|23.46|23.72|23.36|69
1582896900000|2020-02-28 13:35:00|23.74|23.38|23.85|23.49|23.88|23.52|23.73|23.37|98
1582897200000|2020-02-28 13:40:00|23.84|23.48|23.74|23.38|23.84|23.48|23.74|23.38|77
1582897500000|2020-02-28 13:45:00|23.73|23.37|23.68|23.32|23.73|23.37|23.68|23.32|57
1582897800000|2020-02-28 13:50:00|23.67|23.31|23.66|23.3|23.7|23.34|23.65|23.29|42
1582898100000|2020-02-28 13:55:00|23.67|23.31|23.75|23.39|23.77|23.41|23.66|23.3|60
1582898400000|2020-02-28 14:00:00|23.76|23.4|23.69|23.33|23.81|23.45|23.69|23.33|84
1582898700000|2020-02-28 14:05:00|23.7|23.34|23.61|23.25|23.71|23.35|23.61|23.25|48
1582899000000|2020-02-28 14:10:00|23.6|23.24|23.6|23.24|23.63|23.27|23.59|23.23|75
1582899300000|2020-02-28 14:15:00|23.59|23.23|23.66|23.3|23.7|23.34|23.59|23.23|50
1582899600000|2020-02-28 14:20:00|23.65|23.29|23.62|23.26|23.65|23.29|23.58|23.22|70
1582899900000|2020-02-28 14:25:00|23.63|23.27|23.51|23.15|23.63|23.27|23.49|23.13|72
1582900200000|2020-02-28 14:30:00|23.52|23.16|23.6|23.24|23.61|23.25|23.52|23.16|57
1582900500000|2020-02-28 14:35:00|23.61|23.25|23.72|23.36|23.73|23.37|23.6|23.24|88
1582900800000|2020-02-28 14:40:00|23.71|23.35|23.72|23.36|23.77|23.41|23.68|23.32|50
1582901100000|2020-02-28 14:45:00|23.71|23.35|23.71|23.35|23.74|23.38|23.66|23.3|67
1582901400000|2020-02-28 14:50:00|23.7|23.34|23.82|23.46|23.84|23.48|23.7|23.34|61
1582901700000|2020-02-28 14:55:00|23.83|23.47|23.81|23.45|23.88|23.52|23.79|23.43|63
1582902000000|2020-02-28 15:00:00|23.8|23.44|23.81|23.45|23.84|23.48|23.78|23.42|68
1582902300000|2020-02-28 15:05:00|23.82|23.46|23.69|23.33|23.83|23.47|23.68|23.32|55
1582902600000|2020-02-28 15:10:00|23.68|23.32|23.73|23.37|23.76|23.4|23.63|23.27|73
1582902900000|2020-02-28 15:15:00|23.72|23.36|23.66|23.3|23.73|23.37|23.66|23.3|61
1582903200000|2020-02-28 15:20:00|23.65|23.29|23.66|23.3|23.67|23.31|23.61|23.25|102
1582903500000|2020-02-28 15:25:00|23.65|23.29|23.78|23.42|23.78|23.42|23.65|23.29|50
1582903800000|2020-02-28 15:30:00|23.77|23.41|23.86|23.5|23.87|23.51|23.77|23.41|88
1582904100000|2020-02-28 15:35:00|23.85|23.49|23.82|23.46|23.85|23.49|23.74|23.38|50
1582904400000|2020-02-28 15:40:00|23.81|23.45|23.79|23.43|23.81|23.45|23.78|23.42|43
1582904700000|2020-02-28 15:45:00|23.8|23.44|23.8|23.44|23.82|23.46|23.79|23.43|65
1582905000000|2020-02-28 15:50:00|23.81|23.45|23.88|23.52|23.89|23.53|23.8|23.44|58
1582905300000|2020-02-28 15:55:00|23.89|23.53|23.92|23.56|23.95|23.59|23.87|23.51|62
1582905600000|2020-02-28 16:00:00|23.91|23.55|23.86|23.5|23.97|23.61|23.84|23.48|91
1582905900000|2020-02-28 16:05:00|23.87|23.51|23.9|23.54|23.9|23.54|23.81|23.45|59
1582906200000|2020-02-28 16:10:00|23.89|23.53|23.89|23.53|23.93|23.57|23.87|23.51|55
1582906500000|2020-02-28 16:15:00|23.9|23.54|23.89|23.53|23.92|23.56|23.88|23.52|64
1582906800000|2020-02-28 16:20:00|23.88|23.52|23.76|23.4|23.89|23.53|23.76|23.4|53
1582907100000|2020-02-28 16:25:00|23.77|23.41|23.72|23.36|23.77|23.41|23.71|23.35|28
1582907400000|2020-02-28 16:30:00|23.71|23.35|23.78|23.42|23.78|23.42|23.7|23.34|59
1582907700000|2020-02-28 16:35:00|23.77|23.41|23.71|23.35|23.78|23.42|23.71|23.35|33
1582908000000|2020-02-28 16:40:00|23.7|23.34|23.63|23.27|23.71|23.35|23.63|23.27|35
1582908300000|2020-02-28 16:45:00|23.64|23.28|23.64|23.28|23.67|23.31|23.61|23.25|63
1582908600000|2020-02-28 16:50:00|23.65|23.29|23.61|23.25|23.66|23.3|23.6|23.24|67
1582908900000|2020-02-28 16:55:00|23.62|23.26|23.67|23.31|23.67|23.31|23.62|23.26|50
1582909200000|2020-02-28 17:00:00|23.66|23.3|23.57|23.21|23.68|23.32|23.55|23.19|71
1582909500000|2020-02-28 17:05:00|23.56|23.2|23.57|23.21|23.61|23.25|23.54|23.18|62
1582909800000|2020-02-28 17:10:00|23.58|23.22|23.48|23.12|23.58|23.22|23.46|23.1|85
1582910100000|2020-02-28 17:15:00|23.47|23.11|23.47|23.11|23.5|23.14|23.43|23.07|57
1582910400000|2020-02-28 17:20:00|23.48|23.12|23.55|23.19|23.56|23.2|23.47|23.11|40
1582910700000|2020-02-28 17:25:00|23.56|23.2|23.61|23.25|23.63|23.27|23.52|23.16|58
1582911000000|2020-02-28 17:30:00|23.6|23.24|23.51|23.15|23.64|23.28|23.46|23.1|133
1582911300000|2020-02-28 17:35:00|23.5|23.14|23.48|23.12|23.51|23.15|23.41|23.05|125
1582911600000|2020-02-28 17:40:00|23.49|23.13|23.45|23.09|23.52|23.16|23.44|23.08|91
1582911900000|2020-02-28 17:45:00|23.46|23.1|23.61|23.25|23.62|23.26|23.44|23.08|125
1582912200000|2020-02-28 17:50:00|23.62|23.26|23.52|23.16|23.62|23.26|23.51|23.15|130
1582912500000|2020-02-28 17:55:00|23.53|23.17|23.54|23.18|23.56|23.2|23.48|23.12|114
1582912800000|2020-02-28 18:00:00|23.55|23.19|23.54|23.18|23.57|23.21|23.52|23.16|82
1582913100000|2020-02-28 18:05:00|23.55|23.19|23.67|23.31|23.68|23.32|23.53|23.17|93
1582913400000|2020-02-28 18:10:00|23.66|23.3|23.68|23.32|23.72|23.36|23.65|23.29|113
1582913700000|2020-02-28 18:15:00|23.67|23.31|23.63|23.27|23.69|23.33|23.63|23.27|63
1582914000000|2020-02-28 18:20:00|23.62|23.26|23.6|23.24|23.63|23.27|23.57|23.21|61
1582914300000|2020-02-28 18:25:00|23.59|23.23|23.51|23.15|23.6|23.24|23.47|23.11|101
1582914600000|2020-02-28 18:30:00|23.5|23.14|23.51|23.15|23.52|23.16|23.47|23.11|97
1582914900000|2020-02-28 18:35:00|23.52|23.16|23.5|23.14|23.52|23.16|23.46|23.1|81
1582915200000|2020-02-28 18:40:00|23.49|23.13|23.42|23.06|23.51|23.15|23.38|23.02|74
1582915500000|2020-02-28 18:45:00|23.41|23.05|23.47|23.11|23.49|23.13|23.37|23.01|65
1582915800000|2020-02-28 18:50:00|23.46|23.1|23.42|23.06|23.5|23.14|23.42|23.06|85
1582916100000|2020-02-28 18:55:00|23.43|23.07|23.39|23.03|23.44|23.08|23.39|23.03|49
1582916400000|2020-02-28 19:00:00|23.4|23.04|23.44|23.08|23.46|23.1|23.4|23.04|47
1582916700000|2020-02-28 19:05:00|23.43|23.07|23.34|22.98|23.44|23.08|23.34|22.98|68
1582917000000|2020-02-28 19:10:00|23.35|22.99|23.34|22.98|23.37|23.01|23.33|22.97|36
1582917300000|2020-02-28 19:15:00|23.35|22.99|23.48|23.12|23.48|23.12|23.34|22.98|54
1582917600000|2020-02-28 19:20:00|23.47|23.11|23.5|23.14|23.51|23.15|23.47|23.11|77
1582917900000|2020-02-28 19:25:00|23.51|23.15|23.59|23.23|23.59|23.23|23.5|23.14|67
1582918200000|2020-02-28 19:30:00|23.6|23.24|23.53|23.17|23.6|23.24|23.52|23.16|64
1582918500000|2020-02-28 19:35:00|23.52|23.16|23.44|23.08|23.52|23.16|23.44|23.08|51
1582918800000|2020-02-28 19:40:00|23.45|23.09|23.48|23.12|23.48|23.12|23.43|23.07|40
1582919100000|2020-02-28 19:45:00|23.49|23.13|23.52|23.16|23.52|23.16|23.49|23.13|26
1582919400000|2020-02-28 19:50:00|23.53|23.17|23.55|23.19|23.55|23.19|23.51|23.15|25
1582919700000|2020-02-28 19:55:00|23.54|23.18|23.54|23.18|23.54|23.18|23.51|23.15|23
1582920000000|2020-02-28 20:00:00|23.55|23.19|23.65|23.29|23.68|23.32|23.53|23.17|70
1582920300000|2020-02-28 20:05:00|23.66|23.3|23.66|23.3|23.67|23.31|23.64|23.28|53
1582920600000|2020-02-28 20:10:00|23.67|23.31|23.71|23.35|23.75|23.39|23.66|23.3|56
1582920900000|2020-02-28 20:15:00|23.72|23.36|23.79|23.43|23.8|23.44|23.71|23.35|56
1582921200000|2020-02-28 20:20:00|23.8|23.44|23.69|23.33|23.8|23.44|23.67|23.31|46
1582921500000|2020-02-28 20:25:00|23.68|23.32|23.68|23.32|23.68|23.32|23.6|23.24|65
1582921800000|2020-02-28 20:30:00|23.67|23.31|23.69|23.33|23.72|23.36|23.64|23.28|67
1582922100000|2020-02-28 20:35:00|23.68|23.32|23.72|23.36|23.73|23.37|23.68|23.32|31
1582922400000|2020-02-28 20:40:00|23.73|23.37|23.74|23.38|23.76|23.4|23.71|23.35|56
1582922700000|2020-02-28 20:45:00|23.73|23.37|23.72|23.36|23.73|23.37|23.69|23.33|68
1582923000000|2020-02-28 20:50:00|23.71|23.35|23.68|23.32|23.71|23.35|23.67|23.31|34
1582923300000|2020-02-28 20:55:00|23.69|23.33|23.68|23.32|23.71|23.35|23.67|23.31|30
1582923600000|2020-02-28 21:00:00|23.67|23.31|23.74|23.38|23.77|23.41|23.67|23.31|50
1582923900000|2020-02-28 21:05:00|23.75|23.39|23.74|23.38|23.78|23.42|23.74|23.38|46
1582924200000|2020-02-28 21:10:00|23.75|23.39|23.8|23.44|23.81|23.45|23.75|23.39|32
1582924500000|2020-02-28 21:15:00|23.79|23.43|23.78|23.42|23.79|23.43|23.74|23.38|44
1582924800000|2020-02-28 21:20:00|23.77|23.41|23.83|23.47|23.84|23.48|23.77|23.41|51
1582925100000|2020-02-28 21:25:00|23.84|23.48|23.8|23.44|23.86|23.5|23.78|23.42|55
1582925400000|2020-02-28 21:30:00|23.81|23.45|23.78|23.42|23.81|23.45|23.76|23.4|68
1582925700000|2020-02-28 21:35:00|23.77|23.41|23.74|23.38|23.77|23.41|23.74|23.38|20
1582926000000|2020-02-28 21:40:00|23.73|23.37|23.74|23.38|23.74|23.38|23.71|23.35|28
1582926300000|2020-02-28 21:45:00|23.73|23.37|23.75|23.39|23.76|23.4|23.69|23.33|43
1582926600000|2020-02-28 21:50:00|23.76|23.4|23.78|23.42|23.79|23.43|23.75|23.39|45
1582926900000|2020-02-28 21:55:00|23.79|23.43|23.8|23.44|23.8|23.44|23.78|23.42|18
1582948800000|2020-02-29 04:00:00|24.08|23.72|24.1|23.74|24.1|23.74|24.07|23.71|25
1582949100000|2020-02-29 04:05:00|24.11|23.75|24.13|23.77|24.14|23.78|24.08|23.72|35
1582949400000|2020-02-29 04:10:00|24.14|23.78|24.18|23.82|24.18|23.82|24.12|23.76|37
1582949700000|2020-02-29 04:15:00|24.19|23.83|24.18|23.82|24.19|23.83|24.14|23.78|38
1582950000000|2020-02-29 04:20:00|24.17|23.81|24.15|23.79|24.2|23.84|24.15|23.79|47
1582950300000|2020-02-29 04:25:00|24.16|23.8|24.16|23.8|24.19|23.83|24.15|23.79|45
1582950600000|2020-02-29 04:30:00|24.15|23.79|24.08|23.72|24.16|23.8|24.08|23.72|36
1582950900000|2020-02-29 04:35:00|24.09|23.73|24.09|23.73|24.1|23.74|24.07|23.71|33
1582951200000|2020-02-29 04:40:00|24.08|23.72|24.13|23.77|24.14|23.78|24.08|23.72|23
1582951500000|2020-02-29 04:45:00|24.14|23.78|24.21|23.85|24.26|23.9|24.13|23.77|63
1582951800000|2020-02-29 04:50:00|24.22|23.86|24.25|23.89|24.26|23.9|24.19|23.83|82
1582952100000|2020-02-29 04:55:00|24.24|23.88|24.22|23.86|24.27|23.91|24.21|23.85|75
1582952400000|2020-02-29 05:00:00|24.23|23.87|24.19|23.83|24.23|23.87|24.19|23.83|43
1582952700000|2020-02-29 05:05:00|24.21|23.85|24.31|23.95|24.31|23.95|24.2|23.84|55
1582953000000|2020-02-29 05:10:00|24.3|23.94|24.4|24.04|24.44|24.08|24.29|23.93|112
1582953300000|2020-02-29 05:15:00|24.41|24.05|24.41|24.05|24.44|24.08|24.38|24.02|101
1582953600000|2020-02-29 05:20:00|24.4|24.04|24.37|24.01|24.4|24.04|24.37|24.01|40
1582953900000|2020-02-29 05:25:00|24.36|24|24.3|23.94|24.36|24|24.28|23.92|69
1582954200000|2020-02-29 05:30:00|24.31|23.95|24.36|24|24.37|24.01|24.29|23.93|62
1582954500000|2020-02-29 05:35:00|24.35|23.99|24.26|23.9|24.35|23.99|24.25|23.89|54
1582954800000|2020-02-29 05:40:00|24.27|23.91|24.24|23.88|24.27|23.91|24.23|23.87|48
1582955100000|2020-02-29 05:45:00|24.25|23.89|24.24|23.88|24.29|23.93|24.24|23.88|33
1582955400000|2020-02-29 05:50:00|24.25|23.89|24.25|23.89|24.27|23.91|24.22|23.86|31
1582955700000|2020-02-29 05:55:00|24.26|23.9|24.27|23.91|24.27|23.91|24.25|23.89|14
1582956000000|2020-02-29 06:00:00|24.28|23.92|24.3|23.94|24.32|23.96|24.27|23.91|57
1582956300000|2020-02-29 06:05:00|24.31|23.95|24.26|23.9|24.34|23.98|24.25|23.89|39
1582956600000|2020-02-29 06:10:00|24.27|23.91|24.16|23.8|24.27|23.91|24.15|23.79|52
1582956900000|2020-02-29 06:15:00|24.15|23.79|24.14|23.78|24.15|23.79|24.12|23.76|66
1582957200000|2020-02-29 06:20:00|24.13|23.77|24.06|23.7|24.14|23.78|24.05|23.69|26
1582957500000|2020-02-29 06:25:00|24.05|23.69|24.07|23.71|24.1|23.74|24.05|23.69|41
1582957800000|2020-02-29 06:30:00|24.08|23.72|24.09|23.73|24.12|23.76|24.03|23.67|48
1582958100000|2020-02-29 06:35:00|24.08|23.72|24.17|23.81|24.17|23.81|24.08|23.72|24
1582958400000|2020-02-29 06:40:00|24.18|23.82|24.18|23.82|24.2|23.84|24.17|23.81|25
1582958700000|2020-02-29 06:45:00|24.19|23.83|24.14|23.78|24.2|23.84|24.13|23.77|28
1582959000000|2020-02-29 06:50:00|24.13|23.77|24.07|23.71|24.14|23.78|24.07|23.71|45
1582959300000|2020-02-29 06:55:00|24.08|23.72|24.12|23.76|24.12|23.76|24.08|23.72|17
1582959600000|2020-02-29 07:00:00|24.13|23.77|24.1|23.74|24.15|23.79|24.1|23.74|24
1582959900000|2020-02-29 07:05:00|24.09|23.73|24.12|23.76|24.13|23.77|24.08|23.72|32
1582960200000|2020-02-29 07:10:00|24.11|23.75|24.15|23.79|24.15|23.79|24.11|23.75|23
1582960500000|2020-02-29 07:15:00|24.16|23.8|24.11|23.75|24.16|23.8|24.1|23.74|22
1582960800000|2020-02-29 07:20:00|24.1|23.74|24.08|23.72|24.12|23.76|24.07|23.71|19
1582961100000|2020-02-29 07:25:00|24.07|23.71|24.06|23.7|24.09|23.73|24.05|23.69|26
1582961400000|2020-02-29 07:30:00|24.05|23.69|24.02|23.66|24.05|23.69|24.02|23.66|10
1582961700000|2020-02-29 07:35:00|24.01|23.65|24.02|23.66|24.04|23.68|24.01|23.65|18
1582962000000|2020-02-29 07:40:00|24.03|23.67|24.11|23.75|24.11|23.75|24.03|23.67|35
1582962300000|2020-02-29 07:45:00|24.1|23.74|24.06|23.7|24.1|23.74|24.05|23.69|24
1582962600000|2020-02-29 07:50:00|24.07|23.71|24.08|23.72|24.08|23.72|24.06|23.7|10
1582962900000|2020-02-29 07:55:00|24.07|23.71|24.12|23.76|24.14|23.78|24.07|23.71|30
1582963200000|2020-02-29 08:00:00|24.11|23.75|24.12|23.76|24.15|23.79|24.11|23.75|28
1582963500000|2020-02-29 08:05:00|24.11|23.75|24.09|23.73|24.11|23.75|24.07|23.71|33
1582963800000|2020-02-29 08:10:00|24.1|23.74|24.14|23.78|24.15|23.79|24.08|23.72|25
1582964100000|2020-02-29 08:15:00|24.15|23.79|24.1|23.74|24.15|23.79|24.1|23.74|18
1582964400000|2020-02-29 08:20:00|24.09|23.73|24.06|23.7|24.1|23.74|24.06|23.7|6
1582964700000|2020-02-29 08:25:00|24.05|23.69|24.03|23.67|24.05|23.69|24.01|23.65|27
1582965000000|2020-02-29 08:30:00|24.02|23.66|23.99|23.63|24.03|23.67|23.99|23.63|22
1582965300000|2020-02-29 08:35:00|24|23.64|24.05|23.69|24.05|23.69|24|23.64|16
1582965600000|2020-02-29 08:40:00|24.04|23.68|24.03|23.67|24.05|23.69|24.03|23.67|18
1582965900000|2020-02-29 08:45:00|24.04|23.68|24.05|23.69|24.07|23.71|24.03|23.67|30
1582966200000|2020-02-29 08:50:00|24.04|23.68|24.06|23.7|24.06|23.7|24.04|23.68|11
1582966500000|2020-02-29 08:55:00|24.07|23.71|24.09|23.73|24.1|23.74|24.06|23.7|15
1582966800000|2020-02-29 09:00:00|24.1|23.74|24.06|23.7|24.1|23.74|24.05|23.69|35
1582967100000|2020-02-29 09:05:00|24.05|23.69|23.96|23.6|24.06|23.7|23.96|23.6|22
1582967400000|2020-02-29 09:10:00|23.95|23.59|23.88|23.52|23.95|23.59|23.86|23.5|72
1582967700000|2020-02-29 09:15:00|23.89|23.53|23.83|23.47|23.95|23.59|23.82|23.46|77
1582968000000|2020-02-29 09:20:00|23.82|23.46|23.8|23.44|23.85|23.49|23.79|23.43|29
1582968300000|2020-02-29 09:25:00|23.81|23.45|23.83|23.47|23.87|23.51|23.81|23.45|33
1582968600000|2020-02-29 09:30:00|23.82|23.46|23.86|23.5|23.88|23.52|23.82|23.46|27
1582968900000|2020-02-29 09:35:00|23.85|23.49|23.83|23.47|23.85|23.49|23.83|23.47|29
1582969200000|2020-02-29 09:40:00|23.82|23.46|23.82|23.46|23.82|23.46|23.78|23.42|18
1582969500000|2020-02-29 09:45:00|23.81|23.45|23.8|23.44|23.83|23.47|23.79|23.43|18
1582969800000|2020-02-29 09:50:00|23.81|23.45|23.78|23.42|23.81|23.45|23.77|23.41|24
1582970100000|2020-02-29 09:55:00|23.77|23.41|23.73|23.37|23.78|23.42|23.66|23.3|59
1582970400000|2020-02-29 10:00:00|23.72|23.36|23.69|23.33|23.72|23.36|23.68|23.32|18
1582970700000|2020-02-29 10:05:00|23.68|23.32|23.81|23.45|23.84|23.48|23.68|23.32|69
1582971000000|2020-02-29 10:10:00|23.8|23.44|23.81|23.45|23.86|23.5|23.8|23.44|51
1582971300000|2020-02-29 10:15:00|23.82|23.46|23.86|23.5|23.89|23.53|23.82|23.46|49
1582971600000|2020-02-29 10:20:00|23.85|23.49|23.84|23.48|23.86|23.5|23.84|23.48|28
1582971900000|2020-02-29 10:25:00|23.83|23.47|23.84|23.48|23.86|23.5|23.83|23.47|22
1582972200000|2020-02-29 10:30:00|23.83|23.47|23.78|23.42|23.83|23.47|23.76|23.4|30
1582972500000|2020-02-29 10:35:00|23.79|23.43|23.78|23.42|23.8|23.44|23.76|23.4|24
1582972800000|2020-02-29 10:40:00|23.77|23.41|23.8|23.44|23.8|23.44|23.77|23.41|20
1582973100000|2020-02-29 10:45:00|23.79|23.43|23.65|23.29|23.79|23.43|23.62|23.26|57
1582973400000|2020-02-29 10:50:00|23.64|23.28|23.65|23.29|23.67|23.31|23.62|23.26|88
1582973700000|2020-02-29 10:55:00|23.64|23.28|23.58|23.22|23.64|23.28|23.54|23.18|54
1582974000000|2020-02-29 11:00:00|23.59|23.23|23.63|23.27|23.63|23.27|23.59|23.23|61
1582974300000|2020-02-29 11:05:00|23.62|23.26|23.62|23.26|23.66|23.3|23.54|23.18|71
1582974600000|2020-02-29 11:10:00|23.61|23.25|23.65|23.29|23.66|23.3|23.57|23.21|73
1582974900000|2020-02-29 11:15:00|23.66|23.3|23.76|23.4|23.77|23.41|23.64|23.28|75
1582975200000|2020-02-29 11:20:00|23.75|23.39|23.76|23.4|23.78|23.42|23.73|23.37|50
1582975500000|2020-02-29 11:25:00|23.77|23.41|23.69|23.33|23.78|23.42|23.68|23.32|57
1582975800000|2020-02-29 11:30:00|23.7|23.34|23.77|23.41|23.77|23.41|23.69|23.33|46
1582976100000|2020-02-29 11:35:00|23.78|23.42|23.85|23.49|23.88|23.52|23.77|23.41|50
1582976400000|2020-02-29 11:40:00|23.84|23.48|23.84|23.48|23.85|23.49|23.8|23.44|57
1582976700000|2020-02-29 11:45:00|23.85|23.49|23.87|23.51|23.87|23.51|23.8|23.44|49
1582977000000|2020-02-29 11:50:00|23.86|23.5|23.91|23.55|23.92|23.56|23.84|23.48|44
1582977300000|2020-02-29 11:55:00|23.9|23.54|23.89|23.53|23.91|23.55|23.85|23.49|48
1582977600000|2020-02-29 12:00:00|23.88|23.52|23.81|23.45|23.88|23.52|23.81|23.45|60
1582977900000|2020-02-29 12:05:00|23.8|23.44|23.78|23.42|23.82|23.46|23.77|23.41|29
1582978200000|2020-02-29 12:10:00|23.79|23.43|23.84|23.48|23.84|23.48|23.78|23.42|20
1582978500000|2020-02-29 12:15:00|23.83|23.47|23.77|23.41|23.83|23.47|23.77|23.41|23
1582978800000|2020-02-29 12:20:00|23.78|23.42|23.75|23.39|23.78|23.42|23.72|23.36|38
1582979100000|2020-02-29 12:25:00|23.74|23.38|23.73|23.37|23.78|23.42|23.71|23.35|64
1582979400000|2020-02-29 12:30:00|23.74|23.38|23.78|23.42|23.8|23.44|23.72|23.36|33
1582979700000|2020-02-29 12:35:00|23.79|23.43|23.77|23.41|23.8|23.44|23.77|23.41|17
1582980000000|2020-02-29 12:40:00|23.78|23.42|23.71|23.35|23.78|23.42|23.7|23.34|30
1582980300000|2020-02-29 12:45:00|23.7|23.34|23.75|23.39|23.78|23.42|23.7|23.34|32
1582980600000|2020-02-29 12:50:00|23.74|23.38|23.77|23.41|23.78|23.42|23.74|23.38|30
1582980900000|2020-02-29 12:55:00|23.76|23.4|23.72|23.36|23.76|23.4|23.7|23.34|29
1582981200000|2020-02-29 13:00:00|23.71|23.35|23.65|23.29|23.71|23.35|23.61|23.25|43
1582981500000|2020-02-29 13:05:00|23.64|23.28|23.62|23.26|23.65|23.29|23.61|23.25|27
1582981800000|2020-02-29 13:10:00|23.61|23.25|23.64|23.28|23.64|23.28|23.6|23.24|35
1582982100000|2020-02-29 13:15:00|23.65|23.29|23.7|23.34|23.7|23.34|23.65|23.29|58
1582982400000|2020-02-29 13:20:00|23.69|23.33|23.63|23.27|23.7|23.34|23.63|23.27|33
1582982700000|2020-02-29 13:25:00|23.62|23.26|23.58|23.22|23.65|23.29|23.57|23.21|31
1582983000000|2020-02-29 13:30:00|23.57|23.21|23.63|23.27|23.64|23.28|23.56|23.2|45
1582983300000|2020-02-29 13:35:00|23.62|23.26|23.62|23.26|23.64|23.28|23.58|23.22|33
1582983600000|2020-02-29 13:40:00|23.61|23.25|23.62|23.26|23.64|23.28|23.6|23.24|24
1582983900000|2020-02-29 13:45:00|23.61|23.25|23.7|23.34|23.71|23.35|23.6|23.24|50
1582984200000|2020-02-29 13:50:00|23.69|23.33|23.7|23.34|23.72|23.36|23.67|23.31|40
1582984500000|2020-02-29 13:55:00|23.69|23.33|23.7|23.34|23.7|23.34|23.66|23.3|68
1582984800000|2020-02-29 14:00:00|23.69|23.33|23.61|23.25|23.7|23.34|23.59|23.23|61
1582985100000|2020-02-29 14:05:00|23.6|23.24|23.5|23.14|23.61|23.25|23.5|23.14|29
1582985400000|2020-02-29 14:10:00|23.51|23.15|23.48|23.12|23.53|23.17|23.48|23.12|54
1582985700000|2020-02-29 14:15:00|23.47|23.11|23.47|23.11|23.51|23.15|23.46|23.1|43
1582986000000|2020-02-29 14:20:00|23.46|23.1|23.46|23.1|23.48|23.12|23.4|23.04|59
1582986300000|2020-02-29 14:25:00|23.47|23.11|23.44|23.08|23.48|23.12|23.41|23.05|44
1582986600000|2020-02-29 14:30:00|23.45|23.09|23.5|23.14|23.52|23.16|23.42|23.06|70
1582986900000|2020-02-29 14:35:00|23.49|23.13|23.46|23.1|23.52|23.16|23.45|23.09|36
1582987200000|2020-02-29 14:40:00|23.45|23.09|23.49|23.13|23.49|23.13|23.45|23.09|21
1582987500000|2020-02-29 14:45:00|23.5|23.14|23.45|23.09|23.54|23.18|23.45|23.09|45
1582987800000|2020-02-29 14:50:00|23.46|23.1|23.6|23.24|23.61|23.25|23.46|23.1|73
1582988100000|2020-02-29 14:55:00|23.59|23.23|23.61|23.25|23.61|23.25|23.57|23.21|49
1582988400000|2020-02-29 15:00:00|23.62|23.26|23.57|23.21|23.62|23.26|23.55|23.19|60
1582988700000|2020-02-29 15:05:00|23.56|23.2|23.53|23.17|23.57|23.21|23.49|23.13|43
1582989000000|2020-02-29 15:10:00|23.52|23.16|23.53|23.17|23.57|23.21|23.49|23.13|36
1582989300000|2020-02-29 15:15:00|23.54|23.18|23.59|23.23|23.59|23.23|23.53|23.17|52
1582989600000|2020-02-29 15:20:00|23.58|23.22|23.72|23.36|23.73|23.37|23.57|23.21|71
1582989900000|2020-02-29 15:25:00|23.73|23.37|23.7|23.34|23.8|23.44|23.66|23.3|116
1582990200000|2020-02-29 15:30:00|23.71|23.35|23.67|23.31|23.73|23.37|23.67|23.31|61
1582990500000|2020-02-29 15:35:00|23.68|23.32|23.67|23.31|23.72|23.36|23.66|23.3|35
1582990800000|2020-02-29 15:40:00|23.66|23.3|23.7|23.34|23.7|23.34|23.61|23.25|42
1582991100000|2020-02-29 15:45:00|23.71|23.35|23.78|23.42|23.79|23.43|23.71|23.35|55
1582991400000|2020-02-29 15:50:00|23.77|23.41|23.73|23.37|23.78|23.42|23.7|23.34|57
1582991700000|2020-02-29 15:55:00|23.74|23.38|23.65|23.29|23.75|23.39|23.65|23.29|54
1582992000000|2020-02-29 16:00:00|23.66|23.3|23.63|23.27|23.69|23.33|23.58|23.22|66
1582992300000|2020-02-29 16:05:00|23.64|23.28|23.64|23.28|23.68|23.32|23.63|23.27|47
1582992600000|2020-02-29 16:10:00|23.63|23.27|23.67|23.31|23.69|23.33|23.63|23.27|37
1582992900000|2020-02-29 16:15:00|23.66|23.3|23.76|23.4|23.77|23.41|23.66|23.3|51
1582993200000|2020-02-29 16:20:00|23.77|23.41|23.7|23.34|23.79|23.43|23.7|23.34|70
1582993500000|2020-02-29 16:25:00|23.69|23.33|23.66|23.3|23.7|23.34|23.62|23.26|106
1582993800000|2020-02-29 16:30:00|23.65|23.29|23.54|23.18|23.67|23.31|23.53|23.17|76
1582994100000|2020-02-29 16:35:00|23.53|23.17|23.51|23.15|23.56|23.2|23.48|23.12|61
1582994400000|2020-02-29 16:40:00|23.52|23.16|23.53|23.17|23.53|23.17|23.49|23.13|44
1582994700000|2020-02-29 16:45:00|23.52|23.16|23.54|23.18|23.54|23.18|23.49|23.13|55
1582995000000|2020-02-29 16:50:00|23.55|23.19|23.49|23.13|23.57|23.21|23.49|23.13|59
1582995300000|2020-02-29 16:55:00|23.5|23.14|23.48|23.12|23.54|23.18|23.47|23.11|62
1582995600000|2020-02-29 17:00:00|23.47|23.11|23.52|23.16|23.52|23.16|23.46|23.1|26
1582995900000|2020-02-29 17:05:00|23.53|23.17|23.54|23.18|23.57|23.21|23.49|23.13|42
1582996200000|2020-02-29 17:10:00|23.53|23.17|23.56|23.2|23.56|23.2|23.53|23.17|24
1582996500000|2020-02-29 17:15:00|23.55|23.19|23.56|23.2|23.58|23.22|23.53|23.17|36
1582996800000|2020-02-29 17:20:00|23.57|23.21|23.67|23.31|23.69|23.33|23.57|23.21|85
1582997100000|2020-02-29 17:25:00|23.66|23.3|23.65|23.29|23.68|23.32|23.64|23.28|38
1582997400000|2020-02-29 17:30:00|23.64|23.28|23.67|23.31|23.67|23.31|23.62|23.26|34
1582997700000|2020-02-29 17:35:00|23.68|23.32|23.64|23.28|23.68|23.32|23.63|23.27|33
1582998000000|2020-02-29 17:40:00|23.63|23.27|23.67|23.31|23.68|23.32|23.63|23.27|29
1582998300000|2020-02-29 17:45:00|23.68|23.32|23.67|23.31|23.69|23.33|23.66|23.3|22
1582998600000|2020-02-29 17:50:00|23.68|23.32|23.69|23.33|23.72|23.36|23.67|23.31|32
1582998900000|2020-02-29 17:55:00|23.68|23.32|23.74|23.38|23.74|23.38|23.68|23.32|39
1582999200000|2020-02-29 18:00:00|23.73|23.37|23.71|23.35|23.78|23.42|23.71|23.35|25
1582999500000|2020-02-29 18:05:00|23.7|23.34|23.66|23.3|23.72|23.36|23.66|23.3|36
1582999800000|2020-02-29 18:10:00|23.65|23.29|23.68|23.32|23.69|23.33|23.64|23.28|18
1583000100000|2020-02-29 18:15:00|23.69|23.33|23.73|23.37|23.75|23.39|23.69|23.33|33
1583000400000|2020-02-29 18:20:00|23.72|23.36|23.75|23.39|23.76|23.4|23.7|23.34|44
1583000700000|2020-02-29 18:25:00|23.76|23.4|23.73|23.37|23.76|23.4|23.71|23.35|36
1583001000000|2020-02-29 18:30:00|23.72|23.36|23.72|23.36|23.73|23.37|23.69|23.33|24
1583001300000|2020-02-29 18:35:00|23.71|23.35|23.69|23.33|23.71|23.35|23.68|23.32|29
1583001600000|2020-02-29 18:40:00|23.68|23.32|23.69|23.33|23.69|23.33|23.67|23.31|26
1583001900000|2020-02-29 18:45:00|23.68|23.32|23.73|23.37|23.75|23.39|23.68|23.32|28
1583002200000|2020-02-29 18:50:00|23.74|23.38|23.73|23.37|23.75|23.39|23.72|23.36|30
1583002500000|2020-02-29 18:55:00|23.74|23.38|23.71|23.35|23.75|23.39|23.69|23.33|24
1583002800000|2020-02-29 19:00:00|23.7|23.34|23.68|23.32|23.71|23.35|23.68|23.32|31
1583003100000|2020-02-29 19:05:00|23.67|23.31|23.67|23.31|23.69|23.33|23.66|23.3|27
1583003400000|2020-02-29 19:10:00|23.68|23.32|23.64|23.28|23.68|23.32|23.64|23.28|31
1583003700000|2020-02-29 19:15:00|23.63|23.27|23.64|23.28|23.64|23.28|23.63|23.27|2
1583004000000|2020-02-29 19:20:00|23.63|23.27|23.6|23.24|23.63|23.27|23.59|23.23|18
1583004300000|2020-02-29 19:25:00|23.59|23.23|23.58|23.22|23.61|23.25|23.57|23.21|16
1583004600000|2020-02-29 19:30:00|23.59|23.23|23.59|23.23|23.6|23.24|23.59|23.23|21
1583004900000|2020-02-29 19:35:00|23.6|23.24|23.62|23.26|23.62|23.26|23.56|23.2|23
1583005200000|2020-02-29 19:40:00|23.63|23.27|23.73|23.37|23.73|23.37|23.63|23.27|75
1583005500000|2020-02-29 19:45:00|23.72|23.36|23.72|23.36|23.73|23.37|23.69|23.33|37
1583005800000|2020-02-29 19:50:00|23.71|23.35|23.71|23.35|23.72|23.36|23.71|23.35|7
1583006100000|2020-02-29 19:55:00|23.7|23.34|23.69|23.33|23.71|23.35|23.68|23.32|26
1583006400000|2020-02-29 20:00:00|23.68|23.32|23.68|23.32|23.69|23.33|23.66|23.3|27
1583006700000|2020-02-29 20:05:00|23.67|23.31|23.63|23.27|23.68|23.32|23.62|23.26|13
1583007000000|2020-02-29 20:10:00|23.62|23.26|23.62|23.26|23.66|23.3|23.61|23.25|31
1583007300000|2020-02-29 20:15:00|23.61|23.25|23.53|23.17|23.62|23.26|23.53|23.17|29
1583007600000|2020-02-29 20:20:00|23.52|23.16|23.51|23.15|23.53|23.17|23.5|23.14|16
1583007900000|2020-02-29 20:25:00|23.52|23.16|23.49|23.13|23.52|23.16|23.48|23.12|16
1583008200000|2020-02-29 20:30:00|23.5|23.14|23.51|23.15|23.51|23.15|23.49|23.13|46
1583008500000|2020-02-29 20:35:00|23.5|23.14|23.54|23.18|23.54|23.18|23.5|23.14|17
1583008800000|2020-02-29 20:40:00|23.55|23.19|23.57|23.21|23.58|23.22|23.54|23.18|9
1583009100000|2020-02-29 20:45:00|23.56|23.2|23.53|23.17|23.57|23.21|23.53|23.17|14
1583009400000|2020-02-29 20:50:00|23.54|23.18|23.6|23.24|23.6|23.24|23.53|23.17|41
1583009700000|2020-02-29 20:55:00|23.61|23.25|23.65|23.29|23.65|23.29|23.59|23.23|37
1583010000000|2020-02-29 21:00:00|23.64|23.28|23.69|23.33|23.69|23.33|23.62|23.26|38
1583010300000|2020-02-29 21:05:00|23.68|23.32|23.69|23.33|23.71|23.35|23.68|23.32|18
1583010600000|2020-02-29 21:10:00|23.68|23.32|23.67|23.31|23.69|23.33|23.65|23.29|30
1583010900000|2020-02-29 21:15:00|23.66|23.3|23.63|23.27|23.67|23.31|23.58|23.22|28
1583011200000|2020-02-29 21:20:00|23.62|23.26|23.6|23.24|23.62|23.26|23.55|23.19|23
1583011500000|2020-02-29 21:25:00|23.59|23.23|23.59|23.23|23.61|23.25|23.58|23.22|17
1583011800000|2020-02-29 21:30:00|23.6|23.24|23.6|23.24|23.61|23.25|23.6|23.24|3
1583012100000|2020-02-29 21:35:00|23.61|23.25|23.59|23.23|23.62|23.26|23.59|23.23|19
1583012400000|2020-02-29 21:40:00|23.6|23.24|23.57|23.21|23.6|23.24|23.55|23.19|34
1583012700000|2020-02-29 21:45:00|23.58|23.22|23.57|23.21|23.6|23.24|23.56|23.2|26
1583013000000|2020-02-29 21:50:00|23.58|23.22|23.58|23.22|23.58|23.22|23.57|23.21|11
1583013300000|2020-02-29 21:55:00|23.59|23.23|23.59|23.23|23.59|23.23|23.58|23.22|3
1583013600000|2020-02-29 22:00:00|23.6|23.24|23.6|23.24|23.6|23.24|23.59|23.23|7
1583013900000|2020-02-29 22:05:00|23.59|23.23|23.6|23.24|23.6|23.24|23.59|23.23|6
1583014200000|2020-02-29 22:10:00|23.59|23.23|23.59|23.23|23.6|23.24|23.59|23.23|3
1583014500000|2020-02-29 22:15:00|23.58|23.22|23.54|23.18|23.59|23.23|23.54|23.18|19
1583014800000|2020-02-29 22:20:00|23.55|23.19|23.53|23.17|23.56|23.2|23.53|23.17|9
1583015100000|2020-02-29 22:25:00|23.54|23.18|23.49|23.13|23.54|23.18|23.49|23.13|18
1583015400000|2020-02-29 22:30:00|23.5|23.14|23.49|23.13|23.5|23.14|23.49|23.13|2
1583015700000|2020-02-29 22:35:00|23.5|23.14|23.52|23.16|23.52|23.16|23.5|23.14|7
1583016000000|2020-02-29 22:40:00|23.53|23.17|23.55|23.19|23.55|23.19|23.52|23.16|7
1583016300000|2020-02-29 22:45:00|23.54|23.18|23.53|23.17|23.54|23.18|23.52|23.16|4
1583016600000|2020-02-29 22:50:00|23.54|23.18|23.6|23.24|23.6|23.24|23.54|23.18|25
1583016900000|2020-02-29 22:55:00|23.59|23.23|23.58|23.22|23.59|23.23|23.57|23.21|12
1583017200000|2020-02-29 23:00:00|23.57|23.21|23.61|23.25|23.62|23.26|23.56|23.2|25
1583017500000|2020-02-29 23:05:00|23.62|23.26|23.62|23.26|23.62|23.26|23.61|23.25|29
1583017800000|2020-02-29 23:10:00|23.61|23.25|23.61|23.25|23.62|23.26|23.61|23.25|7
1583018100000|2020-02-29 23:15:00|23.62|23.26|23.63|23.27|23.63|23.27|23.61|23.25|14
1583018400000|2020-02-29 23:20:00|23.64|23.28|23.61|23.25|23.64|23.28|23.61|23.25|4
1583018700000|2020-02-29 23:25:00|23.6|23.24|23.54|23.18|23.6|23.24|23.53|23.17|9
1583019000000|2020-02-29 23:30:00|23.53|23.17|23.49|23.13|23.53|23.17|23.49|23.13|17
1583019300000|2020-02-29 23:35:00|23.48|23.12|23.14|22.78|23.48|23.12|23.12|22.76|123
1583019600000|2020-02-29 23:40:00|23.15|22.79|23.23|22.87|23.23|22.87|23.15|22.79|63
1583019900000|2020-02-29 23:45:00|23.24|22.88|23.13|22.77|23.29|22.93|23.13|22.77|46
1583020200000|2020-02-29 23:50:00|23.12|22.76|23.11|22.75|23.14|22.78|23.06|22.7|63
1583020500000|2020-02-29 23:55:00|23.1|22.74|23.07|22.71|23.11|22.75|23.06|22.7|31
1583020800000|2020-03-01 00:00:00|23.06|22.7|23.23|22.87|23.23|22.87|23.06|22.7|65
1583021100000|2020-03-01 00:05:00|23.24|22.88|23.33|22.97|23.35|22.99|23.21|22.85|54
1583021400000|2020-03-01 00:10:00|23.32|22.96|23.23|22.87|23.32|22.96|23.23|22.87|36
1583021700000|2020-03-01 00:15:00|23.24|22.88|23.35|22.99|23.37|23.01|23.23|22.87|33
1583022000000|2020-03-01 00:20:00|23.36|23|23.3|22.94|23.36|23|23.3|22.94|23
1583022300000|2020-03-01 00:25:00|23.31|22.95|23.4|23.04|23.42|23.06|23.31|22.95|40
1583022600000|2020-03-01 00:30:00|23.39|23.03|23.3|22.94|23.39|23.03|23.29|22.93|46
1583022900000|2020-03-01 00:35:00|23.29|22.93|23.22|22.86|23.33|22.97|23.2|22.84|59
1583023200000|2020-03-01 00:40:00|23.23|22.87|23.2|22.84|23.23|22.87|23.19|22.83|28
1583023500000|2020-03-01 00:45:00|23.21|22.85|23.13|22.77|23.21|22.85|23.12|22.76|39
1583023800000|2020-03-01 00:50:00|23.14|22.78|23.21|22.85|23.25|22.89|23.13|22.77|60
1583024100000|2020-03-01 00:55:00|23.2|22.84|23.14|22.78|23.21|22.85|23.11|22.75|23
1583024400000|2020-03-01 01:00:00|23.15|22.79|23.15|22.79|23.15|22.79|23.06|22.7|73
1583024700000|2020-03-01 01:05:00|23.14|22.78|23.18|22.82|23.21|22.85|23.13|22.77|75
1583025000000|2020-03-01 01:10:00|23.17|22.81|23.08|22.72|23.18|22.82|23.07|22.71|88
1583025300000|2020-03-01 01:15:00|23.09|22.73|23.17|22.81|23.18|22.82|23.08|22.72|85
1583025600000|2020-03-01 01:20:00|23.18|22.82|23.25|22.89|23.27|22.91|23.18|22.82|64
1583025900000|2020-03-01 01:25:00|23.24|22.88|23.23|22.87|23.25|22.89|23.19|22.83|56
1583026200000|2020-03-01 01:30:00|23.22|22.86|23.22|22.86|23.22|22.86|23.17|22.81|47
1583026500000|2020-03-01 01:35:00|23.23|22.87|23.34|22.98|23.34|22.98|23.23|22.87|70
1583026800000|2020-03-01 01:40:00|23.33|22.97|23.4|23.04|23.4|23.04|23.33|22.97|28
1583027100000|2020-03-01 01:45:00|23.41|23.05|23.42|23.06|23.56|23.2|23.41|23.05|88
1583027400000|2020-03-01 01:50:00|23.41|23.05|23.51|23.15|23.52|23.16|23.41|23.05|82
1583027700000|2020-03-01 01:55:00|23.52|23.16|23.56|23.2|23.62|23.26|23.52|23.16|83
1583028000000|2020-03-01 02:00:00|23.57|23.21|23.59|23.23|23.71|23.35|23.55|23.19|143
1583028300000|2020-03-01 02:05:00|23.6|23.24|23.58|23.22|23.61|23.25|23.52|23.16|81
1583028600000|2020-03-01 02:10:00|23.59|23.23|23.58|23.22|23.62|23.26|23.55|23.19|44
1583028900000|2020-03-01 02:15:00|23.59|23.23|23.5|23.14|23.65|23.29|23.5|23.14|66
1583029200000|2020-03-01 02:20:00|23.49|23.13|23.55|23.19|23.55|23.19|23.47|23.11|43
1583029500000|2020-03-01 02:25:00|23.56|23.2|23.71|23.35|23.75|23.39|23.51|23.15|70
1583029800000|2020-03-01 02:30:00|23.72|23.36|23.67|23.31|23.77|23.41|23.67|23.31|32
1583030100000|2020-03-01 02:35:00|23.66|23.3|23.64|23.28|23.66|23.3|23.57|23.21|51
1583030400000|2020-03-01 02:40:00|23.63|23.27|23.6|23.24|23.63|23.27|23.58|23.22|38
1583030700000|2020-03-01 02:45:00|23.61|23.25|23.61|23.25|23.66|23.3|23.6|23.24|37
1583031000000|2020-03-01 02:50:00|23.6|23.24|23.51|23.15|23.62|23.26|23.51|23.15|38
1583031300000|2020-03-01 02:55:00|23.52|23.16|23.52|23.16|23.57|23.21|23.51|23.15|51
1583031600000|2020-03-01 03:00:00|23.51|23.15|23.48|23.12|23.52|23.16|23.48|23.12|38
1583031900000|2020-03-01 03:05:00|23.47|23.11|23.58|23.22|23.58|23.22|23.45|23.09|36
1583032200000|2020-03-01 03:10:00|23.57|23.21|23.56|23.2|23.6|23.24|23.55|23.19|38
1583032500000|2020-03-01 03:15:00|23.57|23.21|23.59|23.23|23.6|23.24|23.56|23.2|25
1583032800000|2020-03-01 03:20:00|23.6|23.24|23.61|23.25|23.62|23.26|23.59|23.23|30
1583033100000|2020-03-01 03:25:00|23.62|23.26|23.62|23.26|23.62|23.26|23.6|23.24|19
1583033400000|2020-03-01 03:30:00|23.61|23.25|23.6|23.24|23.62|23.26|23.56|23.2|30
1583033700000|2020-03-01 03:35:00|23.59|23.23|23.54|23.18|23.6|23.24|23.54|23.18|20
1583034000000|2020-03-01 03:40:00|23.53|23.17|23.49|23.13|23.53|23.17|23.48|23.12|25
1583034300000|2020-03-01 03:45:00|23.48|23.12|23.48|23.12|23.48|23.12|23.47|23.11|7
1583034600000|2020-03-01 03:50:00|23.47|23.11|23.47|23.11|23.55|23.19|23.47|23.11|55
1583034900000|2020-03-01 03:55:00|23.46|23.1|23.5|23.14|23.51|23.15|23.46|23.1|27
1583035200000|2020-03-01 04:00:00|23.51|23.15|23.62|23.26|23.64|23.28|23.5|23.14|78
1583035500000|2020-03-01 04:05:00|23.61|23.25|23.51|23.15|23.62|23.26|23.51|23.15|51
1583035800000|2020-03-01 04:10:00|23.5|23.14|23.47|23.11|23.51|23.15|23.46|23.1|44
1583036100000|2020-03-01 04:15:00|23.48|23.12|23.45|23.09|23.48|23.12|23.41|23.05|38
1583036400000|2020-03-01 04:20:00|23.44|23.08|23.42|23.06|23.45|23.09|23.39|23.03|45
1583036700000|2020-03-01 04:25:00|23.41|23.05|23.41|23.05|23.44|23.08|23.4|23.04|37
1583037000000|2020-03-01 04:30:00|23.42|23.06|23.48|23.12|23.49|23.13|23.41|23.05|55
1583037300000|2020-03-01 04:35:00|23.49|23.13|23.44|23.08|23.49|23.13|23.43|23.07|28
1583037600000|2020-03-01 04:40:00|23.43|23.07|23.41|23.05|23.46|23.1|23.4|23.04|33
1583037900000|2020-03-01 04:45:00|23.4|23.04|23.45|23.09|23.48|23.12|23.4|23.04|24
1583038200000|2020-03-01 04:50:00|23.46|23.1|23.47|23.11|23.47|23.11|23.42|23.06|21
1583038500000|2020-03-01 04:55:00|23.48|23.12|23.46|23.1|23.51|23.15|23.46|23.1|21
1583038800000|2020-03-01 05:00:00|23.47|23.11|23.43|23.07|23.47|23.11|23.43|23.07|19
1583039100000|2020-03-01 05:05:00|23.42|23.06|23.44|23.08|23.45|23.09|23.42|23.06|21
1583039400000|2020-03-01 05:10:00|23.43|23.07|23.39|23.03|23.43|23.07|23.38|23.02|27
1583039700000|2020-03-01 05:15:00|23.4|23.04|23.4|23.04|23.42|23.06|23.36|23|49
1583040000000|2020-03-01 05:20:00|23.39|23.03|23.38|23.02|23.4|23.04|23.36|23|46
1583040300000|2020-03-01 05:25:00|23.37|23.01|23.38|23.02|23.38|23.02|23.34|22.98|40
1583040600000|2020-03-01 05:30:00|23.39|23.03|23.43|23.07|23.44|23.08|23.39|23.03|49
1583040900000|2020-03-01 05:35:00|23.42|23.06|23.44|23.08|23.44|23.08|23.4|23.04|29
1583041200000|2020-03-01 05:40:00|23.43|23.07|23.45|23.09|23.45|23.09|23.42|23.06|31
1583041500000|2020-03-01 05:45:00|23.44|23.08|23.45|23.09|23.46|23.1|23.42|23.06|22
1583041800000|2020-03-01 05:50:00|23.46|23.1|23.5|23.14|23.51|23.15|23.46|23.1|29
1583042100000|2020-03-01 05:55:00|23.49|23.13|23.5|23.14|23.51|23.15|23.46|23.1|44
1583042400000|2020-03-01 06:00:00|23.51|23.15|23.47|23.11|23.51|23.15|23.46|23.1|23
1583042700000|2020-03-01 06:05:00|23.46|23.1|23.46|23.1|23.49|23.13|23.45|23.09|33
1583043000000|2020-03-01 06:10:00|23.45|23.09|23.44|23.08|23.47|23.11|23.44|23.08|18
1583043300000|2020-03-01 06:15:00|23.43|23.07|23.46|23.1|23.46|23.1|23.41|23.05|26
1583043600000|2020-03-01 06:20:00|23.45|23.09|23.44|23.08|23.47|23.11|23.43|23.07|24
1583043900000|2020-03-01 06:25:00|23.45|23.09|23.43|23.07|23.47|23.11|23.43|23.07|25
1583044200000|2020-03-01 06:30:00|23.42|23.06|23.35|22.99|23.42|23.06|23.33|22.97|82
1583044500000|2020-03-01 06:35:00|23.36|23|23.34|22.98|23.37|23.01|23.32|22.96|29
1583044800000|2020-03-01 06:40:00|23.33|22.97|23.32|22.96|23.35|22.99|23.29|22.93|48
1583045100000|2020-03-01 06:45:00|23.31|22.95|23.32|22.96|23.35|22.99|23.31|22.95|38
1583045400000|2020-03-01 06:50:00|23.31|22.95|23.36|23|23.37|23.01|23.29|22.93|66
1583045700000|2020-03-01 06:55:00|23.35|22.99|23.35|22.99|23.37|23.01|23.34|22.98|23
1583046000000|2020-03-01 07:00:00|23.34|22.98|23.35|22.99|23.36|23|23.32|22.96|26
1583046300000|2020-03-01 07:05:00|23.36|23|23.36|23|23.38|23.02|23.35|22.99|23
1583046600000|2020-03-01 07:10:00|23.35|22.99|23.34|22.98|23.36|23|23.34|22.98|12
1583046900000|2020-03-01 07:15:00|23.35|22.99|23.33|22.97|23.36|23|23.33|22.97|25
1583047200000|2020-03-01 07:20:00|23.32|22.96|23.26|22.9|23.32|22.96|23.26|22.9|25
1583047500000|2020-03-01 07:25:00|23.25|22.89|23.25|22.89|23.26|22.9|23.22|22.86|51
1583047800000|2020-03-01 07:30:00|23.26|22.9|23.22|22.86|23.26|22.9|23.19|22.83|33
1583048100000|2020-03-01 07:35:00|23.21|22.85|23.22|22.86|23.25|22.89|23.19|22.83|46
1583048400000|2020-03-01 07:40:00|23.23|22.87|23.26|22.9|23.28|22.92|23.21|22.85|32
1583048700000|2020-03-01 07:45:00|23.25|22.89|23.25|22.89|23.27|22.91|23.22|22.86|29
1583049000000|2020-03-01 07:50:00|23.24|22.88|23.22|22.86|23.24|22.88|23.21|22.85|33
1583049300000|2020-03-01 07:55:00|23.23|22.87|23.29|22.93|23.31|22.95|23.23|22.87|21
1583049600000|2020-03-01 08:00:00|23.28|22.92|23.31|22.95|23.31|22.95|23.28|22.92|28
1583049900000|2020-03-01 08:05:00|23.3|22.94|23.26|22.9|23.3|22.94|23.24|22.88|17
1583050200000|2020-03-01 08:10:00|23.27|22.91|23.32|22.96|23.32|22.96|23.27|22.91|28
1583050500000|2020-03-01 08:15:00|23.31|22.95|23.37|23.01|23.37|23.01|23.3|22.94|37
1583050800000|2020-03-01 08:20:00|23.38|23.02|23.41|23.05|23.41|23.05|23.34|22.98|96
1583051100000|2020-03-01 08:25:00|23.42|23.06|23.38|23.02|23.45|23.09|23.38|23.02|49
1583051400000|2020-03-01 08:30:00|23.39|23.03|23.4|23.04|23.42|23.06|23.38|23.02|30
1583051700000|2020-03-01 08:35:00|23.39|23.03|23.4|23.04|23.4|23.04|23.37|23.01|16
1583052000000|2020-03-01 08:40:00|23.39|23.03|23.39|23.03|23.39|23.03|23.38|23.02|5
1583052300000|2020-03-01 08:45:00|23.38|23.02|23.34|22.98|23.39|23.03|23.33|22.97|29
1583052600000|2020-03-01 08:50:00|23.35|22.99|23.31|22.95|23.35|22.99|23.31|22.95|31
1583052900000|2020-03-01 08:55:00|23.3|22.94|23.29|22.93|23.32|22.96|23.29|22.93|32
1583053200000|2020-03-01 09:00:00|23.28|22.92|23.33|22.97|23.33|22.97|23.27|22.91|26
1583053500000|2020-03-01 09:05:00|23.32|22.96|23.3|22.94|23.33|22.97|23.29|22.93|17
1583053800000|2020-03-01 09:10:00|23.29|22.93|23.34|22.98|23.34|22.98|23.29|22.93|14
1583054100000|2020-03-01 09:15:00|23.35|22.99|23.35|22.99|23.37|23.01|23.34|22.98|23
1583054400000|2020-03-01 09:20:00|23.34|22.98|23.36|23|23.36|23|23.32|22.96|19
1583054700000|2020-03-01 09:25:00|23.37|23.01|23.34|22.98|23.37|23.01|23.31|22.95|22
1583055000000|2020-03-01 09:30:00|23.35|22.99|23.37|23.01|23.39|23.03|23.35|22.99|33
1583055300000|2020-03-01 09:35:00|23.36|23|23.34|22.98|23.37|23.01|23.33|22.97|11
1583055600000|2020-03-01 09:40:00|23.35|22.99|23.34|22.98|23.38|23.02|23.34|22.98|28
1583055900000|2020-03-01 09:45:00|23.33|22.97|23.31|22.95|23.33|22.97|23.3|22.94|43
1583056200000|2020-03-01 09:50:00|23.32|22.96|23.28|22.92|23.33|22.97|23.28|22.92|19
1583056500000|2020-03-01 09:55:00|23.27|22.91|23.27|22.91|23.29|22.93|23.26|22.9|17
1583056800000|2020-03-01 10:00:00|23.28|22.92|23.3|22.94|23.32|22.96|23.27|22.91|39
1583057100000|2020-03-01 10:05:00|23.31|22.95|23.33|22.97|23.34|22.98|23.3|22.94|29
1583057400000|2020-03-01 10:10:00|23.32|22.96|23.33|22.97|23.34|22.98|23.32|22.96|16
1583057700000|2020-03-01 10:15:00|23.34|22.98|23.39|23.03|23.4|23.04|23.34|22.98|22
1583058000000|2020-03-01 10:20:00|23.38|23.02|23.32|22.96|23.38|23.02|23.32|22.96|19
1583058300000|2020-03-01 10:25:00|23.33|22.97|23.37|23.01|23.38|23.02|23.31|22.95|27
1583058600000|2020-03-01 10:30:00|23.38|23.02|23.38|23.02|23.39|23.03|23.36|23|21
1583058900000|2020-03-01 10:35:00|23.37|23.01|23.36|23|23.38|23.02|23.36|23|8
1583059200000|2020-03-01 10:40:00|23.37|23.01|23.36|23|23.38|23.02|23.35|22.99|38
1583059500000|2020-03-01 10:45:00|23.35|22.99|23.39|23.03|23.4|23.04|23.35|22.99|15
1583059800000|2020-03-01 10:50:00|23.4|23.04|23.4|23.04|23.41|23.05|23.39|23.03|17
1583060100000|2020-03-01 10:55:00|23.39|23.03|23.39|23.03|23.39|23.03|23.38|23.02|9
1583060400000|2020-03-01 11:00:00|23.4|23.04|23.42|23.06|23.43|23.07|23.4|23.04|7
1583060700000|2020-03-01 11:05:00|23.41|23.05|23.37|23.01|23.41|23.05|23.36|23|29
1583061000000|2020-03-01 11:10:00|23.36|23|23.36|23|23.38|23.02|23.34|22.98|23
1583061300000|2020-03-01 11:15:00|23.35|22.99|23.42|23.06|23.42|23.06|23.35|22.99|34
1583061600000|2020-03-01 11:20:00|23.41|23.05|23.44|23.08|23.44|23.08|23.39|23.03|32
1583061900000|2020-03-01 11:25:00|23.45|23.09|23.44|23.08|23.46|23.1|23.42|23.06|26
1583062200000|2020-03-01 11:30:00|23.45|23.09|23.44|23.08|23.45|23.09|23.43|23.07|18
1583062500000|2020-03-01 11:35:00|23.43|23.07|23.51|23.15|23.53|23.17|23.43|23.07|47
1583062800000|2020-03-01 11:40:00|23.5|23.14|23.6|23.24|23.63|23.27|23.5|23.14|53
1583063100000|2020-03-01 11:45:00|23.61|23.25|23.6|23.24|23.65|23.29|23.55|23.19|92
1583063400000|2020-03-01 11:50:00|23.61|23.25|23.62|23.26|23.63|23.27|23.58|23.22|46
1583063700000|2020-03-01 11:55:00|23.61|23.25|23.6|23.24|23.62|23.26|23.58|23.22|60
1583064000000|2020-03-01 12:00:00|23.61|23.25|23.76|23.4|23.77|23.41|23.61|23.25|118
1583064300000|2020-03-01 12:05:00|23.77|23.41|23.76|23.4|23.79|23.43|23.7|23.34|62
1583064600000|2020-03-01 12:10:00|23.75|23.39|23.69|23.33|23.76|23.4|23.69|23.33|55
1583064900000|2020-03-01 12:15:00|23.7|23.34|23.64|23.28|23.75|23.39|23.62|23.26|73
1583065200000|2020-03-01 12:20:00|23.65|23.29|23.62|23.26|23.69|23.33|23.61|23.25|48
1583065500000|2020-03-01 12:25:00|23.61|23.25|23.55|23.19|23.63|23.27|23.55|23.19|23
1583065800000|2020-03-01 12:30:00|23.56|23.2|23.58|23.22|23.61|23.25|23.55|23.19|71
1583066100000|2020-03-01 12:35:00|23.57|23.21|23.59|23.23|23.59|23.23|23.56|23.2|45
1583066400000|2020-03-01 12:40:00|23.6|23.24|23.51|23.15|23.6|23.24|23.51|23.15|24
1583066700000|2020-03-01 12:45:00|23.52|23.16|23.49|23.13|23.56|23.2|23.49|23.13|68
1583067000000|2020-03-01 12:50:00|23.5|23.14|23.46|23.1|23.5|23.14|23.45|23.09|65
1583067300000|2020-03-01 12:55:00|23.47|23.11|23.45|23.09|23.49|23.13|23.45|23.09|41
1583067600000|2020-03-01 13:00:00|23.46|23.1|23.46|23.1|23.51|23.15|23.43|23.07|79
1583067900000|2020-03-01 13:05:00|23.45|23.09|23.42|23.06|23.45|23.09|23.38|23.02|62
1583068200000|2020-03-01 13:10:00|23.43|23.07|23.45|23.09|23.46|23.1|23.42|23.06|55
1583068500000|2020-03-01 13:15:00|23.46|23.1|23.46|23.1|23.49|23.13|23.45|23.09|31
1583068800000|2020-03-01 13:20:00|23.47|23.11|23.5|23.14|23.5|23.14|23.45|23.09|26
1583069100000|2020-03-01 13:25:00|23.49|23.13|23.48|23.12|23.52|23.16|23.47|23.11|46
1583069400000|2020-03-01 13:30:00|23.49|23.13|23.48|23.12|23.51|23.15|23.46|23.1|40
1583069700000|2020-03-01 13:35:00|23.47|23.11|23.43|23.07|23.48|23.12|23.43|23.07|37
1583070000000|2020-03-01 13:40:00|23.44|23.08|23.46|23.1|23.47|23.11|23.43|23.07|31
1583070300000|2020-03-01 13:45:00|23.45|23.09|23.52|23.16|23.52|23.16|23.45|23.09|34
1583070600000|2020-03-01 13:50:00|23.53|23.17|23.5|23.14|23.55|23.19|23.5|23.14|46
1583070900000|2020-03-01 13:55:00|23.49|23.13|23.47|23.11|23.5|23.14|23.46|23.1|37
1583071200000|2020-03-01 14:00:00|23.48|23.12|23.52|23.16|23.52|23.16|23.48|23.12|21
1583071500000|2020-03-01 14:05:00|23.51|23.15|23.51|23.15|23.54|23.18|23.51|23.15|41
1583071800000|2020-03-01 14:10:00|23.5|23.14|23.5|23.14|23.52|23.16|23.49|23.13|25
1583072100000|2020-03-01 14:15:00|23.49|23.13|23.44|23.08|23.49|23.13|23.44|23.08|44
1583072400000|2020-03-01 14:20:00|23.45|23.09|23.44|23.08|23.47|23.11|23.44|23.08|36
1583072700000|2020-03-01 14:25:00|23.45|23.09|23.41|23.05|23.45|23.09|23.41|23.05|47
1583073000000|2020-03-01 14:30:00|23.4|23.04|23.43|23.07|23.44|23.08|23.4|23.04|12
1583073300000|2020-03-01 14:35:00|23.44|23.08|23.39|23.03|23.44|23.08|23.39|23.03|12
1583073600000|2020-03-01 14:40:00|23.38|23.02|23.33|22.97|23.38|23.02|23.33|22.97|36
1583073900000|2020-03-01 14:45:00|23.34|22.98|23.36|23|23.36|23|23.33|22.97|37
1583074200000|2020-03-01 14:50:00|23.35|22.99|23.34|22.98|23.36|23|23.32|22.96|32
1583074500000|2020-03-01 14:55:00|23.33|22.97|23.35|22.99|23.36|23|23.33|22.97|23
1583074800000|2020-03-01 15:00:00|23.34|22.98|23.32|22.96|23.34|22.98|23.29|22.93|25
1583075100000|2020-03-01 15:05:00|23.31|22.95|23.37|23.01|23.4|23.04|23.31|22.95|53
1583075400000|2020-03-01 15:10:00|23.38|23.02|23.35|22.99|23.38|23.02|23.35|22.99|48
1583075700000|2020-03-01 15:15:00|23.36|23|23.41|23.05|23.43|23.07|23.33|22.97|46
1583076000000|2020-03-01 15:20:00|23.42|23.06|23.44|23.08|23.46|23.1|23.41|23.05|35
1583076300000|2020-03-01 15:25:00|23.43|23.07|23.48|23.12|23.49|23.13|23.43|23.07|44
1583076600000|2020-03-01 15:30:00|23.49|23.13|23.47|23.11|23.51|23.15|23.44|23.08|31
1583076900000|2020-03-01 15:35:00|23.46|23.1|23.41|23.05|23.47|23.11|23.4|23.04|32
1583077200000|2020-03-01 15:40:00|23.42|23.06|23.47|23.11|23.49|23.13|23.42|23.06|34
1583077500000|2020-03-01 15:45:00|23.48|23.12|23.39|23.03|23.48|23.12|23.37|23.01|44
1583077800000|2020-03-01 15:50:00|23.38|23.02|23.32|22.96|23.41|23.05|23.32|22.96|61
1583078100000|2020-03-01 15:55:00|23.33|22.97|23.34|22.98|23.36|23|23.32|22.96|60
1583078400000|2020-03-01 16:00:00|23.33|22.97|23.41|23.05|23.41|23.05|23.33|22.97|31
1583078700000|2020-03-01 16:05:00|23.4|23.04|23.33|22.97|23.41|23.05|23.33|22.97|26
1583079000000|2020-03-01 16:10:00|23.32|22.96|23.34|22.98|23.35|22.99|23.31|22.95|37
1583079300000|2020-03-01 16:15:00|23.33|22.97|23.4|23.04|23.41|23.05|23.33|22.97|40
1583079600000|2020-03-01 16:20:00|23.41|23.05|23.37|23.01|23.44|23.08|23.37|23.01|15
1583079900000|2020-03-01 16:25:00|23.36|23|23.33|22.97|23.36|23|23.32|22.96|26
1583080200000|2020-03-01 16:30:00|23.32|22.96|23.11|22.75|23.32|22.96|23.09|22.73|114
1583080500000|2020-03-01 16:35:00|23.1|22.74|23.03|22.67|23.14|22.78|22.92|22.56|194
1583080800000|2020-03-01 16:40:00|23.02|22.66|23.04|22.68|23.05|22.69|22.97|22.61|71
1583081100000|2020-03-01 16:45:00|23.03|22.67|22.88|22.52|23.03|22.67|22.76|22.4|156
1583081400000|2020-03-01 16:50:00|22.89|22.53|22.89|22.53|22.98|22.62|22.87|22.51|80
1583081700000|2020-03-01 16:55:00|22.88|22.52|23.06|22.7|23.09|22.73|22.85|22.49|103
1583082000000|2020-03-01 17:00:00|23.07|22.71|22.95|22.59|23.07|22.71|22.93|22.57|78
1583082300000|2020-03-01 17:05:00|22.94|22.58|22.97|22.61|23.04|22.68|22.92|22.56|71
1583082600000|2020-03-01 17:10:00|22.98|22.62|23.03|22.67|23.05|22.69|22.97|22.61|48
1583082900000|2020-03-01 17:15:00|23.04|22.68|22.97|22.61|23.06|22.7|22.96|22.6|50
1583083200000|2020-03-01 17:20:00|22.98|22.62|23|22.64|23.01|22.65|22.94|22.58|25
1583083500000|2020-03-01 17:25:00|22.99|22.63|22.89|22.53|22.99|22.63|22.89|22.53|61
1583083800000|2020-03-01 17:30:00|22.88|22.52|22.91|22.55|22.93|22.57|22.84|22.48|59
1583084100000|2020-03-01 17:35:00|22.9|22.54|22.9|22.54|22.92|22.56|22.87|22.51|35
1583084400000|2020-03-01 17:40:00|22.91|22.55|22.89|22.53|22.92|22.56|22.88|22.52|25
1583084700000|2020-03-01 17:45:00|22.88|22.52|22.95|22.59|22.98|22.62|22.88|22.52|36
1583085000000|2020-03-01 17:50:00|22.96|22.6|23.02|22.66|23.05|22.69|22.96|22.6|43
1583085300000|2020-03-01 17:55:00|23.03|22.67|22.99|22.63|23.07|22.71|22.99|22.63|45
1583085600000|2020-03-01 18:00:00|23|22.64|23|22.64|23.02|22.66|23|22.64|19
1583085900000|2020-03-01 18:05:00|22.99|22.63|22.99|22.63|23.01|22.65|22.98|22.62|17
1583086200000|2020-03-01 18:10:00|23|22.64|22.9|22.54|23.01|22.65|22.89|22.53|29
1583086500000|2020-03-01 18:15:00|22.89|22.53|22.89|22.53|22.92|22.56|22.88|22.52|21
1583086800000|2020-03-01 18:20:00|22.88|22.52|22.82|22.46|22.89|22.53|22.79|22.43|38
1583087100000|2020-03-01 18:25:00|22.83|22.47|22.79|22.43|22.83|22.47|22.76|22.4|61
1583087400000|2020-03-01 18:30:00|22.78|22.42|22.79|22.43|22.83|22.47|22.78|22.42|47
1583087700000|2020-03-01 18:35:00|22.78|22.42|22.76|22.4|22.8|22.44|22.75|22.39|37
1583088000000|2020-03-01 18:40:00|22.75|22.39|22.72|22.36|22.76|22.4|22.66|22.3|60
1583088300000|2020-03-01 18:45:00|22.71|22.35|22.75|22.39|22.77|22.41|22.66|22.3|42
1583088600000|2020-03-01 18:50:00|22.74|22.38|22.72|22.36|22.77|22.41|22.72|22.36|31
1583088900000|2020-03-01 18:55:00|22.71|22.35|22.68|22.32|22.73|22.37|22.68|22.32|14
1583089200000|2020-03-01 19:00:00|22.67|22.31|22.67|22.31|22.72|22.36|22.62|22.26|88
1583089500000|2020-03-01 19:05:00|22.68|22.32|22.78|22.42|22.83|22.47|22.67|22.31|103
1583089800000|2020-03-01 19:10:00|22.77|22.41|22.75|22.39|22.78|22.42|22.73|22.37|37
1583090100000|2020-03-01 19:15:00|22.74|22.38|22.74|22.38|22.75|22.39|22.7|22.34|33
1583090400000|2020-03-01 19:20:00|22.73|22.37|22.65|22.29|22.75|22.39|22.65|22.29|59
1583090700000|2020-03-01 19:25:00|22.66|22.3|22.62|22.26|22.66|22.3|22.61|22.25|64
1583091000000|2020-03-01 19:30:00|22.63|22.27|22.74|22.38|22.76|22.4|22.63|22.27|76
1583091300000|2020-03-01 19:35:00|22.75|22.39|22.79|22.43|22.79|22.43|22.74|22.38|43
1583091600000|2020-03-01 19:40:00|22.8|22.44|22.83|22.47|22.84|22.48|22.79|22.43|26
1583091900000|2020-03-01 19:45:00|22.82|22.46|22.81|22.45|22.83|22.47|22.78|22.42|22
1583092200000|2020-03-01 19:50:00|22.8|22.44|22.91|22.55|22.93|22.57|22.8|22.44|44
1583092500000|2020-03-01 19:55:00|22.92|22.56|22.87|22.51|22.95|22.59|22.85|22.49|76
1583092800000|2020-03-01 20:00:00|22.88|22.52|22.92|22.56|22.92|22.56|22.88|22.52|27
1583093100000|2020-03-01 20:05:00|22.91|22.55|22.85|22.49|22.91|22.55|22.85|22.49|43
1583093400000|2020-03-01 20:10:00|22.86|22.5|22.81|22.45|22.87|22.51|22.81|22.45|26
1583093700000|2020-03-01 20:15:00|22.82|22.46|22.78|22.42|22.82|22.46|22.78|22.42|13
1583094000000|2020-03-01 20:20:00|22.79|22.43|22.78|22.42|22.83|22.47|22.78|22.42|36
1583094300000|2020-03-01 20:25:00|22.79|22.43|22.82|22.46|22.82|22.46|22.78|22.42|34
1583094600000|2020-03-01 20:30:00|22.81|22.45|22.79|22.43|22.82|22.46|22.76|22.4|45
1583094900000|2020-03-01 20:35:00|22.78|22.42|22.76|22.4|22.79|22.43|22.76|22.4|21
1583095200000|2020-03-01 20:40:00|22.77|22.41|22.79|22.43|22.8|22.44|22.77|22.41|11
1583095500000|2020-03-01 20:45:00|22.78|22.42|22.79|22.43|22.8|22.44|22.75|22.39|16
1583095800000|2020-03-01 20:50:00|22.78|22.42|22.76|22.4|22.8|22.44|22.75|22.39|11
1583096100000|2020-03-01 20:55:00|22.75|22.39|22.73|22.37|22.77|22.41|22.73|22.37|29
1583096400000|2020-03-01 21:00:00|22.72|22.36|22.71|22.35|22.73|22.37|22.69|22.33|30
1583096700000|2020-03-01 21:05:00|22.7|22.34|22.73|22.37|22.74|22.38|22.69|22.33|22
1583097000000|2020-03-01 21:10:00|22.72|22.36|22.68|22.32|22.75|22.39|22.68|22.32|39
1583097300000|2020-03-01 21:15:00|22.69|22.33|22.66|22.3|22.7|22.34|22.65|22.29|18
1583097600000|2020-03-01 21:20:00|22.65|22.29|22.67|22.31|22.69|22.33|22.62|22.26|47
1583097900000|2020-03-01 21:25:00|22.68|22.32|22.65|22.29|22.69|22.33|22.63|22.27|38
1583098200000|2020-03-01 21:30:00|22.64|22.28|22.65|22.29|22.67|22.31|22.63|22.27|22
1583098500000|2020-03-01 21:35:00|22.66|22.3|22.63|22.27|22.68|22.32|22.63|22.27|34
1583098800000|2020-03-01 21:40:00|22.64|22.28|22.64|22.28|22.64|22.28|22.62|22.26|13
1583099100000|2020-03-01 21:45:00|22.63|22.27|22.64|22.28|22.65|22.29|22.61|22.25|12
1583099400000|2020-03-01 21:50:00|22.62|22.26|22.61|22.25|22.63|22.27|22.6|22.24|13
1583099700000|2020-03-01 21:55:00|22.6|22.24|22.7|22.34|22.7|22.34|22.59|22.23|27
1583100000000|2020-03-01 22:00:00|22.71|22.35|22.74|22.38|22.74|22.38|22.69|22.33|34
1583100300000|2020-03-01 22:05:00|22.75|22.39|22.8|22.44|22.8|22.44|22.74|22.38|28
1583100600000|2020-03-01 22:10:00|22.79|22.43|22.78|22.42|22.82|22.46|22.78|22.42|12
1583100900000|2020-03-01 22:15:00|22.79|22.43|22.87|22.51|22.88|22.52|22.78|22.42|28
1583101200000|2020-03-01 22:20:00|22.88|22.52|22.88|22.52|22.89|22.53|22.87|22.51|21
1583101500000|2020-03-01 22:25:00|22.87|22.51|22.83|22.47|22.87|22.51|22.83|22.47|17
1583101800000|2020-03-01 22:30:00|22.82|22.46|22.84|22.48|22.84|22.48|22.81|22.45|9
1583102100000|2020-03-01 22:35:00|22.83|22.47|22.91|22.55|22.93|22.57|22.83|22.47|27
1583102400000|2020-03-01 22:40:00|22.92|22.56|22.96|22.6|22.97|22.61|22.91|22.55|23
1583102700000|2020-03-01 22:45:00|22.97|22.61|23.01|22.65|23.03|22.67|22.96|22.6|37
1583103000000|2020-03-01 22:50:00|23|22.64|22.93|22.57|23.02|22.66|22.92|22.56|42
1583103300000|2020-03-01 22:55:00|22.92|22.56|22.97|22.61|22.98|22.62|22.92|22.56|16
1583103600000|2020-03-01 23:00:00|22.98|22.62|22.95|22.59|22.98|22.62|22.94|22.58|16
1583103900000|2020-03-01 23:05:00|22.96|22.6|22.97|22.61|22.98|22.62|22.94|22.58|22
1583104200000|2020-03-01 23:10:00|22.98|22.62|22.93|22.57|22.99|22.63|22.89|22.53|56
1583104500000|2020-03-01 23:15:00|22.94|22.58|23.03|22.67|23.08|22.72|22.94|22.58|92
1583104800000|2020-03-01 23:20:00|23.04|22.68|23.02|22.66|23.09|22.73|23.02|22.66|97
1583105100000|2020-03-01 23:25:00|23.03|22.67|23.02|22.66|23.05|22.69|23|22.64|44
1583105400000|2020-03-01 23:30:00|23.01|22.65|23|22.64|23.04|22.68|22.99|22.63|35
1583105700000|2020-03-01 23:35:00|22.99|22.63|22.98|22.62|23|22.64|22.96|22.6|22
1583106000000|2020-03-01 23:40:00|22.99|22.63|22.96|22.6|23.01|22.65|22.95|22.59|24
1583106300000|2020-03-01 23:45:00|22.95|22.59|22.89|22.53|22.96|22.6|22.89|22.53|67
1583106600000|2020-03-01 23:50:00|22.9|22.54|22.94|22.58|22.95|22.59|22.9|22.54|41
1583106900000|2020-03-01 23:55:00|22.95|22.59|22.88|22.52|22.97|22.61|22.87|22.51|83
1583107200000|2020-03-02 00:00:00|22.87|22.51|22.8|22.44|22.87|22.51|22.79|22.43|119
1583107500000|2020-03-02 00:05:00|22.81|22.45|22.8|22.44|22.81|22.45|22.75|22.39|36
1583107800000|2020-03-02 00:10:00|22.79|22.43|22.83|22.47|22.83|22.47|22.75|22.39|49
1583108100000|2020-03-02 00:15:00|22.84|22.48|22.91|22.55|22.92|22.56|22.83|22.47|64
1583108400000|2020-03-02 00:20:00|22.92|22.56|22.88|22.52|22.92|22.56|22.85|22.49|49
1583108700000|2020-03-02 00:25:00|22.87|22.51|22.86|22.5|22.93|22.57|22.86|22.5|34
1583109000000|2020-03-02 00:30:00|22.87|22.51|22.9|22.54|22.92|22.56|22.86|22.5|54
1583109300000|2020-03-02 00:35:00|22.91|22.55|22.96|22.6|23.02|22.66|22.91|22.55|78
1583109600000|2020-03-02 00:40:00|22.95|22.59|22.98|22.62|22.98|22.62|22.93|22.57|36
1583109900000|2020-03-02 00:45:00|22.99|22.63|22.94|22.58|22.99|22.63|22.94|22.58|48
1583110200000|2020-03-02 00:50:00|22.93|22.57|23.03|22.67|23.03|22.67|22.93|22.57|37
1583110500000|2020-03-02 00:55:00|23.04|22.68|22.96|22.6|23.05|22.69|22.96|22.6|35
1583110800000|2020-03-02 01:00:00|22.97|22.61|22.94|22.58|22.97|22.61|22.93|22.57|22
1583111100000|2020-03-02 01:05:00|22.93|22.57|22.91|22.55|22.95|22.59|22.9|22.54|21
1583111400000|2020-03-02 01:10:00|22.92|22.56|22.9|22.54|22.93|22.57|22.88|22.52|23
1583111700000|2020-03-02 01:15:00|22.89|22.53|22.88|22.52|22.9|22.54|22.87|22.51|16
1583112000000|2020-03-02 01:20:00|22.89|22.53|22.88|22.52|22.89|22.53|22.87|22.51|14
1583112300000|2020-03-02 01:25:00|22.87|22.51|22.84|22.48|22.88|22.52|22.83|22.47|16
1583112600000|2020-03-02 01:30:00|22.83|22.47|22.9|22.54|22.9|22.54|22.79|22.43|43
1583112900000|2020-03-02 01:35:00|22.89|22.53|22.9|22.54|22.93|22.57|22.88|22.52|18
1583113200000|2020-03-02 01:40:00|22.91|22.55|22.88|22.52|22.94|22.58|22.88|22.52|52
1583113500000|2020-03-02 01:45:00|22.89|22.53|22.98|22.62|22.98|22.62|22.89|22.53|28
1583113800000|2020-03-02 01:50:00|22.97|22.61|22.95|22.59|22.98|22.62|22.94|22.58|31
1583114100000|2020-03-02 01:55:00|22.96|22.6|22.97|22.61|22.98|22.62|22.96|22.6|26
1583114400000|2020-03-02 02:00:00|22.98|22.62|23|22.64|23|22.64|22.94|22.58|13
1583114700000|2020-03-02 02:05:00|22.99|22.63|23.06|22.7|23.08|22.72|22.98|22.62|67
1583115000000|2020-03-02 02:10:00|23.07|22.71|23.04|22.68|23.07|22.71|23.01|22.65|26
1583115300000|2020-03-02 02:15:00|23.03|22.67|22.98|22.62|23.03|22.67|22.97|22.61|20
1583115600000|2020-03-02 02:20:00|22.99|22.63|22.99|22.63|23|22.64|22.98|22.62|17
1583115900000|2020-03-02 02:25:00|23|22.64|22.95|22.59|23|22.64|22.94|22.58|26
1583116200000|2020-03-02 02:30:00|22.96|22.6|23.04|22.68|23.08|22.72|22.96|22.6|51
1583116500000|2020-03-02 02:35:00|23.03|22.67|23.03|22.67|23.06|22.7|23.03|22.67|13
1583116800000|2020-03-02 02:40:00|23.02|22.66|23.05|22.69|23.06|22.7|23.02|22.66|26
1583117100000|2020-03-02 02:45:00|23.04|22.68|23.07|22.71|23.07|22.71|23.03|22.67|24
1583117400000|2020-03-02 02:50:00|23.06|22.7|23.14|22.78|23.14|22.78|23.06|22.7|43
1583117700000|2020-03-02 02:55:00|23.15|22.79|23.12|22.76|23.18|22.82|23.12|22.76|52
1583118000000|2020-03-02 03:00:00|23.13|22.77|23.14|22.78|23.17|22.81|23.12|22.76|22
1583118300000|2020-03-02 03:05:00|23.13|22.77|23.05|22.69|23.13|22.77|23.05|22.69|21
1583118600000|2020-03-02 03:10:00|23.06|22.7|23.06|22.7|23.08|22.72|23.04|22.68|25
1583118900000|2020-03-02 03:15:00|23.05|22.69|23.11|22.75|23.13|22.77|23.05|22.69|25
1583119200000|2020-03-02 03:20:00|23.12|22.76|23.12|22.76|23.12|22.76|23.08|22.72|37
1583119500000|2020-03-02 03:25:00|23.13|22.77|23.12|22.76|23.13|22.77|23.07|22.71|45
1583119800000|2020-03-02 03:30:00|23.13|22.77|23.1|22.74|23.15|22.79|23.09|22.73|32
1583120100000|2020-03-02 03:35:00|23.09|22.73|23.06|22.7|23.09|22.73|23.05|22.69|24
1583120400000|2020-03-02 03:40:00|23.07|22.71|23.07|22.71|23.07|22.71|23.04|22.68|15
1583120700000|2020-03-02 03:45:00|23.06|22.7|23.08|22.72|23.08|22.72|23.05|22.69|13
1583121000000|2020-03-02 03:50:00|23.07|22.71|23.06|22.7|23.08|22.72|23.03|22.67|16
1583121300000|2020-03-02 03:55:00|23.05|22.69|23.03|22.67|23.05|22.69|23.02|22.66|13
1583121600000|2020-03-02 04:00:00|23.02|22.66|23.06|22.7|23.06|22.7|23.02|22.66|29
1583121900000|2020-03-02 04:05:00|23.05|22.69|23.06|22.7|23.06|22.7|23.04|22.68|38
1583122200000|2020-03-02 04:10:00|23.05|22.69|23.06|22.7|23.08|22.72|23.05|22.69|30
1583122500000|2020-03-02 04:15:00|23.05|22.69|23.09|22.73|23.09|22.73|23.05|22.69|37
1583122800000|2020-03-02 04:20:00|23.08|22.72|23.06|22.7|23.09|22.73|23.06|22.7|13
1583123100000|2020-03-02 04:25:00|23.05|22.69|23.07|22.71|23.07|22.71|23.05|22.69|15
1583123400000|2020-03-02 04:30:00|23.06|22.7|23.07|22.71|23.07|22.71|23.05|22.69|6
1583123700000|2020-03-02 04:35:00|23.08|22.72|23.1|22.74|23.11|22.75|23.07|22.71|31
1583124000000|2020-03-02 04:40:00|23.11|22.75|23.09|22.73|23.11|22.75|23.07|22.71|19
1583124300000|2020-03-02 04:45:00|23.1|22.74|23.08|22.72|23.11|22.75|23.08|22.72|12
1583124600000|2020-03-02 04:50:00|23.09|22.73|23.13|22.77|23.14|22.78|23.08|22.72|23
1583124900000|2020-03-02 04:55:00|23.14|22.78|23.15|22.79|23.15|22.79|23.13|22.77|12
1583125200000|2020-03-02 05:00:00|23.16|22.8|23.18|22.82|23.18|22.82|23.16|22.8|17
1583125500000|2020-03-02 05:05:00|23.17|22.81|23.16|22.8|23.18|22.82|23.15|22.79|32
1583125800000|2020-03-02 05:10:00|23.15|22.79|23.12|22.76|23.16|22.8|23.11|22.75|12
1583126100000|2020-03-02 05:15:00|23.11|22.75|23.1|22.74|23.11|22.75|23.09|22.73|20
1583126400000|2020-03-02 05:20:00|23.11|22.75|23.1|22.74|23.13|22.77|23.09|22.73|30
1583126700000|2020-03-02 05:25:00|23.09|22.73|23.11|22.75|23.13|22.77|23.09|22.73|25
1583127000000|2020-03-02 05:30:00|23.1|22.74|23.14|22.78|23.15|22.79|23.1|22.74|17
1583127300000|2020-03-02 05:35:00|23.13|22.77|23.12|22.76|23.13|22.77|23.11|22.75|20
1583127600000|2020-03-02 05:40:00|23.13|22.77|23.14|22.78|23.14|22.78|23.13|22.77|18
1583127900000|2020-03-02 05:45:00|23.13|22.77|23.12|22.76|23.13|22.77|23.11|22.75|22
1583128200000|2020-03-02 05:50:00|23.13|22.77|23.15|22.79|23.15|22.79|23.13|22.77|11
1583128500000|2020-03-02 05:55:00|23.16|22.8|23.21|22.85|23.21|22.85|23.16|22.8|22
1583128800000|2020-03-02 06:00:00|23.22|22.86|23.24|22.88|23.28|22.92|23.21|22.85|61
1583129100000|2020-03-02 06:05:00|23.25|22.89|23.26|22.9|23.29|22.93|23.25|22.89|15
1583129400000|2020-03-02 06:10:00|23.27|22.91|23.27|22.91|23.33|22.97|23.26|22.9|55
1583129700000|2020-03-02 06:15:00|23.26|22.9|23.28|22.92|23.29|22.93|23.26|22.9|37
1583130000000|2020-03-02 06:20:00|23.27|22.91|23.27|22.91|23.28|22.92|23.25|22.89|13
1583130300000|2020-03-02 06:25:00|23.28|22.92|23.26|22.9|23.29|22.93|23.25|22.89|33
1583130600000|2020-03-02 06:30:00|23.27|22.91|23.24|22.88|23.31|22.95|23.24|22.88|44
1583130900000|2020-03-02 06:35:00|23.23|22.87|23.21|22.85|23.24|22.88|23.21|22.85|31
1583131200000|2020-03-02 06:40:00|23.2|22.84|23.2|22.84|23.21|22.85|23.18|22.82|13
1583131500000|2020-03-02 06:45:00|23.21|22.85|23.22|22.86|23.23|22.87|23.18|22.82|61
1583131800000|2020-03-02 06:50:00|23.21|22.85|23.25|22.89|23.27|22.91|23.21|22.85|43
1583132100000|2020-03-02 06:55:00|23.24|22.88|23.23|22.87|23.27|22.91|23.22|22.86|34
1583132400000|2020-03-02 07:00:00|23.24|22.88|23.32|22.96|23.32|22.96|23.24|22.88|43
1583132700000|2020-03-02 07:05:00|23.31|22.95|23.25|22.89|23.32|22.96|23.25|22.89|57
1583133000000|2020-03-02 07:10:00|23.24|22.88|23.24|22.88|23.27|22.91|23.22|22.86|53
1583133300000|2020-03-02 07:15:00|23.23|22.87|23.2|22.84|23.23|22.87|23.19|22.83|20
1583133600000|2020-03-02 07:20:00|23.19|22.83|23.17|22.81|23.21|22.85|23.16|22.8|55
1583133900000|2020-03-02 07:25:00|23.18|22.82|23.19|22.83|23.2|22.84|23.16|22.8|23
1583134200000|2020-03-02 07:30:00|23.2|22.84|23.26|22.9|23.27|22.91|23.2|22.84|47
1583134500000|2020-03-02 07:35:00|23.25|22.89|23.21|22.85|23.26|22.9|23.21|22.85|19
1583134800000|2020-03-02 07:40:00|23.22|22.86|23.22|22.86|23.23|22.87|23.2|22.84|47
1583135100000|2020-03-02 07:45:00|23.23|22.87|23.22|22.86|23.26|22.9|23.22|22.86|34
1583135400000|2020-03-02 07:50:00|23.23|22.87|23.28|22.92|23.28|22.92|23.23|22.87|41
1583135700000|2020-03-02 07:55:00|23.27|22.91|23.22|22.86|23.28|22.92|23.22|22.86|22
1583136000000|2020-03-02 08:00:00|23.21|22.85|23.24|22.88|23.25|22.89|23.2|22.84|36
1583136300000|2020-03-02 08:05:00|23.25|22.89|23.28|22.92|23.29|22.93|23.24|22.88|22
1583136600000|2020-03-02 08:10:00|23.29|22.93|23.32|22.96|23.32|22.96|23.29|22.93|18
1583136900000|2020-03-02 08:15:00|23.31|22.95|23.35|22.99|23.35|22.99|23.3|22.94|23
1583137200000|2020-03-02 08:20:00|23.34|22.98|23.33|22.97|23.34|22.98|23.32|22.96|14
1583137500000|2020-03-02 08:25:00|23.32|22.96|23.31|22.95|23.33|22.97|23.3|22.94|18
1583137800000|2020-03-02 08:30:00|23.3|22.94|23.34|22.98|23.34|22.98|23.3|22.94|23
1583138100000|2020-03-02 08:35:00|23.33|22.97|23.36|23|23.37|23.01|23.31|22.95|38
1583138400000|2020-03-02 08:40:00|23.37|23.01|23.39|23.03|23.4|23.04|23.37|23.01|23
1583138700000|2020-03-02 08:45:00|23.4|23.04|23.41|23.05|23.46|23.1|23.4|23.04|38
1583139000000|2020-03-02 08:50:00|23.4|23.04|23.44|23.08|23.44|23.08|23.39|23.03|29
1583139300000|2020-03-02 08:55:00|23.43|23.07|23.46|23.1|23.47|23.11|23.42|23.06|38
1583139600000|2020-03-02 09:00:00|23.47|23.11|23.53|23.17|23.53|23.17|23.46|23.1|79
1583139900000|2020-03-02 09:05:00|23.52|23.16|23.52|23.16|23.53|23.17|23.5|23.14|31
1583140200000|2020-03-02 09:10:00|23.53|23.17|23.48|23.12|23.55|23.19|23.48|23.12|44
1583140500000|2020-03-02 09:15:00|23.47|23.11|23.46|23.1|23.51|23.15|23.45|23.09|44
1583140800000|2020-03-02 09:20:00|23.45|23.09|23.46|23.1|23.47|23.11|23.44|23.08|32
1583141100000|2020-03-02 09:25:00|23.47|23.11|23.49|23.13|23.49|23.13|23.45|23.09|23
1583141400000|2020-03-02 09:30:00|23.5|23.14|23.53|23.17|23.53|23.17|23.49|23.13|32
1583141700000|2020-03-02 09:35:00|23.54|23.18|23.57|23.21|23.59|23.23|23.54|23.18|60
1583142000000|2020-03-02 09:40:00|23.56|23.2|23.56|23.2|23.59|23.23|23.55|23.19|43
1583142300000|2020-03-02 09:45:00|23.55|23.19|23.51|23.15|23.56|23.2|23.49|23.13|25
1583142600000|2020-03-02 09:50:00|23.5|23.14|23.53|23.17|23.53|23.17|23.48|23.12|20
1583142900000|2020-03-02 09:55:00|23.54|23.18|23.52|23.16|23.57|23.21|23.51|23.15|51
1583143200000|2020-03-02 10:00:00|23.53|23.17|23.56|23.2|23.57|23.21|23.52|23.16|32
1583143500000|2020-03-02 10:05:00|23.55|23.19|23.55|23.19|23.56|23.2|23.54|23.18|23
1583143800000|2020-03-02 10:10:00|23.56|23.2|23.55|23.19|23.57|23.21|23.54|23.18|24
1583144100000|2020-03-02 10:15:00|23.56|23.2|23.6|23.24|23.61|23.25|23.55|23.19|37
1583144400000|2020-03-02 10:20:00|23.61|23.25|23.58|23.22|23.62|23.26|23.58|23.22|32
1583144700000|2020-03-02 10:25:00|23.59|23.23|23.64|23.28|23.66|23.3|23.58|23.22|32
1583145000000|2020-03-02 10:30:00|23.65|23.29|23.62|23.26|23.65|23.29|23.61|23.25|18
1583145300000|2020-03-02 10:35:00|23.63|23.27|23.66|23.3|23.68|23.32|23.63|23.27|30
1583145600000|2020-03-02 10:40:00|23.65|23.29|23.61|23.25|23.66|23.3|23.59|23.23|35
1583145900000|2020-03-02 10:45:00|23.6|23.24|23.53|23.17|23.61|23.25|23.49|23.13|52
1583146200000|2020-03-02 10:50:00|23.52|23.16|23.57|23.21|23.57|23.21|23.52|23.16|38
1583146500000|2020-03-02 10:55:00|23.58|23.22|23.55|23.19|23.58|23.22|23.54|23.18|18
1583146800000|2020-03-02 11:00:00|23.54|23.18|23.58|23.22|23.61|23.25|23.54|23.18|45
1583147100000|2020-03-02 11:05:00|23.57|23.21|23.56|23.2|23.6|23.24|23.55|23.19|42
1583147400000|2020-03-02 11:10:00|23.55|23.19|23.55|23.19|23.56|23.2|23.53|23.17|35
1583147700000|2020-03-02 11:15:00|23.56|23.2|23.56|23.2|23.58|23.22|23.54|23.18|25
1583148000000|2020-03-02 11:20:00|23.55|23.19|23.53|23.17|23.56|23.2|23.52|23.16|17
1583148300000|2020-03-02 11:25:00|23.54|23.18|23.58|23.22|23.58|23.22|23.54|23.18|11
1583148600000|2020-03-02 11:30:00|23.59|23.23|23.64|23.28|23.65|23.29|23.58|23.22|30
1583148900000|2020-03-02 11:35:00|23.63|23.27|23.64|23.28|23.64|23.28|23.61|23.25|32
1583149200000|2020-03-02 11:40:00|23.63|23.27|23.61|23.25|23.63|23.27|23.59|23.23|19
1583149500000|2020-03-02 11:45:00|23.6|23.24|23.61|23.25|23.65|23.29|23.6|23.24|44
1583149800000|2020-03-02 11:50:00|23.6|23.24|23.59|23.23|23.61|23.25|23.58|23.22|32
1583150100000|2020-03-02 11:55:00|23.6|23.24|23.63|23.27|23.63|23.27|23.59|23.23|8
1583150400000|2020-03-02 12:00:00|23.62|23.26|23.64|23.28|23.67|23.31|23.62|23.26|29
1583150700000|2020-03-02 12:05:00|23.63|23.27|23.56|23.2|23.63|23.27|23.56|23.2|28
1583151000000|2020-03-02 12:10:00|23.55|23.19|23.54|23.18|23.55|23.19|23.52|23.16|34
1583151300000|2020-03-02 12:15:00|23.53|23.17|23.55|23.19|23.55|23.19|23.52|23.16|43
1583151600000|2020-03-02 12:20:00|23.54|23.18|23.47|23.11|23.54|23.18|23.47|23.11|34
1583151900000|2020-03-02 12:25:00|23.48|23.12|23.48|23.12|23.51|23.15|23.47|23.11|39
1583152200000|2020-03-02 12:30:00|23.47|23.11|23.45|23.09|23.48|23.12|23.43|23.07|31
1583152500000|2020-03-02 12:35:00|23.46|23.1|23.4|23.04|23.46|23.1|23.38|23.02|35
1583152800000|2020-03-02 12:40:00|23.39|23.03|23.41|23.05|23.41|23.05|23.38|23.02|25
1583153100000|2020-03-02 12:45:00|23.42|23.06|23.48|23.12|23.5|23.14|23.42|23.06|29
1583153400000|2020-03-02 12:50:00|23.49|23.13|23.48|23.12|23.5|23.14|23.47|23.11|20
1583153700000|2020-03-02 12:55:00|23.49|23.13|23.55|23.19|23.56|23.2|23.49|23.13|37
1583154000000|2020-03-02 13:00:00|23.56|23.2|23.58|23.22|23.59|23.23|23.56|23.2|41
1583154300000|2020-03-02 13:05:00|23.59|23.23|23.66|23.3|23.66|23.3|23.58|23.22|28
1583154600000|2020-03-02 13:10:00|23.65|23.29|23.67|23.31|23.68|23.32|23.63|23.27|33
1583154900000|2020-03-02 13:15:00|23.68|23.32|23.7|23.34|23.7|23.34|23.67|23.31|21
1583155200000|2020-03-02 13:20:00|23.71|23.35|23.88|23.52|23.88|23.52|23.71|23.35|65
1583155500000|2020-03-02 13:25:00|23.89|23.53|23.8|23.44|23.9|23.54|23.77|23.41|66
1583155800000|2020-03-02 13:30:00|23.79|23.43|23.9|23.54|23.9|23.54|23.79|23.43|46
1583156100000|2020-03-02 13:35:00|23.91|23.55|23.94|23.58|23.99|23.63|23.89|23.53|84
1583156400000|2020-03-02 13:40:00|23.93|23.57|23.9|23.54|23.94|23.58|23.85|23.49|55
1583156700000|2020-03-02 13:45:00|23.89|23.53|23.86|23.5|23.9|23.54|23.83|23.47|50
1583157000000|2020-03-02 13:50:00|23.87|23.51|23.88|23.52|23.9|23.54|23.86|23.5|38
1583157300000|2020-03-02 13:55:00|23.87|23.51|23.92|23.56|23.92|23.56|23.87|23.51|36
1583157600000|2020-03-02 14:00:00|23.93|23.57|23.84|23.48|23.95|23.59|23.82|23.46|46
1583157900000|2020-03-02 14:05:00|23.83|23.47|23.86|23.5|23.86|23.5|23.79|23.43|26
1583158200000|2020-03-02 14:10:00|23.87|23.51|23.86|23.5|23.89|23.53|23.84|23.48|39
1583158500000|2020-03-02 14:15:00|23.85|23.49|23.87|23.51|23.87|23.51|23.84|23.48|27
1583158800000|2020-03-02 14:20:00|23.88|23.52|23.91|23.55|23.94|23.58|23.87|23.51|54
1583159100000|2020-03-02 14:25:00|23.9|23.54|23.94|23.58|23.95|23.59|23.89|23.53|45
1583159400000|2020-03-02 14:30:00|23.95|23.59|23.89|23.53|23.98|23.62|23.89|23.53|49
1583159700000|2020-03-02 14:35:00|23.88|23.52|23.89|23.53|23.9|23.54|23.87|23.51|30
1583160000000|2020-03-02 14:40:00|23.88|23.52|23.88|23.52|23.9|23.54|23.87|23.51|19
1583160300000|2020-03-02 14:45:00|23.87|23.51|23.88|23.52|23.89|23.53|23.86|23.5|38
1583160600000|2020-03-02 14:50:00|23.87|23.51|23.89|23.53|23.92|23.56|23.87|23.51|59
1583160900000|2020-03-02 14:55:00|23.88|23.52|23.85|23.49|23.89|23.53|23.85|23.49|42
1583161200000|2020-03-02 15:00:00|23.86|23.5|23.9|23.54|23.91|23.55|23.85|23.49|25
1583161500000|2020-03-02 15:05:00|23.91|23.55|23.89|23.53|23.91|23.55|23.88|23.52|27
1583161800000|2020-03-02 15:10:00|23.88|23.52|23.96|23.6|23.97|23.61|23.88|23.52|69
1583162100000|2020-03-02 15:15:00|23.97|23.61|23.95|23.59|23.97|23.61|23.94|23.58|47
1583162400000|2020-03-02 15:20:00|23.96|23.6|23.95|23.59|24|23.64|23.94|23.58|61
1583162700000|2020-03-02 15:25:00|23.94|23.58|23.83|23.47|23.94|23.58|23.83|23.47|46
1583163000000|2020-03-02 15:30:00|23.82|23.46|23.83|23.47|23.87|23.51|23.82|23.46|34
1583163300000|2020-03-02 15:35:00|23.84|23.48|23.8|23.44|23.85|23.49|23.79|23.43|53
1583163600000|2020-03-02 15:40:00|23.79|23.43|23.79|23.43|23.8|23.44|23.77|23.41|30
1583163900000|2020-03-02 15:45:00|23.78|23.42|23.84|23.48|23.84|23.48|23.75|23.39|31
1583164200000|2020-03-02 15:50:00|23.83|23.47|23.86|23.5|23.87|23.51|23.83|23.47|30
1583164500000|2020-03-02 15:55:00|23.87|23.51|23.92|23.56|23.92|23.56|23.86|23.5|22
1583164800000|2020-03-02 16:00:00|23.93|23.57|24.01|23.65|24.02|23.66|23.88|23.52|51
1583165100000|2020-03-02 16:05:00|24.02|23.66|24.01|23.65|24.03|23.67|23.97|23.61|54
1583165400000|2020-03-02 16:10:00|24.02|23.66|24.08|23.72|24.09|23.73|24.02|23.66|55
1583165700000|2020-03-02 16:15:00|24.09|23.73|24.06|23.7|24.16|23.8|24.05|23.69|55
1583166000000|2020-03-02 16:20:00|24.07|23.71|24.08|23.72|24.09|23.73|23.98|23.62|54
1583166300000|2020-03-02 16:25:00|24.07|23.71|24.12|23.76|24.13|23.77|24.07|23.71|32
1583166600000|2020-03-02 16:30:00|24.13|23.77|24.22|23.86|24.22|23.86|24.12|23.76|61
1583166900000|2020-03-02 16:35:00|24.24|23.88|24.17|23.81|24.25|23.89|24.16|23.8|35
1583167200000|2020-03-02 16:40:00|24.16|23.8|24.18|23.82|24.2|23.84|24.16|23.8|37
1583167500000|2020-03-02 16:45:00|24.17|23.81|24.14|23.78|24.19|23.83|24.11|23.75|42
1583167800000|2020-03-02 16:50:00|24.15|23.79|24.16|23.8|24.2|23.84|24.14|23.78|38
1583168100000|2020-03-02 16:55:00|24.15|23.79|24.15|23.79|24.16|23.8|24.12|23.76|31
1583168400000|2020-03-02 17:00:00|24.16|23.8|24.22|23.86|24.23|23.87|24.14|23.78|47
1583168700000|2020-03-02 17:05:00|24.21|23.85|24.22|23.86|24.26|23.9|24.21|23.85|48
1583169000000|2020-03-02 17:10:00|24.23|23.87|24.25|23.89|24.26|23.9|24.22|23.86|57
1583169300000|2020-03-02 17:15:00|24.24|23.88|24.26|23.9|24.28|23.92|24.24|23.88|45
1583169600000|2020-03-02 17:20:00|24.27|23.91|24.31|23.95|24.32|23.96|24.25|23.89|49
1583169900000|2020-03-02 17:25:00|24.3|23.94|24.18|23.82|24.3|23.94|24.17|23.81|75
1583170200000|2020-03-02 17:30:00|24.19|23.83|24.13|23.77|24.19|23.83|24.12|23.76|96
1583170500000|2020-03-02 17:35:00|24.12|23.76|24.15|23.79|24.17|23.81|24.08|23.72|70
1583170800000|2020-03-02 17:40:00|24.14|23.78|24.15|23.79|24.16|23.8|24.13|23.77|40
1583171100000|2020-03-02 17:45:00|24.14|23.78|24.15|23.79|24.18|23.82|24.14|23.78|48
1583171400000|2020-03-02 17:50:00|24.16|23.8|24.09|23.73|24.16|23.8|24.07|23.71|44
1583171700000|2020-03-02 17:55:00|24.1|23.74|24.11|23.75|24.12|23.76|24.08|23.72|46
1583172000000|2020-03-02 18:00:00|24.1|23.74|24.09|23.73|24.12|23.76|24.08|23.72|40
1583172300000|2020-03-02 18:05:00|24.08|23.72|24.13|23.77|24.13|23.77|24.08|23.72|34
1583172600000|2020-03-02 18:10:00|24.14|23.78|24.17|23.81|24.17|23.81|24.13|23.77|34
1583172900000|2020-03-02 18:15:00|24.18|23.82|24.26|23.9|24.26|23.9|24.17|23.81|34
1583173200000|2020-03-02 18:20:00|24.27|23.91|24.27|23.91|24.27|23.91|24.22|23.86|29
1583173500000|2020-03-02 18:25:00|24.26|23.9|24.28|23.92|24.29|23.93|24.26|23.9|21
1583173800000|2020-03-02 18:30:00|24.27|23.91|24.2|23.84|24.28|23.92|24.18|23.82|32
1583174100000|2020-03-02 18:35:00|24.21|23.85|24.18|23.82|24.21|23.85|24.18|23.82|26
1583174400000|2020-03-02 18:40:00|24.19|23.83|24.17|23.81|24.2|23.84|24.16|23.8|19
1583174700000|2020-03-02 18:45:00|24.16|23.8|24.18|23.82|24.19|23.83|24.16|23.8|11
1583175000000|2020-03-02 18:50:00|24.19|23.83|24.15|23.79|24.24|23.88|24.15|23.79|43
1583175300000|2020-03-02 18:55:00|24.14|23.78|24.17|23.81|24.17|23.81|24.1|23.74|34
1583175600000|2020-03-02 19:00:00|24.16|23.8|24.12|23.76|24.17|23.81|24.12|23.76|41
1583175900000|2020-03-02 19:05:00|24.13|23.77|24.1|23.74|24.14|23.78|24.08|23.72|48
1583176200000|2020-03-02 19:10:00|24.11|23.75|24.1|23.74|24.12|23.76|24.09|23.73|18
1583176500000|2020-03-02 19:15:00|24.09|23.73|24.1|23.74|24.11|23.75|24.08|23.72|22
1583176800000|2020-03-02 19:20:00|24.11|23.75|24.17|23.81|24.17|23.81|24.1|23.74|39
1583177100000|2020-03-02 19:25:00|24.16|23.8|24.17|23.81|24.18|23.82|24.15|23.79|12
1583177400000|2020-03-02 19:30:00|24.16|23.8|24.17|23.81|24.18|23.82|24.15|23.79|20
1583177700000|2020-03-02 19:35:00|24.16|23.8|24.16|23.8|24.17|23.81|24.14|23.78|41
1583178000000|2020-03-02 19:40:00|24.15|23.79|24.15|23.79|24.17|23.81|24.14|23.78|23
1583178300000|2020-03-02 19:45:00|24.16|23.8|24.16|23.8|24.16|23.8|24.15|23.79|3
1583178600000|2020-03-02 19:50:00|24.15|23.79|24.17|23.81|24.18|23.82|24.15|23.79|9
1583178900000|2020-03-02 19:55:00|24.18|23.82|24.18|23.82|24.18|23.82|24.16|23.8|29
1583179200000|2020-03-02 20:00:00|24.17|23.81|24.16|23.8|24.18|23.82|24.16|23.8|8
1583179500000|2020-03-02 20:05:00|24.15|23.79|24.15|23.79|24.17|23.81|24.15|23.79|9
1583179800000|2020-03-02 20:10:00|24.16|23.8|24.13|23.77|24.16|23.8|24.13|23.77|16
1583180100000|2020-03-02 20:15:00|24.12|23.76|24.13|23.77|24.13|23.77|24.12|23.76|12
1583180400000|2020-03-02 20:20:00|24.12|23.76|24.13|23.77|24.14|23.78|24.12|23.76|36
1583180700000|2020-03-02 20:25:00|24.14|23.78|24.17|23.81|24.17|23.81|24.14|23.78|12
1583181000000|2020-03-02 20:30:00|24.16|23.8|24.17|23.81|24.18|23.82|24.16|23.8|22
1583181300000|2020-03-02 20:35:00|24.18|23.82|24.18|23.82|24.18|23.82|24.17|23.81|13
1583181600000|2020-03-02 20:40:00|24.17|23.81|24.14|23.78|24.17|23.81|24.13|23.77|10
1583181900000|2020-03-02 20:45:00|24.13|23.77|24.14|23.78|24.15|23.79|24.13|23.77|4
1583182200000|2020-03-02 20:50:00|24.15|23.79|24.15|23.79|24.18|23.82|24.14|23.78|23
1583182500000|2020-03-02 20:55:00|24.16|23.8|24.16|23.8|24.17|23.81|24.14|23.78|25
1583182800000|2020-03-02 21:00:00|24.17|23.81|24.17|23.81|24.19|23.83|24.16|23.8|47
1583183100000|2020-03-02 21:05:00|24.18|23.82|24.2|23.84|24.21|23.85|24.18|23.82|41
1583183400000|2020-03-02 21:10:00|24.19|23.83|24.2|23.84|24.2|23.84|24.18|23.82|50
1583183700000|2020-03-02 21:15:00|24.21|23.85|24.24|23.88|24.24|23.88|24.2|23.84|32
1583184000000|2020-03-02 21:20:00|24.25|23.89|24.22|23.86|24.25|23.89|24.22|23.86|14
1583184300000|2020-03-02 21:25:00|24.21|23.85|24.21|23.85|24.22|23.86|24.21|23.85|27
1583184600000|2020-03-02 21:30:00|24.22|23.86|24.2|23.84|24.22|23.86|24.18|23.82|23
1583184900000|2020-03-02 21:35:00|24.19|23.83|24.21|23.85|24.21|23.85|24.19|23.83|17
1583185200000|2020-03-02 21:40:00|24.2|23.84|24.23|23.87|24.24|23.88|24.2|23.84|18
1583185500000|2020-03-02 21:45:00|24.24|23.88|24.25|23.89|24.25|23.89|24.22|23.86|8
1583185800000|2020-03-02 21:50:00|24.26|23.9|24.28|23.92|24.29|23.93|24.26|23.9|9
1583186100000|2020-03-02 21:55:00|24.29|23.93|24.32|23.96|24.33|23.97|24.29|23.93|18
1583186400000|2020-03-02 22:00:00|24.31|23.95|24.28|23.92|24.31|23.95|24.28|23.92|16
1583186700000|2020-03-02 22:05:00|24.29|23.93|24.28|23.92|24.33|23.97|24.27|23.91|22
1583187000000|2020-03-02 22:10:00|24.27|23.91|24.31|23.95|24.31|23.95|24.27|23.91|15
1583187300000|2020-03-02 22:15:00|24.3|23.94|24.31|23.95|24.32|23.96|24.3|23.94|4
1583187600000|2020-03-02 22:20:00|24.32|23.96|24.3|23.94|24.32|23.96|24.3|23.94|37
1583187900000|2020-03-02 22:25:00|24.29|23.93|24.31|23.95|24.32|23.96|24.29|23.93|15
1583188200000|2020-03-02 22:30:00|24.32|23.96|24.29|23.93|24.32|23.96|24.29|23.93|10
1583188500000|2020-03-02 22:35:00|24.28|23.92|24.2|23.84|24.28|23.92|24.2|23.84|21
1583188800000|2020-03-02 22:40:00|24.21|23.85|24.06|23.7|24.21|23.85|24.04|23.68|44
1583189100000|2020-03-02 22:45:00|24.05|23.69|24.07|23.71|24.07|23.71|24.05|23.69|13
1583189400000|2020-03-02 22:50:00|24.06|23.7|24.1|23.74|24.1|23.74|24.06|23.7|31
1583189700000|2020-03-02 22:55:00|24.09|23.73|24.05|23.69|24.09|23.73|24.05|23.69|19
1583190000000|2020-03-02 23:00:00|24.04|23.68|24|23.64|24.04|23.68|23.96|23.6|60
1583190300000|2020-03-02 23:05:00|23.99|23.63|24.02|23.66|24.04|23.68|23.98|23.62|38
1583190600000|2020-03-02 23:10:00|24.01|23.65|23.98|23.62|24.05|23.69|23.98|23.62|62
1583190900000|2020-03-02 23:15:00|23.99|23.63|24.05|23.69|24.05|23.69|23.98|23.62|35
1583191200000|2020-03-02 23:20:00|24.06|23.7|24.12|23.76|24.13|23.77|24.06|23.7|47
1583191500000|2020-03-02 23:25:00|24.11|23.75|24.09|23.73|24.11|23.75|24.08|23.72|39
1583191800000|2020-03-02 23:30:00|24.08|23.72|24.07|23.71|24.08|23.72|24.06|23.7|32
1583192100000|2020-03-02 23:35:00|24.06|23.7|24.12|23.76|24.12|23.76|24.06|23.7|49
1583192400000|2020-03-02 23:40:00|24.11|23.75|24.16|23.8|24.17|23.81|24.11|23.75|42
1583192700000|2020-03-02 23:45:00|24.15|23.79|24.11|23.75|24.16|23.8|24.1|23.74|62
1583193000000|2020-03-02 23:50:00|24.12|23.76|24.08|23.72|24.12|23.76|24.08|23.72|23
1583193300000|2020-03-02 23:55:00|24.09|23.73|24.15|23.79|24.15|23.79|24.09|23.73|53
1583193600000|2020-03-03 00:00:00|24.16|23.8|24.07|23.71|24.16|23.8|24.07|23.71|52
1583193900000|2020-03-03 00:05:00|24.06|23.7|24.03|23.67|24.07|23.71|24.03|23.67|24
1583194200000|2020-03-03 00:10:00|24.04|23.68|23.89|23.53|24.04|23.68|23.89|23.53|65
1583194500000|2020-03-03 00:15:00|23.88|23.52|23.9|23.54|23.94|23.58|23.88|23.52|69
1583194800000|2020-03-03 00:20:00|23.91|23.55|23.88|23.52|23.95|23.59|23.88|23.52|58
1583195100000|2020-03-03 00:25:00|23.87|23.51|23.89|23.53|23.89|23.53|23.82|23.46|109
1583195400000|2020-03-03 00:30:00|23.9|23.54|23.8|23.44|23.9|23.54|23.8|23.44|61
1583195700000|2020-03-03 00:35:00|23.79|23.43|23.83|23.47|23.84|23.48|23.79|23.43|49
1583196000000|2020-03-03 00:40:00|23.84|23.48|23.86|23.5|23.88|23.52|23.84|23.48|25
1583196300000|2020-03-03 00:45:00|23.87|23.51|23.89|23.53|23.93|23.57|23.86|23.5|29
1583196600000|2020-03-03 00:50:00|23.9|23.54|23.9|23.54|23.93|23.57|23.88|23.52|31
1583196900000|2020-03-03 00:55:00|23.91|23.55|23.83|23.47|23.92|23.56|23.82|23.46|34
1583197200000|2020-03-03 01:00:00|23.82|23.46|23.87|23.51|23.87|23.51|23.8|23.44|48
1583197500000|2020-03-03 01:05:00|23.88|23.52|23.93|23.57|23.93|23.57|23.86|23.5|24
1583197800000|2020-03-03 01:10:00|23.92|23.56|23.93|23.57|23.93|23.57|23.88|23.52|46
1583198100000|2020-03-03 01:15:00|23.92|23.56|23.91|23.55|23.93|23.57|23.89|23.53|42
1583198400000|2020-03-03 01:20:00|23.92|23.56|23.88|23.52|23.92|23.56|23.86|23.5|21
1583198700000|2020-03-03 01:25:00|23.87|23.51|23.89|23.53|23.91|23.55|23.87|23.51|25
1583199000000|2020-03-03 01:30:00|23.88|23.52|23.85|23.49|23.88|23.52|23.85|23.49|14
1583199300000|2020-03-03 01:35:00|23.86|23.5|23.83|23.47|23.86|23.5|23.83|23.47|12
1583199600000|2020-03-03 01:40:00|23.82|23.46|23.84|23.48|23.85|23.49|23.81|23.45|25
1583199900000|2020-03-03 01:45:00|23.85|23.49|23.84|23.48|23.87|23.51|23.83|23.47|22
1583200200000|2020-03-03 01:50:00|23.85|23.49|23.84|23.48|23.85|23.49|23.83|23.47|14
1583200500000|2020-03-03 01:55:00|23.83|23.47|23.78|23.42|23.85|23.49|23.78|23.42|22
1583200800000|2020-03-03 02:00:00|23.77|23.41|23.85|23.49|23.86|23.5|23.71|23.35|53
1583201100000|2020-03-03 02:05:00|23.86|23.5|23.83|23.47|23.87|23.51|23.83|23.47|64
1583201400000|2020-03-03 02:10:00|23.84|23.48|23.82|23.46|23.84|23.48|23.81|23.45|15
1583201700000|2020-03-03 02:15:00|23.81|23.45|23.83|23.47|23.84|23.48|23.75|23.39|61
1583202000000|2020-03-03 02:20:00|23.82|23.46|23.79|23.43|23.84|23.48|23.78|23.42|22
1583202300000|2020-03-03 02:25:00|23.8|23.44|23.81|23.45|23.81|23.45|23.76|23.4|30
1583202600000|2020-03-03 02:30:00|23.8|23.44|23.83|23.47|23.83|23.47|23.79|23.43|12
1583202900000|2020-03-03 02:35:00|23.84|23.48|23.82|23.46|23.85|23.49|23.81|23.45|27
1583203200000|2020-03-03 02:40:00|23.81|23.45|23.82|23.46|23.83|23.47|23.8|23.44|12
1583203500000|2020-03-03 02:45:00|23.81|23.45|23.85|23.49|23.87|23.51|23.81|23.45|25
1583203800000|2020-03-03 02:50:00|23.86|23.5|23.91|23.55|23.91|23.55|23.85|23.49|36
1583204100000|2020-03-03 02:55:00|23.92|23.56|23.95|23.59|23.96|23.6|23.91|23.55|30
1583204400000|2020-03-03 03:00:00|23.94|23.58|23.93|23.57|23.94|23.58|23.88|23.52|38
1583204700000|2020-03-03 03:05:00|23.92|23.56|23.86|23.5|23.93|23.57|23.86|23.5|20
1583205000000|2020-03-03 03:10:00|23.85|23.49|23.88|23.52|23.89|23.53|23.85|23.49|18
1583205300000|2020-03-03 03:15:00|23.89|23.53|23.81|23.45|23.89|23.53|23.81|23.45|17
1583205600000|2020-03-03 03:20:00|23.82|23.46|23.85|23.49|23.85|23.49|23.81|23.45|26
1583205900000|2020-03-03 03:25:00|23.84|23.48|23.91|23.55|23.91|23.55|23.84|23.48|30
1583206200000|2020-03-03 03:30:00|23.92|23.56|23.92|23.56|23.92|23.56|23.91|23.55|19
1583206500000|2020-03-03 03:35:00|23.93|23.57|23.96|23.6|23.96|23.6|23.92|23.56|30
1583206800000|2020-03-03 03:40:00|23.97|23.61|24|23.64|24.01|23.65|23.96|23.6|32
1583207100000|2020-03-03 03:45:00|24.01|23.65|23.99|23.63|24.01|23.65|23.96|23.6|19
1583207400000|2020-03-03 03:50:00|24|23.64|24.03|23.67|24.03|23.67|23.99|23.63|36
1583207700000|2020-03-03 03:55:00|24.04|23.68|24.03|23.67|24.08|23.72|24.03|23.67|54
1583208000000|2020-03-03 04:00:00|24.02|23.66|23.98|23.62|24.03|23.67|23.97|23.61|41
1583208300000|2020-03-03 04:05:00|23.97|23.61|24|23.64|24.01|23.65|23.97|23.61|38
1583208600000|2020-03-03 04:10:00|23.99|23.63|23.97|23.61|24.01|23.65|23.97|23.61|17
1583208900000|2020-03-03 04:15:00|23.96|23.6|23.96|23.6|23.98|23.62|23.94|23.58|47
1583209200000|2020-03-03 04:20:00|23.97|23.61|23.99|23.63|24|23.64|23.96|23.6|35
1583209500000|2020-03-03 04:25:00|23.98|23.62|23.96|23.6|23.99|23.63|23.94|23.58|37
1583209800000|2020-03-03 04:30:00|23.95|23.59|23.9|23.54|23.95|23.59|23.89|23.53|26
1583210100000|2020-03-03 04:35:00|23.89|23.53|23.86|23.5|23.89|23.53|23.84|23.48|40
1583210400000|2020-03-03 04:40:00|23.87|23.51|23.89|23.53|23.9|23.54|23.87|23.51|11
1583210700000|2020-03-03 04:45:00|23.88|23.52|23.9|23.54|23.91|23.55|23.88|23.52|21
1583211000000|2020-03-03 04:50:00|23.89|23.53|23.89|23.53|23.9|23.54|23.88|23.52|25
1583211300000|2020-03-03 04:55:00|23.88|23.52|23.88|23.52|23.89|23.53|23.88|23.52|13
1583211600000|2020-03-03 05:00:00|23.87|23.51|23.85|23.49|23.88|23.52|23.85|23.49|21
1583211900000|2020-03-03 05:05:00|23.84|23.48|23.79|23.43|23.84|23.48|23.79|23.43|26
1583212200000|2020-03-03 05:10:00|23.8|23.44|23.83|23.47|23.84|23.48|23.8|23.44|40
1583212500000|2020-03-03 05:15:00|23.84|23.48|23.84|23.48|23.86|23.5|23.84|23.48|19
1583212800000|2020-03-03 05:20:00|23.85|23.49|23.85|23.49|23.86|23.5|23.84|23.48|29
1583213100000|2020-03-03 05:25:00|23.84|23.48|23.87|23.51|23.87|23.51|23.84|23.48|6
1583213400000|2020-03-03 05:30:00|23.86|23.5|23.89|23.53|23.9|23.54|23.86|23.5|18
1583213700000|2020-03-03 05:35:00|23.88|23.52|23.88|23.52|23.89|23.53|23.88|23.52|7
1583214000000|2020-03-03 05:40:00|23.89|23.53|23.86|23.5|23.89|23.53|23.86|23.5|24
1583214300000|2020-03-03 05:45:00|23.87|23.51|23.92|23.56|23.92|23.56|23.86|23.5|38
1583214600000|2020-03-03 05:50:00|23.91|23.55|23.91|23.55|23.92|23.56|23.91|23.55|23
1583214900000|2020-03-03 05:55:00|23.92|23.56|23.9|23.54|23.92|23.56|23.89|23.53|21
1583215200000|2020-03-03 06:00:00|23.89|23.53|23.88|23.52|23.9|23.54|23.88|23.52|12
1583215500000|2020-03-03 06:05:00|23.89|23.53|23.86|23.5|23.89|23.53|23.86|23.5|12
1583215800000|2020-03-03 06:10:00|23.85|23.49|23.86|23.5|23.86|23.5|23.85|23.49|16
1583216100000|2020-03-03 06:15:00|23.85|23.49|23.86|23.5|23.87|23.51|23.85|23.49|8
1583216400000|2020-03-03 06:20:00|23.87|23.51|23.86|23.5|23.87|23.51|23.85|23.49|10
1583216700000|2020-03-03 06:25:00|23.85|23.49|23.86|23.5|23.86|23.5|23.84|23.48|8
1583217000000|2020-03-03 06:30:00|23.85|23.49|23.83|23.47|23.86|23.5|23.83|23.47|17
1583217300000|2020-03-03 06:35:00|23.82|23.46|23.78|23.42|23.82|23.46|23.77|23.41|29
1583217600000|2020-03-03 06:40:00|23.79|23.43|23.72|23.36|23.79|23.43|23.72|23.36|24
1583217900000|2020-03-03 06:45:00|23.73|23.37|23.76|23.4|23.78|23.42|23.72|23.36|26
1583218200000|2020-03-03 06:50:00|23.77|23.41|23.74|23.38|23.77|23.41|23.73|23.37|18
1583218500000|2020-03-03 06:55:00|23.75|23.39|23.64|23.28|23.75|23.39|23.57|23.21|52
1583218800000|2020-03-03 07:00:00|23.63|23.27|23.58|23.22|23.64|23.28|23.55|23.19|100
1583219100000|2020-03-03 07:05:00|23.57|23.21|23.53|23.17|23.58|23.22|23.52|23.16|49
1583219400000|2020-03-03 07:10:00|23.52|23.16|23.64|23.28|23.66|23.3|23.52|23.16|60
1583219700000|2020-03-03 07:15:00|23.63|23.27|23.66|23.3|23.67|23.31|23.62|23.26|30
1583220000000|2020-03-03 07:20:00|23.65|23.29|23.61|23.25|23.66|23.3|23.61|23.25|29
1583220300000|2020-03-03 07:25:00|23.62|23.26|23.64|23.28|23.66|23.3|23.61|23.25|49
1583220600000|2020-03-03 07:30:00|23.63|23.27|23.69|23.33|23.7|23.34|23.63|23.27|29
1583220900000|2020-03-03 07:35:00|23.68|23.32|23.66|23.3|23.69|23.33|23.66|23.3|27
1583221200000|2020-03-03 07:40:00|23.67|23.31|23.63|23.27|23.67|23.31|23.62|23.26|31
1583221500000|2020-03-03 07:45:00|23.62|23.26|23.62|23.26|23.65|23.29|23.62|23.26|27
1583221800000|2020-03-03 07:50:00|23.63|23.27|23.63|23.27|23.65|23.29|23.61|23.25|15
1583222100000|2020-03-03 07:55:00|23.62|23.26|23.61|23.25|23.63|23.27|23.61|23.25|18
1583222400000|2020-03-03 08:00:00|23.6|23.24|23.53|23.17|23.6|23.24|23.52|23.16|34
1583222700000|2020-03-03 08:05:00|23.54|23.18|23.6|23.24|23.61|23.25|23.53|23.17|43
1583223000000|2020-03-03 08:10:00|23.61|23.25|23.64|23.28|23.64|23.28|23.59|23.23|40
1583223300000|2020-03-03 08:15:00|23.63|23.27|23.66|23.3|23.7|23.34|23.63|23.27|44
1583223600000|2020-03-03 08:20:00|23.65|23.29|23.65|23.29|23.69|23.33|23.64|23.28|63
1583223900000|2020-03-03 08:25:00|23.66|23.3|23.67|23.31|23.68|23.32|23.65|23.29|32
1583224200000|2020-03-03 08:30:00|23.68|23.32|23.7|23.34|23.71|23.35|23.68|23.32|25
1583224500000|2020-03-03 08:35:00|23.71|23.35|23.73|23.37|23.75|23.39|23.7|23.34|47
1583224800000|2020-03-03 08:40:00|23.74|23.38|23.73|23.37|23.74|23.38|23.72|23.36|20
1583225100000|2020-03-03 08:45:00|23.72|23.36|23.7|23.34|23.75|23.39|23.69|23.33|23
1583225400000|2020-03-03 08:50:00|23.69|23.33|23.71|23.35|23.72|23.36|23.69|23.33|9
1583225700000|2020-03-03 08:55:00|23.72|23.36|23.69|23.33|23.72|23.36|23.69|23.33|35
1583226000000|2020-03-03 09:00:00|23.7|23.34|23.64|23.28|23.7|23.34|23.62|23.26|41
1583226300000|2020-03-03 09:05:00|23.63|23.27|23.59|23.23|23.64|23.28|23.59|23.23|37
1583226600000|2020-03-03 09:10:00|23.58|23.22|23.56|23.2|23.6|23.24|23.55|23.19|31
1583226900000|2020-03-03 09:15:00|23.57|23.21|23.62|23.26|23.64|23.28|23.57|23.21|41
1583227200000|2020-03-03 09:20:00|23.61|23.25|23.65|23.29|23.66|23.3|23.61|23.25|17
1583227500000|2020-03-03 09:25:00|23.64|23.28|23.65|23.29|23.66|23.3|23.64|23.28|52
1583227800000|2020-03-03 09:30:00|23.64|23.28|23.71|23.35|23.71|23.35|23.63|23.27|34
1583228100000|2020-03-03 09:35:00|23.7|23.34|23.68|23.32|23.71|23.35|23.68|23.32|47
1583228400000|2020-03-03 09:40:00|23.69|23.33|23.75|23.39|23.76|23.4|23.69|23.33|25
1583228700000|2020-03-03 09:45:00|23.76|23.4|23.77|23.41|23.79|23.43|23.76|23.4|40
1583229000000|2020-03-03 09:50:00|23.78|23.42|23.75|23.39|23.78|23.42|23.73|23.37|46
1583229300000|2020-03-03 09:55:00|23.76|23.4|23.76|23.4|23.78|23.42|23.74|23.38|29
1583229600000|2020-03-03 10:00:00|23.77|23.41|23.76|23.4|23.77|23.41|23.71|23.35|54
1583229900000|2020-03-03 10:05:00|23.77|23.41|23.74|23.38|23.77|23.41|23.72|23.36|18
1583230200000|2020-03-03 10:10:00|23.73|23.37|23.8|23.44|23.81|23.45|23.73|23.37|44
1583230500000|2020-03-03 10:15:00|23.81|23.45|23.86|23.5|23.9|23.54|23.8|23.44|56
1583230800000|2020-03-03 10:20:00|23.87|23.51|23.86|23.5|23.87|23.51|23.81|23.45|58
1583231100000|2020-03-03 10:25:00|23.85|23.49|23.9|23.54|23.91|23.55|23.83|23.47|40
1583231400000|2020-03-03 10:30:00|23.91|23.55|23.86|23.5|23.92|23.56|23.86|23.5|56
1583231700000|2020-03-03 10:35:00|23.85|23.49|23.89|23.53|23.91|23.55|23.83|23.47|45
1583232000000|2020-03-03 10:40:00|23.9|23.54|23.83|23.47|23.91|23.55|23.83|23.47|48
1583232300000|2020-03-03 10:45:00|23.84|23.48|23.86|23.5|23.89|23.53|23.84|23.48|43
1583232600000|2020-03-03 10:50:00|23.87|23.51|23.84|23.48|23.87|23.51|23.83|23.47|22
1583232900000|2020-03-03 10:55:00|23.83|23.47|23.84|23.48|23.86|23.5|23.82|23.46|38
1583233200000|2020-03-03 11:00:00|23.85|23.49|23.88|23.52|23.89|23.53|23.83|23.47|54
1583233500000|2020-03-03 11:05:00|23.89|23.53|23.88|23.52|23.9|23.54|23.88|23.52|20
1583233800000|2020-03-03 11:10:00|23.89|23.53|23.85|23.49|23.89|23.53|23.85|23.49|17
1583234100000|2020-03-03 11:15:00|23.86|23.5|23.85|23.49|23.86|23.5|23.79|23.43|40
1583234400000|2020-03-03 11:20:00|23.86|23.5|23.89|23.53|23.91|23.55|23.85|23.49|44
1583234700000|2020-03-03 11:25:00|23.9|23.54|23.94|23.58|23.94|23.58|23.9|23.54|35
1583235000000|2020-03-03 11:30:00|23.93|23.57|23.86|23.5|23.97|23.61|23.84|23.48|50
1583235300000|2020-03-03 11:35:00|23.87|23.51|23.88|23.52|23.89|23.53|23.86|23.5|38
1583235600000|2020-03-03 11:40:00|23.87|23.51|23.9|23.54|23.92|23.56|23.87|23.51|40
1583235900000|2020-03-03 11:45:00|23.89|23.53|23.88|23.52|23.89|23.53|23.84|23.48|38
1583236200000|2020-03-03 11:50:00|23.87|23.51|23.91|23.55|23.92|23.56|23.87|23.51|50
1583236500000|2020-03-03 11:55:00|23.9|23.54|23.92|23.56|23.94|23.58|23.9|23.54|35
1583236800000|2020-03-03 12:00:00|23.93|23.57|23.97|23.61|24.01|23.65|23.93|23.57|50
1583237100000|2020-03-03 12:05:00|23.96|23.6|23.94|23.58|23.99|23.63|23.94|23.58|35
1583237400000|2020-03-03 12:10:00|23.95|23.59|24.01|23.65|24.02|23.66|23.94|23.58|41
1583237700000|2020-03-03 12:15:00|24.02|23.66|23.93|23.57|24.02|23.66|23.92|23.56|36
1583238000000|2020-03-03 12:20:00|23.94|23.58|23.92|23.56|23.94|23.58|23.92|23.56|27
1583238300000|2020-03-03 12:25:00|23.91|23.55|23.91|23.55|23.92|23.56|23.88|23.52|41
1583238600000|2020-03-03 12:30:00|23.92|23.56|23.89|23.53|23.95|23.59|23.89|23.53|22
1583238900000|2020-03-03 12:35:00|23.88|23.52|23.84|23.48|23.88|23.52|23.83|23.47|35
1583239200000|2020-03-03 12:40:00|23.85|23.49|23.86|23.5|23.88|23.52|23.83|23.47|34
1583239500000|2020-03-03 12:45:00|23.87|23.51|23.83|23.47|23.87|23.51|23.83|23.47|23
1583239800000|2020-03-03 12:50:00|23.84|23.48|23.82|23.46|23.84|23.48|23.81|23.45|25
1583240100000|2020-03-03 12:55:00|23.81|23.45|23.72|23.36|23.81|23.45|23.67|23.31|54
1583240400000|2020-03-03 13:00:00|23.73|23.37|23.69|23.33|23.81|23.45|23.69|23.33|57
1583240700000|2020-03-03 13:05:00|23.7|23.34|23.76|23.4|23.76|23.4|23.68|23.32|31
1583241000000|2020-03-03 13:10:00|23.75|23.39|23.75|23.39|23.76|23.4|23.72|23.36|31
1583241300000|2020-03-03 13:15:00|23.74|23.38|23.69|23.33|23.75|23.39|23.68|23.32|54
1583241600000|2020-03-03 13:20:00|23.68|23.32|23.73|23.37|23.73|23.37|23.66|23.3|38
1583241900000|2020-03-03 13:25:00|23.72|23.36|23.69|23.33|23.75|23.39|23.69|23.33|14
1583242200000|2020-03-03 13:30:00|23.68|23.32|23.64|23.28|23.68|23.32|23.59|23.23|39
1583242500000|2020-03-03 13:35:00|23.65|23.29|23.57|23.21|23.65|23.29|23.57|23.21|27
1583242800000|2020-03-03 13:40:00|23.56|23.2|23.56|23.2|23.58|23.22|23.55|23.19|25
1583243100000|2020-03-03 13:45:00|23.57|23.21|23.54|23.18|23.59|23.23|23.53|23.17|42
1583243400000|2020-03-03 13:50:00|23.55|23.19|23.64|23.28|23.65|23.29|23.55|23.19|22
1583243700000|2020-03-03 13:55:00|23.65|23.29|23.7|23.34|23.72|23.36|23.65|23.29|37
1583244000000|2020-03-03 14:00:00|23.71|23.35|23.6|23.24|23.71|23.35|23.59|23.23|56
1583244300000|2020-03-03 14:05:00|23.61|23.25|23.67|23.31|23.67|23.31|23.59|23.23|53
1583244600000|2020-03-03 14:10:00|23.68|23.32|23.66|23.3|23.7|23.34|23.65|23.29|31
1583244900000|2020-03-03 14:15:00|23.67|23.31|23.67|23.31|23.7|23.34|23.65|23.29|27
1583245200000|2020-03-03 14:20:00|23.68|23.32|23.61|23.25|23.69|23.33|23.6|23.24|18
1583245500000|2020-03-03 14:25:00|23.6|23.24|23.64|23.28|23.65|23.29|23.6|23.24|33
1583245800000|2020-03-03 14:30:00|23.63|23.27|23.54|23.18|23.63|23.27|23.54|23.18|32
1583246100000|2020-03-03 14:35:00|23.55|23.19|23.46|23.1|23.57|23.21|23.43|23.07|80
1583246400000|2020-03-03 14:40:00|23.47|23.11|23.52|23.16|23.54|23.18|23.46|23.1|50
1583246700000|2020-03-03 14:45:00|23.53|23.17|23.55|23.19|23.56|23.2|23.51|23.15|23
1583247000000|2020-03-03 14:50:00|23.56|23.2|23.53|23.17|23.58|23.22|23.53|23.17|36
1583247300000|2020-03-03 14:55:00|23.52|23.16|23.54|23.18|23.54|23.18|23.49|23.13|25
1583247600000|2020-03-03 15:00:00|23.53|23.17|23.77|23.41|23.79|23.43|23.52|23.16|104
1583247900000|2020-03-03 15:05:00|23.78|23.42|23.69|23.33|23.81|23.45|23.65|23.29|81
1583248200000|2020-03-03 15:10:00|23.7|23.34|23.71|23.35|23.73|23.37|23.68|23.32|74
1583248500000|2020-03-03 15:15:00|23.7|23.34|23.49|23.13|23.7|23.34|23.41|23.05|153
1583248800000|2020-03-03 15:20:00|23.48|23.12|23.48|23.12|23.52|23.16|23.45|23.09|101
1583249100000|2020-03-03 15:25:00|23.47|23.11|23.51|23.15|23.54|23.18|23.46|23.1|95
1583249400000|2020-03-03 15:30:00|23.52|23.16|23.54|23.18|23.56|23.2|23.48|23.12|71
1583249700000|2020-03-03 15:35:00|23.53|23.17|23.51|23.15|23.54|23.18|23.49|23.13|53
1583250000000|2020-03-03 15:40:00|23.52|23.16|23.53|23.17|23.53|23.17|23.48|23.12|32
1583250300000|2020-03-03 15:45:00|23.52|23.16|23.56|23.2|23.56|23.2|23.51|23.15|27
1583250600000|2020-03-03 15:50:00|23.55|23.19|23.59|23.23|23.61|23.25|23.55|23.19|41
1583250900000|2020-03-03 15:55:00|23.58|23.22|23.55|23.19|23.59|23.23|23.52|23.16|32
1583251200000|2020-03-03 16:00:00|23.54|23.18|23.58|23.22|23.6|23.24|23.5|23.14|55
1583251500000|2020-03-03 16:05:00|23.59|23.23|23.52|23.16|23.61|23.25|23.52|23.16|44
1583251800000|2020-03-03 16:10:00|23.53|23.17|23.49|23.13|23.53|23.17|23.49|23.13|39
1583252100000|2020-03-03 16:15:00|23.48|23.12|23.53|23.17|23.54|23.18|23.48|23.12|34
1583252400000|2020-03-03 16:20:00|23.52|23.16|23.44|23.08|23.52|23.16|23.44|23.08|53
1583252700000|2020-03-03 16:25:00|23.45|23.09|23.39|23.03|23.46|23.1|23.37|23.01|63
1583253000000|2020-03-03 16:30:00|23.38|23.02|23.19|22.83|23.41|23.05|23.19|22.83|85
1583253300000|2020-03-03 16:35:00|23.17|22.81|23.26|22.9|23.27|22.91|23.17|22.81|95
1583253600000|2020-03-03 16:40:00|23.27|22.91|23.17|22.81|23.27|22.91|23.16|22.8|59
1583253900000|2020-03-03 16:45:00|23.16|22.8|23.26|22.9|23.31|22.95|23.16|22.8|63
1583254200000|2020-03-03 16:50:00|23.27|22.91|23.33|22.97|23.34|22.98|23.24|22.88|67
1583254500000|2020-03-03 16:55:00|23.34|22.98|23.36|23|23.36|23|23.31|22.95|37
1583254800000|2020-03-03 17:00:00|23.35|22.99|23.33|22.97|23.36|23|23.31|22.95|33
1583255100000|2020-03-03 17:05:00|23.34|22.98|23.36|23|23.39|23.03|23.34|22.98|29
1583255400000|2020-03-03 17:10:00|23.35|22.99|23.29|22.93|23.35|22.99|23.29|22.93|33
1583255700000|2020-03-03 17:15:00|23.3|22.94|23.33|22.97|23.34|22.98|23.3|22.94|44
1583256000000|2020-03-03 17:20:00|23.32|22.96|23.34|22.98|23.36|23|23.32|22.96|39
1583256300000|2020-03-03 17:25:00|23.35|22.99|23.34|22.98|23.36|23|23.33|22.97|22
1583256600000|2020-03-03 17:30:00|23.35|22.99|23.37|23.01|23.37|23.01|23.34|22.98|13
1583256900000|2020-03-03 17:35:00|23.38|23.02|23.38|23.02|23.38|23.02|23.35|22.99|11
1583257200000|2020-03-03 17:40:00|23.37|23.01|23.39|23.03|23.4|23.04|23.37|23.01|13
1583257500000|2020-03-03 17:45:00|23.4|23.04|23.41|23.05|23.41|23.05|23.37|23.01|20
1583257800000|2020-03-03 17:50:00|23.42|23.06|23.41|23.05|23.43|23.07|23.4|23.04|38
1583258100000|2020-03-03 17:55:00|23.42|23.06|23.39|23.03|23.42|23.06|23.39|23.03|18
1583258400000|2020-03-03 18:00:00|23.38|23.02|23.37|23.01|23.38|23.02|23.34|22.98|30
1583258700000|2020-03-03 18:05:00|23.38|23.02|23.44|23.08|23.47|23.11|23.36|23|34
1583259000000|2020-03-03 18:10:00|23.45|23.09|23.45|23.09|23.51|23.15|23.45|23.09|25
1583259300000|2020-03-03 18:15:00|23.46|23.1|23.47|23.11|23.5|23.14|23.44|23.08|32
1583259600000|2020-03-03 18:20:00|23.48|23.12|23.47|23.11|23.49|23.13|23.43|23.07|28
1583259900000|2020-03-03 18:25:00|23.46|23.1|23.48|23.12|23.48|23.12|23.44|23.08|25
1583260200000|2020-03-03 18:30:00|23.47|23.11|23.46|23.1|23.5|23.14|23.46|23.1|16
1583260500000|2020-03-03 18:35:00|23.47|23.11|23.48|23.12|23.48|23.12|23.44|23.08|34
1583260800000|2020-03-03 18:40:00|23.47|23.11|23.44|23.08|23.47|23.11|23.41|23.05|34
1583261100000|2020-03-03 18:45:00|23.45|23.09|23.46|23.1|23.46|23.1|23.44|23.08|14
1583261400000|2020-03-03 18:50:00|23.47|23.11|23.54|23.18|23.55|23.19|23.45|23.09|58
1583261700000|2020-03-03 18:55:00|23.53|23.17|23.55|23.19|23.56|23.2|23.49|23.13|47
1583262000000|2020-03-03 19:00:00|23.56|23.2|23.5|23.14|23.57|23.21|23.47|23.11|49
1583262300000|2020-03-03 19:05:00|23.49|23.13|23.51|23.15|23.52|23.16|23.44|23.08|37
1583262600000|2020-03-03 19:10:00|23.52|23.16|23.52|23.16|23.53|23.17|23.5|23.14|23
1583262900000|2020-03-03 19:15:00|23.51|23.15|23.46|23.1|23.53|23.17|23.46|23.1|30
1583263200000|2020-03-03 19:20:00|23.47|23.11|23.47|23.11|23.47|23.11|23.44|23.08|23
1583263500000|2020-03-03 19:25:00|23.48|23.12|23.47|23.11|23.49|23.13|23.46|23.1|14
1583263800000|2020-03-03 19:30:00|23.48|23.12|23.53|23.17|23.54|23.18|23.47|23.11|24
1583264100000|2020-03-03 19:35:00|23.52|23.16|23.55|23.19|23.55|23.19|23.52|23.16|12
1583264400000|2020-03-03 19:40:00|23.54|23.18|23.57|23.21|23.57|23.21|23.54|23.18|42
1583264700000|2020-03-03 19:45:00|23.56|23.2|23.6|23.24|23.62|23.26|23.56|23.2|31
1583265000000|2020-03-03 19:50:00|23.61|23.25|23.59|23.23|23.62|23.26|23.57|23.21|29
1583265300000|2020-03-03 19:55:00|23.6|23.24|23.6|23.24|23.62|23.26|23.59|23.23|19
1583265600000|2020-03-03 20:00:00|23.59|23.23|23.59|23.23|23.59|23.23|23.56|23.2|37
1583265900000|2020-03-03 20:05:00|23.6|23.24|23.57|23.21|23.61|23.25|23.57|23.21|22
1583266200000|2020-03-03 20:10:00|23.58|23.22|23.53|23.17|23.58|23.22|23.53|23.17|22
1583266500000|2020-03-03 20:15:00|23.52|23.16|23.51|23.15|23.52|23.16|23.46|23.1|32
1583266800000|2020-03-03 20:20:00|23.52|23.16|23.51|23.15|23.55|23.19|23.51|23.15|22
1583267100000|2020-03-03 20:25:00|23.5|23.14|23.51|23.15|23.52|23.16|23.5|23.14|28
1583267400000|2020-03-03 20:30:00|23.5|23.14|23.45|23.09|23.5|23.14|23.45|23.09|28
1583267700000|2020-03-03 20:35:00|23.44|23.08|23.4|23.04|23.47|23.11|23.39|23.03|23
1583268000000|2020-03-03 20:40:00|23.41|23.05|23.43|23.07|23.46|23.1|23.41|23.05|25
1583268300000|2020-03-03 20:45:00|23.42|23.06|23.48|23.12|23.48|23.12|23.41|23.05|37
1583268600000|2020-03-03 20:50:00|23.49|23.13|23.47|23.11|23.49|23.13|23.46|23.1|17
1583268900000|2020-03-03 20:55:00|23.46|23.1|23.45|23.09|23.5|23.14|23.44|23.08|30
1583269200000|2020-03-03 21:00:00|23.46|23.1|23.44|23.08|23.46|23.1|23.42|23.06|29
1583269500000|2020-03-03 21:05:00|23.43|23.07|23.45|23.09|23.45|23.09|23.42|23.06|31
1583269800000|2020-03-03 21:10:00|23.46|23.1|23.46|23.1|23.47|23.11|23.44|23.08|15
1583270100000|2020-03-03 21:15:00|23.47|23.11|23.5|23.14|23.53|23.17|23.46|23.1|38
1583270400000|2020-03-03 21:20:00|23.49|23.13|23.5|23.14|23.53|23.17|23.49|23.13|20
1583270700000|2020-03-03 21:25:00|23.51|23.15|23.52|23.16|23.55|23.19|23.5|23.14|32
1583271000000|2020-03-03 21:30:00|23.51|23.15|23.51|23.15|23.51|23.15|23.49|23.13|19
1583271300000|2020-03-03 21:35:00|23.52|23.16|23.56|23.2|23.56|23.2|23.52|23.16|25
1583271600000|2020-03-03 21:40:00|23.55|23.19|23.57|23.21|23.58|23.22|23.54|23.18|17
1583271900000|2020-03-03 21:45:00|23.58|23.22|23.57|23.21|23.59|23.23|23.57|23.21|30
1583272200000|2020-03-03 21:50:00|23.58|23.22|23.6|23.24|23.6|23.24|23.57|23.21|5
1583272500000|2020-03-03 21:55:00|23.61|23.25|23.61|23.25|23.61|23.25|23.6|23.24|15
1583272800000|2020-03-03 22:00:00|23.62|23.26|23.57|23.21|23.62|23.26|23.57|23.21|6
1583273100000|2020-03-03 22:05:00|23.56|23.2|23.56|23.2|23.56|23.2|23.55|23.19|11
1583273400000|2020-03-03 22:10:00|23.57|23.21|23.58|23.22|23.58|23.22|23.56|23.2|34
1583273700000|2020-03-03 22:15:00|23.59|23.23|23.6|23.24|23.61|23.25|23.58|23.22|22
1583274000000|2020-03-03 22:20:00|23.61|23.25|23.59|23.23|23.61|23.25|23.59|23.23|13
1583274300000|2020-03-03 22:25:00|23.6|23.24|23.59|23.23|23.6|23.24|23.59|23.23|8
1583274600000|2020-03-03 22:30:00|23.6|23.24|23.6|23.24|23.6|23.24|23.59|23.23|3
1583274900000|2020-03-03 22:35:00|23.61|23.25|23.61|23.25|23.61|23.25|23.6|23.24|15
1583275200000|2020-03-03 22:40:00|23.62|23.26|23.64|23.28|23.65|23.29|23.61|23.25|23
1583275500000|2020-03-03 22:45:00|23.63|23.27|23.62|23.26|23.63|23.27|23.62|23.26|2
1583275800000|2020-03-03 22:50:00|23.61|23.25|23.61|23.25|23.62|23.26|23.61|23.25|3
1583276100000|2020-03-03 22:55:00|23.62|23.26|23.62|23.26|23.62|23.26|23.62|23.26|1
1583276400000|2020-03-03 23:00:00|23.63|23.27|23.62|23.26|23.63|23.27|23.61|23.25|10
1583276700000|2020-03-03 23:05:00|23.61|23.25|23.61|23.25|23.61|23.25|23.59|23.23|11
1583277000000|2020-03-03 23:10:00|23.62|23.26|23.62|23.26|23.62|23.26|23.61|23.25|3
1583277300000|2020-03-03 23:15:00|23.63|23.27|23.64|23.28|23.65|23.29|23.62|23.26|8
1583277600000|2020-03-03 23:20:00|23.63|23.27|23.62|23.26|23.63|23.27|23.62|23.26|8
1583277900000|2020-03-03 23:25:00|23.63|23.27|23.68|23.32|23.68|23.32|23.62|23.26|18
1583278200000|2020-03-03 23:30:00|23.67|23.31|23.75|23.39|23.75|23.39|23.67|23.31|56
1583278500000|2020-03-03 23:35:00|23.74|23.38|23.67|23.31|23.75|23.39|23.67|23.31|32
1583278800000|2020-03-03 23:40:00|23.66|23.3|23.62|23.26|23.66|23.3|23.61|23.25|7
1583279100000|2020-03-03 23:45:00|23.61|23.25|23.66|23.3|23.68|23.32|23.61|23.25|26
1583279400000|2020-03-03 23:50:00|23.65|23.29|23.53|23.17|23.65|23.29|23.53|23.17|19
1583279700000|2020-03-03 23:55:00|23.54|23.18|23.61|23.25|23.61|23.25|23.54|23.18|22
1583280000000|2020-03-04 00:00:00|23.62|23.26|23.59|23.23|23.64|23.28|23.59|23.23|16
1583280300000|2020-03-04 00:05:00|23.58|23.22|23.51|23.15|23.58|23.22|23.5|23.14|18
1583280600000|2020-03-04 00:10:00|23.5|23.14|23.53|23.17|23.53|23.17|23.46|23.1|34
1583280900000|2020-03-04 00:15:00|23.54|23.18|23.56|23.2|23.59|23.23|23.54|23.18|29
1583281200000|2020-03-04 00:20:00|23.57|23.21|23.48|23.12|23.59|23.23|23.46|23.1|30
1583281500000|2020-03-04 00:25:00|23.47|23.11|23.45|23.09|23.49|23.13|23.45|23.09|63
1583281800000|2020-03-04 00:30:00|23.46|23.1|23.48|23.12|23.49|23.13|23.45|23.09|21
1583282100000|2020-03-04 00:35:00|23.49|23.13|23.45|23.09|23.49|23.13|23.44|23.08|11
1583282400000|2020-03-04 00:40:00|23.46|23.1|23.53|23.17|23.55|23.19|23.46|23.1|36
1583282700000|2020-03-04 00:45:00|23.54|23.18|23.53|23.17|23.54|23.18|23.51|23.15|18
1583283000000|2020-03-04 00:50:00|23.54|23.18|23.57|23.21|23.59|23.23|23.53|23.17|32
1583283300000|2020-03-04 00:55:00|23.58|23.22|23.57|23.21|23.59|23.23|23.53|23.17|33
1583283600000|2020-03-04 01:00:00|23.58|23.22|23.64|23.28|23.66|23.3|23.58|23.22|33
1583283900000|2020-03-04 01:05:00|23.63|23.27|23.66|23.3|23.67|23.31|23.57|23.21|42
1583284200000|2020-03-04 01:10:00|23.67|23.31|23.66|23.3|23.71|23.35|23.65|23.29|20
1583284500000|2020-03-04 01:15:00|23.67|23.31|23.71|23.35|23.71|23.35|23.64|23.28|38
1583284800000|2020-03-04 01:20:00|23.7|23.34|23.71|23.35|23.72|23.36|23.69|23.33|28
1583285100000|2020-03-04 01:25:00|23.72|23.36|23.65|23.29|23.72|23.36|23.64|23.28|36
1583285400000|2020-03-04 01:30:00|23.64|23.28|23.64|23.28|23.69|23.33|23.64|23.28|21
1583285700000|2020-03-04 01:35:00|23.65|23.29|23.66|23.3|23.67|23.31|23.64|23.28|32
1583286000000|2020-03-04 01:40:00|23.65|23.29|23.72|23.36|23.73|23.37|23.62|23.26|38
1583286300000|2020-03-04 01:45:00|23.73|23.37|23.69|23.33|23.73|23.37|23.69|23.33|25
1583286600000|2020-03-04 01:50:00|23.68|23.32|23.71|23.35|23.71|23.35|23.68|23.32|22
1583286900000|2020-03-04 01:55:00|23.7|23.34|23.7|23.34|23.71|23.35|23.69|23.33|25
1583287200000|2020-03-04 02:00:00|23.71|23.35|23.79|23.43|23.81|23.45|23.71|23.35|45
1583287500000|2020-03-04 02:05:00|23.8|23.44|23.78|23.42|23.8|23.44|23.76|23.4|53
1583287800000|2020-03-04 02:10:00|23.77|23.41|23.77|23.41|23.78|23.42|23.74|23.38|35
1583288100000|2020-03-04 02:15:00|23.78|23.42|23.78|23.42|23.79|23.43|23.76|23.4|25
1583288400000|2020-03-04 02:20:00|23.77|23.41|23.8|23.44|23.82|23.46|23.77|23.41|50
1583288700000|2020-03-04 02:25:00|23.81|23.45|23.79|23.43|23.81|23.45|23.77|23.41|21
1583289000000|2020-03-04 02:30:00|23.78|23.42|23.75|23.39|23.78|23.42|23.71|23.35|34
1583289300000|2020-03-04 02:35:00|23.76|23.4|23.72|23.36|23.77|23.41|23.72|23.36|27
1583289600000|2020-03-04 02:40:00|23.73|23.37|23.73|23.37|23.75|23.39|23.72|23.36|31
1583289900000|2020-03-04 02:45:00|23.74|23.38|23.71|23.35|23.75|23.39|23.71|23.35|26
1583290200000|2020-03-04 02:50:00|23.72|23.36|23.7|23.34|23.72|23.36|23.7|23.34|21
1583290500000|2020-03-04 02:55:00|23.71|23.35|23.67|23.31|23.72|23.36|23.67|23.31|33
1583290800000|2020-03-04 03:00:00|23.68|23.32|23.73|23.37|23.75|23.39|23.68|23.32|34
1583291100000|2020-03-04 03:05:00|23.74|23.38|23.69|23.33|23.75|23.39|23.69|23.33|26
1583291400000|2020-03-04 03:10:00|23.7|23.34|23.69|23.33|23.7|23.34|23.69|23.33|18
1583291700000|2020-03-04 03:15:00|23.68|23.32|23.69|23.33|23.71|23.35|23.66|23.3|34
1583292000000|2020-03-04 03:20:00|23.7|23.34|23.68|23.32|23.7|23.34|23.67|23.31|27
1583292300000|2020-03-04 03:25:00|23.69|23.33|23.66|23.3|23.69|23.33|23.66|23.3|18
1583292600000|2020-03-04 03:30:00|23.67|23.31|23.72|23.36|23.74|23.38|23.66|23.3|28
1583292900000|2020-03-04 03:35:00|23.73|23.37|23.71|23.35|23.73|23.37|23.69|23.33|31
1583293200000|2020-03-04 03:40:00|23.72|23.36|23.7|23.34|23.72|23.36|23.68|23.32|39
1583293500000|2020-03-04 03:45:00|23.69|23.33|23.66|23.3|23.69|23.33|23.65|23.29|26
1583293800000|2020-03-04 03:50:00|23.67|23.31|23.68|23.32|23.69|23.33|23.66|23.3|6
1583294100000|2020-03-04 03:55:00|23.67|23.31|23.66|23.3|23.68|23.32|23.65|23.29|14
1583294400000|2020-03-04 04:00:00|23.67|23.31|23.69|23.33|23.7|23.34|23.67|23.31|23
1583294700000|2020-03-04 04:05:00|23.68|23.32|23.68|23.32|23.7|23.34|23.66|23.3|25
1583295000000|2020-03-04 04:10:00|23.67|23.31|23.69|23.33|23.69|23.33|23.66|23.3|39
1583295300000|2020-03-04 04:15:00|23.68|23.32|23.72|23.36|23.72|23.36|23.67|23.31|7
1583295600000|2020-03-04 04:20:00|23.73|23.37|23.73|23.37|23.73|23.37|23.7|23.34|17
1583295900000|2020-03-04 04:25:00|23.74|23.38|23.74|23.38|23.76|23.4|23.73|23.37|37
1583296200000|2020-03-04 04:30:00|23.75|23.39|23.73|23.37|23.76|23.4|23.73|23.37|15
1583296500000|2020-03-04 04:35:00|23.74|23.38|23.72|23.36|23.75|23.39|23.72|23.36|11
1583296800000|2020-03-04 04:40:00|23.73|23.37|23.79|23.43|23.79|23.43|23.72|23.36|33
1583297100000|2020-03-04 04:45:00|23.78|23.42|23.81|23.45|23.82|23.46|23.78|23.42|38
1583297400000|2020-03-04 04:50:00|23.8|23.44|23.8|23.44|23.81|23.45|23.77|23.41|29
1583297700000|2020-03-04 04:55:00|23.79|23.43|23.78|23.42|23.81|23.45|23.78|23.42|24
1583298000000|2020-03-04 05:00:00|23.77|23.41|23.74|23.38|23.77|23.41|23.73|23.37|20
1583298300000|2020-03-04 05:05:00|23.73|23.37|23.73|23.37|23.74|23.38|23.71|23.35|25
1583298600000|2020-03-04 05:10:00|23.74|23.38|23.74|23.38|23.74|23.38|23.73|23.37|11
1583298900000|2020-03-04 05:15:00|23.75|23.39|23.75|23.39|23.77|23.41|23.75|23.39|23
1583299200000|2020-03-04 05:20:00|23.76|23.4|23.74|23.38|23.76|23.4|23.73|23.37|15
1583299500000|2020-03-04 05:25:00|23.73|23.37|23.74|23.38|23.74|23.38|23.73|23.37|14
1583299800000|2020-03-04 05:30:00|23.73|23.37|23.74|23.38|23.74|23.38|23.71|23.35|28
1583300100000|2020-03-04 05:35:00|23.75|23.39|23.75|23.39|23.76|23.4|23.73|23.37|29
1583300400000|2020-03-04 05:40:00|23.76|23.4|23.75|23.39|23.76|23.4|23.74|23.38|22
1583300700000|2020-03-04 05:45:00|23.76|23.4|23.74|23.38|23.77|23.41|23.74|23.38|21
1583301000000|2020-03-04 05:50:00|23.75|23.39|23.69|23.33|23.76|23.4|23.69|23.33|23
1583301300000|2020-03-04 05:55:00|23.7|23.34|23.7|23.34|23.74|23.38|23.69|23.33|44
1583301600000|2020-03-04 06:00:00|23.71|23.35|23.7|23.34|23.72|23.36|23.69|23.33|20
1583301900000|2020-03-04 06:05:00|23.69|23.33|23.61|23.25|23.7|23.34|23.61|23.25|33
1583302200000|2020-03-04 06:10:00|23.6|23.24|23.61|23.25|23.62|23.26|23.58|23.22|28
1583302500000|2020-03-04 06:15:00|23.62|23.26|23.59|23.23|23.63|23.27|23.59|23.23|32
1583302800000|2020-03-04 06:20:00|23.6|23.24|23.6|23.24|23.61|23.25|23.58|23.22|23
1583303100000|2020-03-04 06:25:00|23.61|23.25|23.59|23.23|23.64|23.28|23.59|23.23|37
1583303400000|2020-03-04 06:30:00|23.6|23.24|23.62|23.26|23.64|23.28|23.6|23.24|33
1583303700000|2020-03-04 06:35:00|23.61|23.25|23.6|23.24|23.63|23.27|23.59|23.23|22
1583304000000|2020-03-04 06:40:00|23.61|23.25|23.66|23.3|23.66|23.3|23.6|23.24|16
1583304300000|2020-03-04 06:45:00|23.65|23.29|23.72|23.36|23.73|23.37|23.65|23.29|32
1583304600000|2020-03-04 06:50:00|23.73|23.37|23.69|23.33|23.73|23.37|23.69|23.33|17
1583304900000|2020-03-04 06:55:00|23.7|23.34|23.72|23.36|23.73|23.37|23.7|23.34|19
1583305200000|2020-03-04 07:00:00|23.73|23.37|23.73|23.37|23.73|23.37|23.7|23.34|13
1583305500000|2020-03-04 07:05:00|23.74|23.38|23.75|23.39|23.76|23.4|23.74|23.38|18
1583305800000|2020-03-04 07:10:00|23.76|23.4|23.86|23.5|23.86|23.5|23.76|23.4|47
1583306100000|2020-03-04 07:15:00|23.85|23.49|23.83|23.47|23.85|23.49|23.81|23.45|25
1583306400000|2020-03-04 07:20:00|23.82|23.46|23.94|23.58|23.95|23.59|23.82|23.46|51
1583306700000|2020-03-04 07:25:00|23.95|23.59|23.97|23.61|23.97|23.61|23.91|23.55|35
1583307000000|2020-03-04 07:30:00|23.98|23.62|23.91|23.55|24.02|23.66|23.9|23.54|42
1583307300000|2020-03-04 07:35:00|23.92|23.56|23.98|23.62|23.98|23.62|23.91|23.55|47
1583307600000|2020-03-04 07:40:00|23.99|23.63|23.92|23.56|23.99|23.63|23.92|23.56|28
1583307900000|2020-03-04 07:45:00|23.93|23.57|23.88|23.52|23.93|23.57|23.81|23.45|48
1583308200000|2020-03-04 07:50:00|23.89|23.53|23.9|23.54|23.95|23.59|23.89|23.53|43
1583308500000|2020-03-04 07:55:00|23.91|23.55|23.93|23.57|23.96|23.6|23.91|23.55|21
1583308800000|2020-03-04 08:00:00|23.92|23.56|23.96|23.6|23.98|23.62|23.92|23.56|47
1583309100000|2020-03-04 08:05:00|23.95|23.59|23.87|23.51|23.95|23.59|23.87|23.51|15
1583309400000|2020-03-04 08:10:00|23.86|23.5|23.85|23.49|23.89|23.53|23.84|23.48|40
1583309700000|2020-03-04 08:15:00|23.86|23.5|23.81|23.45|23.86|23.5|23.8|23.44|20
1583310000000|2020-03-04 08:20:00|23.8|23.44|23.85|23.49|23.86|23.5|23.78|23.42|32
1583310300000|2020-03-04 08:25:00|23.86|23.5|23.85|23.49|23.87|23.51|23.85|23.49|18
1583310600000|2020-03-04 08:30:00|23.84|23.48|23.81|23.45|23.85|23.49|23.81|23.45|16
1583310900000|2020-03-04 08:35:00|23.82|23.46|23.77|23.41|23.82|23.46|23.75|23.39|32
1583311200000|2020-03-04 08:40:00|23.78|23.42|23.86|23.5|23.86|23.5|23.77|23.41|49
1583311500000|2020-03-04 08:45:00|23.85|23.49|23.85|23.49|23.87|23.51|23.84|23.48|21
1583311800000|2020-03-04 08:50:00|23.86|23.5|23.87|23.51|23.88|23.52|23.85|23.49|26
1583312100000|2020-03-04 08:55:00|23.88|23.52|23.88|23.52|23.9|23.54|23.88|23.52|23
1583312400000|2020-03-04 09:00:00|23.87|23.51|23.83|23.47|23.9|23.54|23.83|23.47|43
1583312700000|2020-03-04 09:05:00|23.82|23.46|23.82|23.46|23.83|23.47|23.81|23.45|19
1583313000000|2020-03-04 09:10:00|23.83|23.47|23.84|23.48|23.84|23.48|23.83|23.47|10
1583313300000|2020-03-04 09:15:00|23.83|23.47|23.81|23.45|23.84|23.48|23.81|23.45|13
1583313600000|2020-03-04 09:20:00|23.82|23.46|23.78|23.42|23.82|23.46|23.78|23.42|15
1583313900000|2020-03-04 09:25:00|23.79|23.43|23.76|23.4|23.81|23.45|23.76|23.4|14
1583314200000|2020-03-04 09:30:00|23.75|23.39|23.72|23.36|23.75|23.39|23.71|23.35|24
1583314500000|2020-03-04 09:35:00|23.71|23.35|23.67|23.31|23.72|23.36|23.67|23.31|31
1583314800000|2020-03-04 09:40:00|23.68|23.32|23.71|23.35|23.72|23.36|23.67|23.31|14
1583315100000|2020-03-04 09:45:00|23.7|23.34|23.66|23.3|23.7|23.34|23.65|23.29|21
1583315400000|2020-03-04 09:50:00|23.67|23.31|23.62|23.26|23.67|23.31|23.61|23.25|24
1583315700000|2020-03-04 09:55:00|23.61|23.25|23.6|23.24|23.61|23.25|23.6|23.24|2
1583316000000|2020-03-04 10:00:00|23.59|23.23|23.55|23.19|23.59|23.23|23.54|23.18|15
1583316300000|2020-03-04 10:05:00|23.54|23.18|23.55|23.19|23.56|23.2|23.54|23.18|6
1583316600000|2020-03-04 10:10:00|23.54|23.18|23.63|23.27|23.63|23.27|23.54|23.18|10
1583316900000|2020-03-04 10:15:00|23.62|23.26|23.61|23.25|23.63|23.27|23.6|23.24|18
1583317200000|2020-03-04 10:20:00|23.62|23.26|23.66|23.3|23.67|23.31|23.61|23.25|21
1583317500000|2020-03-04 10:25:00|23.67|23.31|23.69|23.33|23.7|23.34|23.66|23.3|31
1583317800000|2020-03-04 10:30:00|23.68|23.32|23.69|23.33|23.7|23.34|23.67|23.31|12
1583318100000|2020-03-04 10:35:00|23.68|23.32|23.65|23.29|23.68|23.32|23.65|23.29|8
1583318400000|2020-03-04 10:40:00|23.66|23.3|23.64|23.28|23.66|23.3|23.64|23.28|7
1583318700000|2020-03-04 10:45:00|23.66|23.3|23.65|23.29|23.66|23.3|23.64|23.28|8
1583319000000|2020-03-04 10:50:00|23.66|23.3|23.63|23.27|23.66|23.3|23.63|23.27|18
1583319300000|2020-03-04 10:55:00|23.62|23.26|23.62|23.26|23.63|23.27|23.62|23.26|5
1583319600000|2020-03-04 11:00:00|23.63|23.27|23.64|23.28|23.64|23.28|23.63|23.27|2
1583319900000|2020-03-04 11:05:00|23.65|23.29|23.63|23.27|23.65|23.29|23.62|23.26|31
1583320200000|2020-03-04 11:10:00|23.62|23.26|23.6|23.24|23.63|23.27|23.6|23.24|13
1583320500000|2020-03-04 11:15:00|23.61|23.25|23.59|23.23|23.62|23.26|23.57|23.21|28
1583320800000|2020-03-04 11:20:00|23.58|23.22|23.59|23.23|23.59|23.23|23.58|23.22|4
1583321100000|2020-03-04 11:25:00|23.6|23.24|23.6|23.24|23.6|23.24|23.59|23.23|5
1583321400000|2020-03-04 11:30:00|23.61|23.25|23.42|23.06|23.62|23.26|23.36|23|97
1583321700000|2020-03-04 11:35:00|23.41|23.05|23.37|23.01|23.41|23.05|23.36|23|39
1583322000000|2020-03-04 11:40:00|23.36|23|23.47|23.11|23.48|23.12|23.36|23|40
1583322300000|2020-03-04 11:45:00|23.48|23.12|23.46|23.1|23.48|23.12|23.46|23.1|37
1583322600000|2020-03-04 11:50:00|23.47|23.11|23.52|23.16|23.57|23.21|23.46|23.1|56
1583322900000|2020-03-04 11:55:00|23.51|23.15|23.48|23.12|23.52|23.16|23.48|23.12|52
1583323200000|2020-03-04 12:00:00|23.47|23.11|23.42|23.06|23.48|23.12|23.42|23.06|18
1583323500000|2020-03-04 12:05:00|23.43|23.07|23.48|23.12|23.51|23.15|23.43|23.07|34
1583323800000|2020-03-04 12:10:00|23.49|23.13|23.53|23.17|23.53|23.17|23.47|23.11|25
1583324100000|2020-03-04 12:15:00|23.52|23.16|23.57|23.21|23.57|23.21|23.5|23.14|34
1583324400000|2020-03-04 12:20:00|23.58|23.22|23.55|23.19|23.59|23.23|23.54|23.18|22
1583324700000|2020-03-04 12:25:00|23.56|23.2|23.56|23.2|23.6|23.24|23.55|23.19|34
1583325000000|2020-03-04 12:30:00|23.55|23.19|23.54|23.18|23.56|23.2|23.52|23.16|52
1583325300000|2020-03-04 12:35:00|23.53|23.17|23.5|23.14|23.54|23.18|23.49|23.13|20
1583325600000|2020-03-04 12:40:00|23.51|23.15|23.47|23.11|23.51|23.15|23.45|23.09|17
1583325900000|2020-03-04 12:45:00|23.46|23.1|23.45|23.09|23.46|23.1|23.42|23.06|16
1583326200000|2020-03-04 12:50:00|23.46|23.1|23.46|23.1|23.47|23.11|23.45|23.09|19
1583326500000|2020-03-04 12:55:00|23.47|23.11|23.49|23.13|23.49|23.13|23.44|23.08|29
1583326800000|2020-03-04 13:00:00|23.48|23.12|23.46|23.1|23.5|23.14|23.45|23.09|39
1583327100000|2020-03-04 13:05:00|23.45|23.09|23.46|23.1|23.51|23.15|23.44|23.08|28
1583327400000|2020-03-04 13:10:00|23.47|23.11|23.5|23.14|23.5|23.14|23.47|23.11|22
1583327700000|2020-03-04 13:15:00|23.49|23.13|23.47|23.11|23.5|23.14|23.46|23.1|39
1583328000000|2020-03-04 13:20:00|23.48|23.12|23.49|23.13|23.49|23.13|23.46|23.1|28
1583328300000|2020-03-04 13:25:00|23.48|23.12|23.47|23.11|23.48|23.12|23.45|23.09|20
1583328600000|2020-03-04 13:30:00|23.46|23.1|23.45|23.09|23.47|23.11|23.44|23.08|16
1583328900000|2020-03-04 13:35:00|23.44|23.08|23.46|23.1|23.46|23.1|23.43|23.07|31
1583329200000|2020-03-04 13:40:00|23.45|23.09|23.48|23.12|23.48|23.12|23.45|23.09|28
1583329500000|2020-03-04 13:45:00|23.49|23.13|23.53|23.17|23.55|23.19|23.49|23.13|51
1583329800000|2020-03-04 13:50:00|23.54|23.18|23.57|23.21|23.58|23.22|23.54|23.18|30
1583330100000|2020-03-04 13:55:00|23.58|23.22|23.6|23.24|23.61|23.25|23.57|23.21|21
1583330400000|2020-03-04 14:00:00|23.59|23.23|23.57|23.21|23.59|23.23|23.56|23.2|29
1583330700000|2020-03-04 14:05:00|23.56|23.2|23.6|23.24|23.6|23.24|23.56|23.2|27
1583331000000|2020-03-04 14:10:00|23.61|23.25|23.63|23.27|23.63|23.27|23.6|23.24|35
1583331300000|2020-03-04 14:15:00|23.64|23.28|23.61|23.25|23.64|23.28|23.59|23.23|26
1583331600000|2020-03-04 14:20:00|23.6|23.24|23.58|23.22|23.62|23.26|23.58|23.22|35
1583331900000|2020-03-04 14:25:00|23.59|23.23|23.57|23.21|23.61|23.25|23.57|23.21|19
1583332200000|2020-03-04 14:30:00|23.56|23.2|23.57|23.21|23.57|23.21|23.55|23.19|14
1583332500000|2020-03-04 14:35:00|23.58|23.22|23.47|23.11|23.58|23.22|23.45|23.09|44
1583332800000|2020-03-04 14:40:00|23.48|23.12|23.52|23.16|23.52|23.16|23.48|23.12|41
1583333100000|2020-03-04 14:45:00|23.51|23.15|23.53|23.17|23.53|23.17|23.48|23.12|51
1583333400000|2020-03-04 14:50:00|23.52|23.16|23.47|23.11|23.53|23.17|23.43|23.07|36
1583333700000|2020-03-04 14:55:00|23.46|23.1|23.48|23.12|23.49|23.13|23.44|23.08|35
1583334000000|2020-03-04 15:00:00|23.47|23.11|23.36|23|23.49|23.13|23.33|22.97|74
1583334300000|2020-03-04 15:05:00|23.37|23.01|23.31|22.95|23.37|23.01|23.28|22.92|69
1583334600000|2020-03-04 15:10:00|23.3|22.94|23.33|22.97|23.37|23.01|23.3|22.94|48
1583334900000|2020-03-04 15:15:00|23.32|22.96|23.43|23.07|23.46|23.1|23.32|22.96|51
1583335200000|2020-03-04 15:20:00|23.42|23.06|23.43|23.07|23.43|23.07|23.4|23.04|32
1583335500000|2020-03-04 15:25:00|23.42|23.06|23.45|23.09|23.5|23.14|23.42|23.06|50
1583335800000|2020-03-04 15:30:00|23.46|23.1|23.42|23.06|23.46|23.1|23.39|23.03|39
1583336100000|2020-03-04 15:35:00|23.43|23.07|23.39|23.03|23.43|23.07|23.38|23.02|23
1583336400000|2020-03-04 15:40:00|23.38|23.02|23.34|22.98|23.38|23.02|23.31|22.95|29
1583336700000|2020-03-04 15:45:00|23.35|22.99|23.37|23.01|23.38|23.02|23.34|22.98|29
1583337000000|2020-03-04 15:50:00|23.38|23.02|23.4|23.04|23.43|23.07|23.38|23.02|41
1583337300000|2020-03-04 15:55:00|23.39|23.03|23.3|22.94|23.4|23.04|23.29|22.93|50
1583337600000|2020-03-04 16:00:00|23.29|22.93|23.31|22.95|23.35|22.99|23.24|22.88|83
1583337900000|2020-03-04 16:05:00|23.3|22.94|23.25|22.89|23.3|22.94|23.2|22.84|74
1583338200000|2020-03-04 16:10:00|23.24|22.88|23.31|22.95|23.35|22.99|23.24|22.88|46
1583338500000|2020-03-04 16:15:00|23.3|22.94|23.37|23.01|23.37|23.01|23.29|22.93|28
1583338800000|2020-03-04 16:20:00|23.38|23.02|23.43|23.07|23.46|23.1|23.38|23.02|48
1583339100000|2020-03-04 16:25:00|23.44|23.08|23.41|23.05|23.45|23.09|23.4|23.04|28
1583339400000|2020-03-04 16:30:00|23.4|23.04|23.37|23.01|23.42|23.06|23.35|22.99|48
1583339700000|2020-03-04 16:35:00|23.38|23.02|23.4|23.04|23.48|23.12|23.38|23.02|25
1583340000000|2020-03-04 16:40:00|23.39|23.03|23.38|23.02|23.4|23.04|23.38|23.02|16
1583340300000|2020-03-04 16:45:00|23.37|23.01|23.42|23.06|23.42|23.06|23.37|23.01|22
1583340600000|2020-03-04 16:50:00|23.41|23.05|23.46|23.1|23.48|23.12|23.41|23.05|18
1583340900000|2020-03-04 16:55:00|23.45|23.09|23.47|23.11|23.48|23.12|23.45|23.09|13
1583341200000|2020-03-04 17:00:00|23.46|23.1|23.48|23.12|23.51|23.15|23.45|23.09|45
1583341500000|2020-03-04 17:05:00|23.49|23.13|23.44|23.08|23.49|23.13|23.43|23.07|26
1583341800000|2020-03-04 17:10:00|23.45|23.09|23.45|23.09|23.46|23.1|23.44|23.08|25
1583342100000|2020-03-04 17:15:00|23.44|23.08|23.4|23.04|23.45|23.09|23.4|23.04|11
1583342400000|2020-03-04 17:20:00|23.39|23.03|23.4|23.04|23.4|23.04|23.37|23.01|6
1583342700000|2020-03-04 17:25:00|23.39|23.03|23.43|23.07|23.43|23.07|23.37|23.01|14
1583343000000|2020-03-04 17:30:00|23.42|23.06|23.41|23.05|23.43|23.07|23.41|23.05|12
1583343300000|2020-03-04 17:35:00|23.42|23.06|23.42|23.06|23.42|23.06|23.4|23.04|17
1583343600000|2020-03-04 17:40:00|23.41|23.05|23.42|23.06|23.42|23.06|23.39|23.03|22
1583343900000|2020-03-04 17:45:00|23.41|23.05|23.42|23.06|23.42|23.06|23.41|23.05|6
1583344200000|2020-03-04 17:50:00|23.41|23.05|23.44|23.08|23.45|23.09|23.41|23.05|12
1583344500000|2020-03-04 17:55:00|23.45|23.09|23.44|23.08|23.46|23.1|23.44|23.08|16
1583344800000|2020-03-04 18:00:00|23.45|23.09|23.45|23.09|23.45|23.09|23.44|23.08|25
1583345100000|2020-03-04 18:05:00|23.44|23.08|23.43|23.07|23.45|23.09|23.42|23.06|12
1583345400000|2020-03-04 18:10:00|23.42|23.06|23.43|23.07|23.43|23.07|23.42|23.06|6
1583345700000|2020-03-04 18:15:00|23.42|23.06|23.38|23.02|23.43|23.07|23.37|23.01|26
1583346000000|2020-03-04 18:20:00|23.37|23.01|23.36|23|23.38|23.02|23.35|22.99|18
1583346300000|2020-03-04 18:25:00|23.37|23.01|23.36|23|23.39|23.03|23.36|23|14
1583346600000|2020-03-04 18:30:00|23.37|23.01|23.38|23.02|23.38|23.02|23.35|22.99|8
1583346900000|2020-03-04 18:35:00|23.37|23.01|23.38|23.02|23.39|23.03|23.37|23.01|10
1583347200000|2020-03-04 18:40:00|23.39|23.03|23.41|23.05|23.41|23.05|23.38|23.02|17
1583347500000|2020-03-04 18:45:00|23.42|23.06|23.41|23.05|23.42|23.06|23.4|23.04|6
1583347800000|2020-03-04 18:50:00|23.4|23.04|23.41|23.05|23.41|23.05|23.39|23.03|14
1583348100000|2020-03-04 18:55:00|23.42|23.06|23.42|23.06|23.43|23.07|23.41|23.05|27
1583348400000|2020-03-04 19:00:00|23.41|23.05|23.42|23.06|23.43|23.07|23.41|23.05|6
1583348700000|2020-03-04 19:05:00|23.43|23.07|23.43|23.07|23.44|23.08|23.42|23.06|31
1583349000000|2020-03-04 19:10:00|23.44|23.08|23.45|23.09|23.48|23.12|23.44|23.08|32
1583349300000|2020-03-04 19:15:00|23.44|23.08|23.46|23.1|23.46|23.1|23.44|23.08|19
1583349600000|2020-03-04 19:20:00|23.47|23.11|23.45|23.09|23.47|23.11|23.44|23.08|17
1583349900000|2020-03-04 19:25:00|23.44|23.08|23.42|23.06|23.44|23.08|23.39|23.03|11
1583350200000|2020-03-04 19:30:00|23.43|23.07|23.42|23.06|23.43|23.07|23.41|23.05|10
1583350500000|2020-03-04 19:35:00|23.41|23.05|23.41|23.05|23.42|23.06|23.41|23.05|13
1583350800000|2020-03-04 19:40:00|23.4|23.04|23.38|23.02|23.41|23.05|23.38|23.02|9
1583351100000|2020-03-04 19:45:00|23.39|23.03|23.42|23.06|23.42|23.06|23.39|23.03|22
1583351400000|2020-03-04 19:50:00|23.41|23.05|23.43|23.07|23.43|23.07|23.41|23.05|11
1583351700000|2020-03-04 19:55:00|23.42|23.06|23.44|23.08|23.44|23.08|23.42|23.06|13
1583352000000|2020-03-04 20:00:00|23.43|23.07|23.39|23.03|23.44|23.08|23.39|23.03|17
1583352300000|2020-03-04 20:05:00|23.38|23.02|23.39|23.03|23.4|23.04|23.38|23.02|20
1583352600000|2020-03-04 20:10:00|23.38|23.02|23.37|23.01|23.39|23.03|23.37|23.01|24
1583352900000|2020-03-04 20:15:00|23.38|23.02|23.37|23.01|23.38|23.02|23.37|23.01|2
1583353200000|2020-03-04 20:20:00|23.38|23.02|23.4|23.04|23.41|23.05|23.37|23.01|27
1583353500000|2020-03-04 20:25:00|23.39|23.03|23.39|23.03|23.39|23.03|23.39|23.03|1
1583353800000|2020-03-04 20:30:00|23.38|23.02|23.36|23|23.38|23.02|23.35|22.99|21
1583354100000|2020-03-04 20:35:00|23.37|23.01|23.36|23|23.37|23.01|23.36|23|10
1583354400000|2020-03-04 20:40:00|23.37|23.01|23.33|22.97|23.37|23.01|23.33|22.97|31
1583354700000|2020-03-04 20:45:00|23.32|22.96|23.29|22.93|23.34|22.98|23.28|22.92|42
1583355000000|2020-03-04 20:50:00|23.28|22.92|23.3|22.94|23.31|22.95|23.28|22.92|9
1583355300000|2020-03-04 20:55:00|23.29|22.93|23.33|22.97|23.33|22.97|23.27|22.91|25
1583355600000|2020-03-04 21:00:00|23.32|22.96|23.35|22.99|23.35|22.99|23.31|22.95|14
1583355900000|2020-03-04 21:05:00|23.36|23|23.35|22.99|23.37|23.01|23.35|22.99|18
1583356200000|2020-03-04 21:10:00|23.36|23|23.41|23.05|23.43|23.07|23.35|22.99|26
1583356500000|2020-03-04 21:15:00|23.42|23.06|23.52|23.16|23.53|23.17|23.42|23.06|57
1583356800000|2020-03-04 21:20:00|23.51|23.15|23.49|23.13|23.53|23.17|23.46|23.1|33
1583357100000|2020-03-04 21:25:00|23.5|23.14|23.53|23.17|23.53|23.17|23.5|23.14|10
1583357400000|2020-03-04 21:30:00|23.52|23.16|23.54|23.18|23.54|23.18|23.5|23.14|13
1583357700000|2020-03-04 21:35:00|23.55|23.19|23.5|23.14|23.55|23.19|23.5|23.14|16
1583358000000|2020-03-04 21:40:00|23.48|23.12|23.51|23.15|23.52|23.16|23.47|23.11|14
1583358300000|2020-03-04 21:45:00|23.52|23.16|23.49|23.13|23.53|23.17|23.49|23.13|26
1583358600000|2020-03-04 21:50:00|23.5|23.14|23.54|23.18|23.54|23.18|23.5|23.14|17
1583358900000|2020-03-04 21:55:00|23.53|23.17|23.51|23.15|23.54|23.18|23.5|23.14|17
1583359200000|2020-03-04 22:00:00|23.5|23.14|23.49|23.13|23.53|23.17|23.49|23.13|8
1583359500000|2020-03-04 22:05:00|23.5|23.14|23.52|23.16|23.52|23.16|23.5|23.14|13
1583359800000|2020-03-04 22:10:00|23.53|23.17|23.52|23.16|23.53|23.17|23.5|23.14|14
1583360100000|2020-03-04 22:15:00|23.51|23.15|23.52|23.16|23.52|23.16|23.5|23.14|24
1583360400000|2020-03-04 22:20:00|23.53|23.17|23.54|23.18|23.54|23.18|23.52|23.16|12
1583360700000|2020-03-04 22:25:00|23.55|23.19|23.66|23.3|23.66|23.3|23.54|23.18|48
1583361000000|2020-03-04 22:30:00|23.65|23.29|23.73|23.37|23.74|23.38|23.65|23.29|27
1583361300000|2020-03-04 22:35:00|23.74|23.38|23.63|23.27|23.74|23.38|23.62|23.26|40
1583361600000|2020-03-04 22:40:00|23.62|23.26|23.62|23.26|23.63|23.27|23.59|23.23|23
1583361900000|2020-03-04 22:45:00|23.63|23.27|23.64|23.28|23.64|23.28|23.62|23.26|22
1583362200000|2020-03-04 22:50:00|23.63|23.27|23.63|23.27|23.64|23.28|23.63|23.27|5
1583362500000|2020-03-04 22:55:00|23.62|23.26|23.64|23.28|23.64|23.28|23.62|23.26|7
1583362800000|2020-03-04 23:00:00|23.65|23.29|23.67|23.31|23.67|23.31|23.65|23.29|13
1583363100000|2020-03-04 23:05:00|23.68|23.32|23.71|23.35|23.71|23.35|23.68|23.32|16
1583363400000|2020-03-04 23:10:00|23.7|23.34|23.7|23.34|23.7|23.34|23.69|23.33|13
1583363700000|2020-03-04 23:15:00|23.69|23.33|23.63|23.27|23.7|23.34|23.61|23.25|17
1583364000000|2020-03-04 23:20:00|23.62|23.26|23.65|23.29|23.66|23.3|23.61|23.25|35
1583364300000|2020-03-04 23:25:00|23.66|23.3|23.63|23.27|23.68|23.32|23.62|23.26|28
1583364600000|2020-03-04 23:30:00|23.64|23.28|23.64|23.28|23.66|23.3|23.63|23.27|19
1583364900000|2020-03-04 23:35:00|23.63|23.27|23.56|23.2|23.64|23.28|23.56|23.2|26
1583365200000|2020-03-04 23:40:00|23.57|23.21|23.58|23.22|23.59|23.23|23.56|23.2|24
1583365500000|2020-03-04 23:45:00|23.59|23.23|23.59|23.23|23.6|23.24|23.58|23.22|9
1583365800000|2020-03-04 23:50:00|23.6|23.24|23.65|23.29|23.67|23.31|23.6|23.24|14
1583366100000|2020-03-04 23:55:00|23.64|23.28|23.65|23.29|23.67|23.31|23.64|23.28|22
1583366400000|2020-03-05 00:00:00|23.64|23.28|23.73|23.37|23.73|23.37|23.64|23.28|50
1583366700000|2020-03-05 00:05:00|23.72|23.36|23.73|23.37|23.73|23.37|23.7|23.34|36
1583367000000|2020-03-05 00:10:00|23.72|23.36|23.76|23.4|23.76|23.4|23.7|23.34|37
1583367300000|2020-03-05 00:15:00|23.77|23.41|23.75|23.39|23.78|23.42|23.73|23.37|47
1583367600000|2020-03-05 00:20:00|23.76|23.4|23.74|23.38|23.79|23.43|23.73|23.37|39
1583367900000|2020-03-05 00:25:00|23.73|23.37|23.77|23.41|23.77|23.41|23.73|23.37|47
1583368200000|2020-03-05 00:30:00|23.78|23.42|23.74|23.38|23.78|23.42|23.72|23.36|37
1583368500000|2020-03-05 00:35:00|23.73|23.37|23.82|23.46|23.85|23.49|23.73|23.37|64
1583368800000|2020-03-05 00:40:00|23.81|23.45|23.8|23.44|23.83|23.47|23.77|23.41|48
1583369100000|2020-03-05 00:45:00|23.81|23.45|23.83|23.47|23.86|23.5|23.79|23.43|33
1583369400000|2020-03-05 00:50:00|23.84|23.48|23.86|23.5|23.86|23.5|23.81|23.45|47
1583369700000|2020-03-05 00:55:00|23.85|23.49|23.82|23.46|23.86|23.5|23.79|23.43|38
1583370000000|2020-03-05 01:00:00|23.83|23.47|23.85|23.49|23.87|23.51|23.82|23.46|35
1583370300000|2020-03-05 01:05:00|23.84|23.48|23.86|23.5|23.87|23.51|23.84|23.48|15
1583370600000|2020-03-05 01:10:00|23.85|23.49|23.88|23.52|23.88|23.52|23.85|23.49|26
1583370900000|2020-03-05 01:15:00|23.87|23.51|23.8|23.44|23.88|23.52|23.8|23.44|59
1583371200000|2020-03-05 01:20:00|23.79|23.43|23.82|23.46|23.83|23.47|23.78|23.42|46
1583371500000|2020-03-05 01:25:00|23.81|23.45|23.89|23.53|23.89|23.53|23.79|23.43|40
1583371800000|2020-03-05 01:30:00|23.88|23.52|23.83|23.47|23.88|23.52|23.81|23.45|24
1583372100000|2020-03-05 01:35:00|23.82|23.46|23.82|23.46|23.82|23.46|23.79|23.43|35
1583372400000|2020-03-05 01:40:00|23.81|23.45|23.79|23.43|23.81|23.45|23.76|23.4|19
1583372700000|2020-03-05 01:45:00|23.8|23.44|23.79|23.43|23.8|23.44|23.78|23.42|20
1583373000000|2020-03-05 01:50:00|23.8|23.44|23.84|23.48|23.84|23.48|23.78|23.42|15
1583373300000|2020-03-05 01:55:00|23.85|23.49|23.85|23.49|23.85|23.49|23.83|23.47|15
1583373600000|2020-03-05 02:00:00|23.86|23.5|23.78|23.42|23.86|23.5|23.78|23.42|25
1583373900000|2020-03-05 02:05:00|23.77|23.41|23.81|23.45|23.82|23.46|23.77|23.41|36
1583374200000|2020-03-05 02:10:00|23.82|23.46|23.77|23.41|23.82|23.46|23.77|23.41|18
1583374500000|2020-03-05 02:15:00|23.78|23.42|23.79|23.43|23.8|23.44|23.78|23.42|16
1583374800000|2020-03-05 02:20:00|23.78|23.42|23.81|23.45|23.81|23.45|23.77|23.41|30
1583375100000|2020-03-05 02:25:00|23.8|23.44|23.8|23.44|23.81|23.45|23.78|23.42|39
1583375400000|2020-03-05 02:30:00|23.79|23.43|23.87|23.51|23.88|23.52|23.77|23.41|48
1583375700000|2020-03-05 02:35:00|23.86|23.5|23.88|23.52|23.89|23.53|23.85|23.49|37
1583376000000|2020-03-05 02:40:00|23.87|23.51|23.92|23.56|23.92|23.56|23.87|23.51|28
1583376300000|2020-03-05 02:45:00|23.93|23.57|23.91|23.55|23.93|23.57|23.88|23.52|36
1583376600000|2020-03-05 02:50:00|23.9|23.54|23.87|23.51|23.93|23.57|23.87|23.51|28
1583376900000|2020-03-05 02:55:00|23.86|23.5|23.89|23.53|23.9|23.54|23.86|23.5|38
1583377200000|2020-03-05 03:00:00|23.9|23.54|23.87|23.51|23.92|23.56|23.87|23.51|26
1583377500000|2020-03-05 03:05:00|23.86|23.5|23.86|23.5|23.87|23.51|23.84|23.48|43
1583377800000|2020-03-05 03:10:00|23.87|23.51|23.86|23.5|23.89|23.53|23.83|23.47|38
1583378100000|2020-03-05 03:15:00|23.85|23.49|23.86|23.5|23.86|23.5|23.85|23.49|10
1583378400000|2020-03-05 03:20:00|23.85|23.49|23.84|23.48|23.85|23.49|23.83|23.47|17
1583378700000|2020-03-05 03:25:00|23.85|23.49|23.85|23.49|23.86|23.5|23.83|23.47|21
1583379000000|2020-03-05 03:30:00|23.84|23.48|23.85|23.49|23.86|23.5|23.84|23.48|18
1583379300000|2020-03-05 03:35:00|23.84|23.48|23.86|23.5|23.88|23.52|23.83|23.47|32
1583379600000|2020-03-05 03:40:00|23.87|23.51|23.8|23.44|23.91|23.55|23.78|23.42|84
1583379900000|2020-03-05 03:45:00|23.81|23.45|23.78|23.42|23.81|23.45|23.76|23.4|34
1583380200000|2020-03-05 03:50:00|23.77|23.41|23.75|23.39|23.78|23.42|23.74|23.38|21
1583380500000|2020-03-05 03:55:00|23.76|23.4|23.75|23.39|23.77|23.41|23.74|23.38|21
1583380800000|2020-03-05 04:00:00|23.76|23.4|23.79|23.43|23.84|23.48|23.76|23.4|32
1583381100000|2020-03-05 04:05:00|23.78|23.42|23.78|23.42|23.81|23.45|23.78|23.42|23
1583381400000|2020-03-05 04:10:00|23.77|23.41|23.79|23.43|23.79|23.43|23.76|23.4|37
1583381700000|2020-03-05 04:15:00|23.78|23.42|23.76|23.4|23.78|23.42|23.75|23.39|19
1583382000000|2020-03-05 04:20:00|23.75|23.39|23.82|23.46|23.82|23.46|23.75|23.39|38
1583382300000|2020-03-05 04:25:00|23.81|23.45|23.84|23.48|23.84|23.48|23.8|23.44|36
1583382600000|2020-03-05 04:30:00|23.83|23.47|23.83|23.47|23.84|23.48|23.82|23.46|21
1583382900000|2020-03-05 04:35:00|23.84|23.48|23.85|23.49|23.86|23.5|23.84|23.48|20
1583383200000|2020-03-05 04:40:00|23.86|23.5|23.81|23.45|23.87|23.51|23.81|23.45|44
1583383500000|2020-03-05 04:45:00|23.8|23.44|23.82|23.46|23.83|23.47|23.8|23.44|35
1583383800000|2020-03-05 04:50:00|23.83|23.47|23.82|23.46|23.84|23.48|23.81|23.45|24
1583384100000|2020-03-05 04:55:00|23.81|23.45|23.81|23.45|23.82|23.46|23.8|23.44|33
1583384400000|2020-03-05 05:00:00|23.8|23.44|23.83|23.47|23.85|23.49|23.8|23.44|44
1583384700000|2020-03-05 05:05:00|23.82|23.46|23.85|23.49|23.85|23.49|23.82|23.46|36
1583385000000|2020-03-05 05:10:00|23.84|23.48|23.85|23.49|23.86|23.5|23.83|23.47|28
1583385300000|2020-03-05 05:15:00|23.86|23.5|23.9|23.54|23.91|23.55|23.85|23.49|23
1583385600000|2020-03-05 05:20:00|23.91|23.55|23.9|23.54|23.93|23.57|23.89|23.53|30
1583385900000|2020-03-05 05:25:00|23.91|23.55|23.91|23.55|23.92|23.56|23.88|23.52|21
1583386200000|2020-03-05 05:30:00|23.9|23.54|23.89|23.53|23.91|23.55|23.89|23.53|18
1583386500000|2020-03-05 05:35:00|23.88|23.52|23.88|23.52|23.89|23.53|23.85|23.49|19
1583386800000|2020-03-05 05:40:00|23.89|23.53|23.95|23.59|23.95|23.59|23.89|23.53|33
1583387100000|2020-03-05 05:45:00|23.94|23.58|24|23.64|24|23.64|23.94|23.58|23
1583387400000|2020-03-05 05:50:00|24.01|23.65|24.03|23.67|24.07|23.71|24.01|23.65|42
1583387700000|2020-03-05 05:55:00|24.02|23.66|24.03|23.67|24.04|23.68|23.98|23.62|39
1583388000000|2020-03-05 06:00:00|24.02|23.66|24.05|23.69|24.05|23.69|24.02|23.66|34
1583388300000|2020-03-05 06:05:00|24.06|23.7|24.06|23.7|24.07|23.71|24.05|23.69|19
1583388600000|2020-03-05 06:10:00|24.04|23.68|24.04|23.68|24.06|23.7|24.04|23.68|21
1583388900000|2020-03-05 06:15:00|24.05|23.69|24.01|23.65|24.05|23.69|24|23.64|33
1583389200000|2020-03-05 06:20:00|24|23.64|23.97|23.61|24|23.64|23.96|23.6|18
1583389500000|2020-03-05 06:25:00|23.98|23.62|23.98|23.62|24.01|23.65|23.98|23.62|29
1583389800000|2020-03-05 06:30:00|23.99|23.63|24|23.64|24.01|23.65|23.98|23.62|35
1583390100000|2020-03-05 06:35:00|23.99|23.63|23.96|23.6|24.01|23.65|23.96|23.6|14
1583390400000|2020-03-05 06:40:00|23.95|23.59|23.92|23.56|23.97|23.61|23.91|23.55|32
1583390700000|2020-03-05 06:45:00|23.93|23.57|23.95|23.59|23.96|23.6|23.93|23.57|19
1583391000000|2020-03-05 06:50:00|23.96|23.6|23.92|23.56|23.96|23.6|23.92|23.56|19
1583391300000|2020-03-05 06:55:00|23.91|23.55|23.95|23.59|23.95|23.59|23.91|23.55|23
1583391600000|2020-03-05 07:00:00|23.96|23.6|23.97|23.61|23.98|23.62|23.95|23.59|22
1583391900000|2020-03-05 07:05:00|23.96|23.6|23.99|23.63|23.99|23.63|23.96|23.6|14
1583392200000|2020-03-05 07:10:00|24|23.64|23.98|23.62|24|23.64|23.97|23.61|27
1583392500000|2020-03-05 07:15:00|23.97|23.61|23.95|23.59|23.97|23.61|23.94|23.58|19
1583392800000|2020-03-05 07:20:00|23.94|23.58|23.94|23.58|23.95|23.59|23.93|23.57|33
1583393100000|2020-03-05 07:25:00|23.95|23.59|23.92|23.56|23.95|23.59|23.91|23.55|26
1583393400000|2020-03-05 07:30:00|23.91|23.55|23.92|23.56|23.93|23.57|23.91|23.55|14
1583393700000|2020-03-05 07:35:00|23.93|23.57|23.89|23.53|23.93|23.57|23.89|23.53|11
1583394000000|2020-03-05 07:40:00|23.88|23.52|23.86|23.5|23.89|23.53|23.84|23.48|43
1583394300000|2020-03-05 07:45:00|23.87|23.51|23.89|23.53|23.89|23.53|23.86|23.5|25
1583394600000|2020-03-05 07:50:00|23.88|23.52|23.83|23.47|23.88|23.52|23.83|23.47|28
1583394900000|2020-03-05 07:55:00|23.84|23.48|23.86|23.5|23.86|23.5|23.84|23.48|25
1583395200000|2020-03-05 08:00:00|23.87|23.51|23.95|23.59|23.95|23.59|23.86|23.5|34
1583395500000|2020-03-05 08:05:00|23.96|23.6|23.94|23.58|23.97|23.61|23.93|23.57|31
1583395800000|2020-03-05 08:10:00|23.93|23.57|23.92|23.56|23.93|23.57|23.91|23.55|12
1583396100000|2020-03-05 08:15:00|23.93|23.57|23.93|23.57|23.94|23.58|23.92|23.56|9
1583396400000|2020-03-05 08:20:00|23.92|23.56|23.88|23.52|23.93|23.57|23.88|23.52|35
1583396700000|2020-03-05 08:25:00|23.89|23.53|23.9|23.54|23.91|23.55|23.88|23.52|20
1583397000000|2020-03-05 08:30:00|23.89|23.53|23.87|23.51|23.91|23.55|23.86|23.5|27
1583397300000|2020-03-05 08:35:00|23.88|23.52|23.89|23.53|23.9|23.54|23.87|23.51|16
1583397600000|2020-03-05 08:40:00|23.88|23.52|23.89|23.53|23.9|23.54|23.88|23.52|24
1583397900000|2020-03-05 08:45:00|23.88|23.52|23.93|23.57|23.93|23.57|23.88|23.52|30
1583398200000|2020-03-05 08:50:00|23.92|23.56|23.93|23.57|23.93|23.57|23.91|23.55|12
1583398500000|2020-03-05 08:55:00|23.92|23.56|23.94|23.58|23.94|23.58|23.92|23.56|29
1583398800000|2020-03-05 09:00:00|23.95|23.59|23.96|23.6|23.98|23.62|23.94|23.58|34
1583399100000|2020-03-05 09:05:00|23.95|23.59|23.97|23.61|23.98|23.62|23.95|23.59|25
1583399400000|2020-03-05 09:10:00|23.96|23.6|23.99|23.63|24|23.64|23.95|23.59|46
1583399700000|2020-03-05 09:15:00|24|23.64|23.98|23.62|24|23.64|23.97|23.61|41
1583400000000|2020-03-05 09:20:00|23.99|23.63|24.06|23.7|24.06|23.7|23.98|23.62|34
1583400300000|2020-03-05 09:25:00|24.07|23.71|24.08|23.72|24.16|23.8|24.07|23.71|120
1583400600000|2020-03-05 09:30:00|24.09|23.73|24.11|23.75|24.14|23.78|24.09|23.73|75
1583400900000|2020-03-05 09:35:00|24.12|23.76|24.17|23.81|24.17|23.81|24.11|23.75|70
1583401200000|2020-03-05 09:40:00|24.16|23.8|24.15|23.79|24.21|23.85|24.14|23.78|51
1583401500000|2020-03-05 09:45:00|24.16|23.8|24.16|23.8|24.17|23.81|24.14|23.78|41
1583401800000|2020-03-05 09:50:00|24.15|23.79|24.19|23.83|24.21|23.85|24.14|23.78|54
1583402100000|2020-03-05 09:55:00|24.2|23.84|24.22|23.86|24.26|23.9|24.18|23.82|79
1583402400000|2020-03-05 10:00:00|24.23|23.87|24.17|23.81|24.25|23.89|24.16|23.8|59
1583402700000|2020-03-05 10:05:00|24.18|23.82|24.19|23.83|24.21|23.85|24.17|23.81|32
1583403000000|2020-03-05 10:10:00|24.18|23.82|24.15|23.79|24.2|23.84|24.13|23.77|44
1583403300000|2020-03-05 10:15:00|24.16|23.8|24.14|23.78|24.16|23.8|24.14|23.78|37
1583403600000|2020-03-05 10:20:00|24.15|23.79|24.17|23.81|24.17|23.81|24.13|23.77|63
1583403900000|2020-03-05 10:25:00|24.18|23.82|24.15|23.79|24.18|23.82|24.13|23.77|56
1583404200000|2020-03-05 10:30:00|24.14|23.78|24.14|23.78|24.16|23.8|24.13|23.77|33
1583404500000|2020-03-05 10:35:00|24.13|23.77|24.16|23.8|24.16|23.8|24.13|23.77|24
1583404800000|2020-03-05 10:40:00|24.15|23.79|24.15|23.79|24.16|23.8|24.13|23.77|53
1583405100000|2020-03-05 10:45:00|24.14|23.78|24.17|23.81|24.19|23.83|24.14|23.78|44
1583405400000|2020-03-05 10:50:00|24.18|23.82|24.24|23.88|24.25|23.89|24.17|23.81|49
1583405700000|2020-03-05 10:55:00|24.25|23.89|24.25|23.89|24.27|23.91|24.24|23.88|56
1583406000000|2020-03-05 11:00:00|24.26|23.9|24.29|23.93|24.31|23.95|24.26|23.9|43
1583406300000|2020-03-05 11:05:00|24.3|23.94|24.31|23.95|24.33|23.97|24.29|23.93|42
1583406600000|2020-03-05 11:10:00|24.32|23.96|24.29|23.93|24.33|23.97|24.28|23.92|55
1583406900000|2020-03-05 11:15:00|24.3|23.94|24.31|23.95|24.33|23.97|24.29|23.93|44
1583407200000|2020-03-05 11:20:00|24.3|23.94|24.29|23.93|24.3|23.94|24.27|23.91|38
1583407500000|2020-03-05 11:25:00|24.3|23.94|24.28|23.92|24.3|23.94|24.28|23.92|31
1583407800000|2020-03-05 11:30:00|24.27|23.91|24.25|23.89|24.29|23.93|24.24|23.88|31
1583408100000|2020-03-05 11:35:00|24.26|23.9|24.23|23.87|24.26|23.9|24.21|23.85|32
1583408400000|2020-03-05 11:40:00|24.22|23.86|24.21|23.85|24.25|23.89|24.21|23.85|26
1583408700000|2020-03-05 11:45:00|24.22|23.86|24.25|23.89|24.26|23.9|24.2|23.84|20
1583409000000|2020-03-05 11:50:00|24.26|23.9|24.27|23.91|24.28|23.92|24.25|23.89|20
1583409300000|2020-03-05 11:55:00|24.28|23.92|24.26|23.9|24.29|23.93|24.25|23.89|29
1583409600000|2020-03-05 12:00:00|24.25|23.89|24.3|23.94|24.3|23.94|24.25|23.89|26
1583409900000|2020-03-05 12:05:00|24.31|23.95|24.27|23.91|24.31|23.95|24.26|23.9|29
1583410200000|2020-03-05 12:10:00|24.26|23.9|24.28|23.92|24.28|23.92|24.25|23.89|33
1583410500000|2020-03-05 12:15:00|24.29|23.93|24.32|23.96|24.32|23.96|24.29|23.93|12
1583410800000|2020-03-05 12:20:00|24.33|23.97|24.38|24.02|24.38|24.02|24.33|23.97|36
1583411100000|2020-03-05 12:25:00|24.37|24.01|24.39|24.03|24.4|24.04|24.34|23.98|31
1583411400000|2020-03-05 12:30:00|24.4|24.04|24.33|23.97|24.45|24.09|24.33|23.97|52
1583411700000|2020-03-05 12:35:00|24.32|23.96|24.3|23.94|24.33|23.97|24.3|23.94|37
1583412000000|2020-03-05 12:40:00|24.31|23.95|24.26|23.9|24.35|23.99|24.25|23.89|52
1583412300000|2020-03-05 12:45:00|24.25|23.89|24.27|23.91|24.28|23.92|24.25|23.89|31
1583412600000|2020-03-05 12:50:00|24.26|23.9|24.27|23.91|24.29|23.93|24.26|23.9|26
1583412900000|2020-03-05 12:55:00|24.26|23.9|24.24|23.88|24.27|23.91|24.24|23.88|19
1583413200000|2020-03-05 13:00:00|24.23|23.87|24.22|23.86|24.24|23.88|24.17|23.81|25
1583413500000|2020-03-05 13:05:00|24.21|23.85|24.2|23.84|24.23|23.87|24.2|23.84|24
1583413800000|2020-03-05 13:10:00|24.21|23.85|24.19|23.83|24.22|23.86|24.17|23.81|15
1583414100000|2020-03-05 13:15:00|24.2|23.84|24.12|23.76|24.21|23.85|24.1|23.74|52
1583414400000|2020-03-05 13:20:00|24.13|23.77|24.15|23.79|24.18|23.82|24.12|23.76|39
1583414700000|2020-03-05 13:25:00|24.14|23.78|24.18|23.82|24.18|23.82|24.14|23.78|25
1583415000000|2020-03-05 13:30:00|24.17|23.81|24.14|23.78|24.17|23.81|24.14|23.78|24
1583415300000|2020-03-05 13:35:00|24.15|23.79|24.18|23.82|24.19|23.83|24.15|23.79|10
1583415600000|2020-03-05 13:40:00|24.17|23.81|24.15|23.79|24.18|23.82|24.14|23.78|15
1583415900000|2020-03-05 13:45:00|24.16|23.8|24.21|23.85|24.21|23.85|24.16|23.8|16
1583416200000|2020-03-05 13:50:00|24.2|23.84|24.17|23.81|24.2|23.84|24.17|23.81|22
1583416500000|2020-03-05 13:55:00|24.18|23.82|24.18|23.82|24.19|23.83|24.17|23.81|17
1583416800000|2020-03-05 14:00:00|24.17|23.81|24.19|23.83|24.2|23.84|24.16|23.8|21
1583417100000|2020-03-05 14:05:00|24.2|23.84|24.27|23.91|24.28|23.92|24.2|23.84|28
1583417400000|2020-03-05 14:10:00|24.26|23.9|24.26|23.9|24.26|23.9|24.23|23.87|17
1583417700000|2020-03-05 14:15:00|24.25|23.89|24.18|23.82|24.26|23.9|24.16|23.8|50
1583418000000|2020-03-05 14:20:00|24.17|23.81|24.17|23.81|24.2|23.84|24.16|23.8|28
1583418300000|2020-03-05 14:25:00|24.18|23.82|24.17|23.81|24.19|23.83|24.16|23.8|22
1583418600000|2020-03-05 14:30:00|24.16|23.8|24.15|23.79|24.18|23.82|24.15|23.79|22
1583418900000|2020-03-05 14:35:00|24.16|23.8|24.1|23.74|24.17|23.81|24.09|23.73|33
1583419200000|2020-03-05 14:40:00|24.09|23.73|24.1|23.74|24.12|23.76|24.09|23.73|24
1583419500000|2020-03-05 14:45:00|24.09|23.73|24.08|23.72|24.1|23.74|24.07|23.71|39
1583419800000|2020-03-05 14:50:00|24.09|23.73|24.05|23.69|24.09|23.73|24.02|23.66|45
1583420100000|2020-03-05 14:55:00|24.06|23.7|24.04|23.68|24.07|23.71|24.03|23.67|25
1583420400000|2020-03-05 15:00:00|24.03|23.67|24.08|23.72|24.08|23.72|24.03|23.67|8
1583420700000|2020-03-05 15:05:00|24.07|23.71|24.11|23.75|24.11|23.75|24.06|23.7|17
1583421000000|2020-03-05 15:10:00|24.1|23.74|24.13|23.77|24.13|23.77|24.09|23.73|12
1583421300000|2020-03-05 15:15:00|24.14|23.78|24.11|23.75|24.15|23.79|24.11|23.75|23
1583421600000|2020-03-05 15:20:00|24.1|23.74|24.13|23.77|24.14|23.78|24.08|23.72|28
1583421900000|2020-03-05 15:25:00|24.12|23.76|24.1|23.74|24.12|23.76|24.09|23.73|25
1583422200000|2020-03-05 15:30:00|24.11|23.75|24.11|23.75|24.13|23.77|24.09|23.73|25
1583422500000|2020-03-05 15:35:00|24.12|23.76|24.12|23.76|24.12|23.76|24.11|23.75|19
1583422800000|2020-03-05 15:40:00|24.13|23.77|24.11|23.75|24.15|23.79|24.11|23.75|11
1583423100000|2020-03-05 15:45:00|24.12|23.76|24.13|23.77|24.13|23.77|24.11|23.75|33
1583423400000|2020-03-05 15:50:00|24.14|23.78|24.15|23.79|24.17|23.81|24.14|23.78|14
1583423700000|2020-03-05 15:55:00|24.16|23.8|24.21|23.85|24.23|23.87|24.16|23.8|34
1583424000000|2020-03-05 16:00:00|24.22|23.86|24.17|23.81|24.22|23.86|24.16|23.8|49
1583424300000|2020-03-05 16:05:00|24.18|23.82|24.23|23.87|24.23|23.87|24.18|23.82|20
1583424600000|2020-03-05 16:10:00|24.24|23.88|24.29|23.93|24.3|23.94|24.22|23.86|32
1583424900000|2020-03-05 16:15:00|24.3|23.94|24.3|23.94|24.35|23.99|24.26|23.9|49
1583425200000|2020-03-05 16:20:00|24.29|23.93|24.33|23.97|24.34|23.98|24.29|23.93|21
1583425500000|2020-03-05 16:25:00|24.34|23.98|24.41|24.05|24.43|24.07|24.33|23.97|46
1583425800000|2020-03-05 16:30:00|24.42|24.06|24.31|23.95|24.43|24.07|24.31|23.95|38
1583426100000|2020-03-05 16:35:00|24.3|23.94|24.26|23.9|24.31|23.95|24.25|23.89|27
1583426400000|2020-03-05 16:40:00|24.25|23.89|24.26|23.9|24.31|23.95|24.25|23.89|36
1583426700000|2020-03-05 16:45:00|24.25|23.89|24.25|23.89|24.27|23.91|24.25|23.89|27
1583427000000|2020-03-05 16:50:00|24.24|23.88|24.24|23.88|24.25|23.89|24.22|23.86|15
1583427300000|2020-03-05 16:55:00|24.25|23.89|24.28|23.92|24.28|23.92|24.25|23.89|18
1583427600000|2020-03-05 17:00:00|24.27|23.91|24.33|23.97|24.35|23.99|24.27|23.91|32
1583427900000|2020-03-05 17:05:00|24.34|23.98|24.29|23.93|24.34|23.98|24.28|23.92|22
1583428200000|2020-03-05 17:10:00|24.28|23.92|24.3|23.94|24.31|23.95|24.27|23.91|25
1583428500000|2020-03-05 17:15:00|24.29|23.93|24.28|23.92|24.3|23.94|24.28|23.92|14
1583428800000|2020-03-05 17:20:00|24.29|23.93|24.3|23.94|24.31|23.95|24.28|23.92|32
1583429100000|2020-03-05 17:25:00|24.31|23.95|24.37|24.01|24.4|24.04|24.31|23.95|51
1583429400000|2020-03-05 17:30:00|24.38|24.02|24.47|24.11|24.49|24.13|24.37|24.01|40
1583429700000|2020-03-05 17:35:00|24.48|24.12|24.46|24.1|24.48|24.12|24.42|24.06|29
1583430000000|2020-03-05 17:40:00|24.45|24.09|24.51|24.15|24.51|24.15|24.45|24.09|39
1583430300000|2020-03-05 17:45:00|24.5|24.14|24.46|24.1|24.5|24.14|24.43|24.07|21
1583430600000|2020-03-05 17:50:00|24.47|24.11|24.44|24.08|24.52|24.16|24.44|24.08|28
1583430900000|2020-03-05 17:55:00|24.43|24.07|24.44|24.08|24.45|24.09|24.42|24.06|30
1583431200000|2020-03-05 18:00:00|24.43|24.07|24.44|24.08|24.44|24.08|24.42|24.06|16
1583431500000|2020-03-05 18:05:00|24.45|24.09|24.45|24.09|24.45|24.09|24.42|24.06|23
1583431800000|2020-03-05 18:10:00|24.44|24.08|24.39|24.03|24.44|24.08|24.38|24.02|28
1583432100000|2020-03-05 18:15:00|24.4|24.04|24.36|24|24.4|24.04|24.36|24|17
1583432400000|2020-03-05 18:20:00|24.35|23.99|24.33|23.97|24.36|24|24.33|23.97|37
1583432700000|2020-03-05 18:25:00|24.34|23.98|24.3|23.94|24.34|23.98|24.3|23.94|7
1583433000000|2020-03-05 18:30:00|24.29|23.93|24.29|23.93|24.31|23.95|24.23|23.87|28
1583433300000|2020-03-05 18:35:00|24.3|23.94|24.32|23.96|24.33|23.97|24.3|23.94|17
1583433600000|2020-03-05 18:40:00|24.33|23.97|24.35|23.99|24.37|24.01|24.33|23.97|13
1583433900000|2020-03-05 18:45:00|24.36|24|24.34|23.98|24.36|24|24.32|23.96|23
1583434200000|2020-03-05 18:50:00|24.33|23.97|24.29|23.93|24.33|23.97|24.28|23.92|25
1583434500000|2020-03-05 18:55:00|24.28|23.92|24.3|23.94|24.34|23.98|24.28|23.92|21
1583434800000|2020-03-05 19:00:00|24.31|23.95|24.3|23.94|24.31|23.95|24.29|23.93|18
1583435100000|2020-03-05 19:05:00|24.29|23.93|24.26|23.9|24.3|23.94|24.26|23.9|20
1583435400000|2020-03-05 19:10:00|24.25|23.89|24.23|23.87|24.26|23.9|24.23|23.87|23
1583435700000|2020-03-05 19:15:00|24.22|23.86|24.23|23.87|24.24|23.88|24.21|23.85|18
1583436000000|2020-03-05 19:20:00|24.22|23.86|24.23|23.87|24.24|23.88|24.22|23.86|12
1583436300000|2020-03-05 19:25:00|24.22|23.86|24.25|23.89|24.26|23.9|24.22|23.86|28
1583436600000|2020-03-05 19:30:00|24.26|23.9|24.23|23.87|24.26|23.9|24.22|23.86|20
1583436900000|2020-03-05 19:35:00|24.22|23.86|24.25|23.89|24.25|23.89|24.22|23.86|16
1583437200000|2020-03-05 19:40:00|24.26|23.9|24.34|23.98|24.34|23.98|24.25|23.89|34
1583437500000|2020-03-05 19:45:00|24.33|23.97|24.32|23.96|24.34|23.98|24.31|23.95|14
1583437800000|2020-03-05 19:50:00|24.31|23.95|24.3|23.94|24.32|23.96|24.28|23.92|24
1583438100000|2020-03-05 19:55:00|24.29|23.93|24.38|24.02|24.38|24.02|24.29|23.93|38
1583438400000|2020-03-05 20:00:00|24.37|24.01|24.32|23.96|24.39|24.03|24.32|23.96|36
1583438700000|2020-03-05 20:05:00|24.31|23.95|24.33|23.97|24.33|23.97|24.29|23.93|29
1583439000000|2020-03-05 20:10:00|24.32|23.96|24.27|23.91|24.33|23.97|24.27|23.91|20
1583439300000|2020-03-05 20:15:00|24.26|23.9|24.26|23.9|24.27|23.91|24.23|23.87|29
1583439600000|2020-03-05 20:20:00|24.25|23.89|24.25|23.89|24.26|23.9|24.23|23.87|15
1583439900000|2020-03-05 20:25:00|24.26|23.9|24.26|23.9|24.26|23.9|24.25|23.89|3
1583440200000|2020-03-05 20:30:00|24.25|23.89|24.25|23.89|24.29|23.93|24.25|23.89|25
1583440500000|2020-03-05 20:35:00|24.24|23.88|24.24|23.88|24.25|23.89|24.21|23.85|26
1583440800000|2020-03-05 20:40:00|24.23|23.87|24.2|23.84|24.23|23.87|24.2|23.84|4
1583441100000|2020-03-05 20:45:00|24.21|23.85|24.24|23.88|24.24|23.88|24.21|23.85|20
1583441400000|2020-03-05 20:50:00|24.23|23.87|24.23|23.87|24.24|23.88|24.21|23.85|11
1583441700000|2020-03-05 20:55:00|24.24|23.88|24.26|23.9|24.27|23.91|24.24|23.88|25
1583442000000|2020-03-05 21:00:00|24.25|23.89|24.26|23.9|24.26|23.9|24.24|23.88|18
1583442300000|2020-03-05 21:05:00|24.25|23.89|24.28|23.92|24.29|23.93|24.25|23.89|8
1583442600000|2020-03-05 21:10:00|24.29|23.93|24.28|23.92|24.29|23.93|24.26|23.9|12
1583442900000|2020-03-05 21:15:00|24.27|23.91|24.28|23.92|24.28|23.92|24.26|23.9|30
1583443200000|2020-03-05 21:20:00|24.27|23.91|24.27|23.91|24.28|23.92|24.27|23.91|7
1583443500000|2020-03-05 21:25:00|24.28|23.92|24.28|23.92|24.3|23.94|24.26|23.9|23
1583443800000|2020-03-05 21:30:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|15
1583444100000|2020-03-05 21:35:00|24.26|23.9|24.3|23.94|24.3|23.94|24.25|23.89|13
1583444400000|2020-03-05 21:40:00|24.29|23.93|24.23|23.87|24.3|23.94|24.23|23.87|26
1583444700000|2020-03-05 21:45:00|24.22|23.86|24.21|23.85|24.23|23.87|24.19|23.83|14
1583445000000|2020-03-05 21:50:00|24.2|23.84|24.22|23.86|24.22|23.86|24.19|23.83|5
1583445300000|2020-03-05 21:55:00|24.21|23.85|24.21|23.85|24.22|23.86|24.2|23.84|11
1583445600000|2020-03-05 22:00:00|24.2|23.84|24.18|23.82|24.21|23.85|24.18|23.82|11
1583445900000|2020-03-05 22:05:00|24.17|23.81|24.2|23.84|24.2|23.84|24.16|23.8|6
1583446200000|2020-03-05 22:10:00|24.19|23.83|24.13|23.77|24.2|23.84|24.11|23.75|35
1583446500000|2020-03-05 22:15:00|24.12|23.76|24.14|23.78|24.14|23.78|24.12|23.76|11
1583446800000|2020-03-05 22:20:00|24.13|23.77|24.11|23.75|24.13|23.77|24.1|23.74|11
1583447100000|2020-03-05 22:25:00|24.1|23.74|24.14|23.78|24.14|23.78|24.1|23.74|27
1583447400000|2020-03-05 22:30:00|24.15|23.79|24.14|23.78|24.15|23.79|24.14|23.78|40
1583447700000|2020-03-05 22:35:00|24.13|23.77|24.09|23.73|24.14|23.78|24.09|23.73|23
1583448000000|2020-03-05 22:40:00|24.08|23.72|24.08|23.72|24.1|23.74|24.08|23.72|9
1583448300000|2020-03-05 22:45:00|24.09|23.73|24.09|23.73|24.09|23.73|24.07|23.71|21
1583448600000|2020-03-05 22:50:00|24.08|23.72|24.09|23.73|24.1|23.74|24.08|23.72|20
1583448900000|2020-03-05 22:55:00|24.1|23.74|24.03|23.67|24.1|23.74|24.02|23.66|22
1583449200000|2020-03-05 23:00:00|24.02|23.66|24.03|23.67|24.04|23.68|24|23.64|20
1583449500000|2020-03-05 23:05:00|24.02|23.66|24.05|23.69|24.05|23.69|23.99|23.63|26
1583449800000|2020-03-05 23:10:00|24.04|23.68|24.01|23.65|24.05|23.69|24.01|23.65|14
1583450100000|2020-03-05 23:15:00|24|23.64|24.04|23.68|24.04|23.68|24|23.64|64
1583450400000|2020-03-05 23:20:00|24.05|23.69|24.06|23.7|24.1|23.74|24.04|23.68|42
1583450700000|2020-03-05 23:25:00|24.07|23.71|24.04|23.68|24.11|23.75|24.03|23.67|39
1583451000000|2020-03-05 23:30:00|24.03|23.67|24.11|23.75|24.11|23.75|24|23.64|47
1583451300000|2020-03-05 23:35:00|24.12|23.76|24.05|23.69|24.15|23.79|24.04|23.68|37
1583451600000|2020-03-05 23:40:00|24.04|23.68|24.08|23.72|24.1|23.74|24.04|23.68|47
1583451900000|2020-03-05 23:45:00|24.07|23.71|24.06|23.7|24.08|23.72|24.06|23.7|26
1583452200000|2020-03-05 23:50:00|24.05|23.69|24.06|23.7|24.08|23.72|24.05|23.69|22
1583452500000|2020-03-05 23:55:00|24.05|23.69|24.13|23.77|24.14|23.78|24.05|23.69|55
1583366400000|2020-03-05 00:00:00|23.64|23.28|23.73|23.37|23.73|23.37|23.64|23.28|50
1583366700000|2020-03-05 00:05:00|23.72|23.36|23.73|23.37|23.73|23.37|23.7|23.34|36
1583367000000|2020-03-05 00:10:00|23.72|23.36|23.76|23.4|23.76|23.4|23.7|23.34|37
1583367300000|2020-03-05 00:15:00|23.77|23.41|23.75|23.39|23.78|23.42|23.73|23.37|47
1583367600000|2020-03-05 00:20:00|23.76|23.4|23.74|23.38|23.79|23.43|23.73|23.37|39
1583367900000|2020-03-05 00:25:00|23.73|23.37|23.77|23.41|23.77|23.41|23.73|23.37|47
1583368200000|2020-03-05 00:30:00|23.78|23.42|23.74|23.38|23.78|23.42|23.72|23.36|37
1583368500000|2020-03-05 00:35:00|23.73|23.37|23.82|23.46|23.85|23.49|23.73|23.37|64
1583368800000|2020-03-05 00:40:00|23.81|23.45|23.8|23.44|23.83|23.47|23.77|23.41|48
1583369100000|2020-03-05 00:45:00|23.81|23.45|23.83|23.47|23.86|23.5|23.79|23.43|33
1583369400000|2020-03-05 00:50:00|23.84|23.48|23.86|23.5|23.86|23.5|23.81|23.45|47
1583369700000|2020-03-05 00:55:00|23.85|23.49|23.82|23.46|23.86|23.5|23.79|23.43|38
1583370000000|2020-03-05 01:00:00|23.83|23.47|23.85|23.49|23.87|23.51|23.82|23.46|35
1583370300000|2020-03-05 01:05:00|23.84|23.48|23.86|23.5|23.87|23.51|23.84|23.48|15
1583370600000|2020-03-05 01:10:00|23.85|23.49|23.88|23.52|23.88|23.52|23.85|23.49|26
1583370900000|2020-03-05 01:15:00|23.87|23.51|23.8|23.44|23.88|23.52|23.8|23.44|59
1583371200000|2020-03-05 01:20:00|23.79|23.43|23.82|23.46|23.83|23.47|23.78|23.42|46
1583371500000|2020-03-05 01:25:00|23.81|23.45|23.89|23.53|23.89|23.53|23.79|23.43|40
1583371800000|2020-03-05 01:30:00|23.88|23.52|23.83|23.47|23.88|23.52|23.81|23.45|24
1583372100000|2020-03-05 01:35:00|23.82|23.46|23.82|23.46|23.82|23.46|23.79|23.43|35
1583372400000|2020-03-05 01:40:00|23.81|23.45|23.79|23.43|23.81|23.45|23.76|23.4|19
1583372700000|2020-03-05 01:45:00|23.8|23.44|23.79|23.43|23.8|23.44|23.78|23.42|20
1583373000000|2020-03-05 01:50:00|23.8|23.44|23.84|23.48|23.84|23.48|23.78|23.42|15
1583373300000|2020-03-05 01:55:00|23.85|23.49|23.85|23.49|23.85|23.49|23.83|23.47|15
1583373600000|2020-03-05 02:00:00|23.86|23.5|23.78|23.42|23.86|23.5|23.78|23.42|25
1583373900000|2020-03-05 02:05:00|23.77|23.41|23.81|23.45|23.82|23.46|23.77|23.41|36
1583374200000|2020-03-05 02:10:00|23.82|23.46|23.77|23.41|23.82|23.46|23.77|23.41|18
1583374500000|2020-03-05 02:15:00|23.78|23.42|23.79|23.43|23.8|23.44|23.78|23.42|16
1583374800000|2020-03-05 02:20:00|23.78|23.42|23.81|23.45|23.81|23.45|23.77|23.41|30
1583375100000|2020-03-05 02:25:00|23.8|23.44|23.8|23.44|23.81|23.45|23.78|23.42|39
1583375400000|2020-03-05 02:30:00|23.79|23.43|23.87|23.51|23.88|23.52|23.77|23.41|48
1583375700000|2020-03-05 02:35:00|23.86|23.5|23.88|23.52|23.89|23.53|23.85|23.49|37
1583376000000|2020-03-05 02:40:00|23.87|23.51|23.92|23.56|23.92|23.56|23.87|23.51|28
1583376300000|2020-03-05 02:45:00|23.93|23.57|23.91|23.55|23.93|23.57|23.88|23.52|36
1583376600000|2020-03-05 02:50:00|23.9|23.54|23.87|23.51|23.93|23.57|23.87|23.51|28
1583376900000|2020-03-05 02:55:00|23.86|23.5|23.89|23.53|23.9|23.54|23.86|23.5|38
1583377200000|2020-03-05 03:00:00|23.9|23.54|23.87|23.51|23.92|23.56|23.87|23.51|26
1583377500000|2020-03-05 03:05:00|23.86|23.5|23.86|23.5|23.87|23.51|23.84|23.48|43
1583377800000|2020-03-05 03:10:00|23.87|23.51|23.86|23.5|23.89|23.53|23.83|23.47|38
1583378100000|2020-03-05 03:15:00|23.85|23.49|23.86|23.5|23.86|23.5|23.85|23.49|10
1583378400000|2020-03-05 03:20:00|23.85|23.49|23.84|23.48|23.85|23.49|23.83|23.47|17
1583378700000|2020-03-05 03:25:00|23.85|23.49|23.85|23.49|23.86|23.5|23.83|23.47|21
1583379000000|2020-03-05 03:30:00|23.84|23.48|23.85|23.49|23.86|23.5|23.84|23.48|18
1583379300000|2020-03-05 03:35:00|23.84|23.48|23.86|23.5|23.88|23.52|23.83|23.47|32
1583379600000|2020-03-05 03:40:00|23.87|23.51|23.8|23.44|23.91|23.55|23.78|23.42|84
1583379900000|2020-03-05 03:45:00|23.81|23.45|23.78|23.42|23.81|23.45|23.76|23.4|34
1583380200000|2020-03-05 03:50:00|23.77|23.41|23.75|23.39|23.78|23.42|23.74|23.38|21
1583380500000|2020-03-05 03:55:00|23.76|23.4|23.75|23.39|23.77|23.41|23.74|23.38|21
1583380800000|2020-03-05 04:00:00|23.76|23.4|23.79|23.43|23.84|23.48|23.76|23.4|32
1583381100000|2020-03-05 04:05:00|23.78|23.42|23.78|23.42|23.81|23.45|23.78|23.42|23
1583381400000|2020-03-05 04:10:00|23.77|23.41|23.79|23.43|23.79|23.43|23.76|23.4|37
1583381700000|2020-03-05 04:15:00|23.78|23.42|23.76|23.4|23.78|23.42|23.75|23.39|19
1583382000000|2020-03-05 04:20:00|23.75|23.39|23.82|23.46|23.82|23.46|23.75|23.39|38
1583382300000|2020-03-05 04:25:00|23.81|23.45|23.84|23.48|23.84|23.48|23.8|23.44|36
1583382600000|2020-03-05 04:30:00|23.83|23.47|23.83|23.47|23.84|23.48|23.82|23.46|21
1583382900000|2020-03-05 04:35:00|23.84|23.48|23.85|23.49|23.86|23.5|23.84|23.48|20
1583383200000|2020-03-05 04:40:00|23.86|23.5|23.81|23.45|23.87|23.51|23.81|23.45|44
1583383500000|2020-03-05 04:45:00|23.8|23.44|23.82|23.46|23.83|23.47|23.8|23.44|35
1583383800000|2020-03-05 04:50:00|23.83|23.47|23.82|23.46|23.84|23.48|23.81|23.45|24
1583384100000|2020-03-05 04:55:00|23.81|23.45|23.81|23.45|23.82|23.46|23.8|23.44|33
1583384400000|2020-03-05 05:00:00|23.8|23.44|23.83|23.47|23.85|23.49|23.8|23.44|44
1583384700000|2020-03-05 05:05:00|23.82|23.46|23.85|23.49|23.85|23.49|23.82|23.46|36
1583385000000|2020-03-05 05:10:00|23.84|23.48|23.85|23.49|23.86|23.5|23.83|23.47|28
1583385300000|2020-03-05 05:15:00|23.86|23.5|23.9|23.54|23.91|23.55|23.85|23.49|23
1583385600000|2020-03-05 05:20:00|23.91|23.55|23.9|23.54|23.93|23.57|23.89|23.53|30
1583385900000|2020-03-05 05:25:00|23.91|23.55|23.91|23.55|23.92|23.56|23.88|23.52|21
1583386200000|2020-03-05 05:30:00|23.9|23.54|23.89|23.53|23.91|23.55|23.89|23.53|18
1583386500000|2020-03-05 05:35:00|23.88|23.52|23.88|23.52|23.89|23.53|23.85|23.49|19
1583386800000|2020-03-05 05:40:00|23.89|23.53|23.95|23.59|23.95|23.59|23.89|23.53|33
1583387100000|2020-03-05 05:45:00|23.94|23.58|24|23.64|24|23.64|23.94|23.58|23
1583387400000|2020-03-05 05:50:00|24.01|23.65|24.03|23.67|24.07|23.71|24.01|23.65|42
1583387700000|2020-03-05 05:55:00|24.02|23.66|24.03|23.67|24.04|23.68|23.98|23.62|39
1583388000000|2020-03-05 06:00:00|24.02|23.66|24.05|23.69|24.05|23.69|24.02|23.66|34
1583388300000|2020-03-05 06:05:00|24.06|23.7|24.06|23.7|24.07|23.71|24.05|23.69|19
1583388600000|2020-03-05 06:10:00|24.04|23.68|24.04|23.68|24.06|23.7|24.04|23.68|21
1583388900000|2020-03-05 06:15:00|24.05|23.69|24.01|23.65|24.05|23.69|24|23.64|33
1583389200000|2020-03-05 06:20:00|24|23.64|23.97|23.61|24|23.64|23.96|23.6|18
1583389500000|2020-03-05 06:25:00|23.98|23.62|23.98|23.62|24.01|23.65|23.98|23.62|29
1583389800000|2020-03-05 06:30:00|23.99|23.63|24|23.64|24.01|23.65|23.98|23.62|35
1583390100000|2020-03-05 06:35:00|23.99|23.63|23.96|23.6|24.01|23.65|23.96|23.6|14
1583390400000|2020-03-05 06:40:00|23.95|23.59|23.92|23.56|23.97|23.61|23.91|23.55|32
1583390700000|2020-03-05 06:45:00|23.93|23.57|23.95|23.59|23.96|23.6|23.93|23.57|19
1583391000000|2020-03-05 06:50:00|23.96|23.6|23.92|23.56|23.96|23.6|23.92|23.56|19
1583391300000|2020-03-05 06:55:00|23.91|23.55|23.95|23.59|23.95|23.59|23.91|23.55|23
1583391600000|2020-03-05 07:00:00|23.96|23.6|23.97|23.61|23.98|23.62|23.95|23.59|22
1583391900000|2020-03-05 07:05:00|23.96|23.6|23.99|23.63|23.99|23.63|23.96|23.6|14
1583392200000|2020-03-05 07:10:00|24|23.64|23.98|23.62|24|23.64|23.97|23.61|27
1583392500000|2020-03-05 07:15:00|23.97|23.61|23.95|23.59|23.97|23.61|23.94|23.58|19
1583392800000|2020-03-05 07:20:00|23.94|23.58|23.94|23.58|23.95|23.59|23.93|23.57|33
1583393100000|2020-03-05 07:25:00|23.95|23.59|23.92|23.56|23.95|23.59|23.91|23.55|26
1583393400000|2020-03-05 07:30:00|23.91|23.55|23.92|23.56|23.93|23.57|23.91|23.55|14
1583393700000|2020-03-05 07:35:00|23.93|23.57|23.89|23.53|23.93|23.57|23.89|23.53|11
1583394000000|2020-03-05 07:40:00|23.88|23.52|23.86|23.5|23.89|23.53|23.84|23.48|43
1583394300000|2020-03-05 07:45:00|23.87|23.51|23.89|23.53|23.89|23.53|23.86|23.5|25
1583394600000|2020-03-05 07:50:00|23.88|23.52|23.83|23.47|23.88|23.52|23.83|23.47|28
1583394900000|2020-03-05 07:55:00|23.84|23.48|23.86|23.5|23.86|23.5|23.84|23.48|25
1583395200000|2020-03-05 08:00:00|23.87|23.51|23.95|23.59|23.95|23.59|23.86|23.5|34
1583395500000|2020-03-05 08:05:00|23.96|23.6|23.94|23.58|23.97|23.61|23.93|23.57|31
1583395800000|2020-03-05 08:10:00|23.93|23.57|23.92|23.56|23.93|23.57|23.91|23.55|12
1583396100000|2020-03-05 08:15:00|23.93|23.57|23.93|23.57|23.94|23.58|23.92|23.56|9
1583396400000|2020-03-05 08:20:00|23.92|23.56|23.88|23.52|23.93|23.57|23.88|23.52|35
1583396700000|2020-03-05 08:25:00|23.89|23.53|23.9|23.54|23.91|23.55|23.88|23.52|20
1583397000000|2020-03-05 08:30:00|23.89|23.53|23.87|23.51|23.91|23.55|23.86|23.5|27
1583397300000|2020-03-05 08:35:00|23.88|23.52|23.89|23.53|23.9|23.54|23.87|23.51|16
1583397600000|2020-03-05 08:40:00|23.88|23.52|23.89|23.53|23.9|23.54|23.88|23.52|24
1583397900000|2020-03-05 08:45:00|23.88|23.52|23.93|23.57|23.93|23.57|23.88|23.52|30
1583398200000|2020-03-05 08:50:00|23.92|23.56|23.93|23.57|23.93|23.57|23.91|23.55|12
1583398500000|2020-03-05 08:55:00|23.92|23.56|23.94|23.58|23.94|23.58|23.92|23.56|29
1583398800000|2020-03-05 09:00:00|23.95|23.59|23.96|23.6|23.98|23.62|23.94|23.58|34
1583399100000|2020-03-05 09:05:00|23.95|23.59|23.97|23.61|23.98|23.62|23.95|23.59|25
1583399400000|2020-03-05 09:10:00|23.96|23.6|23.99|23.63|24|23.64|23.95|23.59|46
1583399700000|2020-03-05 09:15:00|24|23.64|23.98|23.62|24|23.64|23.97|23.61|41
1583400000000|2020-03-05 09:20:00|23.99|23.63|24.06|23.7|24.06|23.7|23.98|23.62|34
1583400300000|2020-03-05 09:25:00|24.07|23.71|24.08|23.72|24.16|23.8|24.07|23.71|120
1583400600000|2020-03-05 09:30:00|24.09|23.73|24.11|23.75|24.14|23.78|24.09|23.73|75
1583400900000|2020-03-05 09:35:00|24.12|23.76|24.17|23.81|24.17|23.81|24.11|23.75|70
1583401200000|2020-03-05 09:40:00|24.16|23.8|24.15|23.79|24.21|23.85|24.14|23.78|51
1583401500000|2020-03-05 09:45:00|24.16|23.8|24.16|23.8|24.17|23.81|24.14|23.78|41
1583401800000|2020-03-05 09:50:00|24.15|23.79|24.19|23.83|24.21|23.85|24.14|23.78|54
1583402100000|2020-03-05 09:55:00|24.2|23.84|24.22|23.86|24.26|23.9|24.18|23.82|79
1583402400000|2020-03-05 10:00:00|24.23|23.87|24.17|23.81|24.25|23.89|24.16|23.8|59
1583402700000|2020-03-05 10:05:00|24.18|23.82|24.19|23.83|24.21|23.85|24.17|23.81|32
1583403000000|2020-03-05 10:10:00|24.18|23.82|24.15|23.79|24.2|23.84|24.13|23.77|44
1583403300000|2020-03-05 10:15:00|24.16|23.8|24.14|23.78|24.16|23.8|24.14|23.78|37
1583403600000|2020-03-05 10:20:00|24.15|23.79|24.17|23.81|24.17|23.81|24.13|23.77|63
1583403900000|2020-03-05 10:25:00|24.18|23.82|24.15|23.79|24.18|23.82|24.13|23.77|56
1583404200000|2020-03-05 10:30:00|24.14|23.78|24.14|23.78|24.16|23.8|24.13|23.77|33
1583404500000|2020-03-05 10:35:00|24.13|23.77|24.16|23.8|24.16|23.8|24.13|23.77|24
1583404800000|2020-03-05 10:40:00|24.15|23.79|24.15|23.79|24.16|23.8|24.13|23.77|53
1583405100000|2020-03-05 10:45:00|24.14|23.78|24.17|23.81|24.19|23.83|24.14|23.78|44
1583405400000|2020-03-05 10:50:00|24.18|23.82|24.24|23.88|24.25|23.89|24.17|23.81|49
1583405700000|2020-03-05 10:55:00|24.25|23.89|24.25|23.89|24.27|23.91|24.24|23.88|56
1583406000000|2020-03-05 11:00:00|24.26|23.9|24.29|23.93|24.31|23.95|24.26|23.9|43
1583406300000|2020-03-05 11:05:00|24.3|23.94|24.31|23.95|24.33|23.97|24.29|23.93|42
1583406600000|2020-03-05 11:10:00|24.32|23.96|24.29|23.93|24.33|23.97|24.28|23.92|55
1583406900000|2020-03-05 11:15:00|24.3|23.94|24.31|23.95|24.33|23.97|24.29|23.93|44
1583407200000|2020-03-05 11:20:00|24.3|23.94|24.29|23.93|24.3|23.94|24.27|23.91|38
1583407500000|2020-03-05 11:25:00|24.3|23.94|24.28|23.92|24.3|23.94|24.28|23.92|31
1583407800000|2020-03-05 11:30:00|24.27|23.91|24.25|23.89|24.29|23.93|24.24|23.88|31
1583408100000|2020-03-05 11:35:00|24.26|23.9|24.23|23.87|24.26|23.9|24.21|23.85|32
1583408400000|2020-03-05 11:40:00|24.22|23.86|24.21|23.85|24.25|23.89|24.21|23.85|26
1583408700000|2020-03-05 11:45:00|24.22|23.86|24.25|23.89|24.26|23.9|24.2|23.84|20
1583409000000|2020-03-05 11:50:00|24.26|23.9|24.27|23.91|24.28|23.92|24.25|23.89|20
1583409300000|2020-03-05 11:55:00|24.28|23.92|24.26|23.9|24.29|23.93|24.25|23.89|29
1583409600000|2020-03-05 12:00:00|24.25|23.89|24.3|23.94|24.3|23.94|24.25|23.89|26
1583409900000|2020-03-05 12:05:00|24.31|23.95|24.27|23.91|24.31|23.95|24.26|23.9|29
1583410200000|2020-03-05 12:10:00|24.26|23.9|24.28|23.92|24.28|23.92|24.25|23.89|33
1583410500000|2020-03-05 12:15:00|24.29|23.93|24.32|23.96|24.32|23.96|24.29|23.93|12
1583410800000|2020-03-05 12:20:00|24.33|23.97|24.38|24.02|24.38|24.02|24.33|23.97|36
1583411100000|2020-03-05 12:25:00|24.37|24.01|24.39|24.03|24.4|24.04|24.34|23.98|31
1583411400000|2020-03-05 12:30:00|24.4|24.04|24.33|23.97|24.45|24.09|24.33|23.97|52
1583411700000|2020-03-05 12:35:00|24.32|23.96|24.3|23.94|24.33|23.97|24.3|23.94|37
1583412000000|2020-03-05 12:40:00|24.31|23.95|24.26|23.9|24.35|23.99|24.25|23.89|52
1583412300000|2020-03-05 12:45:00|24.25|23.89|24.27|23.91|24.28|23.92|24.25|23.89|31
1583412600000|2020-03-05 12:50:00|24.26|23.9|24.27|23.91|24.29|23.93|24.26|23.9|26
1583412900000|2020-03-05 12:55:00|24.26|23.9|24.24|23.88|24.27|23.91|24.24|23.88|19
1583413200000|2020-03-05 13:00:00|24.23|23.87|24.22|23.86|24.24|23.88|24.17|23.81|25
1583413500000|2020-03-05 13:05:00|24.21|23.85|24.2|23.84|24.23|23.87|24.2|23.84|24
1583413800000|2020-03-05 13:10:00|24.21|23.85|24.19|23.83|24.22|23.86|24.17|23.81|15
1583414100000|2020-03-05 13:15:00|24.2|23.84|24.12|23.76|24.21|23.85|24.1|23.74|52
1583414400000|2020-03-05 13:20:00|24.13|23.77|24.15|23.79|24.18|23.82|24.12|23.76|39
1583414700000|2020-03-05 13:25:00|24.14|23.78|24.18|23.82|24.18|23.82|24.14|23.78|25
1583415000000|2020-03-05 13:30:00|24.17|23.81|24.14|23.78|24.17|23.81|24.14|23.78|24
1583415300000|2020-03-05 13:35:00|24.15|23.79|24.18|23.82|24.19|23.83|24.15|23.79|10
1583415600000|2020-03-05 13:40:00|24.17|23.81|24.15|23.79|24.18|23.82|24.14|23.78|15
1583415900000|2020-03-05 13:45:00|24.16|23.8|24.21|23.85|24.21|23.85|24.16|23.8|16
1583416200000|2020-03-05 13:50:00|24.2|23.84|24.17|23.81|24.2|23.84|24.17|23.81|22
1583416500000|2020-03-05 13:55:00|24.18|23.82|24.18|23.82|24.19|23.83|24.17|23.81|17
1583416800000|2020-03-05 14:00:00|24.17|23.81|24.19|23.83|24.2|23.84|24.16|23.8|21
1583417100000|2020-03-05 14:05:00|24.2|23.84|24.27|23.91|24.28|23.92|24.2|23.84|28
1583417400000|2020-03-05 14:10:00|24.26|23.9|24.26|23.9|24.26|23.9|24.23|23.87|17
1583417700000|2020-03-05 14:15:00|24.25|23.89|24.18|23.82|24.26|23.9|24.16|23.8|50
1583418000000|2020-03-05 14:20:00|24.17|23.81|24.17|23.81|24.2|23.84|24.16|23.8|28
1583418300000|2020-03-05 14:25:00|24.18|23.82|24.17|23.81|24.19|23.83|24.16|23.8|22
1583418600000|2020-03-05 14:30:00|24.16|23.8|24.15|23.79|24.18|23.82|24.15|23.79|22
1583418900000|2020-03-05 14:35:00|24.16|23.8|24.1|23.74|24.17|23.81|24.09|23.73|33
1583419200000|2020-03-05 14:40:00|24.09|23.73|24.1|23.74|24.12|23.76|24.09|23.73|24
1583419500000|2020-03-05 14:45:00|24.09|23.73|24.08|23.72|24.1|23.74|24.07|23.71|39
1583419800000|2020-03-05 14:50:00|24.09|23.73|24.05|23.69|24.09|23.73|24.02|23.66|45
1583420100000|2020-03-05 14:55:00|24.06|23.7|24.04|23.68|24.07|23.71|24.03|23.67|25
1583420400000|2020-03-05 15:00:00|24.03|23.67|24.08|23.72|24.08|23.72|24.03|23.67|8
1583420700000|2020-03-05 15:05:00|24.07|23.71|24.11|23.75|24.11|23.75|24.06|23.7|17
1583421000000|2020-03-05 15:10:00|24.1|23.74|24.13|23.77|24.13|23.77|24.09|23.73|12
1583421300000|2020-03-05 15:15:00|24.14|23.78|24.11|23.75|24.15|23.79|24.11|23.75|23
1583421600000|2020-03-05 15:20:00|24.1|23.74|24.13|23.77|24.14|23.78|24.08|23.72|28
1583421900000|2020-03-05 15:25:00|24.12|23.76|24.1|23.74|24.12|23.76|24.09|23.73|25
1583422200000|2020-03-05 15:30:00|24.11|23.75|24.11|23.75|24.13|23.77|24.09|23.73|25
1583422500000|2020-03-05 15:35:00|24.12|23.76|24.12|23.76|24.12|23.76|24.11|23.75|19
1583422800000|2020-03-05 15:40:00|24.13|23.77|24.11|23.75|24.15|23.79|24.11|23.75|11
1583423100000|2020-03-05 15:45:00|24.12|23.76|24.13|23.77|24.13|23.77|24.11|23.75|33
1583423400000|2020-03-05 15:50:00|24.14|23.78|24.15|23.79|24.17|23.81|24.14|23.78|14
1583423700000|2020-03-05 15:55:00|24.16|23.8|24.21|23.85|24.23|23.87|24.16|23.8|34
1583424000000|2020-03-05 16:00:00|24.22|23.86|24.17|23.81|24.22|23.86|24.16|23.8|49
1583424300000|2020-03-05 16:05:00|24.18|23.82|24.23|23.87|24.23|23.87|24.18|23.82|20
1583424600000|2020-03-05 16:10:00|24.24|23.88|24.29|23.93|24.3|23.94|24.22|23.86|32
1583424900000|2020-03-05 16:15:00|24.3|23.94|24.3|23.94|24.35|23.99|24.26|23.9|49
1583425200000|2020-03-05 16:20:00|24.29|23.93|24.33|23.97|24.34|23.98|24.29|23.93|21
1583425500000|2020-03-05 16:25:00|24.34|23.98|24.41|24.05|24.43|24.07|24.33|23.97|46
1583425800000|2020-03-05 16:30:00|24.42|24.06|24.31|23.95|24.43|24.07|24.31|23.95|38
1583426100000|2020-03-05 16:35:00|24.3|23.94|24.26|23.9|24.31|23.95|24.25|23.89|27
1583426400000|2020-03-05 16:40:00|24.25|23.89|24.26|23.9|24.31|23.95|24.25|23.89|36
1583426700000|2020-03-05 16:45:00|24.25|23.89|24.25|23.89|24.27|23.91|24.25|23.89|27
1583427000000|2020-03-05 16:50:00|24.24|23.88|24.24|23.88|24.25|23.89|24.22|23.86|15
1583427300000|2020-03-05 16:55:00|24.25|23.89|24.28|23.92|24.28|23.92|24.25|23.89|18
1583427600000|2020-03-05 17:00:00|24.27|23.91|24.33|23.97|24.35|23.99|24.27|23.91|32
1583427900000|2020-03-05 17:05:00|24.34|23.98|24.29|23.93|24.34|23.98|24.28|23.92|22
1583428200000|2020-03-05 17:10:00|24.28|23.92|24.3|23.94|24.31|23.95|24.27|23.91|25
1583428500000|2020-03-05 17:15:00|24.29|23.93|24.28|23.92|24.3|23.94|24.28|23.92|14
1583428800000|2020-03-05 17:20:00|24.29|23.93|24.3|23.94|24.31|23.95|24.28|23.92|32
1583429100000|2020-03-05 17:25:00|24.31|23.95|24.37|24.01|24.4|24.04|24.31|23.95|51
1583429400000|2020-03-05 17:30:00|24.38|24.02|24.47|24.11|24.49|24.13|24.37|24.01|40
1583429700000|2020-03-05 17:35:00|24.48|24.12|24.46|24.1|24.48|24.12|24.42|24.06|29
1583430000000|2020-03-05 17:40:00|24.45|24.09|24.51|24.15|24.51|24.15|24.45|24.09|39
1583430300000|2020-03-05 17:45:00|24.5|24.14|24.46|24.1|24.5|24.14|24.43|24.07|21
1583430600000|2020-03-05 17:50:00|24.47|24.11|24.44|24.08|24.52|24.16|24.44|24.08|28
1583430900000|2020-03-05 17:55:00|24.43|24.07|24.44|24.08|24.45|24.09|24.42|24.06|30
1583431200000|2020-03-05 18:00:00|24.43|24.07|24.44|24.08|24.44|24.08|24.42|24.06|16
1583431500000|2020-03-05 18:05:00|24.45|24.09|24.45|24.09|24.45|24.09|24.42|24.06|23
1583431800000|2020-03-05 18:10:00|24.44|24.08|24.39|24.03|24.44|24.08|24.38|24.02|28
1583432100000|2020-03-05 18:15:00|24.4|24.04|24.36|24|24.4|24.04|24.36|24|17
1583432400000|2020-03-05 18:20:00|24.35|23.99|24.33|23.97|24.36|24|24.33|23.97|37
1583432700000|2020-03-05 18:25:00|24.34|23.98|24.3|23.94|24.34|23.98|24.3|23.94|7
1583433000000|2020-03-05 18:30:00|24.29|23.93|24.29|23.93|24.31|23.95|24.23|23.87|28
1583433300000|2020-03-05 18:35:00|24.3|23.94|24.32|23.96|24.33|23.97|24.3|23.94|17
1583433600000|2020-03-05 18:40:00|24.33|23.97|24.35|23.99|24.37|24.01|24.33|23.97|13
1583433900000|2020-03-05 18:45:00|24.36|24|24.34|23.98|24.36|24|24.32|23.96|23
1583434200000|2020-03-05 18:50:00|24.33|23.97|24.29|23.93|24.33|23.97|24.28|23.92|25
1583434500000|2020-03-05 18:55:00|24.28|23.92|24.3|23.94|24.34|23.98|24.28|23.92|21
1583434800000|2020-03-05 19:00:00|24.31|23.95|24.3|23.94|24.31|23.95|24.29|23.93|18
1583435100000|2020-03-05 19:05:00|24.29|23.93|24.26|23.9|24.3|23.94|24.26|23.9|20
1583435400000|2020-03-05 19:10:00|24.25|23.89|24.23|23.87|24.26|23.9|24.23|23.87|23
1583435700000|2020-03-05 19:15:00|24.22|23.86|24.23|23.87|24.24|23.88|24.21|23.85|18
1583436000000|2020-03-05 19:20:00|24.22|23.86|24.23|23.87|24.24|23.88|24.22|23.86|12
1583436300000|2020-03-05 19:25:00|24.22|23.86|24.25|23.89|24.26|23.9|24.22|23.86|28
1583436600000|2020-03-05 19:30:00|24.26|23.9|24.23|23.87|24.26|23.9|24.22|23.86|20
1583436900000|2020-03-05 19:35:00|24.22|23.86|24.25|23.89|24.25|23.89|24.22|23.86|16
1583437200000|2020-03-05 19:40:00|24.26|23.9|24.34|23.98|24.34|23.98|24.25|23.89|34
1583437500000|2020-03-05 19:45:00|24.33|23.97|24.32|23.96|24.34|23.98|24.31|23.95|14
1583437800000|2020-03-05 19:50:00|24.31|23.95|24.3|23.94|24.32|23.96|24.28|23.92|24
1583438100000|2020-03-05 19:55:00|24.29|23.93|24.38|24.02|24.38|24.02|24.29|23.93|38
1583438400000|2020-03-05 20:00:00|24.37|24.01|24.32|23.96|24.39|24.03|24.32|23.96|36
1583438700000|2020-03-05 20:05:00|24.31|23.95|24.33|23.97|24.33|23.97|24.29|23.93|29
1583439000000|2020-03-05 20:10:00|24.32|23.96|24.27|23.91|24.33|23.97|24.27|23.91|20
1583439300000|2020-03-05 20:15:00|24.26|23.9|24.26|23.9|24.27|23.91|24.23|23.87|29
1583439600000|2020-03-05 20:20:00|24.25|23.89|24.25|23.89|24.26|23.9|24.23|23.87|15
1583439900000|2020-03-05 20:25:00|24.26|23.9|24.26|23.9|24.26|23.9|24.25|23.89|3
1583440200000|2020-03-05 20:30:00|24.25|23.89|24.25|23.89|24.29|23.93|24.25|23.89|25
1583440500000|2020-03-05 20:35:00|24.24|23.88|24.24|23.88|24.25|23.89|24.21|23.85|26
1583440800000|2020-03-05 20:40:00|24.23|23.87|24.2|23.84|24.23|23.87|24.2|23.84|4
1583441100000|2020-03-05 20:45:00|24.21|23.85|24.24|23.88|24.24|23.88|24.21|23.85|20
1583441400000|2020-03-05 20:50:00|24.23|23.87|24.23|23.87|24.24|23.88|24.21|23.85|11
1583441700000|2020-03-05 20:55:00|24.24|23.88|24.26|23.9|24.27|23.91|24.24|23.88|25
1583442000000|2020-03-05 21:00:00|24.25|23.89|24.26|23.9|24.26|23.9|24.24|23.88|18
1583442300000|2020-03-05 21:05:00|24.25|23.89|24.28|23.92|24.29|23.93|24.25|23.89|8
1583442600000|2020-03-05 21:10:00|24.29|23.93|24.28|23.92|24.29|23.93|24.26|23.9|12
1583442900000|2020-03-05 21:15:00|24.27|23.91|24.28|23.92|24.28|23.92|24.26|23.9|30
1583443200000|2020-03-05 21:20:00|24.27|23.91|24.27|23.91|24.28|23.92|24.27|23.91|7
1583443500000|2020-03-05 21:25:00|24.28|23.92|24.28|23.92|24.3|23.94|24.26|23.9|23
1583443800000|2020-03-05 21:30:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|15
1583444100000|2020-03-05 21:35:00|24.26|23.9|24.3|23.94|24.3|23.94|24.25|23.89|13
1583444400000|2020-03-05 21:40:00|24.29|23.93|24.23|23.87|24.3|23.94|24.23|23.87|26
1583444700000|2020-03-05 21:45:00|24.22|23.86|24.21|23.85|24.23|23.87|24.19|23.83|14
1583445000000|2020-03-05 21:50:00|24.2|23.84|24.22|23.86|24.22|23.86|24.19|23.83|5
1583445300000|2020-03-05 21:55:00|24.21|23.85|24.21|23.85|24.22|23.86|24.2|23.84|11
1583445600000|2020-03-05 22:00:00|24.2|23.84|24.18|23.82|24.21|23.85|24.18|23.82|11
1583445900000|2020-03-05 22:05:00|24.17|23.81|24.2|23.84|24.2|23.84|24.16|23.8|6
1583446200000|2020-03-05 22:10:00|24.19|23.83|24.13|23.77|24.2|23.84|24.11|23.75|35
1583446500000|2020-03-05 22:15:00|24.12|23.76|24.14|23.78|24.14|23.78|24.12|23.76|11
1583446800000|2020-03-05 22:20:00|24.13|23.77|24.11|23.75|24.13|23.77|24.1|23.74|11
1583447100000|2020-03-05 22:25:00|24.1|23.74|24.14|23.78|24.14|23.78|24.1|23.74|27
1583447400000|2020-03-05 22:30:00|24.15|23.79|24.14|23.78|24.15|23.79|24.14|23.78|40
1583447700000|2020-03-05 22:35:00|24.13|23.77|24.09|23.73|24.14|23.78|24.09|23.73|23
1583448000000|2020-03-05 22:40:00|24.08|23.72|24.08|23.72|24.1|23.74|24.08|23.72|9
1583448300000|2020-03-05 22:45:00|24.09|23.73|24.09|23.73|24.09|23.73|24.07|23.71|21
1583448600000|2020-03-05 22:50:00|24.08|23.72|24.09|23.73|24.1|23.74|24.08|23.72|20
1583448900000|2020-03-05 22:55:00|24.1|23.74|24.03|23.67|24.1|23.74|24.02|23.66|22
1583449200000|2020-03-05 23:00:00|24.02|23.66|24.03|23.67|24.04|23.68|24|23.64|20
1583449500000|2020-03-05 23:05:00|24.02|23.66|24.05|23.69|24.05|23.69|23.99|23.63|26
1583449800000|2020-03-05 23:10:00|24.04|23.68|24.01|23.65|24.05|23.69|24.01|23.65|14
1583450100000|2020-03-05 23:15:00|24|23.64|24.04|23.68|24.04|23.68|24|23.64|64
1583450400000|2020-03-05 23:20:00|24.05|23.69|24.06|23.7|24.1|23.74|24.04|23.68|42
1583450700000|2020-03-05 23:25:00|24.07|23.71|24.04|23.68|24.11|23.75|24.03|23.67|39
1583451000000|2020-03-05 23:30:00|24.03|23.67|24.11|23.75|24.11|23.75|24|23.64|47
1583451300000|2020-03-05 23:35:00|24.12|23.76|24.05|23.69|24.15|23.79|24.04|23.68|37
1583451600000|2020-03-05 23:40:00|24.04|23.68|24.08|23.72|24.1|23.74|24.04|23.68|47
1583451900000|2020-03-05 23:45:00|24.07|23.71|24.06|23.7|24.08|23.72|24.06|23.7|26
1583452200000|2020-03-05 23:50:00|24.05|23.69|24.06|23.7|24.08|23.72|24.05|23.69|22
1583452500000|2020-03-05 23:55:00|24.05|23.69|24.13|23.77|24.14|23.78|24.05|23.69|55
1583452800000|2020-03-06 00:00:00|24.14|23.78|24.16|23.8|24.17|23.81|24.1|23.74|41
1583453100000|2020-03-06 00:05:00|24.17|23.81|24.2|23.84|24.21|23.85|24.15|23.79|38
1583453400000|2020-03-06 00:10:00|24.21|23.85|24.21|23.85|24.3|23.94|24.2|23.84|44
1583453700000|2020-03-06 00:15:00|24.22|23.86|24.16|23.8|24.22|23.86|24.16|23.8|27
1583454000000|2020-03-06 00:20:00|24.17|23.81|24.23|23.87|24.23|23.87|24.16|23.8|29
1583454300000|2020-03-06 00:25:00|24.22|23.86|24.23|23.87|24.25|23.89|24.2|23.84|26
1583454600000|2020-03-06 00:30:00|24.22|23.86|24.22|23.86|24.23|23.87|24.18|23.82|29
1583454900000|2020-03-06 00:35:00|24.21|23.85|24.14|23.78|24.21|23.85|24.14|23.78|34
1583455200000|2020-03-06 00:40:00|24.13|23.77|24.1|23.74|24.15|23.79|24.09|23.73|28
1583455500000|2020-03-06 00:45:00|24.09|23.73|24.1|23.74|24.13|23.77|24.07|23.71|59
1583455800000|2020-03-06 00:50:00|24.09|23.73|24.04|23.68|24.1|23.74|24.04|23.68|26
1583456100000|2020-03-06 00:55:00|24.03|23.67|24.03|23.67|24.07|23.71|24.02|23.66|27
1583456400000|2020-03-06 01:00:00|24.02|23.66|24.1|23.74|24.1|23.74|24.02|23.66|31
1583456700000|2020-03-06 01:05:00|24.11|23.75|24.08|23.72|24.11|23.75|24.07|23.71|16
1583457000000|2020-03-06 01:10:00|24.09|23.73|24.08|23.72|24.1|23.74|24.08|23.72|34
1583457300000|2020-03-06 01:15:00|24.09|23.73|24.09|23.73|24.1|23.74|24.07|23.71|19
1583457600000|2020-03-06 01:20:00|24.08|23.72|24.12|23.76|24.14|23.78|24.08|23.72|32
1583457900000|2020-03-06 01:25:00|24.13|23.77|24.17|23.81|24.17|23.81|24.12|23.76|21
1583458200000|2020-03-06 01:30:00|24.18|23.82|24.23|23.87|24.24|23.88|24.18|23.82|38
1583458500000|2020-03-06 01:35:00|24.24|23.88|24.23|23.87|24.27|23.91|24.2|23.84|44
1583458800000|2020-03-06 01:40:00|24.22|23.86|24.23|23.87|24.25|23.89|24.22|23.86|14
1583459100000|2020-03-06 01:45:00|24.22|23.86|24.19|23.83|24.25|23.89|24.19|23.83|24
1583459400000|2020-03-06 01:50:00|24.18|23.82|24.16|23.8|24.21|23.85|24.16|23.8|37
1583459700000|2020-03-06 01:55:00|24.17|23.81|24.19|23.83|24.19|23.83|24.14|23.78|21
1583460000000|2020-03-06 02:00:00|24.18|23.82|24.23|23.87|24.25|23.89|24.18|23.82|42
1583460300000|2020-03-06 02:05:00|24.24|23.88|24.21|23.85|24.25|23.89|24.21|23.85|20
1583460600000|2020-03-06 02:10:00|24.2|23.84|24.23|23.87|24.25|23.89|24.2|23.84|22
1583460900000|2020-03-06 02:15:00|24.24|23.88|24.23|23.87|24.28|23.92|24.22|23.86|37
1583461200000|2020-03-06 02:20:00|24.24|23.88|24.26|23.9|24.28|23.92|24.23|23.87|13
1583461500000|2020-03-06 02:25:00|24.27|23.91|24.33|23.97|24.33|23.97|24.26|23.9|27
1583461800000|2020-03-06 02:30:00|24.32|23.96|24.27|23.91|24.35|23.99|24.26|23.9|42
1583462100000|2020-03-06 02:35:00|24.28|23.92|24.32|23.96|24.32|23.96|24.28|23.92|27
1583462400000|2020-03-06 02:40:00|24.31|23.95|24.28|23.92|24.32|23.96|24.28|23.92|12
1583462700000|2020-03-06 02:45:00|24.27|23.91|24.26|23.9|24.27|23.91|24.23|23.87|24
1583463000000|2020-03-06 02:50:00|24.25|23.89|24.25|23.89|24.27|23.91|24.24|23.88|27
1583463300000|2020-03-06 02:55:00|24.24|23.88|24.23|23.87|24.25|23.89|24.23|23.87|22
1583463600000|2020-03-06 03:00:00|24.22|23.86|24.25|23.89|24.28|23.92|24.22|23.86|33
1583463900000|2020-03-06 03:05:00|24.24|23.88|24.26|23.9|24.27|23.91|24.24|23.88|13
1583464200000|2020-03-06 03:10:00|24.25|23.89|24.28|23.92|24.28|23.92|24.25|23.89|10
1583464500000|2020-03-06 03:15:00|24.27|23.91|24.23|23.87|24.27|23.91|24.23|23.87|23
1583464800000|2020-03-06 03:20:00|24.24|23.88|24.19|23.83|24.24|23.88|24.18|23.82|24
1583465100000|2020-03-06 03:25:00|24.18|23.82|24.2|23.84|24.22|23.86|24.18|23.82|15
1583465400000|2020-03-06 03:30:00|24.19|23.83|24.2|23.84|24.22|23.86|24.19|23.83|22
1583465700000|2020-03-06 03:35:00|24.21|23.85|24.19|23.83|24.21|23.85|24.18|23.82|25
1583466000000|2020-03-06 03:40:00|24.2|23.84|24.18|23.82|24.21|23.85|24.17|23.81|17
1583466300000|2020-03-06 03:45:00|24.17|23.81|24.17|23.81|24.17|23.81|24.15|23.79|7
1583466600000|2020-03-06 03:50:00|24.16|23.8|24.17|23.81|24.18|23.82|24.16|23.8|26
1583466900000|2020-03-06 03:55:00|24.18|23.82|24.17|23.81|24.19|23.83|24.17|23.81|14
1583467200000|2020-03-06 04:00:00|24.18|23.82|24.17|23.81|24.18|23.82|24.16|23.8|8
1583467500000|2020-03-06 04:05:00|24.18|23.82|24.16|23.8|24.18|23.82|24.15|23.79|7
1583467800000|2020-03-06 04:10:00|24.17|23.81|24.15|23.79|24.17|23.81|24.15|23.79|11
1583468100000|2020-03-06 04:15:00|24.14|23.78|24.12|23.76|24.14|23.78|24.12|23.76|11
1583468400000|2020-03-06 04:20:00|24.11|23.75|24.11|23.75|24.11|23.75|24.08|23.72|17
1583468700000|2020-03-06 04:25:00|24.12|23.76|24.08|23.72|24.13|23.77|24.07|23.71|29
1583469000000|2020-03-06 04:30:00|24.07|23.71|24.09|23.73|24.12|23.76|24.07|23.71|19
1583469300000|2020-03-06 04:35:00|24.08|23.72|24.06|23.7|24.1|23.74|24.05|23.69|19
1583469600000|2020-03-06 04:40:00|24.07|23.71|24.07|23.71|24.07|23.71|24.06|23.7|15
1583469900000|2020-03-06 04:45:00|24.08|23.72|24.12|23.76|24.12|23.76|24.07|23.71|45
1583470200000|2020-03-06 04:50:00|24.11|23.75|24.12|23.76|24.15|23.79|24.11|23.75|28
1583470500000|2020-03-06 04:55:00|24.13|23.77|24.12|23.76|24.13|23.77|24.09|23.73|26
1583470800000|2020-03-06 05:00:00|24.13|23.77|24.13|23.77|24.13|23.77|24.11|23.75|17
1583471100000|2020-03-06 05:05:00|24.14|23.78|24.18|23.82|24.18|23.82|24.12|23.76|28
1583471400000|2020-03-06 05:10:00|24.19|23.83|24.31|23.95|24.35|23.99|24.19|23.83|50
1583471700000|2020-03-06 05:15:00|24.3|23.94|24.39|24.03|24.44|24.08|24.3|23.94|135
1583472000000|2020-03-06 05:20:00|24.38|24.02|24.39|24.03|24.44|24.08|24.38|24.02|60
1583472300000|2020-03-06 05:25:00|24.4|24.04|24.42|24.06|24.42|24.06|24.35|23.99|53
1583472600000|2020-03-06 05:30:00|24.43|24.07|24.45|24.09|24.48|24.12|24.43|24.07|37
1583472900000|2020-03-06 05:35:00|24.44|24.08|24.42|24.06|24.46|24.1|24.41|24.05|35
1583473200000|2020-03-06 05:40:00|24.43|24.07|24.36|24|24.43|24.07|24.34|23.98|39
1583473500000|2020-03-06 05:45:00|24.37|24.01|24.34|23.98|24.39|24.03|24.34|23.98|40
1583473800000|2020-03-06 05:50:00|24.35|23.99|24.44|24.08|24.44|24.08|24.34|23.98|36
1583474100000|2020-03-06 05:55:00|24.43|24.07|24.42|24.06|24.44|24.08|24.41|24.05|36
1583474400000|2020-03-06 06:00:00|24.43|24.07|24.39|24.03|24.47|24.11|24.38|24.02|43
1583474700000|2020-03-06 06:05:00|24.38|24.02|24.41|24.05|24.41|24.05|24.38|24.02|24
1583475000000|2020-03-06 06:10:00|24.4|24.04|24.45|24.09|24.47|24.11|24.39|24.03|42
1583475300000|2020-03-06 06:15:00|24.44|24.08|24.52|24.16|24.52|24.16|24.43|24.07|31
1583475600000|2020-03-06 06:20:00|24.51|24.15|24.46|24.1|24.52|24.16|24.45|24.09|32
1583475900000|2020-03-06 06:25:00|24.47|24.11|24.47|24.11|24.47|24.11|24.45|24.09|21
1583476200000|2020-03-06 06:30:00|24.46|24.1|24.41|24.05|24.47|24.11|24.4|24.04|52
1583476500000|2020-03-06 06:35:00|24.4|24.04|24.39|24.03|24.44|24.08|24.38|24.02|37
1583476800000|2020-03-06 06:40:00|24.4|24.04|24.37|24.01|24.42|24.06|24.37|24.01|50
1583477100000|2020-03-06 06:45:00|24.38|24.02|24.37|24.01|24.39|24.03|24.36|24|24
1583477400000|2020-03-06 06:50:00|24.36|24|24.41|24.05|24.43|24.07|24.35|23.99|34
1583477700000|2020-03-06 06:55:00|24.42|24.06|24.38|24.02|24.43|24.07|24.37|24.01|25
1583478000000|2020-03-06 07:00:00|24.37|24.01|24.41|24.05|24.41|24.05|24.37|24.01|25
1583478300000|2020-03-06 07:05:00|24.42|24.06|24.45|24.09|24.45|24.09|24.41|24.05|22
1583478600000|2020-03-06 07:10:00|24.44|24.08|24.39|24.03|24.45|24.09|24.38|24.02|24
1583478900000|2020-03-06 07:15:00|24.4|24.04|24.4|24.04|24.42|24.06|24.39|24.03|41
1583479200000|2020-03-06 07:20:00|24.39|24.03|24.4|24.04|24.41|24.05|24.37|24.01|24
1583479500000|2020-03-06 07:25:00|24.41|24.05|24.41|24.05|24.42|24.06|24.38|24.02|21
1583479800000|2020-03-06 07:30:00|24.42|24.06|24.46|24.1|24.48|24.12|24.42|24.06|35
1583480100000|2020-03-06 07:35:00|24.47|24.11|24.39|24.03|24.47|24.11|24.39|24.03|35
1583480400000|2020-03-06 07:40:00|24.4|24.04|24.38|24.02|24.4|24.04|24.37|24.01|17
1583480700000|2020-03-06 07:45:00|24.39|24.03|24.4|24.04|24.41|24.05|24.39|24.03|12
1583481000000|2020-03-06 07:50:00|24.39|24.03|24.38|24.02|24.41|24.05|24.38|24.02|20
1583481300000|2020-03-06 07:55:00|24.37|24.01|24.36|24|24.4|24.04|24.36|24|22
1583481600000|2020-03-06 08:00:00|24.37|24.01|24.39|24.03|24.42|24.06|24.37|24.01|23
1583481900000|2020-03-06 08:05:00|24.4|24.04|24.38|24.02|24.41|24.05|24.38|24.02|21
1583482200000|2020-03-06 08:10:00|24.37|24.01|24.38|24.02|24.38|24.02|24.36|24|18
1583482500000|2020-03-06 08:15:00|24.37|24.01|24.32|23.96|24.37|24.01|24.31|23.95|36
1583482800000|2020-03-06 08:20:00|24.33|23.97|24.33|23.97|24.35|23.99|24.32|23.96|25
1583483100000|2020-03-06 08:25:00|24.34|23.98|24.32|23.96|24.36|24|24.32|23.96|19
1583483400000|2020-03-06 08:30:00|24.33|23.97|24.32|23.96|24.35|23.99|24.3|23.94|24
1583483700000|2020-03-06 08:35:00|24.31|23.95|24.3|23.94|24.31|23.95|24.28|23.92|20
1583484000000|2020-03-06 08:40:00|24.29|23.93|24.34|23.98|24.34|23.98|24.28|23.92|18
1583484300000|2020-03-06 08:45:00|24.33|23.97|24.34|23.98|24.35|23.99|24.31|23.95|14
1583484600000|2020-03-06 08:50:00|24.35|23.99|24.36|24|24.38|24.02|24.35|23.99|16
1583484900000|2020-03-06 08:55:00|24.35|23.99|24.41|24.05|24.41|24.05|24.35|23.99|13
1583485200000|2020-03-06 09:00:00|24.42|24.06|24.42|24.06|24.43|24.07|24.39|24.03|15
1583485500000|2020-03-06 09:05:00|24.43|24.07|24.41|24.05|24.43|24.07|24.41|24.05|11
1583485800000|2020-03-06 09:10:00|24.42|24.06|24.42|24.06|24.43|24.07|24.42|24.06|7
1583486100000|2020-03-06 09:15:00|24.43|24.07|24.4|24.04|24.44|24.08|24.4|24.04|23
1583486400000|2020-03-06 09:20:00|24.39|24.03|24.41|24.05|24.42|24.06|24.39|24.03|7
1583486700000|2020-03-06 09:25:00|24.4|24.04|24.42|24.06|24.42|24.06|24.4|24.04|11
1583487000000|2020-03-06 09:30:00|24.43|24.07|24.45|24.09|24.45|24.09|24.42|24.06|28
1583487300000|2020-03-06 09:35:00|24.44|24.08|24.46|24.1|24.48|24.12|24.44|24.08|25
1583487600000|2020-03-06 09:40:00|24.45|24.09|24.46|24.1|24.47|24.11|24.44|24.08|12
1583487900000|2020-03-06 09:45:00|24.47|24.11|24.45|24.09|24.47|24.11|24.44|24.08|21
1583488200000|2020-03-06 09:50:00|24.44|24.08|24.47|24.11|24.49|24.13|24.44|24.08|8
1583488500000|2020-03-06 09:55:00|24.46|24.1|24.47|24.11|24.49|24.13|24.44|24.08|18
1583488800000|2020-03-06 10:00:00|24.46|24.1|24.46|24.1|24.47|24.11|24.44|24.08|11
1583489100000|2020-03-06 10:05:00|24.45|24.09|24.45|24.09|24.45|24.09|24.44|24.08|3
1583489400000|2020-03-06 10:10:00|24.44|24.08|24.42|24.06|24.45|24.09|24.41|24.05|9
1583489700000|2020-03-06 10:15:00|24.41|24.05|24.43|24.07|24.43|24.07|24.4|24.04|21
1583490000000|2020-03-06 10:20:00|24.42|24.06|24.4|24.04|24.43|24.07|24.4|24.04|13
1583490300000|2020-03-06 10:25:00|24.39|24.03|24.44|24.08|24.44|24.08|24.39|24.03|18
1583490600000|2020-03-06 10:30:00|24.45|24.09|24.41|24.05|24.45|24.09|24.41|24.05|25
1583490900000|2020-03-06 10:35:00|24.42|24.06|24.44|24.08|24.44|24.08|24.4|24.04|19
1583491200000|2020-03-06 10:40:00|24.45|24.09|24.48|24.12|24.5|24.14|24.45|24.09|48
1583491500000|2020-03-06 10:45:00|24.47|24.11|24.46|24.1|24.5|24.14|24.45|24.09|28
1583491800000|2020-03-06 10:50:00|24.47|24.11|24.47|24.11|24.49|24.13|24.46|24.1|33
1583492100000|2020-03-06 10:55:00|24.46|24.1|24.49|24.13|24.52|24.16|24.46|24.1|48
1583492400000|2020-03-06 11:00:00|24.5|24.14|24.58|24.22|24.59|24.23|24.49|24.13|32
1583492700000|2020-03-06 11:05:00|24.57|24.21|24.56|24.2|24.58|24.22|24.54|24.18|44
1583493000000|2020-03-06 11:10:00|24.55|24.19|24.63|24.27|24.64|24.28|24.55|24.19|53
1583493300000|2020-03-06 11:15:00|24.64|24.28|24.65|24.29|24.65|24.29|24.6|24.24|36
1583493600000|2020-03-06 11:20:00|24.66|24.3|24.7|24.34|24.71|24.35|24.64|24.28|30
1583493900000|2020-03-06 11:25:00|24.69|24.33|24.71|24.35|24.78|24.42|24.69|24.33|49
1583494200000|2020-03-06 11:30:00|24.72|24.36|24.7|24.34|24.78|24.42|24.7|24.34|43
1583494500000|2020-03-06 11:35:00|24.69|24.33|24.73|24.37|24.74|24.38|24.68|24.32|35
1583494800000|2020-03-06 11:40:00|24.74|24.38|24.71|24.35|24.74|24.38|24.7|24.34|24
1583495100000|2020-03-06 11:45:00|24.7|24.34|24.75|24.39|24.77|24.41|24.7|24.34|30
1583495400000|2020-03-06 11:50:00|24.74|24.38|24.79|24.43|24.8|24.44|24.73|24.37|35
1583495700000|2020-03-06 11:55:00|24.8|24.44|24.64|24.28|24.83|24.47|24.63|24.27|89
1583496000000|2020-03-06 12:00:00|24.63|24.27|24.58|24.22|24.64|24.28|24.56|24.2|38
1583496300000|2020-03-06 12:05:00|24.57|24.21|24.64|24.28|24.65|24.29|24.53|24.17|54
1583496600000|2020-03-06 12:10:00|24.65|24.29|24.63|24.27|24.65|24.29|24.63|24.27|15
1583496900000|2020-03-06 12:15:00|24.62|24.26|24.57|24.21|24.62|24.26|24.55|24.19|36
1583497200000|2020-03-06 12:20:00|24.58|24.22|24.53|24.17|24.58|24.22|24.5|24.14|54
1583497500000|2020-03-06 12:25:00|24.54|24.18|24.54|24.18|24.57|24.21|24.52|24.16|33
1583497800000|2020-03-06 12:30:00|24.55|24.19|24.54|24.18|24.63|24.27|24.52|24.16|48
1583498100000|2020-03-06 12:35:00|24.55|24.19|24.53|24.17|24.55|24.19|24.53|24.17|29
1583498400000|2020-03-06 12:40:00|24.52|24.16|24.66|24.3|24.66|24.3|24.52|24.16|32
1583498700000|2020-03-06 12:45:00|24.65|24.29|24.59|24.23|24.65|24.29|24.59|24.23|37
1583499000000|2020-03-06 12:50:00|24.58|24.22|24.63|24.27|24.64|24.28|24.58|24.22|30
1583499300000|2020-03-06 12:55:00|24.62|24.26|24.62|24.26|24.63|24.27|24.61|24.25|12
1583499600000|2020-03-06 13:00:00|24.61|24.25|24.57|24.21|24.62|24.26|24.57|24.21|19
1583499900000|2020-03-06 13:05:00|24.58|24.22|24.56|24.2|24.58|24.22|24.54|24.18|40
1583500200000|2020-03-06 13:10:00|24.55|24.19|24.5|24.14|24.56|24.2|24.46|24.1|27
1583500500000|2020-03-06 13:15:00|24.49|24.13|24.5|24.14|24.53|24.17|24.47|24.11|30
1583500800000|2020-03-06 13:20:00|24.49|24.13|24.52|24.16|24.52|24.16|24.48|24.12|20
1583501100000|2020-03-06 13:25:00|24.51|24.15|24.54|24.18|24.57|24.21|24.51|24.15|32
1583501400000|2020-03-06 13:30:00|24.53|24.17|24.53|24.17|24.57|24.21|24.51|24.15|13
1583501700000|2020-03-06 13:35:00|24.52|24.16|24.51|24.15|24.53|24.17|24.5|24.14|14
1583502000000|2020-03-06 13:40:00|24.5|24.14|24.5|24.14|24.55|24.19|24.48|24.12|37
1583502300000|2020-03-06 13:45:00|24.49|24.13|24.49|24.13|24.5|24.14|24.48|24.12|17
1583502600000|2020-03-06 13:50:00|24.48|24.12|24.41|24.05|24.49|24.13|24.4|24.04|29
1583502900000|2020-03-06 13:55:00|24.4|24.04|24.41|24.05|24.41|24.05|24.38|24.02|28
1583503200000|2020-03-06 14:00:00|24.4|24.04|24.45|24.09|24.47|24.11|24.38|24.02|28
1583503500000|2020-03-06 14:05:00|24.44|24.08|24.42|24.06|24.46|24.1|24.42|24.06|23
1583503800000|2020-03-06 14:10:00|24.41|24.05|24.49|24.13|24.49|24.13|24.41|24.05|13
1583504100000|2020-03-06 14:15:00|24.5|24.14|24.52|24.16|24.52|24.16|24.46|24.1|27
1583504400000|2020-03-06 14:20:00|24.51|24.15|24.56|24.2|24.56|24.2|24.5|24.14|18
1583504700000|2020-03-06 14:25:00|24.55|24.19|24.54|24.18|24.56|24.2|24.52|24.16|24
1583505000000|2020-03-06 14:30:00|24.55|24.19|24.57|24.21|24.58|24.22|24.54|24.18|21
1583505300000|2020-03-06 14:35:00|24.58|24.22|24.53|24.17|24.58|24.22|24.53|24.17|12
1583505600000|2020-03-06 14:40:00|24.52|24.16|24.5|24.14|24.52|24.16|24.48|24.12|11
1583505900000|2020-03-06 14:45:00|24.49|24.13|24.45|24.09|24.49|24.13|24.45|24.09|15
1583506200000|2020-03-06 14:50:00|24.46|24.1|24.47|24.11|24.5|24.14|24.44|24.08|24
1583506500000|2020-03-06 14:55:00|24.48|24.12|24.51|24.15|24.51|24.15|24.47|24.11|10
1583506800000|2020-03-06 15:00:00|24.5|24.14|24.59|24.23|24.59|24.23|24.5|24.14|26
1583507100000|2020-03-06 15:05:00|24.58|24.22|24.58|24.22|24.6|24.24|24.55|24.19|27
1583507400000|2020-03-06 15:10:00|24.57|24.21|24.52|24.16|24.58|24.22|24.51|24.15|20
1583507700000|2020-03-06 15:15:00|24.51|24.15|24.51|24.15|24.56|24.2|24.5|24.14|31
1583508000000|2020-03-06 15:20:00|24.5|24.14|24.47|24.11|24.5|24.14|24.46|24.1|20
1583508300000|2020-03-06 15:25:00|24.46|24.1|24.46|24.1|24.5|24.14|24.46|24.1|23
1583508600000|2020-03-06 15:30:00|24.45|24.09|24.46|24.1|24.46|24.1|24.41|24.05|48
1583508900000|2020-03-06 15:35:00|24.45|24.09|24.42|24.06|24.45|24.09|24.42|24.06|14
1583509200000|2020-03-06 15:40:00|24.43|24.07|24.43|24.07|24.45|24.09|24.42|24.06|17
1583509500000|2020-03-06 15:45:00|24.42|24.06|24.36|24|24.42|24.06|24.36|24|25
1583509800000|2020-03-06 15:50:00|24.35|23.99|24.3|23.94|24.36|24|24.27|23.91|76
1583510100000|2020-03-06 15:55:00|24.31|23.95|24.29|23.93|24.35|23.99|24.27|23.91|63
1583510400000|2020-03-06 16:00:00|24.28|23.92|24.37|24.01|24.38|24.02|24.28|23.92|58
1583510700000|2020-03-06 16:05:00|24.36|24|24.31|23.95|24.36|24|24.31|23.95|34
1583511000000|2020-03-06 16:10:00|24.32|23.96|24.35|23.99|24.37|24.01|24.32|23.96|18
1583511300000|2020-03-06 16:15:00|24.36|24|24.35|23.99|24.41|24.05|24.34|23.98|33
1583511600000|2020-03-06 16:20:00|24.34|23.98|24.33|23.97|24.35|23.99|24.32|23.96|26
1583511900000|2020-03-06 16:25:00|24.32|23.96|24.32|23.96|24.35|23.99|24.31|23.95|45
1583512200000|2020-03-06 16:30:00|24.31|23.95|24.36|24|24.36|24|24.27|23.91|44
1583512500000|2020-03-06 16:35:00|24.37|24.01|24.37|24.01|24.38|24.02|24.35|23.99|17
1583512800000|2020-03-06 16:40:00|24.36|24|24.35|23.99|24.37|24.01|24.35|23.99|10
1583513100000|2020-03-06 16:45:00|24.34|23.98|24.35|23.99|24.36|24|24.3|23.94|25
1583513400000|2020-03-06 16:50:00|24.34|23.98|24.42|24.06|24.43|24.07|24.34|23.98|13
1583513700000|2020-03-06 16:55:00|24.43|24.07|24.43|24.07|24.48|24.12|24.42|24.06|43
1583514000000|2020-03-06 17:00:00|24.44|24.08|24.46|24.1|24.46|24.1|24.43|24.07|13
1583514300000|2020-03-06 17:05:00|24.47|24.11|24.49|24.13|24.5|24.14|24.47|24.11|15
1583514600000|2020-03-06 17:10:00|24.48|24.12|24.41|24.05|24.48|24.12|24.41|24.05|23
1583514900000|2020-03-06 17:15:00|24.42|24.06|24.5|24.14|24.5|24.14|24.42|24.06|22
1583515200000|2020-03-06 17:20:00|24.51|24.15|24.51|24.15|24.52|24.16|24.47|24.11|35
1583515500000|2020-03-06 17:25:00|24.5|24.14|24.5|24.14|24.5|24.14|24.45|24.09|29
1583515800000|2020-03-06 17:30:00|24.49|24.13|24.48|24.12|24.51|24.15|24.46|24.1|26
1583516100000|2020-03-06 17:35:00|24.47|24.11|24.46|24.1|24.49|24.13|24.45|24.09|22
1583516400000|2020-03-06 17:40:00|24.45|24.09|24.46|24.1|24.47|24.11|24.44|24.08|32
1583516700000|2020-03-06 17:45:00|24.47|24.11|24.45|24.09|24.48|24.12|24.42|24.06|16
1583517000000|2020-03-06 17:50:00|24.44|24.08|24.48|24.12|24.49|24.13|24.43|24.07|19
1583517300000|2020-03-06 17:55:00|24.49|24.13|24.49|24.13|24.5|24.14|24.47|24.11|15
1583517600000|2020-03-06 18:00:00|24.48|24.12|24.42|24.06|24.48|24.12|24.41|24.05|21
1583517900000|2020-03-06 18:05:00|24.41|24.05|24.44|24.08|24.44|24.08|24.41|24.05|10
1583518200000|2020-03-06 18:10:00|24.43|24.07|24.42|24.06|24.44|24.08|24.41|24.05|16
1583518500000|2020-03-06 18:15:00|24.41|24.05|24.4|24.04|24.41|24.05|24.4|24.04|6
1583518800000|2020-03-06 18:20:00|24.39|24.03|24.38|24.02|24.39|24.03|24.37|24.01|16
1583519100000|2020-03-06 18:25:00|24.39|24.03|24.39|24.03|24.4|24.04|24.37|24.01|33
1583519400000|2020-03-06 18:30:00|24.4|24.04|24.4|24.04|24.4|24.04|24.39|24.03|9
1583519700000|2020-03-06 18:35:00|24.39|24.03|24.37|24.01|24.39|24.03|24.36|24|9
1583520000000|2020-03-06 18:40:00|24.38|24.02|24.39|24.03|24.4|24.04|24.37|24.01|10
1583520300000|2020-03-06 18:45:00|24.38|24.02|24.36|24|24.38|24.02|24.34|23.98|21
1583520600000|2020-03-06 18:50:00|24.35|23.99|24.38|24.02|24.4|24.04|24.35|23.99|20
1583520900000|2020-03-06 18:55:00|24.37|24.01|24.39|24.03|24.39|24.03|24.36|24|11
1583521200000|2020-03-06 19:00:00|24.4|24.04|24.38|24.02|24.4|24.04|24.36|24|29
1583521500000|2020-03-06 19:05:00|24.37|24.01|24.31|23.95|24.38|24.02|24.3|23.94|17
1583521800000|2020-03-06 19:10:00|24.3|23.94|24.28|23.92|24.31|23.95|24.28|23.92|15
1583522100000|2020-03-06 19:15:00|24.29|23.93|24.31|23.95|24.33|23.97|24.29|23.93|21
1583522400000|2020-03-06 19:20:00|24.32|23.96|24.34|23.98|24.36|24|24.32|23.96|15
1583522700000|2020-03-06 19:25:00|24.33|23.97|24.35|23.99|24.37|24.01|24.32|23.96|15
1583523000000|2020-03-06 19:30:00|24.36|24|24.38|24.02|24.38|24.02|24.35|23.99|13
1583523300000|2020-03-06 19:35:00|24.37|24.01|24.4|24.04|24.43|24.07|24.36|24|35
1583523600000|2020-03-06 19:40:00|24.41|24.05|24.4|24.04|24.43|24.07|24.4|24.04|12
1583523900000|2020-03-06 19:45:00|24.39|24.03|24.39|24.03|24.42|24.06|24.38|24.02|23
1583524200000|2020-03-06 19:50:00|24.38|24.02|24.37|24.01|24.39|24.03|24.36|24|20
1583524500000|2020-03-06 19:55:00|24.38|24.02|24.35|23.99|24.39|24.03|24.34|23.98|18
1583524800000|2020-03-06 20:00:00|24.36|24|24.39|24.03|24.39|24.03|24.35|23.99|24
1583525100000|2020-03-06 20:05:00|24.38|24.02|24.41|24.05|24.42|24.06|24.38|24.02|22
1583525400000|2020-03-06 20:10:00|24.42|24.06|24.43|24.07|24.43|24.07|24.4|24.04|24
1583525700000|2020-03-06 20:15:00|24.42|24.06|24.42|24.06|24.45|24.09|24.42|24.06|26
1583526000000|2020-03-06 20:20:00|24.41|24.05|24.41|24.05|24.42|24.06|24.39|24.03|31
1583526300000|2020-03-06 20:25:00|24.42|24.06|24.44|24.08|24.45|24.09|24.4|24.04|21
1583526600000|2020-03-06 20:30:00|24.43|24.07|24.45|24.09|24.45|24.09|24.41|24.05|13
1583526900000|2020-03-06 20:35:00|24.44|24.08|24.44|24.08|24.45|24.09|24.43|24.07|13
1583527200000|2020-03-06 20:40:00|24.43|24.07|24.43|24.07|24.44|24.08|24.42|24.06|19
1583527500000|2020-03-06 20:45:00|24.44|24.08|24.41|24.05|24.44|24.08|24.41|24.05|8
1583527800000|2020-03-06 20:50:00|24.4|24.04|24.43|24.07|24.43|24.07|24.38|24.02|22
1583528100000|2020-03-06 20:55:00|24.44|24.08|24.43|24.07|24.46|24.1|24.43|24.07|14
1583528400000|2020-03-06 21:00:00|24.44|24.08|24.44|24.08|24.44|24.08|24.43|24.07|7
1583528700000|2020-03-06 21:05:00|24.45|24.09|24.45|24.09|24.45|24.09|24.44|24.08|13
1583529000000|2020-03-06 21:10:00|24.44|24.08|24.44|24.08|24.45|24.09|24.43|24.07|5
1583529300000|2020-03-06 21:15:00|24.45|24.09|24.46|24.1|24.46|24.1|24.44|24.08|22
1583529600000|2020-03-06 21:20:00|24.44|24.08|24.43|24.07|24.45|24.09|24.43|24.07|14
1583529900000|2020-03-06 21:25:00|24.44|24.08|24.53|24.17|24.53|24.17|24.44|24.08|23
1583530200000|2020-03-06 21:30:00|24.54|24.18|24.57|24.21|24.57|24.21|24.53|24.17|26
1583530500000|2020-03-06 21:35:00|24.58|24.22|24.56|24.2|24.59|24.23|24.56|24.2|12
1583530800000|2020-03-06 21:40:00|24.55|24.19|24.53|24.17|24.56|24.2|24.53|24.17|19
1583531100000|2020-03-06 21:45:00|24.52|24.16|24.53|24.17|24.53|24.17|24.51|24.15|8
1583531400000|2020-03-06 21:50:00|24.52|24.16|24.55|24.19|24.56|24.2|24.52|24.16|24
1583531700000|2020-03-06 21:55:00|24.54|24.18|24.52|24.16|24.55|24.19|24.52|24.16|31
1583553600000|2020-03-07 04:00:00|24.59|24.23|24.63|24.27|24.64|24.28|24.58|24.22|23
1583553900000|2020-03-07 04:05:00|24.62|24.26|24.62|24.26|24.63|24.27|24.61|24.25|7
1583554200000|2020-03-07 04:10:00|24.61|24.25|24.57|24.21|24.61|24.25|24.57|24.21|11
1583554500000|2020-03-07 04:15:00|24.56|24.2|24.57|24.21|24.57|24.21|24.54|24.18|26
1583554800000|2020-03-07 04:20:00|24.56|24.2|24.55|24.19|24.57|24.21|24.54|24.18|20
1583555100000|2020-03-07 04:25:00|24.56|24.2|24.54|24.18|24.57|24.21|24.54|24.18|13
1583555400000|2020-03-07 04:30:00|24.55|24.19|24.54|24.18|24.57|24.21|24.54|24.18|30
1583555700000|2020-03-07 04:35:00|24.53|24.17|24.5|24.14|24.53|24.17|24.48|24.12|40
1583556000000|2020-03-07 04:40:00|24.49|24.13|24.51|24.15|24.51|24.15|24.48|24.12|21
1583556300000|2020-03-07 04:45:00|24.5|24.14|24.51|24.15|24.51|24.15|24.48|24.12|20
1583556600000|2020-03-07 04:50:00|24.5|24.14|24.52|24.16|24.52|24.16|24.49|24.13|17
1583556900000|2020-03-07 04:55:00|24.53|24.17|24.51|24.15|24.53|24.17|24.51|24.15|13
1583557200000|2020-03-07 05:00:00|24.5|24.14|24.53|24.17|24.53|24.17|24.49|24.13|32
1583557500000|2020-03-07 05:05:00|24.52|24.16|24.53|24.17|24.54|24.18|24.5|24.14|22
1583557800000|2020-03-07 05:10:00|24.52|24.16|24.51|24.15|24.52|24.16|24.49|24.13|12
1583558100000|2020-03-07 05:15:00|24.5|24.14|24.51|24.15|24.52|24.16|24.47|24.11|30
1583558400000|2020-03-07 05:20:00|24.52|24.16|24.5|24.14|24.53|24.17|24.5|24.14|17
1583558700000|2020-03-07 05:25:00|24.51|24.15|24.48|24.12|24.52|24.16|24.48|24.12|28
1583559000000|2020-03-07 05:30:00|24.47|24.11|24.53|24.17|24.54|24.18|24.47|24.11|66
1583559300000|2020-03-07 05:35:00|24.52|24.16|24.51|24.15|24.53|24.17|24.49|24.13|18
1583559600000|2020-03-07 05:40:00|24.52|24.16|24.55|24.19|24.55|24.19|24.5|24.14|26
1583559900000|2020-03-07 05:45:00|24.54|24.18|24.53|24.17|24.56|24.2|24.53|24.17|32
1583560200000|2020-03-07 05:50:00|24.54|24.18|24.57|24.21|24.57|24.21|24.54|24.18|24
1583560500000|2020-03-07 05:55:00|24.58|24.22|24.54|24.18|24.58|24.22|24.54|24.18|9
1583560800000|2020-03-07 06:00:00|24.53|24.17|24.58|24.22|24.58|24.22|24.53|24.17|12
1583561100000|2020-03-07 06:05:00|24.59|24.23|24.6|24.24|24.61|24.25|24.59|24.23|4
1583561400000|2020-03-07 06:10:00|24.59|24.23|24.6|24.24|24.6|24.24|24.57|24.21|18
1583561700000|2020-03-07 06:15:00|24.59|24.23|24.58|24.22|24.61|24.25|24.58|24.22|20
1583562000000|2020-03-07 06:20:00|24.59|24.23|24.58|24.22|24.6|24.24|24.56|24.2|18
1583562300000|2020-03-07 06:25:00|24.57|24.21|24.54|24.18|24.58|24.22|24.54|24.18|14
1583562600000|2020-03-07 06:30:00|24.55|24.19|24.55|24.19|24.58|24.22|24.54|24.18|27
1583562900000|2020-03-07 06:35:00|24.54|24.18|24.53|24.17|24.55|24.19|24.51|24.15|16
1583563200000|2020-03-07 06:40:00|24.52|24.16|24.5|24.14|24.53|24.17|24.48|24.12|23
1583563500000|2020-03-07 06:45:00|24.49|24.13|24.48|24.12|24.5|24.14|24.46|24.1|24
1583563800000|2020-03-07 06:50:00|24.47|24.11|24.45|24.09|24.47|24.11|24.44|24.08|33
1583564100000|2020-03-07 06:55:00|24.46|24.1|24.41|24.05|24.48|24.12|24.41|24.05|18
1583564400000|2020-03-07 07:00:00|24.42|24.06|24.4|24.04|24.42|24.06|24.38|24.02|37
1583564700000|2020-03-07 07:05:00|24.39|24.03|24.41|24.05|24.43|24.07|24.39|24.03|21
1583565000000|2020-03-07 07:10:00|24.4|24.04|24.4|24.04|24.41|24.05|24.39|24.03|19
1583565300000|2020-03-07 07:15:00|24.41|24.05|24.41|24.05|24.42|24.06|24.4|24.04|11
1583565600000|2020-03-07 07:20:00|24.42|24.06|24.41|24.05|24.42|24.06|24.4|24.04|8
1583565900000|2020-03-07 07:25:00|24.42|24.06|24.44|24.08|24.45|24.09|24.41|24.05|27
1583566200000|2020-03-07 07:30:00|24.45|24.09|24.39|24.03|24.45|24.09|24.39|24.03|29
1583566500000|2020-03-07 07:35:00|24.4|24.04|24.32|23.96|24.4|24.04|24.31|23.95|33
1583566800000|2020-03-07 07:40:00|24.31|23.95|24.34|23.98|24.34|23.98|24.31|23.95|14
1583567100000|2020-03-07 07:45:00|24.35|23.99|24.38|24.02|24.38|24.02|24.35|23.99|12
1583567400000|2020-03-07 07:50:00|24.37|24.01|24.37|24.01|24.39|24.03|24.37|24.01|11
1583567700000|2020-03-07 07:55:00|24.38|24.02|24.4|24.04|24.43|24.07|24.37|24.01|26
1583568000000|2020-03-07 08:00:00|24.41|24.05|24.42|24.06|24.42|24.06|24.39|24.03|16
1583568300000|2020-03-07 08:05:00|24.43|24.07|24.43|24.07|24.46|24.1|24.43|24.07|23
1583568600000|2020-03-07 08:10:00|24.44|24.08|24.49|24.13|24.5|24.14|24.44|24.08|22
1583568900000|2020-03-07 08:15:00|24.48|24.12|24.47|24.11|24.49|24.13|24.46|24.1|12
1583569200000|2020-03-07 08:20:00|24.48|24.12|24.47|24.11|24.49|24.13|24.46|24.1|12
1583569500000|2020-03-07 08:25:00|24.46|24.1|24.47|24.11|24.47|24.11|24.43|24.07|30
1583569800000|2020-03-07 08:30:00|24.46|24.1|24.45|24.09|24.46|24.1|24.44|24.08|30
1583570100000|2020-03-07 08:35:00|24.44|24.08|24.45|24.09|24.46|24.1|24.43|24.07|24
1583570400000|2020-03-07 08:40:00|24.46|24.1|24.46|24.1|24.47|24.11|24.45|24.09|21
1583570700000|2020-03-07 08:45:00|24.47|24.11|24.44|24.08|24.47|24.11|24.43|24.07|24
1583571000000|2020-03-07 08:50:00|24.45|24.09|24.46|24.1|24.46|24.1|24.44|24.08|24
1583571300000|2020-03-07 08:55:00|24.45|24.09|24.48|24.12|24.48|24.12|24.45|24.09|24
1583571600000|2020-03-07 09:00:00|24.47|24.11|24.49|24.13|24.49|24.13|24.47|24.11|25
1583571900000|2020-03-07 09:05:00|24.48|24.12|24.45|24.09|24.49|24.13|24.45|24.09|14
1583572200000|2020-03-07 09:10:00|24.46|24.1|24.51|24.15|24.51|24.15|24.45|24.09|37
1583572500000|2020-03-07 09:15:00|24.5|24.14|24.5|24.14|24.51|24.15|24.49|24.13|19
1583572800000|2020-03-07 09:20:00|24.51|24.15|24.52|24.16|24.53|24.17|24.5|24.14|20
1583573100000|2020-03-07 09:25:00|24.53|24.17|24.53|24.17|24.54|24.18|24.52|24.16|11
1583573400000|2020-03-07 09:30:00|24.52|24.16|24.5|24.14|24.52|24.16|24.5|24.14|7
1583573700000|2020-03-07 09:35:00|24.49|24.13|24.47|24.11|24.49|24.13|24.47|24.11|27
1583574000000|2020-03-07 09:40:00|24.46|24.1|24.48|24.12|24.48|24.12|24.46|24.1|29
1583574300000|2020-03-07 09:45:00|24.5|24.14|24.54|24.18|24.54|24.18|24.49|24.13|23
1583574600000|2020-03-07 09:50:00|24.53|24.17|24.53|24.17|24.53|24.17|24.5|24.14|21
1583574900000|2020-03-07 09:55:00|24.52|24.16|24.52|24.16|24.53|24.17|24.51|24.15|17
1583575200000|2020-03-07 10:00:00|24.53|24.17|24.52|24.16|24.54|24.18|24.52|24.16|18
1583575500000|2020-03-07 10:05:00|24.53|24.17|24.47|24.11|24.53|24.17|24.46|24.1|31
1583575800000|2020-03-07 10:10:00|24.48|24.12|24.49|24.13|24.5|24.14|24.48|24.12|6
1583576100000|2020-03-07 10:15:00|24.48|24.12|24.52|24.16|24.53|24.17|24.48|24.12|23
1583576400000|2020-03-07 10:20:00|24.51|24.15|24.45|24.09|24.51|24.15|24.44|24.08|22
1583576700000|2020-03-07 10:25:00|24.44|24.08|24.44|24.08|24.48|24.12|24.43|24.07|32
1583577000000|2020-03-07 10:30:00|24.43|24.07|24.44|24.08|24.46|24.1|24.43|24.07|29
1583577300000|2020-03-07 10:35:00|24.43|24.07|24.44|24.08|24.45|24.09|24.43|24.07|20
1583577600000|2020-03-07 10:40:00|24.45|24.09|24.47|24.11|24.47|24.11|24.44|24.08|23
1583577900000|2020-03-07 10:45:00|24.46|24.1|24.44|24.08|24.47|24.11|24.44|24.08|29
1583578200000|2020-03-07 10:50:00|24.46|24.1|24.4|24.04|24.46|24.1|24.39|24.03|21
1583578500000|2020-03-07 10:55:00|24.39|24.03|24.42|24.06|24.42|24.06|24.39|24.03|28
1583578800000|2020-03-07 11:00:00|24.41|24.05|24.4|24.04|24.42|24.06|24.39|24.03|18
1583579100000|2020-03-07 11:05:00|24.41|24.05|24.41|24.05|24.41|24.05|24.39|24.03|15
1583579400000|2020-03-07 11:10:00|24.42|24.06|24.4|24.04|24.42|24.06|24.4|24.04|5
1583579700000|2020-03-07 11:15:00|24.39|24.03|24.38|24.02|24.4|24.04|24.37|24.01|30
1583580000000|2020-03-07 11:20:00|24.39|24.03|24.32|23.96|24.39|24.03|24.32|23.96|30
1583580300000|2020-03-07 11:25:00|24.33|23.97|24.38|24.02|24.38|24.02|24.32|23.96|28
1583580600000|2020-03-07 11:30:00|24.37|24.01|24.4|24.04|24.4|24.04|24.35|23.99|20
1583580900000|2020-03-07 11:35:00|24.39|24.03|24.4|24.04|24.4|24.04|24.37|24.01|9
1583581200000|2020-03-07 11:40:00|24.41|24.05|24.42|24.06|24.42|24.06|24.4|24.04|14
1583581500000|2020-03-07 11:45:00|24.41|24.05|24.42|24.06|24.42|24.06|24.4|24.04|8
1583581800000|2020-03-07 11:50:00|24.41|24.05|24.39|24.03|24.41|24.05|24.38|24.02|22
1583582100000|2020-03-07 11:55:00|24.38|24.02|24.38|24.02|24.39|24.03|24.37|24.01|13
1583582400000|2020-03-07 12:00:00|24.37|24.01|24.42|24.06|24.42|24.06|24.37|24.01|16
1583582700000|2020-03-07 12:05:00|24.41|24.05|24.42|24.06|24.43|24.07|24.39|24.03|14
1583583000000|2020-03-07 12:10:00|24.41|24.05|24.45|24.09|24.46|24.1|24.41|24.05|29
1583583300000|2020-03-07 12:15:00|24.46|24.1|24.48|24.12|24.48|24.12|24.45|24.09|11
1583583600000|2020-03-07 12:20:00|24.47|24.11|24.49|24.13|24.5|24.14|24.45|24.09|29
1583583900000|2020-03-07 12:25:00|24.5|24.14|24.53|24.17|24.54|24.18|24.49|24.13|42
1583584200000|2020-03-07 12:30:00|24.52|24.16|24.42|24.06|24.52|24.16|24.42|24.06|41
1583584500000|2020-03-07 12:35:00|24.41|24.05|24.43|24.07|24.43|24.07|24.41|24.05|11
1583584800000|2020-03-07 12:40:00|24.42|24.06|24.39|24.03|24.43|24.07|24.38|24.02|30
1583585100000|2020-03-07 12:45:00|24.38|24.02|24.37|24.01|24.38|24.02|24.34|23.98|22
1583585400000|2020-03-07 12:50:00|24.38|24.02|24.33|23.97|24.39|24.03|24.33|23.97|14
1583585700000|2020-03-07 12:55:00|24.32|23.96|24.3|23.94|24.34|23.98|24.28|23.92|45
1583586000000|2020-03-07 13:00:00|24.29|23.93|24.36|24|24.36|24|24.29|23.93|24
1583586300000|2020-03-07 13:05:00|24.35|23.99|24.33|23.97|24.35|23.99|24.31|23.95|23
1583586600000|2020-03-07 13:10:00|24.32|23.96|24.36|24|24.37|24.01|24.32|23.96|31
1583586900000|2020-03-07 13:15:00|24.37|24.01|24.37|24.01|24.39|24.03|24.37|24.01|11
1583587200000|2020-03-07 13:20:00|24.36|24|24.34|23.98|24.37|24.01|24.34|23.98|17
1583587500000|2020-03-07 13:25:00|24.35|23.99|24.33|23.97|24.36|24|24.32|23.96|17
1583587800000|2020-03-07 13:30:00|24.32|23.96|24.32|23.96|24.33|23.97|24.3|23.94|19
1583588100000|2020-03-07 13:35:00|24.33|23.97|24.29|23.93|24.33|23.97|24.28|23.92|19
1583588400000|2020-03-07 13:40:00|24.28|23.92|24.24|23.88|24.28|23.92|24.19|23.83|57
1583588700000|2020-03-07 13:45:00|24.23|23.87|24.27|23.91|24.28|23.92|24.23|23.87|13
1583589000000|2020-03-07 13:50:00|24.28|23.92|24.27|23.91|24.28|23.92|24.26|23.9|26
1583589300000|2020-03-07 13:55:00|24.28|23.92|24.28|23.92|24.28|23.92|24.26|23.9|13
1583589600000|2020-03-07 14:00:00|24.27|23.91|24.35|23.99|24.35|23.99|24.27|23.91|27
1583589900000|2020-03-07 14:05:00|24.34|23.98|24.32|23.96|24.36|24|24.32|23.96|33
1583590200000|2020-03-07 14:10:00|24.33|23.97|24.35|23.99|24.36|24|24.32|23.96|19
1583590500000|2020-03-07 14:15:00|24.34|23.98|24.29|23.93|24.35|23.99|24.28|23.92|14
1583590800000|2020-03-07 14:20:00|24.3|23.94|24.3|23.94|24.32|23.96|24.29|23.93|23
1583591100000|2020-03-07 14:25:00|24.31|23.95|24.32|23.96|24.32|23.96|24.3|23.94|16
1583591400000|2020-03-07 14:30:00|24.31|23.95|24.28|23.92|24.32|23.96|24.26|23.9|16
1583591700000|2020-03-07 14:35:00|24.29|23.93|24.33|23.97|24.33|23.97|24.28|23.92|17
1583592000000|2020-03-07 14:40:00|24.34|23.98|24.31|23.95|24.34|23.98|24.31|23.95|20
1583592300000|2020-03-07 14:45:00|24.3|23.94|24.29|23.93|24.31|23.95|24.28|23.92|12
1583592600000|2020-03-07 14:50:00|24.28|23.92|24.34|23.98|24.34|23.98|24.27|23.91|19
1583592900000|2020-03-07 14:55:00|24.35|23.99|24.37|24.01|24.37|24.01|24.34|23.98|29
1583593200000|2020-03-07 15:00:00|24.36|24|24.37|24.01|24.37|24.01|24.34|23.98|10
1583593500000|2020-03-07 15:05:00|24.38|24.02|24.4|24.04|24.4|24.04|24.36|24|15
1583593800000|2020-03-07 15:10:00|24.39|24.03|24.37|24.01|24.4|24.04|24.36|24|31
1583594100000|2020-03-07 15:15:00|24.36|24|24.35|23.99|24.36|24|24.31|23.95|26
1583594400000|2020-03-07 15:20:00|24.34|23.98|24.32|23.96|24.35|23.99|24.31|23.95|19
1583594700000|2020-03-07 15:25:00|24.33|23.97|24.32|23.96|24.34|23.98|24.32|23.96|22
1583595000000|2020-03-07 15:30:00|24.33|23.97|24.34|23.98|24.34|23.98|24.32|23.96|12
1583595300000|2020-03-07 15:35:00|24.33|23.97|24.33|23.97|24.35|23.99|24.33|23.97|7
1583595600000|2020-03-07 15:40:00|24.32|23.96|24.31|23.95|24.33|23.97|24.31|23.95|22
1583595900000|2020-03-07 15:45:00|24.32|23.96|24.35|23.99|24.36|24|24.32|23.96|14
1583596200000|2020-03-07 15:50:00|24.36|24|24.4|24.04|24.4|24.04|24.35|23.99|21
1583596500000|2020-03-07 15:55:00|24.41|24.05|24.44|24.08|24.45|24.09|24.4|24.04|32
1583596800000|2020-03-07 16:00:00|24.43|24.07|24.42|24.06|24.45|24.09|24.37|24.01|29
1583597100000|2020-03-07 16:05:00|24.41|24.05|24.42|24.06|24.43|24.07|24.38|24.02|42
1583597400000|2020-03-07 16:10:00|24.43|24.07|24.41|24.05|24.44|24.08|24.41|24.05|39
1583597700000|2020-03-07 16:15:00|24.42|24.06|24.46|24.1|24.49|24.13|24.42|24.06|79
1583598000000|2020-03-07 16:20:00|24.47|24.11|24.47|24.11|24.51|24.15|24.45|24.09|57
1583598300000|2020-03-07 16:25:00|24.46|24.1|24.48|24.12|24.49|24.13|24.46|24.1|45
1583598600000|2020-03-07 16:30:00|24.49|24.13|24.52|24.16|24.54|24.18|24.49|24.13|44
1583598900000|2020-03-07 16:35:00|24.51|24.15|24.62|24.26|24.65|24.29|24.51|24.15|65
1583599200000|2020-03-07 16:40:00|24.63|24.27|24.39|24.03|24.64|24.28|24.33|23.97|168
1583599500000|2020-03-07 16:45:00|24.4|24.04|24.35|23.99|24.44|24.08|24.33|23.97|64
1583599800000|2020-03-07 16:50:00|24.34|23.98|24.33|23.97|24.35|23.99|24.31|23.95|48
1583600100000|2020-03-07 16:55:00|24.32|23.96|24.19|23.83|24.32|23.96|24.1|23.74|167
1583600400000|2020-03-07 17:00:00|24.18|23.82|23.93|23.57|24.19|23.83|23.82|23.46|238
1583600700000|2020-03-07 17:05:00|23.92|23.56|23.99|23.63|24.02|23.66|23.87|23.51|139
1583601000000|2020-03-07 17:10:00|23.98|23.62|23.98|23.62|23.98|23.62|23.92|23.56|51
1583601300000|2020-03-07 17:15:00|23.97|23.61|23.98|23.62|24.02|23.66|23.95|23.59|44
1583601600000|2020-03-07 17:20:00|23.99|23.63|23.97|23.61|24|23.64|23.97|23.61|41
1583601900000|2020-03-07 17:25:00|23.98|23.62|24.01|23.65|24.03|23.67|23.97|23.61|58
1583602200000|2020-03-07 17:30:00|24|23.64|24.06|23.7|24.06|23.7|23.99|23.63|33
1583602500000|2020-03-07 17:35:00|24.05|23.69|24.05|23.69|24.08|23.72|24.03|23.67|43
1583602800000|2020-03-07 17:40:00|24.06|23.7|24.01|23.65|24.06|23.7|24|23.64|29
1583603100000|2020-03-07 17:45:00|24|23.64|23.91|23.55|24.01|23.65|23.89|23.53|42
1583603400000|2020-03-07 17:50:00|23.9|23.54|23.9|23.54|23.99|23.63|23.88|23.52|77
1583603700000|2020-03-07 17:55:00|23.89|23.53|23.91|23.55|23.91|23.55|23.88|23.52|43
1583604000000|2020-03-07 18:00:00|23.9|23.54|23.79|23.43|23.9|23.54|23.74|23.38|113
1583604300000|2020-03-07 18:05:00|23.8|23.44|23.75|23.39|23.8|23.44|23.72|23.36|106
1583604600000|2020-03-07 18:10:00|23.76|23.4|23.85|23.49|23.87|23.51|23.75|23.39|90
1583604900000|2020-03-07 18:15:00|23.84|23.48|23.86|23.5|23.89|23.53|23.82|23.46|49
1583605200000|2020-03-07 18:20:00|23.87|23.51|23.88|23.52|23.89|23.53|23.87|23.51|30
1583605500000|2020-03-07 18:25:00|23.87|23.51|23.84|23.48|23.87|23.51|23.79|23.43|52
1583605800000|2020-03-07 18:30:00|23.85|23.49|23.87|23.51|23.87|23.51|23.82|23.46|43
1583606100000|2020-03-07 18:35:00|23.88|23.52|23.86|23.5|23.9|23.54|23.86|23.5|39
1583606400000|2020-03-07 18:40:00|23.85|23.49|23.92|23.56|23.92|23.56|23.85|23.49|14
1583606700000|2020-03-07 18:45:00|23.91|23.55|23.91|23.55|23.94|23.58|23.87|23.51|40
1583607000000|2020-03-07 18:50:00|23.9|23.54|23.85|23.49|23.9|23.54|23.85|23.49|18
1583607300000|2020-03-07 18:55:00|23.84|23.48|23.9|23.54|23.9|23.54|23.82|23.46|37
1583607600000|2020-03-07 19:00:00|23.89|23.53|23.84|23.48|23.89|23.53|23.82|23.46|40
1583607900000|2020-03-07 19:05:00|23.85|23.49|23.86|23.5|23.86|23.5|23.82|23.46|14
1583608200000|2020-03-07 19:10:00|23.85|23.49|23.88|23.52|23.89|23.53|23.85|23.49|26
1583608500000|2020-03-07 19:15:00|23.87|23.51|23.89|23.53|23.9|23.54|23.87|23.51|29
1583608800000|2020-03-07 19:20:00|23.88|23.52|23.91|23.55|23.91|23.55|23.87|23.51|14
1583609100000|2020-03-07 19:25:00|23.92|23.56|23.88|23.52|23.93|23.57|23.88|23.52|45
1583609400000|2020-03-07 19:30:00|23.89|23.53|23.9|23.54|23.9|23.54|23.88|23.52|16
1583609700000|2020-03-07 19:35:00|23.89|23.53|23.87|23.51|23.89|23.53|23.86|23.5|17
1583610000000|2020-03-07 19:40:00|23.88|23.52|23.88|23.52|23.9|23.54|23.87|23.51|11
1583610300000|2020-03-07 19:45:00|23.89|23.53|23.87|23.51|23.89|23.53|23.86|23.5|9
1583610600000|2020-03-07 19:50:00|23.88|23.52|23.91|23.55|23.92|23.56|23.88|23.52|8
1583610900000|2020-03-07 19:55:00|23.9|23.54|23.92|23.56|23.93|23.57|23.9|23.54|15
1583611200000|2020-03-07 20:00:00|23.91|23.55|23.86|23.5|23.91|23.55|23.84|23.48|22
1583611500000|2020-03-07 20:05:00|23.87|23.51|23.9|23.54|23.92|23.56|23.87|23.51|28
1583611800000|2020-03-07 20:10:00|23.91|23.55|23.96|23.6|23.96|23.6|23.9|23.54|22
1583612100000|2020-03-07 20:15:00|23.95|23.59|23.95|23.59|23.98|23.62|23.94|23.58|11
1583612400000|2020-03-07 20:20:00|23.94|23.58|23.91|23.55|23.95|23.59|23.91|23.55|28
1583612700000|2020-03-07 20:25:00|23.92|23.56|23.95|23.59|23.95|23.59|23.92|23.56|16
1583613000000|2020-03-07 20:30:00|23.94|23.58|23.94|23.58|23.95|23.59|23.92|23.56|27
1583613300000|2020-03-07 20:35:00|23.93|23.57|23.93|23.57|23.95|23.59|23.92|23.56|26
1583613600000|2020-03-07 20:40:00|23.92|23.56|23.87|23.51|23.93|23.57|23.84|23.48|50
1583613900000|2020-03-07 20:45:00|23.88|23.52|23.86|23.5|23.88|23.52|23.83|23.47|31
1583614200000|2020-03-07 20:50:00|23.87|23.51|23.85|23.49|23.87|23.51|23.84|23.48|25
1583614500000|2020-03-07 20:55:00|23.84|23.48|23.83|23.47|23.85|23.49|23.83|23.47|4
1583614800000|2020-03-07 21:00:00|23.82|23.46|23.82|23.46|23.82|23.46|23.8|23.44|9
1583615100000|2020-03-07 21:05:00|23.81|23.45|23.87|23.51|23.87|23.51|23.81|23.45|17
1583615400000|2020-03-07 21:10:00|23.86|23.5|23.86|23.5|23.87|23.51|23.84|23.48|11
1583615700000|2020-03-07 21:15:00|23.87|23.51|23.9|23.54|23.9|23.54|23.87|23.51|8
1583616000000|2020-03-07 21:20:00|23.89|23.53|23.88|23.52|23.9|23.54|23.86|23.5|24
1583616300000|2020-03-07 21:25:00|23.89|23.53|23.93|23.57|23.94|23.58|23.89|23.53|23
1583616600000|2020-03-07 21:30:00|23.94|23.58|23.95|23.59|23.95|23.59|23.93|23.57|6
1583616900000|2020-03-07 21:35:00|23.94|23.58|23.93|23.57|23.95|23.59|23.93|23.57|6
1583617200000|2020-03-07 21:40:00|23.92|23.56|23.94|23.58|23.95|23.59|23.91|23.55|17
1583617500000|2020-03-07 21:45:00|23.95|23.59|23.93|23.57|23.95|23.59|23.93|23.57|15
1583617800000|2020-03-07 21:50:00|23.92|23.56|23.91|23.55|23.93|23.57|23.9|23.54|10
1583618100000|2020-03-07 21:55:00|23.92|23.56|23.91|23.55|23.92|23.56|23.91|23.55|4
1583618400000|2020-03-07 22:00:00|23.92|23.56|23.92|23.56|23.93|23.57|23.92|23.56|5
1583618700000|2020-03-07 22:05:00|23.93|23.57|23.93|23.57|23.93|23.57|23.91|23.55|11
1583619000000|2020-03-07 22:10:00|23.92|23.56|23.92|23.56|23.93|23.57|23.91|23.55|13
1583619300000|2020-03-07 22:15:00|23.91|23.55|23.92|23.56|23.92|23.56|23.91|23.55|10
1583619600000|2020-03-07 22:20:00|23.93|23.57|23.93|23.57|23.93|23.57|23.92|23.56|3
1583619900000|2020-03-07 22:25:00|23.92|23.56|23.91|23.55|23.92|23.56|23.9|23.54|26
1583620200000|2020-03-07 22:30:00|23.92|23.56|23.93|23.57|23.94|23.58|23.91|23.55|18
1583620500000|2020-03-07 22:35:00|23.94|23.58|23.94|23.58|23.95|23.59|23.92|23.56|31
1583620800000|2020-03-07 22:40:00|23.93|23.57|23.93|23.57|23.94|23.58|23.93|23.57|3
1583621100000|2020-03-07 22:45:00|23.92|23.56|23.96|23.6|23.96|23.6|23.92|23.56|13
1583621400000|2020-03-07 22:50:00|23.97|23.61|23.98|23.62|23.98|23.62|23.96|23.6|54
1583621700000|2020-03-07 22:55:00|23.97|23.61|23.98|23.62|24|23.64|23.96|23.6|22
1583622000000|2020-03-07 23:00:00|23.97|23.61|23.96|23.6|23.97|23.61|23.96|23.6|4
1583622300000|2020-03-07 23:05:00|23.97|23.61|23.95|23.59|23.97|23.61|23.95|23.59|9
1583622600000|2020-03-07 23:10:00|23.94|23.58|23.94|23.58|23.95|23.59|23.92|23.56|17
1583622900000|2020-03-07 23:15:00|23.93|23.57|23.93|23.57|23.93|23.57|23.92|23.56|11
1583623200000|2020-03-07 23:20:00|23.92|23.56|23.93|23.57|23.95|23.59|23.91|23.55|20
1583623500000|2020-03-07 23:25:00|23.94|23.58|23.95|23.59|23.95|23.59|23.93|23.57|6
1583623800000|2020-03-07 23:30:00|23.94|23.58|23.92|23.56|23.94|23.58|23.91|23.55|17
1583624100000|2020-03-07 23:35:00|23.91|23.55|23.82|23.46|23.93|23.57|23.82|23.46|40
1583624400000|2020-03-07 23:40:00|23.81|23.45|23.82|23.46|23.83|23.47|23.78|23.42|52
1583624700000|2020-03-07 23:45:00|23.83|23.47|23.85|23.49|23.85|23.49|23.8|23.44|35
1583625000000|2020-03-07 23:50:00|23.86|23.5|23.84|23.48|23.86|23.5|23.82|23.46|31
1583625300000|2020-03-07 23:55:00|23.83|23.47|23.83|23.47|23.85|23.49|23.82|23.46|11
1583625600000|2020-03-08 00:00:00|23.86|23.5|23.61|23.25|23.86|23.5|23.54|23.18|151
1583625900000|2020-03-08 00:05:00|23.6|23.24|23.59|23.23|23.66|23.3|23.58|23.22|80
1583626200000|2020-03-08 00:10:00|23.58|23.22|23.6|23.24|23.62|23.26|23.53|23.17|67
1583626500000|2020-03-08 00:15:00|23.59|23.23|23.57|23.21|23.59|23.23|23.57|23.21|19
1583626800000|2020-03-08 00:20:00|23.58|23.22|23.49|23.13|23.58|23.22|23.4|23.04|154
1583627100000|2020-03-08 00:25:00|23.48|23.12|23.43|23.07|23.49|23.13|23.41|23.05|90
1583627400000|2020-03-08 00:30:00|23.44|23.08|23.38|23.02|23.44|23.08|23.28|22.92|108
1583627700000|2020-03-08 00:35:00|23.36|23|23.41|23.05|23.42|23.06|23.34|22.98|46
1583628000000|2020-03-08 00:40:00|23.42|23.06|23.42|23.06|23.42|23.06|23.35|22.99|51
1583628300000|2020-03-08 00:45:00|23.43|23.07|23.44|23.08|23.47|23.11|23.43|23.07|46
1583628600000|2020-03-08 00:50:00|23.43|23.07|23.44|23.08|23.44|23.08|23.38|23.02|18
1583628900000|2020-03-08 00:55:00|23.45|23.09|23.44|23.08|23.48|23.12|23.43|23.07|48
1583629200000|2020-03-08 01:00:00|23.45|23.09|23.4|23.04|23.45|23.09|23.39|23.03|36
1583629500000|2020-03-08 01:05:00|23.39|23.03|23.49|23.13|23.5|23.14|23.39|23.03|62
1583629800000|2020-03-08 01:10:00|23.5|23.14|23.47|23.11|23.52|23.16|23.45|23.09|54
1583630100000|2020-03-08 01:15:00|23.48|23.12|23.48|23.12|23.53|23.17|23.47|23.11|53
1583630400000|2020-03-08 01:20:00|23.47|23.11|23.46|23.1|23.47|23.11|23.45|23.09|26
1583630700000|2020-03-08 01:25:00|23.45|23.09|23.46|23.1|23.47|23.11|23.45|23.09|14
1583631000000|2020-03-08 01:30:00|23.47|23.11|23.4|23.04|23.49|23.13|23.4|23.04|35
1583631300000|2020-03-08 01:35:00|23.39|23.03|23.39|23.03|23.39|23.03|23.36|23|21
1583631600000|2020-03-08 01:40:00|23.38|23.02|23.35|22.99|23.39|23.03|23.34|22.98|38
1583631900000|2020-03-08 01:45:00|23.34|22.98|23.34|22.98|23.35|22.99|23.33|22.97|27
1583632200000|2020-03-08 01:50:00|23.35|22.99|23.3|22.94|23.35|22.99|23.29|22.93|22
1583632500000|2020-03-08 01:55:00|23.29|22.93|23.34|22.98|23.34|22.98|23.28|22.92|20
1583632800000|2020-03-08 02:00:00|23.33|22.97|23.3|22.94|23.33|22.97|23.28|22.92|18
1583633100000|2020-03-08 02:05:00|23.31|22.95|23.32|22.96|23.32|22.96|23.31|22.95|16
1583633400000|2020-03-08 02:10:00|23.33|22.97|23.37|23.01|23.39|23.03|23.32|22.96|29
1583633700000|2020-03-08 02:15:00|23.38|23.02|23.36|23|23.38|23.02|23.34|22.98|31
1583634000000|2020-03-08 02:20:00|23.35|22.99|23.32|22.96|23.36|23|23.32|22.96|28
1583634300000|2020-03-08 02:25:00|23.31|22.95|23.33|22.97|23.35|22.99|23.31|22.95|27
1583634600000|2020-03-08 02:30:00|23.34|22.98|23.35|22.99|23.36|23|23.33|22.97|16
1583634900000|2020-03-08 02:35:00|23.34|22.98|23.34|22.98|23.35|22.99|23.34|22.98|9
1583635200000|2020-03-08 02:40:00|23.33|22.97|23.3|22.94|23.33|22.97|23.29|22.93|38
1583635500000|2020-03-08 02:45:00|23.29|22.93|23.28|22.92|23.32|22.96|23.28|22.92|24
1583635800000|2020-03-08 02:50:00|23.29|22.93|23.27|22.91|23.3|22.94|23.27|22.91|17
1583636100000|2020-03-08 02:55:00|23.28|22.92|23.22|22.86|23.28|22.92|23.22|22.86|46
1583636400000|2020-03-08 03:00:00|23.21|22.85|23.31|22.95|23.32|22.96|23.2|22.84|52
1583636700000|2020-03-08 03:05:00|23.32|22.96|23.31|22.95|23.33|22.97|23.29|22.93|42
1583637000000|2020-03-08 03:10:00|23.32|22.96|23.36|23|23.37|23.01|23.32|22.96|37
1583637300000|2020-03-08 03:15:00|23.35|22.99|23.36|23|23.38|23.02|23.35|22.99|16
1583637600000|2020-03-08 03:20:00|23.35|22.99|23.36|23|23.38|23.02|23.32|22.96|24
1583637900000|2020-03-08 03:25:00|23.37|23.01|23.39|23.03|23.39|23.03|23.37|23.01|7
1583638200000|2020-03-08 03:30:00|23.38|23.02|23.4|23.04|23.4|23.04|23.38|23.02|13
1583638500000|2020-03-08 03:35:00|23.39|23.03|23.43|23.07|23.43|23.07|23.39|23.03|15
1583638800000|2020-03-08 03:40:00|23.42|23.06|23.37|23.01|23.43|23.07|23.37|23.01|34
1583639100000|2020-03-08 03:45:00|23.38|23.02|23.37|23.01|23.39|23.03|23.37|23.01|10
1583639400000|2020-03-08 03:50:00|23.36|23|23.38|23.02|23.38|23.02|23.36|23|25
1583639700000|2020-03-08 03:55:00|23.37|23.01|23.38|23.02|23.38|23.02|23.37|23.01|8
1583640000000|2020-03-08 04:00:00|23.37|23.01|23.34|22.98|23.37|23.01|23.34|22.98|16
1583640300000|2020-03-08 04:05:00|23.33|22.97|23.31|22.95|23.34|22.98|23.31|22.95|33
1583640600000|2020-03-08 04:10:00|23.32|22.96|23.32|22.96|23.33|22.97|23.3|22.94|7
1583640900000|2020-03-08 04:15:00|23.33|22.97|23.35|22.99|23.35|22.99|23.31|22.95|13
1583641200000|2020-03-08 04:20:00|23.34|22.98|23.38|23.02|23.38|23.02|23.34|22.98|15
1583641500000|2020-03-08 04:25:00|23.39|23.03|23.37|23.01|23.4|23.04|23.36|23|17
1583641800000|2020-03-08 04:30:00|23.36|23|23.37|23.01|23.38|23.02|23.36|23|12
1583642100000|2020-03-08 04:35:00|23.38|23.02|23.43|23.07|23.43|23.07|23.38|23.02|12
1583642400000|2020-03-08 04:40:00|23.42|23.06|23.44|23.08|23.44|23.08|23.42|23.06|13
1583642700000|2020-03-08 04:45:00|23.43|23.07|23.44|23.08|23.44|23.08|23.43|23.07|8
1583643000000|2020-03-08 04:50:00|23.43|23.07|23.45|23.09|23.45|23.09|23.43|23.07|3
1583643300000|2020-03-08 04:55:00|23.46|23.1|23.41|23.05|23.46|23.1|23.41|23.05|16
1583643600000|2020-03-08 05:00:00|23.4|23.04|23.4|23.04|23.41|23.05|23.4|23.04|5
1583643900000|2020-03-08 05:05:00|23.41|23.05|23.4|23.04|23.41|23.05|23.38|23.02|16
1583644200000|2020-03-08 05:10:00|23.41|23.05|23.39|23.03|23.41|23.05|23.37|23.01|13
1583644500000|2020-03-08 05:15:00|23.38|23.02|23.38|23.02|23.39|23.03|23.37|23.01|15
1583644800000|2020-03-08 05:20:00|23.37|23.01|23.37|23.01|23.38|23.02|23.36|23|21
1583645100000|2020-03-08 05:25:00|23.36|23|23.39|23.03|23.4|23.04|23.36|23|10
1583645400000|2020-03-08 05:30:00|23.4|23.04|23.4|23.04|23.41|23.05|23.39|23.03|13
1583645700000|2020-03-08 05:35:00|23.41|23.05|23.42|23.06|23.42|23.06|23.4|23.04|8
1583646000000|2020-03-08 05:40:00|23.41|23.05|23.41|23.05|23.42|23.06|23.41|23.05|3
1583646300000|2020-03-08 05:45:00|23.42|23.06|23.4|23.04|23.42|23.06|23.39|23.03|19
1583646600000|2020-03-08 05:50:00|23.39|23.03|23.37|23.01|23.39|23.03|23.35|22.99|21
1583646900000|2020-03-08 05:55:00|23.36|23|23.33|22.97|23.37|23.01|23.32|22.96|20
1583647200000|2020-03-08 06:00:00|23.34|22.98|23.31|22.95|23.34|22.98|23.31|22.95|18
1583647500000|2020-03-08 06:05:00|23.3|22.94|23.27|22.91|23.3|22.94|23.25|22.89|30
1583647800000|2020-03-08 06:10:00|23.26|22.9|23.25|22.89|23.28|22.92|23.24|22.88|24
1583648100000|2020-03-08 06:15:00|23.26|22.9|23.28|22.92|23.28|22.92|23.25|22.89|29
1583648400000|2020-03-08 06:20:00|23.27|22.91|23.28|22.92|23.28|22.92|23.26|22.9|4
1583648700000|2020-03-08 06:25:00|23.27|22.91|23.26|22.9|23.28|22.92|23.26|22.9|8
1583649000000|2020-03-08 06:30:00|23.27|22.91|23.25|22.89|23.28|22.92|23.23|22.87|19
1583649300000|2020-03-08 06:35:00|23.24|22.88|23.28|22.92|23.28|22.92|23.23|22.87|29
1583649600000|2020-03-08 06:40:00|23.3|22.94|23.3|22.94|23.32|22.96|23.29|22.93|29
1583649900000|2020-03-08 06:45:00|23.29|22.93|23.29|22.93|23.3|22.94|23.28|22.92|9
1583650200000|2020-03-08 06:50:00|23.3|22.94|23.33|22.97|23.33|22.97|23.3|22.94|14
1583650500000|2020-03-08 06:55:00|23.32|22.96|23.4|23.04|23.41|23.05|23.32|22.96|25
1583650800000|2020-03-08 07:00:00|23.39|23.03|23.47|23.11|23.48|23.12|23.39|23.03|33
1583651100000|2020-03-08 07:05:00|23.46|23.1|23.47|23.11|23.47|23.11|23.44|23.08|31
1583651400000|2020-03-08 07:10:00|23.46|23.1|23.45|23.09|23.47|23.11|23.44|23.08|20
1583651700000|2020-03-08 07:15:00|23.46|23.1|23.49|23.13|23.49|23.13|23.45|23.09|20
1583652000000|2020-03-08 07:20:00|23.48|23.12|23.48|23.12|23.49|23.13|23.47|23.11|11
1583652300000|2020-03-08 07:25:00|23.47|23.11|23.45|23.09|23.47|23.11|23.45|23.09|7
1583652600000|2020-03-08 07:30:00|23.44|23.08|23.44|23.08|23.45|23.09|23.42|23.06|11
1583652900000|2020-03-08 07:35:00|23.43|23.07|23.47|23.11|23.47|23.11|23.43|23.07|13
1583653200000|2020-03-08 07:40:00|23.46|23.1|23.46|23.1|23.47|23.11|23.45|23.09|5
1583653500000|2020-03-08 07:45:00|23.47|23.11|23.47|23.11|23.47|23.11|23.46|23.1|5
1583653800000|2020-03-08 07:50:00|23.46|23.1|23.43|23.07|23.46|23.1|23.41|23.05|12
1583654100000|2020-03-08 07:55:00|23.42|23.06|23.42|23.06|23.43|23.07|23.42|23.06|13
1583654400000|2020-03-08 08:00:00|23.41|23.05|23.35|22.99|23.41|23.05|23.35|22.99|21
1583654700000|2020-03-08 08:05:00|23.34|22.98|23.36|23|23.38|23.02|23.34|22.98|13
1583655000000|2020-03-08 08:10:00|23.35|22.99|23.37|23.01|23.37|23.01|23.31|22.95|23
1583655300000|2020-03-08 08:15:00|23.36|23|23.37|23.01|23.37|23.01|23.36|23|8
1583655600000|2020-03-08 08:20:00|23.38|23.02|23.39|23.03|23.39|23.03|23.38|23.02|4
1583655900000|2020-03-08 08:25:00|23.38|23.02|23.38|23.02|23.4|23.04|23.37|23.01|21
1583656200000|2020-03-08 08:30:00|23.39|23.03|23.39|23.03|23.39|23.03|23.39|23.03|1
1583656500000|2020-03-08 08:35:00|23.38|23.02|23.4|23.04|23.41|23.05|23.38|23.02|25
1583656800000|2020-03-08 08:40:00|23.39|23.03|23.39|23.03|23.4|23.04|23.37|23.01|15
1583657100000|2020-03-08 08:45:00|23.4|23.04|23.46|23.1|23.48|23.12|23.4|23.04|48
1583657400000|2020-03-08 08:50:00|23.45|23.09|23.45|23.09|23.47|23.11|23.43|23.07|26
1583657700000|2020-03-08 08:55:00|23.44|23.08|23.43|23.07|23.45|23.09|23.41|23.05|24
1583658000000|2020-03-08 09:00:00|23.44|23.08|23.47|23.11|23.49|23.13|23.43|23.07|48
1583658300000|2020-03-08 09:05:00|23.46|23.1|23.49|23.13|23.49|23.13|23.43|23.07|26
1583658600000|2020-03-08 09:10:00|23.48|23.12|23.49|23.13|23.49|23.13|23.46|23.1|26
1583658900000|2020-03-08 09:15:00|23.48|23.12|23.46|23.1|23.49|23.13|23.45|23.09|23
1583659200000|2020-03-08 09:20:00|23.45|23.09|23.46|23.1|23.48|23.12|23.44|23.08|12
1583659500000|2020-03-08 09:25:00|23.47|23.11|23.46|23.1|23.48|23.12|23.46|23.1|8
1583659800000|2020-03-08 09:30:00|23.47|23.11|23.45|23.09|23.47|23.11|23.45|23.09|5
1583660100000|2020-03-08 09:35:00|23.44|23.08|23.43|23.07|23.45|23.09|23.42|23.06|22
1583660400000|2020-03-08 09:40:00|23.42|23.06|23.43|23.07|23.43|23.07|23.42|23.06|30
1583660700000|2020-03-08 09:45:00|23.44|23.08|23.43|23.07|23.44|23.08|23.43|23.07|8
1583661000000|2020-03-08 09:50:00|23.42|23.06|23.39|23.03|23.42|23.06|23.39|23.03|10
1583661300000|2020-03-08 09:55:00|23.38|23.02|23.37|23.01|23.38|23.02|23.36|23|4
1583661600000|2020-03-08 10:00:00|23.38|23.02|23.4|23.04|23.42|23.06|23.38|23.02|43
1583661900000|2020-03-08 10:05:00|23.41|23.05|23.39|23.03|23.42|23.06|23.39|23.03|9
1583662200000|2020-03-08 10:10:00|23.38|23.02|23.34|22.98|23.38|23.02|23.31|22.95|41
1583662500000|2020-03-08 10:15:00|23.35|22.99|23.42|23.06|23.42|23.06|23.35|22.99|70
1583662800000|2020-03-08 10:20:00|23.41|23.05|23.42|23.06|23.43|23.07|23.4|23.04|14
1583663100000|2020-03-08 10:25:00|23.43|23.07|23.4|23.04|23.43|23.07|23.4|23.04|16
1583663400000|2020-03-08 10:30:00|23.41|23.05|23.4|23.04|23.42|23.06|23.39|23.03|20
1583663700000|2020-03-08 10:35:00|23.39|23.03|23.4|23.04|23.4|23.04|23.37|23.01|12
1583664000000|2020-03-08 10:40:00|23.41|23.05|23.39|23.03|23.41|23.05|23.39|23.03|7
1583664300000|2020-03-08 10:45:00|23.4|23.04|23.41|23.05|23.41|23.05|23.38|23.02|14
1583664600000|2020-03-08 10:50:00|23.42|23.06|23.39|23.03|23.42|23.06|23.39|23.03|28
1583664900000|2020-03-08 10:55:00|23.4|23.04|23.39|23.03|23.4|23.04|23.38|23.02|14
1583665200000|2020-03-08 11:00:00|23.4|23.04|23.4|23.04|23.42|23.06|23.39|23.03|9
1583665500000|2020-03-08 11:05:00|23.41|23.05|23.43|23.07|23.43|23.07|23.41|23.05|5
1583665800000|2020-03-08 11:10:00|23.42|23.06|23.36|23|23.42|23.06|23.34|22.98|16
1583666100000|2020-03-08 11:15:00|23.35|22.99|23.37|23.01|23.4|23.04|23.35|22.99|15
1583666400000|2020-03-08 11:20:00|23.38|23.02|23.38|23.02|23.4|23.04|23.38|23.02|15
1583666700000|2020-03-08 11:25:00|23.37|23.01|23.32|22.96|23.38|23.02|23.31|22.95|47
1583667000000|2020-03-08 11:30:00|23.31|22.95|23.32|22.96|23.32|22.96|23.31|22.95|12
1583667300000|2020-03-08 11:35:00|23.31|22.95|23.32|22.96|23.32|22.96|23.31|22.95|8
1583667600000|2020-03-08 11:40:00|23.31|22.95|23.34|22.98|23.34|22.98|23.31|22.95|16
1583667900000|2020-03-08 11:45:00|23.33|22.97|23.33|22.97|23.34|22.98|23.32|22.96|17
1583668200000|2020-03-08 11:50:00|23.32|22.96|23.35|22.99|23.35|22.99|23.32|22.96|10
1583668500000|2020-03-08 11:55:00|23.36|23|23.37|23.01|23.39|23.03|23.36|23|20
1583668800000|2020-03-08 12:00:00|23.38|23.02|23.37|23.01|23.38|23.02|23.37|23.01|16
1583669100000|2020-03-08 12:05:00|23.36|23|23.33|22.97|23.36|23|23.33|22.97|24
1583669400000|2020-03-08 12:10:00|23.34|22.98|23.35|22.99|23.35|22.99|23.33|22.97|10
1583669700000|2020-03-08 12:15:00|23.34|22.98|23.33|22.97|23.36|23|23.32|22.96|14
1583670000000|2020-03-08 12:20:00|23.34|22.98|23.3|22.94|23.34|22.98|23.3|22.94|17
1583670300000|2020-03-08 12:25:00|23.31|22.95|23.3|22.94|23.31|22.95|23.3|22.94|6
1583670600000|2020-03-08 12:30:00|23.31|22.95|23.31|22.95|23.32|22.96|23.31|22.95|13
1583670900000|2020-03-08 12:35:00|23.3|22.94|23.28|22.92|23.3|22.94|23.28|22.92|13
1583671200000|2020-03-08 12:40:00|23.27|22.91|23.17|22.81|23.27|22.91|23.12|22.76|63
1583671500000|2020-03-08 12:45:00|23.16|22.8|23.09|22.73|23.19|22.83|23.09|22.73|62
1583671800000|2020-03-08 12:50:00|23.08|22.72|23.04|22.68|23.11|22.75|23.04|22.68|39
1583672100000|2020-03-08 12:55:00|23.03|22.67|23|22.64|23.03|22.67|22.87|22.51|147
1583672400000|2020-03-08 13:00:00|22.99|22.63|23.03|22.67|23.03|22.67|22.89|22.53|86
1583672700000|2020-03-08 13:05:00|23.02|22.66|22.99|22.63|23.03|22.67|22.99|22.63|58
1583673000000|2020-03-08 13:10:00|23|22.64|22.93|22.57|23.02|22.66|22.9|22.54|76
1583673300000|2020-03-08 13:15:00|22.92|22.56|22.96|22.6|22.98|22.62|22.9|22.54|49
1583673600000|2020-03-08 13:20:00|22.97|22.61|22.86|22.5|22.97|22.61|22.84|22.48|52
1583673900000|2020-03-08 13:25:00|22.85|22.49|22.96|22.6|22.98|22.62|22.85|22.49|50
1583674200000|2020-03-08 13:30:00|22.95|22.59|22.87|22.51|22.96|22.6|22.87|22.51|37
1583674500000|2020-03-08 13:35:00|22.86|22.5|23.01|22.65|23.02|22.66|22.84|22.48|60
1583674800000|2020-03-08 13:40:00|23|22.64|22.96|22.6|23.01|22.65|22.96|22.6|41
1583675100000|2020-03-08 13:45:00|22.97|22.61|22.96|22.6|22.97|22.61|22.93|22.57|32
1583675400000|2020-03-08 13:50:00|22.95|22.59|22.96|22.6|22.97|22.61|22.94|22.58|34
1583675700000|2020-03-08 13:55:00|22.95|22.59|22.96|22.6|22.96|22.6|22.94|22.58|8
1583676000000|2020-03-08 14:00:00|22.95|22.59|22.96|22.6|22.96|22.6|22.92|22.56|20
1583676300000|2020-03-08 14:05:00|22.97|22.61|23.05|22.69|23.06|22.7|22.96|22.6|23
1583676600000|2020-03-08 14:10:00|23.04|22.68|23.03|22.67|23.05|22.69|23.02|22.66|24
1583676900000|2020-03-08 14:15:00|23.02|22.66|23|22.64|23.02|22.66|22.99|22.63|5
1583677200000|2020-03-08 14:20:00|22.99|22.63|22.96|22.6|23|22.64|22.96|22.6|14
1583677500000|2020-03-08 14:25:00|22.95|22.59|22.95|22.59|22.96|22.6|22.92|22.56|13
1583677800000|2020-03-08 14:30:00|22.94|22.58|22.89|22.53|22.97|22.61|22.88|22.52|26
1583678100000|2020-03-08 14:35:00|22.88|22.52|22.89|22.53|22.91|22.55|22.86|22.5|28
1583678400000|2020-03-08 14:40:00|22.88|22.52|22.87|22.51|22.89|22.53|22.85|22.49|32
1583678700000|2020-03-08 14:45:00|22.86|22.5|22.74|22.38|22.86|22.5|22.7|22.34|81
1583679000000|2020-03-08 14:50:00|22.73|22.37|22.7|22.34|22.79|22.43|22.68|22.32|92
1583679300000|2020-03-08 14:55:00|22.69|22.33|22.72|22.36|22.73|22.37|22.69|22.33|60
1583679600000|2020-03-08 15:00:00|22.71|22.35|22.76|22.4|22.78|22.42|22.68|22.32|76
1583679900000|2020-03-08 15:05:00|22.75|22.39|22.71|22.35|22.79|22.43|22.71|22.35|65
1583680200000|2020-03-08 15:10:00|22.7|22.34|22.62|22.26|22.71|22.35|22.59|22.23|105
1583680500000|2020-03-08 15:15:00|22.61|22.25|22.66|22.3|22.7|22.34|22.57|22.21|84
1583680800000|2020-03-08 15:20:00|22.67|22.31|22.69|22.33|22.7|22.34|22.65|22.29|37
1583681100000|2020-03-08 15:25:00|22.68|22.32|22.44|22.08|22.68|22.32|22.42|22.06|143
1583681400000|2020-03-08 15:30:00|22.43|22.07|21.63|21.27|22.43|22.07|21.61|21.25|218
1583681700000|2020-03-08 15:35:00|21.64|21.28|21.76|21.4|21.92|21.56|21.62|21.26|334
1583682000000|2020-03-08 15:40:00|21.77|21.41|22|21.64|22.05|21.69|21.77|21.41|178
1583682300000|2020-03-08 15:45:00|21.99|21.63|22|21.64|22.08|21.72|21.94|21.58|130
1583682600000|2020-03-08 15:50:00|21.99|21.63|21.94|21.58|21.99|21.63|21.81|21.45|140
1583682900000|2020-03-08 15:55:00|21.93|21.57|22|21.64|22|21.64|21.87|21.51|110
1583683200000|2020-03-08 16:00:00|21.99|21.63|21.95|21.59|22.02|21.66|21.82|21.46|145
1583683500000|2020-03-08 16:05:00|21.94|21.58|21.85|21.49|21.95|21.59|21.8|21.44|94
1583683800000|2020-03-08 16:10:00|21.84|21.48|21.59|21.23|21.84|21.48|21.59|21.23|163
1583684100000|2020-03-08 16:15:00|21.58|21.22|20.26|19.9|21.58|21.22|20.24|19.88|412
1583684400000|2020-03-08 16:20:00|20.27|19.91|20.39|20.03|20.66|20.3|20.23|19.87|433
1583684700000|2020-03-08 16:25:00|20.4|20.04|20.58|20.22|20.64|20.28|20.34|19.98|275
1583685000000|2020-03-08 16:30:00|20.59|20.23|20.63|20.27|20.69|20.33|20.56|20.2|232
1583685300000|2020-03-08 16:35:00|20.62|20.26|20.77|20.41|20.77|20.41|20.56|20.2|198
1583685600000|2020-03-08 16:40:00|20.76|20.4|20.97|20.61|21|20.64|20.72|20.36|247
1583685900000|2020-03-08 16:45:00|20.98|20.62|21.04|20.68|21.13|20.77|20.96|20.6|230
1583686200000|2020-03-08 16:50:00|21.05|20.69|21.23|20.87|21.23|20.87|21.05|20.69|133
1583686500000|2020-03-08 16:55:00|21.22|20.86|21.26|20.9|21.3|20.94|21.17|20.81|162
1583686800000|2020-03-08 17:00:00|21.27|20.91|21.12|20.76|21.28|20.92|21.01|20.65|123
1583687100000|2020-03-08 17:05:00|21.11|20.75|21.2|20.84|21.23|20.87|21.04|20.68|133
1583687400000|2020-03-08 17:10:00|21.21|20.85|21.41|21.05|21.41|21.05|21.21|20.85|191
1583687700000|2020-03-08 17:15:00|21.4|21.04|21.57|21.21|21.57|21.21|21.38|21.02|112
1583688000000|2020-03-08 17:20:00|21.58|21.22|21.53|21.17|21.61|21.25|21.51|21.15|153
1583688300000|2020-03-08 17:25:00|21.52|21.16|21.59|21.23|21.63|21.27|21.51|21.15|89
1583688600000|2020-03-08 17:30:00|21.6|21.24|21.47|21.11|21.63|21.27|21.47|21.11|84
1583688900000|2020-03-08 17:35:00|21.46|21.1|21.65|21.29|21.71|21.35|21.46|21.1|178
1583689200000|2020-03-08 17:40:00|21.66|21.3|21.54|21.18|21.67|21.31|21.53|21.17|179
1583689500000|2020-03-08 17:45:00|21.53|21.17|21.63|21.27|21.63|21.27|21.52|21.16|101
1583689800000|2020-03-08 17:50:00|21.64|21.28|21.55|21.19|21.65|21.29|21.49|21.13|132
1583690100000|2020-03-08 17:55:00|21.54|21.18|21.49|21.13|21.58|21.22|21.48|21.12|118
1583690400000|2020-03-08 18:00:00|21.5|21.14|21.4|21.04|21.5|21.14|21.32|20.96|153
1583690700000|2020-03-08 18:05:00|21.41|21.05|21.53|21.17|21.53|21.17|21.4|21.04|52
1583691000000|2020-03-08 18:10:00|21.52|21.16|21.48|21.12|21.53|21.17|21.46|21.1|83
1583691300000|2020-03-08 18:15:00|21.47|21.11|21.47|21.11|21.5|21.14|21.45|21.09|29
1583691600000|2020-03-08 18:20:00|21.46|21.1|21.48|21.12|21.49|21.13|21.43|21.07|74
1583691900000|2020-03-08 18:25:00|21.47|21.11|21.6|21.24|21.66|21.3|21.47|21.11|124
1583692200000|2020-03-08 18:30:00|21.59|21.23|21.64|21.28|21.65|21.29|21.58|21.22|93
1583692500000|2020-03-08 18:35:00|21.63|21.27|21.63|21.27|21.69|21.33|21.57|21.21|112
1583692800000|2020-03-08 18:40:00|21.64|21.28|21.55|21.19|21.64|21.28|21.55|21.19|62
1583693100000|2020-03-08 18:45:00|21.56|21.2|21.54|21.18|21.57|21.21|21.53|21.17|74
1583693400000|2020-03-08 18:50:00|21.55|21.19|21.54|21.18|21.56|21.2|21.53|21.17|28
1583693700000|2020-03-08 18:55:00|21.55|21.19|21.55|21.19|21.55|21.19|21.54|21.18|9
1583694000000|2020-03-08 19:00:00|21.56|21.2|21.48|21.12|21.56|21.2|21.47|21.11|38
1583694300000|2020-03-08 19:05:00|21.47|21.11|21.43|21.07|21.47|21.11|21.36|21|103
1583694600000|2020-03-08 19:10:00|21.44|21.08|21.39|21.03|21.45|21.09|21.38|21.02|71
1583694900000|2020-03-08 19:15:00|21.4|21.04|21.39|21.03|21.41|21.05|21.37|21.01|39
1583695200000|2020-03-08 19:20:00|21.4|21.04|21.5|21.14|21.5|21.14|21.39|21.03|57
1583695500000|2020-03-08 19:25:00|21.49|21.13|21.44|21.08|21.49|21.13|21.41|21.05|52
1583695800000|2020-03-08 19:30:00|21.45|21.09|21.45|21.09|21.45|21.09|21.44|21.08|5
1583696100000|2020-03-08 19:35:00|21.46|21.1|21.48|21.12|21.55|21.19|21.46|21.1|51
1583696400000|2020-03-08 19:40:00|21.49|21.13|21.48|21.12|21.5|21.14|21.47|21.11|64
1583696700000|2020-03-08 19:45:00|21.49|21.13|21.41|21.05|21.49|21.13|21.4|21.04|27
1583697000000|2020-03-08 19:50:00|21.4|21.04|21.44|21.08|21.46|21.1|21.37|21.01|51
1583697300000|2020-03-08 19:55:00|21.43|21.07|21.44|21.08|21.48|21.12|21.43|21.07|39
1583697600000|2020-03-08 20:00:00|21.45|21.09|21.5|21.14|21.51|21.15|21.45|21.09|32
1583697900000|2020-03-08 20:05:00|21.51|21.15|21.54|21.18|21.54|21.18|21.5|21.14|34
1583698200000|2020-03-08 20:10:00|21.53|21.17|21.53|21.17|21.53|21.17|21.51|21.15|17
1583698500000|2020-03-08 20:15:00|21.52|21.16|21.51|21.15|21.53|21.17|21.51|21.15|28
1583698800000|2020-03-08 20:20:00|21.52|21.16|21.5|21.14|21.52|21.16|21.49|21.13|23
1583699100000|2020-03-08 20:25:00|21.51|21.15|21.51|21.15|21.52|21.16|21.5|21.14|15
1583699400000|2020-03-08 20:30:00|21.5|21.14|21.5|21.14|21.51|21.15|21.49|21.13|9
1583699700000|2020-03-08 20:35:00|21.49|21.13|21.47|21.11|21.5|21.14|21.46|21.1|13
1583700000000|2020-03-08 20:40:00|21.46|21.1|21.42|21.06|21.47|21.11|21.42|21.06|17
1583700300000|2020-03-08 20:45:00|21.41|21.05|21.37|21.01|21.41|21.05|21.36|21|17
1583700600000|2020-03-08 20:50:00|21.36|21|21.34|20.98|21.37|21.01|21.34|20.98|13
1583700900000|2020-03-08 20:55:00|21.33|20.97|21.26|20.9|21.33|20.97|21.26|20.9|20
1583701200000|2020-03-08 21:00:00|21.27|20.91|21.33|20.97|21.34|20.98|21.27|20.91|21
1583701500000|2020-03-08 21:05:00|21.34|20.98|21.33|20.97|21.4|21.04|21.32|20.96|44
1583701800000|2020-03-08 21:10:00|21.32|20.96|21.33|20.97|21.33|20.97|21.32|20.96|12
1583702100000|2020-03-08 21:15:00|21.32|20.96|21.32|20.96|21.33|20.97|21.32|20.96|3
1583702400000|2020-03-08 21:20:00|21.31|20.95|21.31|20.95|21.32|20.96|21.31|20.95|27
1583702700000|2020-03-08 21:25:00|21.32|20.96|21.26|20.9|21.32|20.96|21.26|20.9|15
1583703000000|2020-03-08 21:30:00|21.25|20.89|21.22|20.86|21.26|20.9|21.21|20.85|12
1583703300000|2020-03-08 21:35:00|21.21|20.85|21.26|20.9|21.26|20.9|21.21|20.85|8
1583703600000|2020-03-08 21:40:00|21.27|20.91|21.17|20.81|21.29|20.93|21.16|20.8|32
1583703900000|2020-03-08 21:45:00|21.16|20.8|21.08|20.72|21.17|20.81|21.07|20.71|44
1583704200000|2020-03-08 21:50:00|21.07|20.71|21|20.64|21.08|20.72|20.99|20.63|34
1583704500000|2020-03-08 21:55:00|20.99|20.63|21.11|20.75|21.11|20.75|20.99|20.63|31
1583704800000|2020-03-08 22:00:00|21.1|20.74|21.13|20.77|21.15|20.79|21.05|20.69|73
1583705100000|2020-03-08 22:05:00|21.14|20.78|21.17|20.81|21.21|20.85|21.13|20.77|80
1583705400000|2020-03-08 22:10:00|21.18|20.82|21.11|20.75|21.18|20.82|21.1|20.74|56
1583705700000|2020-03-08 22:15:00|21.12|20.76|21.02|20.66|21.12|20.76|21.01|20.65|73
1583706000000|2020-03-08 22:20:00|21.03|20.67|21.12|20.76|21.14|20.78|21.01|20.65|48
1583706300000|2020-03-08 22:25:00|21.13|20.77|21.12|20.76|21.16|20.8|21.11|20.75|58
1583706600000|2020-03-08 22:30:00|21.13|20.77|21.12|20.76|21.15|20.79|21.09|20.73|80
1583706900000|2020-03-08 22:35:00|21.11|20.75|21.05|20.69|21.12|20.76|21.02|20.66|61
1583707200000|2020-03-08 22:40:00|21.04|20.68|21.06|20.7|21.07|20.71|21.03|20.67|49
1583707500000|2020-03-08 22:45:00|21.05|20.69|20.9|20.54|21.05|20.69|20.85|20.49|109
1583707800000|2020-03-08 22:50:00|20.89|20.53|20.91|20.55|20.95|20.59|20.86|20.5|77
1583708100000|2020-03-08 22:55:00|20.92|20.56|20.81|20.45|20.92|20.56|20.81|20.45|81
1583708400000|2020-03-08 23:00:00|20.82|20.46|20.92|20.56|20.96|20.6|20.81|20.45|89
1583708700000|2020-03-08 23:05:00|20.91|20.55|20.96|20.6|20.97|20.61|20.91|20.55|62
1583709000000|2020-03-08 23:10:00|20.97|20.61|21.06|20.7|21.06|20.7|20.94|20.58|54
1583709300000|2020-03-08 23:15:00|21.07|20.71|21.12|20.76|21.2|20.84|21.06|20.7|134
1583709600000|2020-03-08 23:20:00|21.11|20.75|21.12|20.76|21.12|20.76|21.01|20.65|54
1583709900000|2020-03-08 23:25:00|21.13|20.77|21.11|20.75|21.16|20.8|21.08|20.72|85
1583710200000|2020-03-08 23:30:00|21.12|20.76|20.98|20.62|21.12|20.76|20.98|20.62|93
1583710500000|2020-03-08 23:35:00|20.99|20.63|20.88|20.52|21.02|20.66|20.88|20.52|54
1583710800000|2020-03-08 23:40:00|20.87|20.51|20.77|20.41|20.88|20.52|20.63|20.27|190
1583711100000|2020-03-08 23:45:00|20.76|20.4|20.41|20.05|20.76|20.4|20.41|20.05|172
1583711400000|2020-03-08 23:50:00|20.4|20.04|20.54|20.18|20.65|20.29|20.39|20.03|191
1583711700000|2020-03-08 23:55:00|20.55|20.19|20.57|20.21|20.59|20.23|20.47|20.11|119
1583712000000|2020-03-09 00:00:00|20.58|20.22|20.88|20.52|20.96|20.6|20.57|20.21|222
1583712300000|2020-03-09 00:05:00|20.89|20.53|20.86|20.5|21|20.64|20.81|20.45|198
1583712600000|2020-03-09 00:10:00|20.87|20.51|20.78|20.42|20.87|20.51|20.75|20.39|132
1583712900000|2020-03-09 00:15:00|20.79|20.43|20.65|20.29|20.8|20.44|20.64|20.28|125
1583713200000|2020-03-09 00:20:00|20.64|20.28|20.78|20.42|20.78|20.42|20.59|20.23|181
1583713500000|2020-03-09 00:25:00|20.79|20.43|20.69|20.33|20.79|20.43|20.67|20.31|83
1583713800000|2020-03-09 00:30:00|20.7|20.34|20.54|20.18|20.7|20.34|20.53|20.17|132
1583714100000|2020-03-09 00:35:00|20.55|20.19|20.61|20.25|20.66|20.3|20.5|20.14|145
1583714400000|2020-03-09 00:40:00|20.62|20.26|20.54|20.18|20.67|20.31|20.54|20.18|61
1583714700000|2020-03-09 00:45:00|20.55|20.19|20.65|20.29|20.65|20.29|20.55|20.19|41
1583715000000|2020-03-09 00:50:00|20.66|20.3|20.67|20.31|20.71|20.35|20.65|20.29|52
1583715300000|2020-03-09 00:55:00|20.68|20.32|20.78|20.42|20.79|20.43|20.68|20.32|44
1583715600000|2020-03-09 01:00:00|20.77|20.41|20.69|20.33|20.77|20.41|20.69|20.33|43
1583715900000|2020-03-09 01:05:00|20.7|20.34|20.64|20.28|20.71|20.35|20.64|20.28|37
1583716200000|2020-03-09 01:10:00|20.65|20.29|20.74|20.38|20.74|20.38|20.65|20.29|30
1583716500000|2020-03-09 01:15:00|20.75|20.39|20.83|20.47|20.89|20.53|20.75|20.39|39
1583716800000|2020-03-09 01:20:00|20.84|20.48|20.85|20.49|20.93|20.57|20.83|20.47|70
1583717100000|2020-03-09 01:25:00|20.86|20.5|20.98|20.62|21.01|20.65|20.83|20.47|73
1583717400000|2020-03-09 01:30:00|20.97|20.61|21.15|20.79|21.15|20.79|20.95|20.59|61
1583717700000|2020-03-09 01:35:00|21.16|20.8|21.18|20.82|21.19|20.83|21.1|20.74|71
1583718000000|2020-03-09 01:40:00|21.17|20.81|21.17|20.81|21.21|20.85|21.17|20.81|31
1583718300000|2020-03-09 01:45:00|21.16|20.8|21.24|20.88|21.24|20.88|21.16|20.8|27
1583718600000|2020-03-09 01:50:00|21.25|20.89|21.2|20.84|21.27|20.91|21.19|20.83|30
1583718900000|2020-03-09 01:55:00|21.19|20.83|21.08|20.72|21.22|20.86|21.08|20.72|47
1583719200000|2020-03-09 02:00:00|21.09|20.73|21.02|20.66|21.11|20.75|20.99|20.63|52
1583719500000|2020-03-09 02:05:00|21.01|20.65|21.03|20.67|21.08|20.72|20.99|20.63|79
1583719800000|2020-03-09 02:10:00|21.04|20.68|20.95|20.59|21.06|20.7|20.94|20.58|52
1583720100000|2020-03-09 02:15:00|20.96|20.6|21.05|20.69|21.07|20.71|20.95|20.59|88
1583720400000|2020-03-09 02:20:00|21.06|20.7|21.11|20.75|21.12|20.76|21.06|20.7|72
1583720700000|2020-03-09 02:25:00|21.12|20.76|21.23|20.87|21.24|20.88|21.12|20.76|114
1583721000000|2020-03-09 02:30:00|21.22|20.86|21.14|20.78|21.22|20.86|21.14|20.78|49
1583721300000|2020-03-09 02:35:00|21.13|20.77|21.13|20.77|21.13|20.77|21.08|20.72|79
1583721600000|2020-03-09 02:40:00|21.14|20.78|21.14|20.78|21.16|20.8|21.13|20.77|67
1583721900000|2020-03-09 02:45:00|21.13|20.77|21.04|20.68|21.14|20.78|21.02|20.66|62
1583722200000|2020-03-09 02:50:00|21.03|20.67|20.93|20.57|21.03|20.67|20.9|20.54|71
1583722500000|2020-03-09 02:55:00|20.94|20.58|20.9|20.54|21.01|20.65|20.89|20.53|79
1583722800000|2020-03-09 03:00:00|20.91|20.55|20.96|20.6|20.97|20.61|20.91|20.55|60
1583723100000|2020-03-09 03:05:00|20.97|20.61|20.95|20.59|21.03|20.67|20.94|20.58|71
1583723400000|2020-03-09 03:10:00|20.96|20.6|20.87|20.51|20.98|20.62|20.83|20.47|74
1583723700000|2020-03-09 03:15:00|20.86|20.5|21.02|20.66|21.05|20.69|20.6|20.24|244
1583724000000|2020-03-09 03:20:00|21.01|20.65|20.95|20.59|21.02|20.66|20.91|20.55|196
1583724300000|2020-03-09 03:25:00|20.94|20.58|21.03|20.67|21.05|20.69|20.94|20.58|106
1583724600000|2020-03-09 03:30:00|21.02|20.66|20.94|20.58|21.02|20.66|20.93|20.57|65
1583724900000|2020-03-09 03:35:00|20.93|20.57|20.92|20.56|20.96|20.6|20.86|20.5|98
1583725200000|2020-03-09 03:40:00|20.93|20.57|20.91|20.55|20.99|20.63|20.9|20.54|63
1583725500000|2020-03-09 03:45:00|20.9|20.54|20.84|20.48|20.96|20.6|20.84|20.48|83
1583725800000|2020-03-09 03:50:00|20.83|20.47|20.91|20.55|20.91|20.55|20.82|20.46|73
1583726100000|2020-03-09 03:55:00|20.92|20.56|20.95|20.59|20.97|20.61|20.89|20.53|86
1583726400000|2020-03-09 04:00:00|20.96|20.6|20.84|20.48|20.96|20.6|20.81|20.45|71
1583726700000|2020-03-09 04:05:00|20.85|20.49|20.72|20.36|20.86|20.5|20.72|20.36|86
1583727000000|2020-03-09 04:10:00|20.71|20.35|20.71|20.35|20.79|20.43|20.59|20.23|219
1583727300000|2020-03-09 04:15:00|20.72|20.36|20.53|20.17|20.75|20.39|20.51|20.15|172
1583727600000|2020-03-09 04:20:00|20.52|20.16|20.69|20.33|20.74|20.38|20.48|20.12|185
1583727900000|2020-03-09 04:25:00|20.7|20.34|20.64|20.28|20.7|20.34|20.59|20.23|109
1583728200000|2020-03-09 04:30:00|20.65|20.29|20.51|20.15|20.65|20.29|20.48|20.12|141
1583728500000|2020-03-09 04:35:00|20.52|20.16|20.62|20.26|20.65|20.29|20.51|20.15|135
1583728800000|2020-03-09 04:40:00|20.61|20.25|20.65|20.29|20.67|20.31|20.59|20.23|85
1583729100000|2020-03-09 04:45:00|20.66|20.3|20.65|20.29|20.73|20.37|20.63|20.27|98
1583729400000|2020-03-09 04:50:00|20.64|20.28|20.74|20.38|20.76|20.4|20.64|20.28|79
1583729700000|2020-03-09 04:55:00|20.73|20.37|20.7|20.34|20.74|20.38|20.67|20.31|78
1583730000000|2020-03-09 05:00:00|20.71|20.35|20.67|20.31|20.76|20.4|20.67|20.31|69
1583730300000|2020-03-09 05:05:00|20.68|20.32|20.66|20.3|20.69|20.33|20.61|20.25|82
1583730600000|2020-03-09 05:10:00|20.65|20.29|20.61|20.25|20.66|20.3|20.59|20.23|61
1583730900000|2020-03-09 05:15:00|20.6|20.24|20.54|20.18|20.63|20.27|20.53|20.17|75
1583731200000|2020-03-09 05:20:00|20.55|20.19|20.51|20.15|20.59|20.23|20.51|20.15|103
1583731500000|2020-03-09 05:25:00|20.52|20.16|20.39|20.03|20.52|20.16|20.35|19.99|175
1583731800000|2020-03-09 05:30:00|20.38|20.02|20.58|20.22|20.58|20.22|20.33|19.97|155
1583732100000|2020-03-09 05:35:00|20.57|20.21|20.72|20.36|20.75|20.39|20.52|20.16|172
1583732400000|2020-03-09 05:40:00|20.73|20.37|20.82|20.46|20.82|20.46|20.69|20.33|144
1583732700000|2020-03-09 05:45:00|20.83|20.47|20.89|20.53|20.91|20.55|20.78|20.42|135
1583733000000|2020-03-09 05:50:00|20.88|20.52|20.96|20.6|20.97|20.61|20.86|20.5|120
1583733300000|2020-03-09 05:55:00|20.97|20.61|20.98|20.62|21.1|20.74|20.95|20.59|153
1583733600000|2020-03-09 06:00:00|20.99|20.63|20.94|20.58|21|20.64|20.92|20.56|91
1583733900000|2020-03-09 06:05:00|20.93|20.57|21|20.64|21.07|20.71|20.93|20.57|136
1583734200000|2020-03-09 06:10:00|21.01|20.65|21.14|20.78|21.18|20.82|21|20.64|125
1583734500000|2020-03-09 06:15:00|21.15|20.79|21.1|20.74|21.22|20.86|21.06|20.7|131
1583734800000|2020-03-09 06:20:00|21.09|20.73|21.1|20.74|21.15|20.79|21.08|20.72|106
1583735100000|2020-03-09 06:25:00|21.11|20.75|21.1|20.74|21.11|20.75|21.02|20.66|79
1583735400000|2020-03-09 06:30:00|21.11|20.75|21.01|20.65|21.14|20.78|21|20.64|77
1583735700000|2020-03-09 06:35:00|21|20.64|21|20.64|21.06|20.7|20.99|20.63|83
1583736000000|2020-03-09 06:40:00|20.99|20.63|21.02|20.66|21.05|20.69|20.99|20.63|56
1583736300000|2020-03-09 06:45:00|21.01|20.65|21.12|20.76|21.12|20.76|21.01|20.65|70
1583736600000|2020-03-09 06:50:00|21.11|20.75|21.07|20.71|21.11|20.75|21.06|20.7|98
1583736900000|2020-03-09 06:55:00|21.08|20.72|21.03|20.67|21.08|20.72|20.99|20.63|101
1583737200000|2020-03-09 07:00:00|21.04|20.68|21.02|20.66|21.09|20.73|21.01|20.65|69
1583737500000|2020-03-09 07:05:00|21.03|20.67|21.02|20.66|21.07|20.71|21.01|20.65|50
1583737800000|2020-03-09 07:10:00|21.01|20.65|21.05|20.69|21.06|20.7|20.98|20.62|42
1583738100000|2020-03-09 07:15:00|21.06|20.7|21.01|20.65|21.07|20.71|21.01|20.65|44
1583738400000|2020-03-09 07:20:00|21.02|20.66|21.05|20.69|21.05|20.69|21|20.64|62
1583738700000|2020-03-09 07:25:00|21.06|20.7|21|20.64|21.06|20.7|20.99|20.63|41
1583739000000|2020-03-09 07:30:00|21.01|20.65|21.03|20.67|21.03|20.67|20.99|20.63|33
1583739300000|2020-03-09 07:35:00|21.04|20.68|21|20.64|21.04|20.68|20.99|20.63|39
1583739600000|2020-03-09 07:40:00|20.99|20.63|21.01|20.65|21.03|20.67|20.99|20.63|39
1583739900000|2020-03-09 07:45:00|21.02|20.66|21.05|20.69|21.06|20.7|21.02|20.66|44
1583740200000|2020-03-09 07:50:00|21.04|20.68|21.06|20.7|21.08|20.72|21.04|20.68|53
1583740500000|2020-03-09 07:55:00|21.05|20.69|21.03|20.67|21.08|20.72|21.02|20.66|36
1583740800000|2020-03-09 08:00:00|21.04|20.68|21.15|20.79|21.18|20.82|21.04|20.68|86
1583741100000|2020-03-09 08:05:00|21.16|20.8|21.18|20.82|21.2|20.84|21.14|20.78|77
1583741400000|2020-03-09 08:10:00|21.17|20.81|21.17|20.81|21.23|20.87|21.16|20.8|75
1583741700000|2020-03-09 08:15:00|21.18|20.82|21.12|20.76|21.2|20.84|21.12|20.76|33
1583742000000|2020-03-09 08:20:00|21.11|20.75|21.14|20.78|21.15|20.79|21.1|20.74|42
1583742300000|2020-03-09 08:25:00|21.15|20.79|21.17|20.81|21.18|20.82|21.13|20.77|31
1583742600000|2020-03-09 08:30:00|21.18|20.82|21.14|20.78|21.22|20.86|21.14|20.78|41
1583742900000|2020-03-09 08:35:00|21.15|20.79|21.26|20.9|21.26|20.9|21.14|20.78|54
1583743200000|2020-03-09 08:40:00|21.25|20.89|21.3|20.94|21.34|20.98|21.23|20.87|58
1583743500000|2020-03-09 08:45:00|21.31|20.95|21.26|20.9|21.34|20.98|21.26|20.9|38
1583743800000|2020-03-09 08:50:00|21.27|20.91|21.25|20.89|21.27|20.91|21.23|20.87|29
1583744100000|2020-03-09 08:55:00|21.26|20.9|21.29|20.93|21.32|20.96|21.26|20.9|40
1583744400000|2020-03-09 09:00:00|21.28|20.92|21.21|20.85|21.29|20.93|21.21|20.85|32
1583744700000|2020-03-09 09:05:00|21.22|20.86|21.29|20.93|21.3|20.94|21.2|20.84|42
1583745000000|2020-03-09 09:10:00|21.28|20.92|21.24|20.88|21.31|20.95|21.24|20.88|27
1583745300000|2020-03-09 09:15:00|21.25|20.89|21.17|20.81|21.27|20.91|21.16|20.8|33
1583745600000|2020-03-09 09:20:00|21.16|20.8|21.17|20.81|21.19|20.83|21.13|20.77|38
1583745900000|2020-03-09 09:25:00|21.18|20.82|21.16|20.8|21.18|20.82|21.12|20.76|39
1583746200000|2020-03-09 09:30:00|21.17|20.81|21.18|20.82|21.22|20.86|21.17|20.81|32
1583746500000|2020-03-09 09:35:00|21.19|20.83|21.13|20.77|21.2|20.84|21.13|20.77|49
1583746800000|2020-03-09 09:40:00|21.12|20.76|21.06|20.7|21.12|20.76|21.06|20.7|49
1583747100000|2020-03-09 09:45:00|21.07|20.71|21.08|20.72|21.09|20.73|21.06|20.7|38
1583747400000|2020-03-09 09:50:00|21.07|20.71|21.04|20.68|21.1|20.74|21.04|20.68|50
1583747700000|2020-03-09 09:55:00|21.05|20.69|21.03|20.67|21.08|20.72|21.01|20.65|35
1583748000000|2020-03-09 10:00:00|21.04|20.68|21.05|20.69|21.06|20.7|21.02|20.66|40
1583748300000|2020-03-09 10:05:00|21.06|20.7|21.1|20.74|21.12|20.76|21.06|20.7|39
1583748600000|2020-03-09 10:10:00|21.11|20.75|21.04|20.68|21.12|20.76|21.04|20.68|54
1583748900000|2020-03-09 10:15:00|21.03|20.67|21.07|20.71|21.08|20.72|21.02|20.66|29
1583749200000|2020-03-09 10:20:00|21.08|20.72|21.14|20.78|21.15|20.79|21.07|20.71|33
1583749500000|2020-03-09 10:25:00|21.13|20.77|21.14|20.78|21.14|20.78|21.1|20.74|36
1583749800000|2020-03-09 10:30:00|21.15|20.79|21.12|20.76|21.17|20.81|21.12|20.76|38
1583750100000|2020-03-09 10:35:00|21.11|20.75|21.1|20.74|21.13|20.77|21.1|20.74|60
1583750400000|2020-03-09 10:40:00|21.11|20.75|21.13|20.77|21.18|20.82|21.09|20.73|39
1583750700000|2020-03-09 10:45:00|21.12|20.76|21.11|20.75|21.14|20.78|21.1|20.74|26
1583751000000|2020-03-09 10:50:00|21.12|20.76|21.13|20.77|21.17|20.81|21.12|20.76|52
1583751300000|2020-03-09 10:55:00|21.14|20.78|21.08|20.72|21.15|20.79|21.08|20.72|33
1583751600000|2020-03-09 11:00:00|21.09|20.73|20.93|20.57|21.09|20.73|20.93|20.57|86
1583751900000|2020-03-09 11:05:00|20.94|20.58|20.89|20.53|20.97|20.61|20.86|20.5|120
1583752200000|2020-03-09 11:10:00|20.9|20.54|20.89|20.53|20.94|20.58|20.83|20.47|94
1583752500000|2020-03-09 11:15:00|20.9|20.54|20.97|20.61|20.98|20.62|20.9|20.54|72
1583752800000|2020-03-09 11:20:00|20.98|20.62|20.97|20.61|20.99|20.63|20.92|20.56|52
1583753100000|2020-03-09 11:25:00|20.96|20.6|20.89|20.53|20.96|20.6|20.88|20.52|37
1583753400000|2020-03-09 11:30:00|20.88|20.52|20.93|20.57|20.97|20.61|20.88|20.52|56
1583753700000|2020-03-09 11:35:00|20.94|20.58|20.95|20.59|20.97|20.61|20.92|20.56|36
1583754000000|2020-03-09 11:40:00|20.94|20.58|20.94|20.58|20.96|20.6|20.93|20.57|43
1583754300000|2020-03-09 11:45:00|20.95|20.59|20.93|20.57|20.97|20.61|20.89|20.53|43
1583754600000|2020-03-09 11:50:00|20.94|20.58|20.92|20.56|20.96|20.6|20.91|20.55|29
1583754900000|2020-03-09 11:55:00|20.93|20.57|20.95|20.59|20.95|20.59|20.89|20.53|29
1583755200000|2020-03-09 12:00:00|20.96|20.6|21.11|20.75|21.14|20.78|20.94|20.58|130
1583755500000|2020-03-09 12:05:00|21.1|20.74|21.1|20.74|21.18|20.82|21.02|20.66|117
1583755800000|2020-03-09 12:10:00|21.11|20.75|21.02|20.66|21.17|20.81|21.02|20.66|115
1583756100000|2020-03-09 12:15:00|21.03|20.67|21.04|20.68|21.08|20.72|20.99|20.63|111
1583756400000|2020-03-09 12:20:00|21.03|20.67|21.11|20.75|21.11|20.75|21.02|20.66|54
1583756700000|2020-03-09 12:25:00|21.12|20.76|21.1|20.74|21.17|20.81|21.09|20.73|57
1583757000000|2020-03-09 12:30:00|21.09|20.73|21.1|20.74|21.14|20.78|21.05|20.69|78
1583757300000|2020-03-09 12:35:00|21.11|20.75|21.09|20.73|21.12|20.76|21.08|20.72|73
1583757600000|2020-03-09 12:40:00|21.08|20.72|21.06|20.7|21.09|20.73|21.06|20.7|35
1583757900000|2020-03-09 12:45:00|21.07|20.71|21.1|20.74|21.12|20.76|21.06|20.7|50
1583758200000|2020-03-09 12:50:00|21.11|20.75|21.14|20.78|21.14|20.78|21.1|20.74|42
1583758500000|2020-03-09 12:55:00|21.13|20.77|21.15|20.79|21.18|20.82|21.13|20.77|33
1583758800000|2020-03-09 13:00:00|21.16|20.8|21.13|20.77|21.18|20.82|21.12|20.76|28
1583759100000|2020-03-09 13:05:00|21.12|20.76|21.11|20.75|21.13|20.77|21.1|20.74|60
1583759400000|2020-03-09 13:10:00|21.1|20.74|21.03|20.67|21.12|20.76|21.01|20.65|53
1583759700000|2020-03-09 13:15:00|21.04|20.68|21.08|20.72|21.09|20.73|21.01|20.65|45
1583760000000|2020-03-09 13:20:00|21.07|20.71|21.06|20.7|21.09|20.73|21.04|20.68|26
1583760300000|2020-03-09 13:25:00|21.07|20.71|20.97|20.61|21.07|20.71|20.97|20.61|43
1583760600000|2020-03-09 13:30:00|20.98|20.62|20.88|20.52|20.98|20.62|20.87|20.51|35
1583760900000|2020-03-09 13:35:00|20.89|20.53|20.85|20.49|20.9|20.54|20.78|20.42|79
1583761200000|2020-03-09 13:40:00|20.86|20.5|20.83|20.47|20.94|20.58|20.77|20.41|116
1583761500000|2020-03-09 13:45:00|20.84|20.48|20.68|20.32|20.84|20.48|20.65|20.29|85
1583761800000|2020-03-09 13:50:00|20.69|20.33|20.86|20.5|20.88|20.52|20.55|20.19|150
1583762100000|2020-03-09 13:55:00|20.85|20.49|20.8|20.44|20.89|20.53|20.74|20.38|165
1583762400000|2020-03-09 14:00:00|20.81|20.45|20.79|20.43|20.88|20.52|20.77|20.41|93
1583762700000|2020-03-09 14:05:00|20.78|20.42|20.79|20.43|20.8|20.44|20.75|20.39|64
1583763000000|2020-03-09 14:10:00|20.78|20.42|20.7|20.34|20.8|20.44|20.67|20.31|87
1583763300000|2020-03-09 14:15:00|20.69|20.33|20.76|20.4|20.77|20.41|20.67|20.31|76
1583763600000|2020-03-09 14:20:00|20.75|20.39|20.74|20.38|20.79|20.43|20.69|20.33|70
1583763900000|2020-03-09 14:25:00|20.73|20.37|20.75|20.39|20.78|20.42|20.69|20.33|55
1583764200000|2020-03-09 14:30:00|20.74|20.38|20.77|20.41|20.81|20.45|20.73|20.37|34
1583764500000|2020-03-09 14:35:00|20.78|20.42|20.68|20.32|20.78|20.42|20.67|20.31|63
1583764800000|2020-03-09 14:40:00|20.67|20.31|20.65|20.29|20.71|20.35|20.65|20.29|47
1583765100000|2020-03-09 14:45:00|20.64|20.28|20.62|20.26|20.69|20.33|20.61|20.25|69
1583765400000|2020-03-09 14:50:00|20.61|20.25|20.49|20.13|20.61|20.25|20.49|20.13|79
1583765700000|2020-03-09 14:55:00|20.48|20.12|20.5|20.14|20.56|20.2|20.37|20.01|90
1583766000000|2020-03-09 15:00:00|20.51|20.15|20.52|20.16|20.58|20.22|20.47|20.11|83
1583766300000|2020-03-09 15:05:00|20.51|20.15|20.28|19.92|20.51|20.15|20.16|19.8|148
1583766600000|2020-03-09 15:10:00|20.29|19.93|20.32|19.96|20.52|20.16|20.28|19.92|154
1583766900000|2020-03-09 15:15:00|20.33|19.97|20.38|20.02|20.4|20.04|20.26|19.9|149
1583767200000|2020-03-09 15:20:00|20.39|20.03|20.38|20.02|20.44|20.08|20.35|19.99|104
1583767500000|2020-03-09 15:25:00|20.37|20.01|20.28|19.92|20.41|20.05|20.25|19.89|90
1583767800000|2020-03-09 15:30:00|20.27|19.91|20.03|19.67|20.28|19.92|19.99|19.63|173
1583768100000|2020-03-09 15:35:00|20.02|19.66|20.15|19.79|20.22|19.86|20.01|19.65|178
1583768400000|2020-03-09 15:40:00|20.16|19.8|20.11|19.75|20.18|19.82|20|19.64|172
1583768700000|2020-03-09 15:45:00|20.1|19.74|20.21|19.85|20.29|19.93|20.1|19.74|168
1583769000000|2020-03-09 15:50:00|20.2|19.84|20.32|19.96|20.36|20|20.2|19.84|137
1583769300000|2020-03-09 15:55:00|20.33|19.97|20.42|20.06|20.42|20.06|20.28|19.92|84
1583769600000|2020-03-09 16:00:00|20.43|20.07|20.35|19.99|20.43|20.07|20.31|19.95|79
1583769900000|2020-03-09 16:05:00|20.34|19.98|20.27|19.91|20.35|19.99|20.18|19.82|90
1583770200000|2020-03-09 16:10:00|20.26|19.9|20.3|19.94|20.33|19.97|20.22|19.86|79
1583770500000|2020-03-09 16:15:00|20.31|19.95|20.61|20.25|20.73|20.37|20.31|19.95|177
1583770800000|2020-03-09 16:20:00|20.6|20.24|20.57|20.21|20.68|20.32|20.57|20.21|134
1583771100000|2020-03-09 16:25:00|20.58|20.22|20.72|20.36|20.72|20.36|20.58|20.22|99
1583771400000|2020-03-09 16:30:00|20.71|20.35|20.83|20.47|20.88|20.52|20.71|20.35|132
1583771700000|2020-03-09 16:35:00|20.84|20.48|20.74|20.38|20.87|20.51|20.74|20.38|94
1583772000000|2020-03-09 16:40:00|20.73|20.37|20.66|20.3|20.73|20.37|20.61|20.25|59
1583772300000|2020-03-09 16:45:00|20.65|20.29|20.56|20.2|20.68|20.32|20.47|20.11|77
1583772600000|2020-03-09 16:50:00|20.55|20.19|20.59|20.23|20.65|20.29|20.54|20.18|111
1583772900000|2020-03-09 16:55:00|20.6|20.24|20.55|20.19|20.62|20.26|20.55|20.19|64
1583773200000|2020-03-09 17:00:00|20.54|20.18|20.5|20.14|20.54|20.18|20.41|20.05|101
1583773500000|2020-03-09 17:05:00|20.49|20.13|20.48|20.12|20.5|20.14|20.45|20.09|46
1583773800000|2020-03-09 17:10:00|20.49|20.13|20.48|20.12|20.58|20.22|20.48|20.12|81
1583774100000|2020-03-09 17:15:00|20.49|20.13|20.42|20.06|20.52|20.16|20.41|20.05|48
1583774400000|2020-03-09 17:20:00|20.43|20.07|20.36|20|20.48|20.12|20.35|19.99|60
1583774700000|2020-03-09 17:25:00|20.37|20.01|20.36|20|20.42|20.06|20.34|19.98|54
1583775000000|2020-03-09 17:30:00|20.35|19.99|20.32|19.96|20.38|20.02|20.32|19.96|76
1583775300000|2020-03-09 17:35:00|20.31|19.95|20.25|19.89|20.33|19.97|20.24|19.88|44
1583775600000|2020-03-09 17:40:00|20.26|19.9|20.23|19.87|20.28|19.92|20.21|19.85|102
1583775900000|2020-03-09 17:45:00|20.22|19.86|20.18|19.82|20.22|19.86|20.15|19.79|93
1583776200000|2020-03-09 17:50:00|20.19|19.83|20.22|19.86|20.29|19.93|20.18|19.82|64
1583776500000|2020-03-09 17:55:00|20.21|19.85|20.25|19.89|20.25|19.89|20.17|19.81|77
1583776800000|2020-03-09 18:00:00|20.26|19.9|20.38|20.02|20.4|20.04|20.25|19.89|98
1583777100000|2020-03-09 18:05:00|20.37|20.01|20.26|19.9|20.39|20.03|20.26|19.9|57
1583777400000|2020-03-09 18:10:00|20.27|19.91|20.25|19.89|20.28|19.92|20.22|19.86|43
1583777700000|2020-03-09 18:15:00|20.26|19.9|20.3|19.94|20.33|19.97|20.24|19.88|93
1583778000000|2020-03-09 18:20:00|20.31|19.95|20.34|19.98|20.37|20.01|20.31|19.95|50
1583778300000|2020-03-09 18:25:00|20.35|19.99|20.33|19.97|20.41|20.05|20.32|19.96|49
1583778600000|2020-03-09 18:30:00|20.34|19.98|20.31|19.95|20.35|19.99|20.3|19.94|32
1583778900000|2020-03-09 18:35:00|20.3|19.94|20.31|19.95|20.31|19.95|20.28|19.92|38
1583779200000|2020-03-09 18:40:00|20.32|19.96|20.33|19.97|20.36|20|20.31|19.95|66
1583779500000|2020-03-09 18:45:00|20.32|19.96|20.35|19.99|20.37|20.01|20.32|19.96|38
1583779800000|2020-03-09 18:50:00|20.36|20|20.45|20.09|20.49|20.13|20.33|19.97|88
1583780100000|2020-03-09 18:55:00|20.44|20.08|20.45|20.09|20.49|20.13|20.43|20.07|50
1583780400000|2020-03-09 19:00:00|20.44|20.08|20.52|20.16|20.54|20.18|20.43|20.07|44
1583780700000|2020-03-09 19:05:00|20.53|20.17|20.57|20.21|20.6|20.24|20.52|20.16|71
1583781000000|2020-03-09 19:10:00|20.58|20.22|20.53|20.17|20.58|20.22|20.5|20.14|72
1583781300000|2020-03-09 19:15:00|20.54|20.18|20.55|20.19|20.62|20.26|20.54|20.18|62
1583781600000|2020-03-09 19:20:00|20.56|20.2|20.58|20.22|20.59|20.23|20.54|20.18|54
1583781900000|2020-03-09 19:25:00|20.57|20.21|20.69|20.33|20.69|20.33|20.57|20.21|51
1583782200000|2020-03-09 19:30:00|20.68|20.32|20.61|20.25|20.68|20.32|20.61|20.25|54
1583782500000|2020-03-09 19:35:00|20.6|20.24|20.57|20.21|20.61|20.25|20.56|20.2|26
1583782800000|2020-03-09 19:40:00|20.58|20.22|20.55|20.19|20.58|20.22|20.54|20.18|22
1583783100000|2020-03-09 19:45:00|20.54|20.18|20.59|20.23|20.66|20.3|20.54|20.18|40
1583783400000|2020-03-09 19:50:00|20.6|20.24|20.59|20.23|20.64|20.28|20.58|20.22|44
1583783700000|2020-03-09 19:55:00|20.6|20.24|20.57|20.21|20.6|20.24|20.57|20.21|20
1583784000000|2020-03-09 20:00:00|20.58|20.22|20.62|20.26|20.63|20.27|20.58|20.22|7
1583784300000|2020-03-09 20:05:00|20.63|20.27|20.5|20.14|20.63|20.27|20.44|20.08|79
1583784600000|2020-03-09 20:10:00|20.49|20.13|20.54|20.18|20.59|20.23|20.48|20.12|90
1583784900000|2020-03-09 20:15:00|20.53|20.17|20.52|20.16|20.54|20.18|20.5|20.14|56
1583785200000|2020-03-09 20:20:00|20.51|20.15|20.54|20.18|20.56|20.2|20.51|20.15|44
1583785500000|2020-03-09 20:25:00|20.55|20.19|20.55|20.19|20.6|20.24|20.55|20.19|31
1583785800000|2020-03-09 20:30:00|20.54|20.18|20.61|20.25|20.61|20.25|20.54|20.18|20
1583786100000|2020-03-09 20:35:00|20.62|20.26|20.63|20.27|20.69|20.33|20.62|20.26|30
1583786400000|2020-03-09 20:40:00|20.64|20.28|20.65|20.29|20.65|20.29|20.64|20.28|10
1583786700000|2020-03-09 20:45:00|20.64|20.28|20.7|20.34|20.7|20.34|20.64|20.28|23
1583787000000|2020-03-09 20:50:00|20.69|20.33|20.69|20.33|20.69|20.33|20.64|20.28|25
1583787300000|2020-03-09 20:55:00|20.68|20.32|20.66|20.3|20.69|20.33|20.65|20.29|17
1583787600000|2020-03-09 21:00:00|20.67|20.31|20.66|20.3|20.67|20.31|20.66|20.3|24
1583787900000|2020-03-09 21:05:00|20.65|20.29|20.64|20.28|20.66|20.3|20.64|20.28|6
1583788200000|2020-03-09 21:10:00|20.65|20.29|20.63|20.27|20.65|20.29|20.63|20.27|11
1583788500000|2020-03-09 21:15:00|20.62|20.26|20.62|20.26|20.63|20.27|20.61|20.25|5
1583788800000|2020-03-09 21:20:00|20.61|20.25|20.61|20.25|20.62|20.26|20.61|20.25|5
1583789100000|2020-03-09 21:25:00|20.62|20.26|20.62|20.26|20.62|20.26|20.61|20.25|21
1583789400000|2020-03-09 21:30:00|20.61|20.25|20.62|20.26|20.62|20.26|20.61|20.25|2
1583789700000|2020-03-09 21:35:00|20.63|20.27|20.63|20.27|20.63|20.27|20.62|20.26|21
1583790000000|2020-03-09 21:40:00|20.62|20.26|20.63|20.27|20.64|20.28|20.62|20.26|4
1583790300000|2020-03-09 21:45:00|20.62|20.26|20.64|20.28|20.64|20.28|20.62|20.26|3
1583790600000|2020-03-09 21:50:00|20.63|20.27|20.58|20.22|20.63|20.27|20.53|20.17|40
1583790900000|2020-03-09 21:55:00|20.57|20.21|20.57|20.21|20.58|20.22|20.55|20.19|13
1583791200000|2020-03-09 22:00:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|21
1583791500000|2020-03-09 22:05:00|20.57|20.21|20.56|20.2|20.57|20.21|20.54|20.18|22
1583791800000|2020-03-09 22:10:00|20.57|20.21|20.61|20.25|20.61|20.25|20.57|20.21|15
1583792100000|2020-03-09 22:15:00|20.6|20.24|20.62|20.26|20.62|20.26|20.59|20.23|31
1583792400000|2020-03-09 22:20:00|20.63|20.27|20.6|20.24|20.63|20.27|20.6|20.24|16
1583792700000|2020-03-09 22:25:00|20.61|20.25|20.66|20.3|20.66|20.3|20.61|20.25|18
1583793000000|2020-03-09 22:30:00|20.65|20.29|20.64|20.28|20.65|20.29|20.61|20.25|44
1583793300000|2020-03-09 22:35:00|20.65|20.29|20.64|20.28|20.66|20.3|20.63|20.27|18
1583793600000|2020-03-09 22:40:00|20.65|20.29|20.76|20.4|20.81|20.45|20.65|20.29|73
1583793900000|2020-03-09 22:45:00|20.75|20.39|20.85|20.49|20.86|20.5|20.75|20.39|71
1583794200000|2020-03-09 22:50:00|20.86|20.5|20.88|20.52|20.92|20.56|20.86|20.5|75
1583794500000|2020-03-09 22:55:00|20.89|20.53|20.91|20.55|20.92|20.56|20.88|20.52|33
1583794800000|2020-03-09 23:00:00|20.9|20.54|20.96|20.6|21.05|20.69|20.9|20.54|69
1583795100000|2020-03-09 23:05:00|20.97|20.61|20.93|20.57|20.97|20.61|20.92|20.56|29
1583795400000|2020-03-09 23:10:00|20.94|20.58|20.92|20.56|20.96|20.6|20.92|20.56|27
1583795700000|2020-03-09 23:15:00|20.91|20.55|20.86|20.5|20.91|20.55|20.83|20.47|64
1583796000000|2020-03-09 23:20:00|20.87|20.51|20.94|20.58|20.94|20.58|20.86|20.5|24
1583796300000|2020-03-09 23:25:00|20.95|20.59|20.97|20.61|20.97|20.61|20.93|20.57|45
1583796600000|2020-03-09 23:30:00|20.98|20.62|21.01|20.65|21.02|20.66|20.97|20.61|26
1583796900000|2020-03-09 23:35:00|21|20.64|21.02|20.66|21.03|20.67|21|20.64|17
1583797200000|2020-03-09 23:40:00|21.01|20.65|21.05|20.69|21.06|20.7|21.01|20.65|19
1583797500000|2020-03-09 23:45:00|21.06|20.7|21.03|20.67|21.12|20.76|21.02|20.66|62
1583797800000|2020-03-09 23:50:00|21.02|20.66|21.07|20.71|21.07|20.71|21.01|20.65|40
1583798100000|2020-03-09 23:55:00|21.08|20.72|21.14|20.78|21.19|20.83|21.07|20.71|67
1583798400000|2020-03-10 00:00:00|21.13|20.77|21.09|20.73|21.18|20.82|21.09|20.73|64
1583798700000|2020-03-10 00:05:00|21.08|20.72|21.04|20.68|21.08|20.72|21.01|20.65|39
1583799000000|2020-03-10 00:10:00|21.03|20.67|21.04|20.68|21.04|20.68|21|20.64|42
1583799300000|2020-03-10 00:15:00|21.03|20.67|20.95|20.59|21.05|20.69|20.93|20.57|51
1583799600000|2020-03-10 00:20:00|20.96|20.6|21.02|20.66|21.05|20.69|20.95|20.59|107
1583799900000|2020-03-10 00:25:00|21.01|20.65|21.02|20.66|21.02|20.66|20.97|20.61|28
1583800200000|2020-03-10 00:30:00|21.03|20.67|21.08|20.72|21.12|20.76|21.03|20.67|38
1583800500000|2020-03-10 00:35:00|21.07|20.71|21.1|20.74|21.1|20.74|21.05|20.69|34
1583800800000|2020-03-10 00:40:00|21.11|20.75|21.1|20.74|21.11|20.75|21.07|20.71|46
1583801100000|2020-03-10 00:45:00|21.09|20.73|21.16|20.8|21.17|20.81|21.07|20.71|22
1583801400000|2020-03-10 00:50:00|21.15|20.79|21.14|20.78|21.15|20.79|21.1|20.74|52
1583801700000|2020-03-10 00:55:00|21.13|20.77|21.13|20.77|21.16|20.8|21.12|20.76|43
1583802000000|2020-03-10 01:00:00|21.14|20.78|21.11|20.75|21.15|20.79|21.11|20.75|30
1583802300000|2020-03-10 01:05:00|21.1|20.74|21.14|20.78|21.14|20.78|21.09|20.73|27
1583802600000|2020-03-10 01:10:00|21.15|20.79|21.14|20.78|21.2|20.84|21.14|20.78|58
1583802900000|2020-03-10 01:15:00|21.15|20.79|21.11|20.75|21.15|20.79|21.11|20.75|45
1583803200000|2020-03-10 01:20:00|21.1|20.74|21.13|20.77|21.13|20.77|21.08|20.72|20
1583803500000|2020-03-10 01:25:00|21.12|20.76|21.12|20.76|21.15|20.79|21.11|20.75|31
1583803800000|2020-03-10 01:30:00|21.11|20.75|21.03|20.67|21.13|20.77|21.03|20.67|49
1583804100000|2020-03-10 01:35:00|21.04|20.68|21.02|20.66|21.05|20.69|21.01|20.65|27
1583804400000|2020-03-10 01:40:00|21.01|20.65|20.95|20.59|21.02|20.66|20.93|20.57|36
1583804700000|2020-03-10 01:45:00|20.94|20.58|20.95|20.59|20.97|20.61|20.91|20.55|46
1583805000000|2020-03-10 01:50:00|20.94|20.58|20.9|20.54|20.95|20.59|20.9|20.54|27
1583805300000|2020-03-10 01:55:00|20.91|20.55|20.92|20.56|20.92|20.56|20.87|20.51|70
1583805600000|2020-03-10 02:00:00|20.91|20.55|20.97|20.61|20.99|20.63|20.91|20.55|21
1583805900000|2020-03-10 02:05:00|20.98|20.62|20.9|20.54|20.98|20.62|20.9|20.54|31
1583806200000|2020-03-10 02:10:00|20.89|20.53|20.92|20.56|20.92|20.56|20.88|20.52|16
1583806500000|2020-03-10 02:15:00|20.93|20.57|20.97|20.61|20.97|20.61|20.92|20.56|17
1583806800000|2020-03-10 02:20:00|20.98|20.62|21.01|20.65|21.01|20.65|20.98|20.62|30
1583807100000|2020-03-10 02:25:00|21|20.64|20.99|20.63|21.02|20.66|20.99|20.63|20
1583807400000|2020-03-10 02:30:00|20.98|20.62|21.02|20.66|21.02|20.66|20.98|20.62|29
1583807700000|2020-03-10 02:35:00|21.01|20.65|21.01|20.65|21.02|20.66|20.99|20.63|37
1583808000000|2020-03-10 02:40:00|21.02|20.66|21.02|20.66|21.03|20.67|20.98|20.62|27
1583808300000|2020-03-10 02:45:00|21.01|20.65|20.98|20.62|21.01|20.65|20.98|20.62|26
1583808600000|2020-03-10 02:50:00|20.97|20.61|20.97|20.61|20.98|20.62|20.96|20.6|19
1583808900000|2020-03-10 02:55:00|20.98|20.62|20.91|20.55|20.98|20.62|20.87|20.51|43
1583809200000|2020-03-10 03:00:00|20.9|20.54|20.91|20.55|20.97|20.61|20.9|20.54|80
1583809500000|2020-03-10 03:05:00|20.92|20.56|20.93|20.57|20.96|20.6|20.92|20.56|22
1583809800000|2020-03-10 03:10:00|20.92|20.56|20.89|20.53|20.93|20.57|20.88|20.52|30
1583810100000|2020-03-10 03:15:00|20.9|20.54|20.9|20.54|20.92|20.56|20.89|20.53|33
1583810400000|2020-03-10 03:20:00|20.91|20.55|20.9|20.54|20.92|20.56|20.89|20.53|24
1583810700000|2020-03-10 03:25:00|20.91|20.55|20.93|20.57|20.94|20.58|20.89|20.53|33
1583811000000|2020-03-10 03:30:00|20.92|20.56|20.97|20.61|20.98|20.62|20.92|20.56|34
1583811300000|2020-03-10 03:35:00|20.98|20.62|20.99|20.63|21|20.64|20.97|20.61|32
1583811600000|2020-03-10 03:40:00|20.98|20.62|20.97|20.61|21|20.64|20.97|20.61|38
1583811900000|2020-03-10 03:45:00|20.98|20.62|21.03|20.67|21.03|20.67|20.97|20.61|28
1583812200000|2020-03-10 03:50:00|21.02|20.66|21.02|20.66|21.05|20.69|21.01|20.65|21
1583812500000|2020-03-10 03:55:00|21.03|20.67|21.04|20.68|21.05|20.69|21.02|20.66|20
1583812800000|2020-03-10 04:00:00|21.05|20.69|21.04|20.68|21.07|20.71|21.04|20.68|30
1583813100000|2020-03-10 04:05:00|21.05|20.69|21.03|20.67|21.06|20.7|21.01|20.65|43
1583813400000|2020-03-10 04:10:00|21.04|20.68|21.05|20.69|21.06|20.7|21.03|20.67|30
1583813700000|2020-03-10 04:15:00|21.04|20.68|21.04|20.68|21.05|20.69|21.02|20.66|29
1583814000000|2020-03-10 04:20:00|21.03|20.67|21.03|20.67|21.05|20.69|21.02|20.66|17
1583814300000|2020-03-10 04:25:00|21.04|20.68|21.05|20.69|21.06|20.7|21.03|20.67|26
1583814600000|2020-03-10 04:30:00|21.06|20.7|21.04|20.68|21.06|20.7|21.04|20.68|11
1583814900000|2020-03-10 04:35:00|21.03|20.67|21.02|20.66|21.06|20.7|21.02|20.66|26
1583815200000|2020-03-10 04:40:00|21.03|20.67|21.03|20.67|21.04|20.68|21.02|20.66|17
1583815500000|2020-03-10 04:45:00|21.04|20.68|21.04|20.68|21.05|20.69|21.03|20.67|25
1583815800000|2020-03-10 04:50:00|21.03|20.67|21.05|20.69|21.06|20.7|21.03|20.67|13
1583816100000|2020-03-10 04:55:00|21.04|20.68|21.04|20.68|21.05|20.69|21.03|20.67|7
1583816400000|2020-03-10 05:00:00|21.03|20.67|21.04|20.68|21.05|20.69|21.03|20.67|22
1583816700000|2020-03-10 05:05:00|21.03|20.67|21.01|20.65|21.04|20.68|21|20.64|13
1583817000000|2020-03-10 05:10:00|21|20.64|20.98|20.62|21|20.64|20.98|20.62|11
1583817300000|2020-03-10 05:15:00|20.99|20.63|21.03|20.67|21.03|20.67|20.98|20.62|27
1583817600000|2020-03-10 05:20:00|21.02|20.66|21.02|20.66|21.04|20.68|21.02|20.66|17
1583817900000|2020-03-10 05:25:00|21.03|20.67|21.03|20.67|21.04|20.68|21.02|20.66|21
1583818200000|2020-03-10 05:30:00|21.04|20.68|21.05|20.69|21.06|20.7|21.04|20.68|14
1583818500000|2020-03-10 05:35:00|21.04|20.68|21.06|20.7|21.06|20.7|21.04|20.68|15
1583818800000|2020-03-10 05:40:00|21.05|20.69|21.08|20.72|21.1|20.74|21.05|20.69|36
1583819100000|2020-03-10 05:45:00|21.07|20.71|21.09|20.73|21.09|20.73|21.07|20.71|7
1583819400000|2020-03-10 05:50:00|21.08|20.72|21.05|20.69|21.09|20.73|21.04|20.68|28
1583819700000|2020-03-10 05:55:00|21.04|20.68|21.02|20.66|21.04|20.68|21.02|20.66|15
1583820000000|2020-03-10 06:00:00|21.01|20.65|20.99|20.63|21.02|20.66|20.98|20.62|21
1583820300000|2020-03-10 06:05:00|21|20.64|21|20.64|21|20.64|20.99|20.63|5
1583820600000|2020-03-10 06:10:00|21.01|20.65|21.01|20.65|21.02|20.66|21|20.64|9
1583820900000|2020-03-10 06:15:00|21|20.64|21|20.64|21|20.64|20.99|20.63|3
1583821200000|2020-03-10 06:20:00|20.99|20.63|20.99|20.63|21|20.64|20.98|20.62|33
1583821500000|2020-03-10 06:25:00|21|20.64|21|20.64|21.01|20.65|21|20.64|13
1583821800000|2020-03-10 06:30:00|21.01|20.65|20.98|20.62|21.01|20.65|20.97|20.61|44
1583822100000|2020-03-10 06:35:00|20.97|20.61|20.93|20.57|20.97|20.61|20.92|20.56|25
1583822400000|2020-03-10 06:40:00|20.94|20.58|20.91|20.55|20.94|20.58|20.9|20.54|28
1583822700000|2020-03-10 06:45:00|20.9|20.54|20.89|20.53|20.91|20.55|20.89|20.53|12
1583823000000|2020-03-10 06:50:00|20.9|20.54|20.86|20.5|20.9|20.54|20.84|20.48|37
1583823300000|2020-03-10 06:55:00|20.87|20.51|20.88|20.52|20.91|20.55|20.87|20.51|14
1583823600000|2020-03-10 07:00:00|20.87|20.51|20.85|20.49|20.88|20.52|20.82|20.46|39
1583823900000|2020-03-10 07:05:00|20.84|20.48|20.9|20.54|20.9|20.54|20.84|20.48|45
1583824200000|2020-03-10 07:10:00|20.89|20.53|20.83|20.47|20.9|20.54|20.81|20.45|37
1583824500000|2020-03-10 07:15:00|20.82|20.46|20.84|20.48|20.85|20.49|20.78|20.42|55
1583824800000|2020-03-10 07:20:00|20.83|20.47|20.78|20.42|20.85|20.49|20.78|20.42|42
1583825100000|2020-03-10 07:25:00|20.77|20.41|20.72|20.36|20.78|20.42|20.72|20.36|42
1583825400000|2020-03-10 07:30:00|20.71|20.35|20.81|20.45|20.82|20.46|20.71|20.35|51
1583825700000|2020-03-10 07:35:00|20.8|20.44|20.82|20.46|20.82|20.46|20.78|20.42|35
1583826000000|2020-03-10 07:40:00|20.81|20.45|20.84|20.48|20.85|20.49|20.81|20.45|16
1583826300000|2020-03-10 07:45:00|20.85|20.49|20.84|20.48|20.87|20.51|20.83|20.47|50
1583826600000|2020-03-10 07:50:00|20.83|20.47|20.77|20.41|20.84|20.48|20.77|20.41|21
1583826900000|2020-03-10 07:55:00|20.78|20.42|20.8|20.44|20.81|20.45|20.78|20.42|13
1583827200000|2020-03-10 08:00:00|20.81|20.45|20.8|20.44|20.82|20.46|20.8|20.44|20
1583827500000|2020-03-10 08:05:00|20.81|20.45|20.82|20.46|20.83|20.47|20.81|20.45|12
1583827800000|2020-03-10 08:10:00|20.81|20.45|20.88|20.52|20.88|20.52|20.81|20.45|14
1583828100000|2020-03-10 08:15:00|20.89|20.53|20.96|20.6|20.98|20.62|20.89|20.53|50
1583828400000|2020-03-10 08:20:00|20.95|20.59|20.94|20.58|20.96|20.6|20.93|20.57|22
1583828700000|2020-03-10 08:25:00|20.93|20.57|20.96|20.6|20.97|20.61|20.93|20.57|42
1583829000000|2020-03-10 08:30:00|20.95|20.59|20.92|20.56|20.96|20.6|20.91|20.55|30
1583829300000|2020-03-10 08:35:00|20.91|20.55|20.91|20.55|20.94|20.58|20.91|20.55|23
1583829600000|2020-03-10 08:40:00|20.92|20.56|20.9|20.54|20.92|20.56|20.9|20.54|15
1583829900000|2020-03-10 08:45:00|20.89|20.53|20.86|20.5|20.89|20.53|20.84|20.48|36
1583830200000|2020-03-10 08:50:00|20.85|20.49|20.89|20.53|20.91|20.55|20.85|20.49|37
1583830500000|2020-03-10 08:55:00|20.9|20.54|20.87|20.51|20.9|20.54|20.86|20.5|14
1583830800000|2020-03-10 09:00:00|20.88|20.52|20.88|20.52|20.89|20.53|20.86|20.5|21
1583831100000|2020-03-10 09:05:00|20.89|20.53|20.88|20.52|20.89|20.53|20.87|20.51|10
1583831400000|2020-03-10 09:10:00|20.89|20.53|20.88|20.52|20.89|20.53|20.88|20.52|16
1583831700000|2020-03-10 09:15:00|20.89|20.53|20.91|20.55|20.93|20.57|20.88|20.52|15
1583832000000|2020-03-10 09:20:00|20.92|20.56|20.92|20.56|20.92|20.56|20.91|20.55|7
1583832300000|2020-03-10 09:25:00|20.91|20.55|20.93|20.57|20.93|20.57|20.91|20.55|9
1583832600000|2020-03-10 09:30:00|20.92|20.56|20.91|20.55|20.93|20.57|20.9|20.54|10
1583832900000|2020-03-10 09:35:00|20.9|20.54|20.88|20.52|20.9|20.54|20.86|20.5|29
1583833200000|2020-03-10 09:40:00|20.89|20.53|20.86|20.5|20.89|20.53|20.86|20.5|26
1583833500000|2020-03-10 09:45:00|20.85|20.49|20.85|20.49|20.88|20.52|20.84|20.48|27
1583833800000|2020-03-10 09:50:00|20.84|20.48|20.87|20.51|20.89|20.53|20.84|20.48|32
1583834100000|2020-03-10 09:55:00|20.88|20.52|20.9|20.54|20.9|20.54|20.88|20.52|13
1583834400000|2020-03-10 10:00:00|20.89|20.53|20.91|20.55|20.91|20.55|20.88|20.52|25
1583834700000|2020-03-10 10:05:00|20.92|20.56|20.93|20.57|20.94|20.58|20.91|20.55|24
1583835000000|2020-03-10 10:10:00|20.94|20.58|20.97|20.61|20.99|20.63|20.94|20.58|42
1583835300000|2020-03-10 10:15:00|20.98|20.62|21.01|20.65|21.01|20.65|20.97|20.61|34
1583835600000|2020-03-10 10:20:00|21.02|20.66|21.04|20.68|21.05|20.69|21.01|20.65|19
1583835900000|2020-03-10 10:25:00|21.03|20.67|21.03|20.67|21.07|20.71|21.03|20.67|43
1583836200000|2020-03-10 10:30:00|21.04|20.68|21.1|20.74|21.11|20.75|21.03|20.67|61
1583836500000|2020-03-10 10:35:00|21.11|20.75|21.09|20.73|21.11|20.75|21.08|20.72|49
1583836800000|2020-03-10 10:40:00|21.1|20.74|21.19|20.83|21.19|20.83|21.07|20.71|68
1583837100000|2020-03-10 10:45:00|21.18|20.82|21.27|20.91|21.33|20.97|21.17|20.81|108
1583837400000|2020-03-10 10:50:00|21.26|20.9|21.25|20.89|21.35|20.99|21.25|20.89|87
1583837700000|2020-03-10 10:55:00|21.24|20.88|21.28|20.92|21.28|20.92|21.23|20.87|49
1583838000000|2020-03-10 11:00:00|21.29|20.93|21.38|21.02|21.41|21.05|21.29|20.93|67
1583838300000|2020-03-10 11:05:00|21.39|21.03|21.4|21.04|21.4|21.04|21.35|20.99|28
1583838600000|2020-03-10 11:10:00|21.39|21.03|21.33|20.97|21.39|21.03|21.32|20.96|51
1583838900000|2020-03-10 11:15:00|21.34|20.98|21.36|21|21.36|21|21.3|20.94|21
1583839200000|2020-03-10 11:20:00|21.37|21.01|21.42|21.06|21.42|21.06|21.36|21|30
1583839500000|2020-03-10 11:25:00|21.41|21.05|21.45|21.09|21.47|21.11|21.41|21.05|26
1583839800000|2020-03-10 11:30:00|21.46|21.1|21.34|20.98|21.48|21.12|21.33|20.97|49
1583840100000|2020-03-10 11:35:00|21.35|20.99|21.34|20.98|21.35|20.99|21.3|20.94|36
1583840400000|2020-03-10 11:40:00|21.35|20.99|21.33|20.97|21.37|21.01|21.32|20.96|21
1583840700000|2020-03-10 11:45:00|21.34|20.98|21.37|21.01|21.37|21.01|21.33|20.97|30
1583841000000|2020-03-10 11:50:00|21.36|21|21.33|20.97|21.37|21.01|21.32|20.96|26
1583841300000|2020-03-10 11:55:00|21.34|20.98|21.39|21.03|21.41|21.05|21.34|20.98|18
1583841600000|2020-03-10 12:00:00|21.4|21.04|21.46|21.1|21.48|21.12|21.39|21.03|41
1583841900000|2020-03-10 12:05:00|21.47|21.11|21.49|21.13|21.51|21.15|21.47|21.11|21
1583842200000|2020-03-10 12:10:00|21.48|21.12|21.48|21.12|21.48|21.12|21.41|21.05|39
1583842500000|2020-03-10 12:15:00|21.47|21.11|21.42|21.06|21.48|21.12|21.42|21.06|39
1583842800000|2020-03-10 12:20:00|21.43|21.07|21.45|21.09|21.48|21.12|21.42|21.06|49
1583843100000|2020-03-10 12:25:00|21.46|21.1|21.52|21.16|21.52|21.16|21.46|21.1|33
1583843400000|2020-03-10 12:30:00|21.53|21.17|21.53|21.17|21.53|21.17|21.49|21.13|31
1583843700000|2020-03-10 12:35:00|21.54|21.18|21.61|21.25|21.68|21.32|21.54|21.18|56
1583844000000|2020-03-10 12:40:00|21.62|21.26|21.69|21.33|21.73|21.37|21.62|21.26|104
1583844300000|2020-03-10 12:45:00|21.68|21.32|21.7|21.34|21.7|21.34|21.64|21.28|73
1583844600000|2020-03-10 12:50:00|21.71|21.35|21.75|21.39|21.77|21.41|21.7|21.34|63
1583844900000|2020-03-10 12:55:00|21.76|21.4|21.7|21.34|21.76|21.4|21.68|21.32|53
1583845200000|2020-03-10 13:00:00|21.71|21.35|21.67|21.31|21.75|21.39|21.67|21.31|43
1583845500000|2020-03-10 13:05:00|21.66|21.3|21.62|21.26|21.67|21.31|21.61|21.25|35
1583845800000|2020-03-10 13:10:00|21.61|21.25|21.58|21.22|21.62|21.26|21.57|21.21|60
1583846100000|2020-03-10 13:15:00|21.57|21.21|21.64|21.28|21.65|21.29|21.55|21.19|44
1583846400000|2020-03-10 13:20:00|21.65|21.29|21.61|21.25|21.67|21.31|21.61|21.25|40
1583846700000|2020-03-10 13:25:00|21.6|21.24|21.58|21.22|21.62|21.26|21.58|21.22|37
1583847000000|2020-03-10 13:30:00|21.57|21.21|21.65|21.29|21.65|21.29|21.56|21.2|39
1583847300000|2020-03-10 13:35:00|21.66|21.3|21.6|21.24|21.66|21.3|21.6|21.24|43
1583847600000|2020-03-10 13:40:00|21.59|21.23|21.44|21.08|21.6|21.24|21.44|21.08|77
1583847900000|2020-03-10 13:45:00|21.45|21.09|21.5|21.14|21.51|21.15|21.44|21.08|75
1583848200000|2020-03-10 13:50:00|21.49|21.13|21.53|21.17|21.6|21.24|21.47|21.11|115
1583848500000|2020-03-10 13:55:00|21.54|21.18|21.52|21.16|21.55|21.19|21.51|21.15|59
1583848800000|2020-03-10 14:00:00|21.51|21.15|21.61|21.25|21.62|21.26|21.51|21.15|45
1583849100000|2020-03-10 14:05:00|21.6|21.24|21.61|21.25|21.62|21.26|21.57|21.21|58
1583849400000|2020-03-10 14:10:00|21.62|21.26|21.58|21.22|21.62|21.26|21.56|21.2|37
1583849700000|2020-03-10 14:15:00|21.57|21.21|21.6|21.24|21.6|21.24|21.55|21.19|22
1583850000000|2020-03-10 14:20:00|21.59|21.23|21.66|21.3|21.67|21.31|21.58|21.22|46
1583850300000|2020-03-10 14:25:00|21.65|21.29|21.7|21.34|21.71|21.35|21.65|21.29|40
1583850600000|2020-03-10 14:30:00|21.71|21.35|21.64|21.28|21.71|21.35|21.64|21.28|24
1583850900000|2020-03-10 14:35:00|21.65|21.29|21.64|21.28|21.67|21.31|21.61|21.25|30
1583851200000|2020-03-10 14:40:00|21.65|21.29|21.59|21.23|21.68|21.32|21.59|21.23|46
1583851500000|2020-03-10 14:45:00|21.58|21.22|21.54|21.18|21.6|21.24|21.53|21.17|59
1583851800000|2020-03-10 14:50:00|21.53|21.17|21.52|21.16|21.56|21.2|21.5|21.14|54
1583852100000|2020-03-10 14:55:00|21.51|21.15|21.58|21.22|21.59|21.23|21.51|21.15|64
1583852400000|2020-03-10 15:00:00|21.57|21.21|21.48|21.12|21.58|21.22|21.47|21.11|44
1583852700000|2020-03-10 15:05:00|21.47|21.11|21.46|21.1|21.49|21.13|21.4|21.04|66
1583853000000|2020-03-10 15:10:00|21.47|21.11|21.42|21.06|21.47|21.11|21.42|21.06|24
1583853300000|2020-03-10 15:15:00|21.43|21.07|21.5|21.14|21.52|21.16|21.43|21.07|48
1583853600000|2020-03-10 15:20:00|21.51|21.15|21.51|21.15|21.58|21.22|21.51|21.15|39
1583853900000|2020-03-10 15:25:00|21.5|21.14|21.42|21.06|21.52|21.16|21.41|21.05|61
1583854200000|2020-03-10 15:30:00|21.41|21.05|21.14|20.78|21.41|21.05|21.14|20.78|138
1583854500000|2020-03-10 15:35:00|21.13|20.77|21.13|20.77|21.24|20.88|21.08|20.72|194
1583854800000|2020-03-10 15:40:00|21.12|20.76|21.16|20.8|21.18|20.82|21.08|20.72|81
1583855100000|2020-03-10 15:45:00|21.17|20.81|21.12|20.76|21.2|20.84|21.07|20.71|64
1583855400000|2020-03-10 15:50:00|21.13|20.77|21.03|20.67|21.14|20.78|21.02|20.66|73
1583855700000|2020-03-10 15:55:00|21.02|20.66|20.96|20.6|21.02|20.66|20.92|20.56|115
1583856000000|2020-03-10 16:00:00|20.95|20.59|21.06|20.7|21.09|20.73|20.91|20.55|94
1583856300000|2020-03-10 16:05:00|21.05|20.69|21.12|20.76|21.16|20.8|21.05|20.69|76
1583856600000|2020-03-10 16:10:00|21.11|20.75|21.11|20.75|21.14|20.78|21.07|20.71|51
1583856900000|2020-03-10 16:15:00|21.12|20.76|21.26|20.9|21.26|20.9|21.11|20.75|75
1583857200000|2020-03-10 16:20:00|21.27|20.91|21.24|20.88|21.29|20.93|21.19|20.83|43
1583857500000|2020-03-10 16:25:00|21.23|20.87|21.2|20.84|21.24|20.88|21.19|20.83|28
1583857800000|2020-03-10 16:30:00|21.19|20.83|21.17|20.81|21.2|20.84|21.14|20.78|45
1583858100000|2020-03-10 16:35:00|21.16|20.8|21.22|20.86|21.23|20.87|21.14|20.78|35
1583858400000|2020-03-10 16:40:00|21.21|20.85|21.19|20.83|21.21|20.85|21.16|20.8|25
1583858700000|2020-03-10 16:45:00|21.18|20.82|21.08|20.72|21.19|20.83|21.08|20.72|25
1583859000000|2020-03-10 16:50:00|21.09|20.73|21.16|20.8|21.17|20.81|21.09|20.73|28
1583859300000|2020-03-10 16:55:00|21.15|20.79|21.23|20.87|21.24|20.88|21.13|20.77|55
1583859600000|2020-03-10 17:00:00|21.22|20.86|21.16|20.8|21.24|20.88|21.15|20.79|43
1583859900000|2020-03-10 17:05:00|21.15|20.79|21.21|20.85|21.21|20.85|21.15|20.79|31
1583860200000|2020-03-10 17:10:00|21.22|20.86|21.27|20.91|21.27|20.91|21.19|20.83|46
1583860500000|2020-03-10 17:15:00|21.26|20.9|21.23|20.87|21.27|20.91|21.19|20.83|44
1583860800000|2020-03-10 17:20:00|21.24|20.88|21.27|20.91|21.27|20.91|21.23|20.87|30
1583861100000|2020-03-10 17:25:00|21.28|20.92|21.26|20.9|21.28|20.92|21.24|20.88|27
1583861400000|2020-03-10 17:30:00|21.27|20.91|21.23|20.87|21.27|20.91|21.2|20.84|27
1583861700000|2020-03-10 17:35:00|21.22|20.86|21.15|20.79|21.23|20.87|21.14|20.78|20
1583862000000|2020-03-10 17:40:00|21.16|20.8|21.18|20.82|21.19|20.83|21.15|20.79|23
1583862300000|2020-03-10 17:45:00|21.17|20.81|21.17|20.81|21.19|20.83|21.15|20.79|25
1583862600000|2020-03-10 17:50:00|21.16|20.8|21.16|20.8|21.18|20.82|21.12|20.76|39
1583862900000|2020-03-10 17:55:00|21.17|20.81|21.29|20.93|21.31|20.95|21.17|20.81|43
1583863200000|2020-03-10 18:00:00|21.3|20.94|21.24|20.88|21.3|20.94|21.22|20.86|35
1583863500000|2020-03-10 18:05:00|21.25|20.89|21.27|20.91|21.27|20.91|21.21|20.85|33
1583863800000|2020-03-10 18:10:00|21.26|20.9|21.27|20.91|21.27|20.91|21.2|20.84|66
1583864100000|2020-03-10 18:15:00|21.28|20.92|21.19|20.83|21.31|20.95|21.17|20.81|48
1583864400000|2020-03-10 18:20:00|21.2|20.84|21.18|20.82|21.2|20.84|21.14|20.78|37
1583864700000|2020-03-10 18:25:00|21.17|20.81|21.19|20.83|21.21|20.85|21.15|20.79|37
1583865000000|2020-03-10 18:30:00|21.2|20.84|21.22|20.86|21.29|20.93|21.2|20.84|81
1583865300000|2020-03-10 18:35:00|21.21|20.85|21.22|20.86|21.22|20.86|21.18|20.82|24
1583865600000|2020-03-10 18:40:00|21.21|20.85|21.2|20.84|21.25|20.89|21.19|20.83|44
1583865900000|2020-03-10 18:45:00|21.21|20.85|21.24|20.88|21.24|20.88|21.19|20.83|36
1583866200000|2020-03-10 18:50:00|21.23|20.87|21.21|20.85|21.23|20.87|21.21|20.85|15
1583866500000|2020-03-10 18:55:00|21.2|20.84|21.22|20.86|21.23|20.87|21.2|20.84|23
1583866800000|2020-03-10 19:00:00|21.21|20.85|21.25|20.89|21.25|20.89|21.2|20.84|29
1583867100000|2020-03-10 19:05:00|21.26|20.9|21.22|20.86|21.27|20.91|21.21|20.85|25
1583867400000|2020-03-10 19:10:00|21.21|20.85|21.23|20.87|21.24|20.88|21.21|20.85|17
1583867700000|2020-03-10 19:15:00|21.24|20.88|21.27|20.91|21.28|20.92|21.23|20.87|32
1583868000000|2020-03-10 19:20:00|21.28|20.92|21.3|20.94|21.31|20.95|21.27|20.91|37
1583868300000|2020-03-10 19:25:00|21.31|20.95|21.3|20.94|21.31|20.95|21.27|20.91|42
1583868600000|2020-03-10 19:30:00|21.31|20.95|21.3|20.94|21.31|20.95|21.25|20.89|34
1583868900000|2020-03-10 19:35:00|21.29|20.93|21.29|20.93|21.3|20.94|21.28|20.92|25
1583869200000|2020-03-10 19:40:00|21.3|20.94|21.35|20.99|21.36|21|21.3|20.94|42
1583869500000|2020-03-10 19:45:00|21.36|21|21.37|21.01|21.38|21.02|21.35|20.99|22
1583869800000|2020-03-10 19:50:00|21.36|21|21.45|21.09|21.46|21.1|21.36|21|26
1583870100000|2020-03-10 19:55:00|21.46|21.1|21.43|21.07|21.47|21.11|21.43|21.07|56
1583870400000|2020-03-10 20:00:00|21.44|21.08|21.4|21.04|21.45|21.09|21.32|20.96|81
1583870700000|2020-03-10 20:05:00|21.39|21.03|21.41|21.05|21.43|21.07|21.35|20.99|47
1583871000000|2020-03-10 20:10:00|21.42|21.06|21.45|21.09|21.45|21.09|21.4|21.04|32
1583871300000|2020-03-10 20:15:00|21.46|21.1|21.46|21.1|21.49|21.13|21.43|21.07|65
1583871600000|2020-03-10 20:20:00|21.47|21.11|21.49|21.13|21.49|21.13|21.44|21.08|25
1583871900000|2020-03-10 20:25:00|21.5|21.14|21.48|21.12|21.52|21.16|21.45|21.09|71
1583872200000|2020-03-10 20:30:00|21.49|21.13|21.46|21.1|21.51|21.15|21.46|21.1|38
1583872500000|2020-03-10 20:35:00|21.47|21.11|21.47|21.11|21.48|21.12|21.46|21.1|31
1583872800000|2020-03-10 20:40:00|21.46|21.1|21.49|21.13|21.49|21.13|21.46|21.1|38
1583873100000|2020-03-10 20:45:00|21.48|21.12|21.48|21.12|21.5|21.14|21.43|21.07|53
1583873400000|2020-03-10 20:50:00|21.47|21.11|21.48|21.12|21.5|21.14|21.46|21.1|40
1583873700000|2020-03-10 20:55:00|21.47|21.11|21.5|21.14|21.5|21.14|21.45|21.09|42
1583874000000|2020-03-10 21:00:00|21.49|21.13|21.45|21.09|21.49|21.13|21.45|21.09|27
1583874300000|2020-03-10 21:05:00|21.44|21.08|21.43|21.07|21.44|21.08|21.41|21.05|24
1583874600000|2020-03-10 21:10:00|21.44|21.08|21.44|21.08|21.46|21.1|21.43|21.07|17
1583874900000|2020-03-10 21:15:00|21.43|21.07|21.44|21.08|21.44|21.08|21.43|21.07|2
1583875200000|2020-03-10 21:20:00|21.45|21.09|21.46|21.1|21.46|21.1|21.44|21.08|12
1583875500000|2020-03-10 21:25:00|21.45|21.09|21.48|21.12|21.48|21.12|21.45|21.09|14
1583875800000|2020-03-10 21:30:00|21.49|21.13|21.48|21.12|21.49|21.13|21.48|21.12|10
1583876100000|2020-03-10 21:35:00|21.47|21.11|21.46|21.1|21.47|21.11|21.46|21.1|8
1583876400000|2020-03-10 21:40:00|21.47|21.11|21.41|21.05|21.47|21.11|21.38|21.02|49
1583876700000|2020-03-10 21:45:00|21.4|21.04|21.38|21.02|21.41|21.05|21.38|21.02|13
1583877000000|2020-03-10 21:50:00|21.37|21.01|21.37|21.01|21.38|21.02|21.37|21.01|17
1583877300000|2020-03-10 21:55:00|21.36|21|21.38|21.02|21.38|21.02|21.34|20.98|11
1583877600000|2020-03-10 22:00:00|21.39|21.03|21.45|21.09|21.48|21.12|21.39|21.03|35
1583877900000|2020-03-10 22:05:00|21.46|21.1|21.43|21.07|21.46|21.1|21.42|21.06|12
1583878200000|2020-03-10 22:10:00|21.42|21.06|21.4|21.04|21.44|21.08|21.39|21.03|21
1583878500000|2020-03-10 22:15:00|21.41|21.05|21.4|21.04|21.41|21.05|21.38|21.02|18
1583878800000|2020-03-10 22:20:00|21.39|21.03|21.4|21.04|21.4|21.04|21.35|20.99|46
1583879100000|2020-03-10 22:25:00|21.41|21.05|21.4|21.04|21.42|21.06|21.4|21.04|16
1583879400000|2020-03-10 22:30:00|21.41|21.05|21.48|21.12|21.51|21.15|21.4|21.04|40
1583879700000|2020-03-10 22:35:00|21.49|21.13|21.5|21.14|21.51|21.15|21.46|21.1|36
1583880000000|2020-03-10 22:40:00|21.51|21.15|21.5|21.14|21.55|21.19|21.5|21.14|66
1583880300000|2020-03-10 22:45:00|21.49|21.13|21.47|21.11|21.5|21.14|21.45|21.09|41
1583880600000|2020-03-10 22:50:00|21.46|21.1|21.43|21.07|21.46|21.1|21.43|21.07|40
1583880900000|2020-03-10 22:55:00|21.44|21.08|21.54|21.18|21.54|21.18|21.44|21.08|43
1583881200000|2020-03-10 23:00:00|21.53|21.17|21.44|21.08|21.53|21.17|21.44|21.08|62
1583881500000|2020-03-10 23:05:00|21.43|21.07|21.39|21.03|21.44|21.08|21.39|21.03|103
1583881800000|2020-03-10 23:10:00|21.4|21.04|21.36|21|21.4|21.04|21.34|20.98|51
1583882100000|2020-03-10 23:15:00|21.35|20.99|21.32|20.96|21.35|20.99|21.29|20.93|22
1583882400000|2020-03-10 23:20:00|21.31|20.95|21.31|20.95|21.44|21.08|21.31|20.95|108
1583882700000|2020-03-10 23:25:00|21.32|20.96|21.36|21|21.36|21|21.31|20.95|51
1583883000000|2020-03-10 23:30:00|21.37|21.01|21.32|20.96|21.37|21.01|21.32|20.96|30
1583883300000|2020-03-10 23:35:00|21.33|20.97|21.36|21|21.38|21.02|21.33|20.97|24
1583883600000|2020-03-10 23:40:00|21.37|21.01|21.37|21.01|21.37|21.01|21.35|20.99|23
1583883900000|2020-03-10 23:45:00|21.36|21|21.4|21.04|21.41|21.05|21.36|21|27
1583884200000|2020-03-10 23:50:00|21.39|21.03|21.34|20.98|21.39|21.03|21.33|20.97|62
1583884500000|2020-03-10 23:55:00|21.35|20.99|21.35|20.99|21.36|21|21.32|20.96|21
1583884800000|2020-03-11 00:00:00|21.36|21|21.34|20.98|21.36|21|21.32|20.96|37
1583885100000|2020-03-11 00:05:00|21.33|20.97|21.44|21.08|21.44|21.08|21.33|20.97|42
1583885400000|2020-03-11 00:10:00|21.43|21.07|21.43|21.07|21.47|21.11|21.43|21.07|25
1583885700000|2020-03-11 00:15:00|21.44|21.08|21.4|21.04|21.45|21.09|21.4|21.04|33
1583886000000|2020-03-11 00:20:00|21.41|21.05|21.46|21.1|21.46|21.1|21.4|21.04|24
1583886300000|2020-03-11 00:25:00|21.45|21.09|21.48|21.12|21.49|21.13|21.45|21.09|24
1583886600000|2020-03-11 00:30:00|21.49|21.13|21.46|21.1|21.49|21.13|21.45|21.09|26
1583886900000|2020-03-11 00:35:00|21.45|21.09|21.42|21.06|21.46|21.1|21.41|21.05|30
1583887200000|2020-03-11 00:40:00|21.41|21.05|21.43|21.07|21.46|21.1|21.4|21.04|33
1583887500000|2020-03-11 00:45:00|21.44|21.08|21.45|21.09|21.46|21.1|21.44|21.08|10
1583887800000|2020-03-11 00:50:00|21.44|21.08|21.48|21.12|21.48|21.12|21.43|21.07|11
1583888100000|2020-03-11 00:55:00|21.47|21.11|21.47|21.11|21.48|21.12|21.47|21.11|13
1583888400000|2020-03-11 01:00:00|21.48|21.12|21.54|21.18|21.55|21.19|21.47|21.11|31
1583888700000|2020-03-11 01:05:00|21.55|21.19|21.52|21.16|21.55|21.19|21.51|21.15|36
1583889000000|2020-03-11 01:10:00|21.53|21.17|21.5|21.14|21.53|21.17|21.49|21.13|10
1583889300000|2020-03-11 01:15:00|21.49|21.13|21.41|21.05|21.49|21.13|21.39|21.03|49
1583889600000|2020-03-11 01:20:00|21.42|21.06|21.45|21.09|21.47|21.11|21.42|21.06|22
1583889900000|2020-03-11 01:25:00|21.46|21.1|21.43|21.07|21.47|21.11|21.41|21.05|30
1583890200000|2020-03-11 01:30:00|21.42|21.06|21.41|21.05|21.43|21.07|21.4|21.04|14
1583890500000|2020-03-11 01:35:00|21.42|21.06|21.41|21.05|21.43|21.07|21.41|21.05|18
1583890800000|2020-03-11 01:40:00|21.42|21.06|21.43|21.07|21.45|21.09|21.42|21.06|16
1583891100000|2020-03-11 01:45:00|21.42|21.06|21.41|21.05|21.43|21.07|21.39|21.03|20
1583891400000|2020-03-11 01:50:00|21.42|21.06|21.44|21.08|21.44|21.08|21.41|21.05|21
1583891700000|2020-03-11 01:55:00|21.45|21.09|21.41|21.05|21.45|21.09|21.41|21.05|5
1583892000000|2020-03-11 02:00:00|21.42|21.06|21.43|21.07|21.44|21.08|21.42|21.06|20
1583892300000|2020-03-11 02:05:00|21.44|21.08|21.45|21.09|21.47|21.11|21.43|21.07|30
1583892600000|2020-03-11 02:10:00|21.44|21.08|21.42|21.06|21.44|21.08|21.42|21.06|17
1583892900000|2020-03-11 02:15:00|21.41|21.05|21.38|21.02|21.41|21.05|21.37|21.01|26
1583893200000|2020-03-11 02:20:00|21.37|21.01|21.33|20.97|21.39|21.03|21.33|20.97|43
1583893500000|2020-03-11 02:25:00|21.34|20.98|21.38|21.02|21.38|21.02|21.34|20.98|25
1583893800000|2020-03-11 02:30:00|21.39|21.03|21.41|21.05|21.42|21.06|21.36|21|35
1583894100000|2020-03-11 02:35:00|21.4|21.04|21.41|21.05|21.42|21.06|21.4|21.04|6
1583894400000|2020-03-11 02:40:00|21.42|21.06|21.39|21.03|21.42|21.06|21.38|21.02|10
1583894700000|2020-03-11 02:45:00|21.4|21.04|21.39|21.03|21.4|21.04|21.37|21.01|18
1583895000000|2020-03-11 02:50:00|21.38|21.02|21.33|20.97|21.38|21.02|21.33|20.97|20
1583895300000|2020-03-11 02:55:00|21.32|20.96|21.33|20.97|21.34|20.98|21.31|20.95|12
1583895600000|2020-03-11 03:00:00|21.32|20.96|21.32|20.96|21.33|20.97|21.3|20.94|31
1583895900000|2020-03-11 03:05:00|21.31|20.95|21.32|20.96|21.33|20.97|21.31|20.95|20
1583896200000|2020-03-11 03:10:00|21.33|20.97|21.32|20.96|21.33|20.97|21.3|20.94|16
1583896500000|2020-03-11 03:15:00|21.31|20.95|21.36|21|21.4|21.04|21.3|20.94|36
1583896800000|2020-03-11 03:20:00|21.37|21.01|21.39|21.03|21.4|21.04|21.35|20.99|39
1583897100000|2020-03-11 03:25:00|21.38|21.02|21.39|21.03|21.4|21.04|21.37|21.01|16
1583897400000|2020-03-11 03:30:00|21.38|21.02|21.37|21.01|21.4|21.04|21.36|21|26
1583897700000|2020-03-11 03:35:00|21.38|21.02|21.4|21.04|21.41|21.05|21.37|21.01|19
1583898000000|2020-03-11 03:40:00|21.41|21.05|21.44|21.08|21.44|21.08|21.4|21.04|20
1583898300000|2020-03-11 03:45:00|21.45|21.09|21.44|21.08|21.46|21.1|21.43|21.07|22
1583898600000|2020-03-11 03:50:00|21.43|21.07|21.45|21.09|21.45|21.09|21.43|21.07|3
1583898900000|2020-03-11 03:55:00|21.46|21.1|21.45|21.09|21.46|21.1|21.44|21.08|18
1583899200000|2020-03-11 04:00:00|21.46|21.1|21.47|21.11|21.48|21.12|21.45|21.09|20
1583899500000|2020-03-11 04:05:00|21.46|21.1|21.43|21.07|21.47|21.11|21.42|21.06|27
1583899800000|2020-03-11 04:10:00|21.42|21.06|21.44|21.08|21.46|21.1|21.42|21.06|17
1583900100000|2020-03-11 04:15:00|21.43|21.07|21.38|21.02|21.43|21.07|21.38|21.02|32
1583900400000|2020-03-11 04:20:00|21.39|21.03|21.36|21|21.4|21.04|21.34|20.98|30
1583900700000|2020-03-11 04:25:00|21.35|20.99|21.37|21.01|21.37|21.01|21.34|20.98|29
1583901000000|2020-03-11 04:30:00|21.36|21|21.35|20.99|21.37|21.01|21.35|20.99|12
1583901300000|2020-03-11 04:35:00|21.34|20.98|21.36|21|21.38|21.02|21.34|20.98|21
1583901600000|2020-03-11 04:40:00|21.37|21.01|21.38|21.02|21.39|21.03|21.35|20.99|28
1583901900000|2020-03-11 04:45:00|21.37|21.01|21.37|21.01|21.39|21.03|21.37|21.01|17
1583902200000|2020-03-11 04:50:00|21.36|21|21.36|21|21.38|21.02|21.36|21|17
1583902500000|2020-03-11 04:55:00|21.37|21.01|21.35|20.99|21.38|21.02|21.34|20.98|35
1583902800000|2020-03-11 05:00:00|21.34|20.98|21.35|20.99|21.38|21.02|21.33|20.97|32
1583903100000|2020-03-11 05:05:00|21.36|21|21.31|20.95|21.36|21|21.31|20.95|34
1583903400000|2020-03-11 05:10:00|21.32|20.96|21.28|20.92|21.32|20.96|21.28|20.92|27
1583903700000|2020-03-11 05:15:00|21.27|20.91|21.23|20.87|21.27|20.91|21.22|20.86|27
1583904000000|2020-03-11 05:20:00|21.24|20.88|21.23|20.87|21.26|20.9|21.21|20.85|42
1583904300000|2020-03-11 05:25:00|21.24|20.88|21.26|20.9|21.27|20.91|21.22|20.86|23
1583904600000|2020-03-11 05:30:00|21.27|20.91|21.26|20.9|21.3|20.94|21.24|20.88|50
1583904900000|2020-03-11 05:35:00|21.25|20.89|21.22|20.86|21.26|20.9|21.22|20.86|44
1583905200000|2020-03-11 05:40:00|21.23|20.87|21.17|20.81|21.23|20.87|21.14|20.78|45
1583905500000|2020-03-11 05:45:00|21.16|20.8|21.19|20.83|21.19|20.83|21.14|20.78|52
1583905800000|2020-03-11 05:50:00|21.18|20.82|21.19|20.83|21.22|20.86|21.17|20.81|58
1583906100000|2020-03-11 05:55:00|21.2|20.84|21.24|20.88|21.24|20.88|21.19|20.83|19
1583906400000|2020-03-11 06:00:00|21.23|20.87|21.29|20.93|21.31|20.95|21.22|20.86|47
1583906700000|2020-03-11 06:05:00|21.28|20.92|21.31|20.95|21.32|20.96|21.27|20.91|36
1583907000000|2020-03-11 06:10:00|21.3|20.94|21.3|20.94|21.31|20.95|21.29|20.93|27
1583907300000|2020-03-11 06:15:00|21.29|20.93|21.25|20.89|21.31|20.95|21.25|20.89|41
1583907600000|2020-03-11 06:20:00|21.26|20.9|21.27|20.91|21.31|20.95|21.25|20.89|34
1583907900000|2020-03-11 06:25:00|21.28|20.92|21.29|20.93|21.29|20.93|21.26|20.9|34
1583908200000|2020-03-11 06:30:00|21.3|20.94|21.32|20.96|21.35|20.99|21.3|20.94|37
1583908500000|2020-03-11 06:35:00|21.33|20.97|21.29|20.93|21.33|20.97|21.29|20.93|21
1583908800000|2020-03-11 06:40:00|21.3|20.94|21.25|20.89|21.31|20.95|21.24|20.88|38
1583909100000|2020-03-11 06:45:00|21.24|20.88|21.27|20.91|21.28|20.92|21.24|20.88|36
1583909400000|2020-03-11 06:50:00|21.28|20.92|21.22|20.86|21.28|20.92|21.22|20.86|29
1583909700000|2020-03-11 06:55:00|21.21|20.85|21.19|20.83|21.24|20.88|21.19|20.83|39
1583910000000|2020-03-11 07:00:00|21.18|20.82|21.17|20.81|21.21|20.85|21.15|20.79|50
1583910300000|2020-03-11 07:05:00|21.16|20.8|21.13|20.77|21.18|20.82|21.11|20.75|28
1583910600000|2020-03-11 07:10:00|21.12|20.76|21.03|20.67|21.13|20.77|21.01|20.65|64
1583910900000|2020-03-11 07:15:00|21.04|20.68|21.07|20.71|21.09|20.73|21.01|20.65|48
1583911200000|2020-03-11 07:20:00|21.08|20.72|21.1|20.74|21.13|20.77|21.08|20.72|29
1583911500000|2020-03-11 07:25:00|21.11|20.75|21.12|20.76|21.13|20.77|21.09|20.73|24
1583911800000|2020-03-11 07:30:00|21.13|20.77|21.15|20.79|21.16|20.8|21.1|20.74|29
1583912100000|2020-03-11 07:35:00|21.16|20.8|21.1|20.74|21.17|20.81|21.09|20.73|31
1583912400000|2020-03-11 07:40:00|21.11|20.75|21.07|20.71|21.14|20.78|21.07|20.71|29
1583912700000|2020-03-11 07:45:00|21.08|20.72|21.12|20.76|21.12|20.76|21.07|20.71|15
1583913000000|2020-03-11 07:50:00|21.13|20.77|21.09|20.73|21.13|20.77|21.08|20.72|10
1583913300000|2020-03-11 07:55:00|21.1|20.74|21.08|20.72|21.1|20.74|21.07|20.71|27
1583913600000|2020-03-11 08:00:00|21.07|20.71|21.17|20.81|21.17|20.81|21.06|20.7|44
1583913900000|2020-03-11 08:05:00|21.16|20.8|21.22|20.86|21.22|20.86|21.16|20.8|41
1583914200000|2020-03-11 08:10:00|21.21|20.85|21.22|20.86|21.24|20.88|21.2|20.84|36
1583914500000|2020-03-11 08:15:00|21.23|20.87|21.26|20.9|21.28|20.92|21.21|20.85|42
1583914800000|2020-03-11 08:20:00|21.25|20.89|21.23|20.87|21.26|20.9|21.22|20.86|33
1583915100000|2020-03-11 08:25:00|21.22|20.86|21.12|20.76|21.23|20.87|21.12|20.76|71
1583915400000|2020-03-11 08:30:00|21.11|20.75|21.07|20.71|21.13|20.77|21.05|20.69|73
1583915700000|2020-03-11 08:35:00|21.06|20.7|21.06|20.7|21.09|20.73|21.04|20.68|37
1583916000000|2020-03-11 08:40:00|21.05|20.69|21.1|20.74|21.11|20.75|21.04|20.68|30
1583916300000|2020-03-11 08:45:00|21.09|20.73|21.1|20.74|21.12|20.76|21.07|20.71|36
1583916600000|2020-03-11 08:50:00|21.09|20.73|21.08|20.72|21.1|20.74|21.07|20.71|18
1583916900000|2020-03-11 08:55:00|21.07|20.71|21.05|20.69|21.08|20.72|21.05|20.69|23
1583917200000|2020-03-11 09:00:00|21.04|20.68|21.06|20.7|21.06|20.7|21.02|20.66|35
1583917500000|2020-03-11 09:05:00|21.07|20.71|21.11|20.75|21.11|20.75|21.06|20.7|35
1583917800000|2020-03-11 09:10:00|21.1|20.74|21.09|20.73|21.11|20.75|21.08|20.72|52
1583918100000|2020-03-11 09:15:00|21.08|20.72|20.98|20.62|21.08|20.72|20.97|20.61|27
1583918400000|2020-03-11 09:20:00|20.97|20.61|20.95|20.59|20.98|20.62|20.92|20.56|36
1583918700000|2020-03-11 09:25:00|20.94|20.58|21.03|20.67|21.03|20.67|20.93|20.57|62
1583919000000|2020-03-11 09:30:00|21.02|20.66|21.03|20.67|21.04|20.68|20.99|20.63|22
1583919300000|2020-03-11 09:35:00|21.04|20.68|20.93|20.57|21.04|20.68|20.93|20.57|50
1583919600000|2020-03-11 09:40:00|20.92|20.56|20.91|20.55|20.97|20.61|20.91|20.55|36
1583919900000|2020-03-11 09:45:00|20.92|20.56|20.93|20.57|20.94|20.58|20.91|20.55|26
1583920200000|2020-03-11 09:50:00|20.92|20.56|20.94|20.58|20.96|20.6|20.92|20.56|27
1583920500000|2020-03-11 09:55:00|20.95|20.59|20.95|20.59|20.95|20.59|20.93|20.57|7
1583920800000|2020-03-11 10:00:00|20.94|20.58|20.85|20.49|20.94|20.58|20.83|20.47|47
1583921100000|2020-03-11 10:05:00|20.86|20.5|20.83|20.47|20.88|20.52|20.83|20.47|30
1583921400000|2020-03-11 10:10:00|20.82|20.46|20.68|20.32|20.82|20.46|20.62|20.26|87
1583921700000|2020-03-11 10:15:00|20.69|20.33|20.76|20.4|20.77|20.41|20.68|20.32|39
1583922000000|2020-03-11 10:20:00|20.75|20.39|20.79|20.43|20.79|20.43|20.74|20.38|39
1583922300000|2020-03-11 10:25:00|20.8|20.44|20.77|20.41|20.81|20.45|20.75|20.39|46
1583922600000|2020-03-11 10:30:00|20.76|20.4|20.78|20.42|20.78|20.42|20.74|20.38|25
1583922900000|2020-03-11 10:35:00|20.77|20.41|20.84|20.48|20.87|20.51|20.77|20.41|70
1583923200000|2020-03-11 10:40:00|20.83|20.47|20.73|20.37|20.83|20.47|20.73|20.37|41
1583923500000|2020-03-11 10:45:00|20.72|20.36|20.86|20.5|20.89|20.53|20.7|20.34|63
1583923800000|2020-03-11 10:50:00|20.87|20.51|20.86|20.5|20.87|20.51|20.83|20.47|39
1583924100000|2020-03-11 10:55:00|20.87|20.51|20.85|20.49|20.88|20.52|20.84|20.48|43
1583924400000|2020-03-11 11:00:00|20.84|20.48|20.8|20.44|20.85|20.49|20.79|20.43|33
1583924700000|2020-03-11 11:05:00|20.81|20.45|20.77|20.41|20.81|20.45|20.77|20.41|27
1583925000000|2020-03-11 11:10:00|20.78|20.42|20.81|20.45|20.83|20.47|20.78|20.42|18
1583925300000|2020-03-11 11:15:00|20.82|20.46|20.87|20.51|20.87|20.51|20.81|20.45|12
1583925600000|2020-03-11 11:20:00|20.86|20.5|20.92|20.56|20.93|20.57|20.85|20.49|35
1583925900000|2020-03-11 11:25:00|20.91|20.55|20.98|20.62|20.98|20.62|20.91|20.55|28
1583926200000|2020-03-11 11:30:00|20.99|20.63|20.96|20.6|21.04|20.68|20.96|20.6|38
1583926500000|2020-03-11 11:35:00|20.97|20.61|20.96|20.6|20.97|20.61|20.94|20.58|30
1583926800000|2020-03-11 11:40:00|20.97|20.61|20.97|20.61|21|20.64|20.97|20.61|21
1583927100000|2020-03-11 11:45:00|20.96|20.6|20.92|20.56|20.96|20.6|20.9|20.54|61
1583927400000|2020-03-11 11:50:00|20.91|20.55|20.91|20.55|20.92|20.56|20.88|20.52|21
1583927700000|2020-03-11 11:55:00|20.92|20.56|20.88|20.52|20.93|20.57|20.85|20.49|21
1583928000000|2020-03-11 12:00:00|20.89|20.53|20.82|20.46|20.93|20.57|20.8|20.44|52
1583928300000|2020-03-11 12:05:00|20.81|20.45|20.81|20.45|20.82|20.46|20.79|20.43|25
1583928600000|2020-03-11 12:10:00|20.8|20.44|20.88|20.52|20.9|20.54|20.79|20.43|38
1583928900000|2020-03-11 12:15:00|20.89|20.53|20.84|20.48|20.89|20.53|20.84|20.48|12
1583929200000|2020-03-11 12:20:00|20.85|20.49|20.91|20.55|20.91|20.55|20.85|20.49|29
1583929500000|2020-03-11 12:25:00|20.9|20.54|20.9|20.54|20.91|20.55|20.89|20.53|23
1583929800000|2020-03-11 12:30:00|20.91|20.55|20.9|20.54|20.91|20.55|20.88|20.52|22
1583930100000|2020-03-11 12:35:00|20.91|20.55|20.87|20.51|20.91|20.55|20.87|20.51|23
1583930400000|2020-03-11 12:40:00|20.88|20.52|20.85|20.49|20.88|20.52|20.84|20.48|22
1583930700000|2020-03-11 12:45:00|20.84|20.48|20.85|20.49|20.87|20.51|20.84|20.48|20
1583931000000|2020-03-11 12:50:00|20.84|20.48|20.89|20.53|20.89|20.53|20.83|20.47|32
1583931300000|2020-03-11 12:55:00|20.9|20.54|20.89|20.53|20.94|20.58|20.89|20.53|32
1583931600000|2020-03-11 13:00:00|20.9|20.54|20.95|20.59|20.98|20.62|20.89|20.53|32
1583931900000|2020-03-11 13:05:00|20.96|20.6|20.96|20.6|20.97|20.61|20.95|20.59|31
1583932200000|2020-03-11 13:10:00|20.95|20.59|21.01|20.65|21.02|20.66|20.95|20.59|25
1583932500000|2020-03-11 13:15:00|21.02|20.66|21|20.64|21.02|20.66|20.97|20.61|36
1583932800000|2020-03-11 13:20:00|21.01|20.65|21.03|20.67|21.05|20.69|21.01|20.65|19
1583933100000|2020-03-11 13:25:00|21.04|20.68|21.05|20.69|21.05|20.69|21.01|20.65|16
1583933400000|2020-03-11 13:30:00|21.06|20.7|21.05|20.69|21.06|20.7|21.04|20.68|12
1583933700000|2020-03-11 13:35:00|21.06|20.7|21.01|20.65|21.06|20.7|21.01|20.65|18
1583934000000|2020-03-11 13:40:00|21|20.64|20.93|20.57|21|20.64|20.93|20.57|40
1583934300000|2020-03-11 13:45:00|20.92|20.56|20.89|20.53|20.95|20.59|20.89|20.53|30
1583934600000|2020-03-11 13:50:00|20.88|20.52|20.91|20.55|20.91|20.55|20.87|20.51|26
1583934900000|2020-03-11 13:55:00|20.9|20.54|20.9|20.54|20.91|20.55|20.89|20.53|17
1583935200000|2020-03-11 14:00:00|20.89|20.53|20.88|20.52|20.92|20.56|20.88|20.52|12
1583935500000|2020-03-11 14:05:00|20.89|20.53|20.9|20.54|20.91|20.55|20.87|20.51|30
1583935800000|2020-03-11 14:10:00|20.91|20.55|20.94|20.58|20.95|20.59|20.91|20.55|16
1583936100000|2020-03-11 14:15:00|20.93|20.57|20.98|20.62|20.98|20.62|20.93|20.57|20
1583936400000|2020-03-11 14:20:00|20.97|20.61|20.96|20.6|20.98|20.62|20.94|20.58|16
1583936700000|2020-03-11 14:25:00|20.95|20.59|20.94|20.58|20.95|20.59|20.91|20.55|34
1583937000000|2020-03-11 14:30:00|20.93|20.57|20.92|20.56|20.95|20.59|20.92|20.56|28
1583937300000|2020-03-11 14:35:00|20.93|20.57|20.83|20.47|20.93|20.57|20.83|20.47|35
1583937600000|2020-03-11 14:40:00|20.84|20.48|20.78|20.42|20.84|20.48|20.78|20.42|19
1583937900000|2020-03-11 14:45:00|20.77|20.41|20.72|20.36|20.77|20.41|20.7|20.34|50
1583938200000|2020-03-11 14:50:00|20.73|20.37|20.77|20.41|20.77|20.41|20.7|20.34|33
1583938500000|2020-03-11 14:55:00|20.78|20.42|20.75|20.39|20.8|20.44|20.73|20.37|38
1583938800000|2020-03-11 15:00:00|20.74|20.38|20.76|20.4|20.78|20.42|20.71|20.35|31
1583939100000|2020-03-11 15:05:00|20.75|20.39|20.79|20.43|20.8|20.44|20.73|20.37|15
1583939400000|2020-03-11 15:10:00|20.8|20.44|20.8|20.44|20.81|20.45|20.78|20.42|23
1583939700000|2020-03-11 15:15:00|20.81|20.45|20.77|20.41|20.81|20.45|20.76|20.4|19
1583940000000|2020-03-11 15:20:00|20.76|20.4|20.65|20.29|20.76|20.4|20.65|20.29|50
1583940300000|2020-03-11 15:25:00|20.64|20.28|20.68|20.32|20.68|20.32|20.6|20.24|45
1583940600000|2020-03-11 15:30:00|20.69|20.33|20.72|20.36|20.75|20.39|20.69|20.33|34
1583940900000|2020-03-11 15:35:00|20.71|20.35|20.68|20.32|20.72|20.36|20.57|20.21|46
1583941200000|2020-03-11 15:40:00|20.69|20.33|20.59|20.23|20.69|20.33|20.55|20.19|49
1583941500000|2020-03-11 15:45:00|20.6|20.24|20.6|20.24|20.64|20.28|20.57|20.21|51
1583941800000|2020-03-11 15:50:00|20.59|20.23|20.65|20.29|20.68|20.32|20.59|20.23|40
1583942100000|2020-03-11 15:55:00|20.66|20.3|20.75|20.39|20.75|20.39|20.63|20.27|24
1583942400000|2020-03-11 16:00:00|20.74|20.38|20.79|20.43|20.85|20.49|20.69|20.33|87
1583942700000|2020-03-11 16:05:00|20.8|20.44|20.78|20.42|20.84|20.48|20.77|20.41|60
1583943000000|2020-03-11 16:10:00|20.77|20.41|20.71|20.35|20.78|20.42|20.65|20.29|79
1583943300000|2020-03-11 16:15:00|20.7|20.34|20.75|20.39|20.77|20.41|20.65|20.29|44
1583943600000|2020-03-11 16:20:00|20.74|20.38|20.69|20.33|20.77|20.41|20.69|20.33|52
1583943900000|2020-03-11 16:25:00|20.7|20.34|20.75|20.39|20.75|20.39|20.69|20.33|40
1583944200000|2020-03-11 16:30:00|20.74|20.38|20.87|20.51|20.88|20.52|20.74|20.38|86
1583944500000|2020-03-11 16:35:00|20.88|20.52|20.83|20.47|20.9|20.54|20.81|20.45|43
1583944800000|2020-03-11 16:40:00|20.82|20.46|20.79|20.43|20.84|20.48|20.76|20.4|28
1583945100000|2020-03-11 16:45:00|20.8|20.44|20.77|20.41|20.8|20.44|20.76|20.4|18
1583945400000|2020-03-11 16:50:00|20.76|20.4|20.8|20.44|20.83|20.47|20.76|20.4|49
1583945700000|2020-03-11 16:55:00|20.79|20.43|20.8|20.44|20.82|20.46|20.79|20.43|26
1583946000000|2020-03-11 17:00:00|20.81|20.45|20.7|20.34|20.81|20.45|20.69|20.33|75
1583946300000|2020-03-11 17:05:00|20.69|20.33|20.64|20.28|20.7|20.34|20.62|20.26|66
1583946600000|2020-03-11 17:10:00|20.63|20.27|20.51|20.15|20.63|20.27|20.47|20.11|96
1583946900000|2020-03-11 17:15:00|20.5|20.14|20.54|20.18|20.59|20.23|20.48|20.12|99
1583947200000|2020-03-11 17:20:00|20.53|20.17|20.57|20.21|20.58|20.22|20.53|20.17|65
1583947500000|2020-03-11 17:25:00|20.56|20.2|20.59|20.23|20.6|20.24|20.55|20.19|40
1583947800000|2020-03-11 17:30:00|20.6|20.24|20.48|20.12|20.6|20.24|20.48|20.12|43
1583948100000|2020-03-11 17:35:00|20.47|20.11|20.38|20.02|20.5|20.14|20.35|19.99|83
1583948400000|2020-03-11 17:40:00|20.37|20.01|20.33|19.97|20.44|20.08|20.29|19.93|127
1583948700000|2020-03-11 17:45:00|20.34|19.98|20.38|20.02|20.38|20.02|20.32|19.96|63
1583949000000|2020-03-11 17:50:00|20.37|20.01|20.27|19.91|20.38|20.02|20.26|19.9|61
1583949300000|2020-03-11 17:55:00|20.28|19.92|20.31|19.95|20.36|20|20.27|19.91|66
1583949600000|2020-03-11 18:00:00|20.3|19.94|20.27|19.91|20.31|19.95|20.26|19.9|58
1583949900000|2020-03-11 18:05:00|20.26|19.9|20.27|19.91|20.33|19.97|20.26|19.9|64
1583950200000|2020-03-11 18:10:00|20.28|19.92|20.13|19.77|20.28|19.92|20.13|19.77|66
1583950500000|2020-03-11 18:15:00|20.14|19.78|20.18|19.82|20.23|19.87|20.11|19.75|81
1583950800000|2020-03-11 18:20:00|20.19|19.83|20.21|19.85|20.26|19.9|20.17|19.81|90
1583951100000|2020-03-11 18:25:00|20.22|19.86|20.32|19.96|20.33|19.97|20.2|19.84|77
1583951400000|2020-03-11 18:30:00|20.33|19.97|20.52|20.16|20.56|20.2|20.29|19.93|134
1583951700000|2020-03-11 18:35:00|20.51|20.15|20.54|20.18|20.59|20.23|20.45|20.09|116
1583952000000|2020-03-11 18:40:00|20.53|20.17|20.5|20.14|20.54|20.18|20.47|20.11|72
1583952300000|2020-03-11 18:45:00|20.49|20.13|20.55|20.19|20.55|20.19|20.49|20.13|77
1583952600000|2020-03-11 18:50:00|20.54|20.18|20.61|20.25|20.61|20.25|20.5|20.14|72
1583952900000|2020-03-11 18:55:00|20.62|20.26|20.67|20.31|20.73|20.37|20.62|20.26|113
1583953200000|2020-03-11 19:00:00|20.68|20.32|20.59|20.23|20.74|20.38|20.57|20.21|92
1583953500000|2020-03-11 19:05:00|20.58|20.22|20.62|20.26|20.65|20.29|20.58|20.22|45
1583953800000|2020-03-11 19:10:00|20.61|20.25|20.62|20.26|20.66|20.3|20.61|20.25|34
1583954100000|2020-03-11 19:15:00|20.63|20.27|20.67|20.31|20.69|20.33|20.63|20.27|31
1583954400000|2020-03-11 19:20:00|20.68|20.32|20.69|20.33|20.7|20.34|20.67|20.31|26
1583954700000|2020-03-11 19:25:00|20.7|20.34|20.72|20.36|20.73|20.37|20.68|20.32|31
1583955000000|2020-03-11 19:30:00|20.71|20.35|20.72|20.36|20.73|20.37|20.7|20.34|38
1583955300000|2020-03-11 19:35:00|20.71|20.35|20.78|20.42|20.78|20.42|20.69|20.33|44
1583955600000|2020-03-11 19:40:00|20.79|20.43|20.8|20.44|20.82|20.46|20.75|20.39|52
1583955900000|2020-03-11 19:45:00|20.79|20.43|20.72|20.36|20.81|20.45|20.71|20.35|44
1583956200000|2020-03-11 19:50:00|20.73|20.37|20.69|20.33|20.73|20.37|20.65|20.29|33
1583956500000|2020-03-11 19:55:00|20.7|20.34|20.71|20.35|20.74|20.38|20.68|20.32|24
1583956800000|2020-03-11 20:00:00|20.72|20.36|20.8|20.44|20.82|20.46|20.72|20.36|39
1583957100000|2020-03-11 20:05:00|20.81|20.45|20.78|20.42|20.81|20.45|20.76|20.4|24
1583957400000|2020-03-11 20:10:00|20.77|20.41|20.72|20.36|20.78|20.42|20.71|20.35|40
1583957700000|2020-03-11 20:15:00|20.71|20.35|20.72|20.36|20.73|20.37|20.71|20.35|26
1583958000000|2020-03-11 20:20:00|20.71|20.35|20.78|20.42|20.79|20.43|20.71|20.35|32
1583958300000|2020-03-11 20:25:00|20.77|20.41|20.73|20.37|20.84|20.48|20.73|20.37|51
1583958600000|2020-03-11 20:30:00|20.74|20.38|20.74|20.38|20.75|20.39|20.73|20.37|17
1583958900000|2020-03-11 20:35:00|20.75|20.39|20.81|20.45|20.81|20.45|20.75|20.39|27
1583959200000|2020-03-11 20:40:00|20.8|20.44|20.78|20.42|20.82|20.46|20.78|20.42|19
1583959500000|2020-03-11 20:45:00|20.77|20.41|20.81|20.45|20.81|20.45|20.76|20.4|15
1583959800000|2020-03-11 20:50:00|20.8|20.44|20.79|20.43|20.8|20.44|20.78|20.42|12
1583960100000|2020-03-11 20:55:00|20.78|20.42|20.91|20.55|20.92|20.56|20.78|20.42|31
1583960400000|2020-03-11 21:00:00|20.92|20.56|20.9|20.54|20.93|20.57|20.89|20.53|29
1583960700000|2020-03-11 21:05:00|20.91|20.55|20.87|20.51|20.91|20.55|20.86|20.5|29
1583961000000|2020-03-11 21:10:00|20.88|20.52|20.83|20.47|20.88|20.52|20.83|20.47|30
1583961300000|2020-03-11 21:15:00|20.82|20.46|20.84|20.48|20.85|20.49|20.82|20.46|9
1583961600000|2020-03-11 21:20:00|20.83|20.47|20.82|20.46|20.83|20.47|20.82|20.46|4
1583961900000|2020-03-11 21:25:00|20.83|20.47|20.83|20.47|20.83|20.47|20.83|20.47|1
1583962200000|2020-03-11 21:30:00|20.82|20.46|20.85|20.49|20.85|20.49|20.82|20.46|4
1583962500000|2020-03-11 21:35:00|20.84|20.48|20.78|20.42|20.84|20.48|20.78|20.42|15
1583962800000|2020-03-11 21:40:00|20.79|20.43|20.79|20.43|20.8|20.44|20.78|20.42|13
1583963100000|2020-03-11 21:45:00|20.78|20.42|20.79|20.43|20.79|20.43|20.78|20.42|14
1583963400000|2020-03-11 21:50:00|20.78|20.42|20.74|20.38|20.78|20.42|20.74|20.38|11
1583963700000|2020-03-11 21:55:00|20.73|20.37|20.72|20.36|20.73|20.37|20.71|20.35|6
1583964000000|2020-03-11 22:00:00|20.71|20.35|20.73|20.37|20.73|20.37|20.71|20.35|21
1583964300000|2020-03-11 22:05:00|20.72|20.36|20.73|20.37|20.73|20.37|20.71|20.35|16
1583964600000|2020-03-11 22:10:00|20.72|20.36|20.69|20.33|20.74|20.38|20.69|20.33|8
1583964900000|2020-03-11 22:15:00|20.68|20.32|20.72|20.36|20.72|20.36|20.68|20.32|21
1583965200000|2020-03-11 22:20:00|20.71|20.35|20.72|20.36|20.74|20.38|20.7|20.34|16
1583965500000|2020-03-11 22:25:00|20.73|20.37|20.72|20.36|20.73|20.37|20.7|20.34|16
1583965800000|2020-03-11 22:30:00|20.73|20.37|20.92|20.56|20.92|20.56|20.73|20.37|38
1583966100000|2020-03-11 22:35:00|20.93|20.57|21.01|20.65|21.02|20.66|20.89|20.53|63
1583966400000|2020-03-11 22:40:00|21|20.64|20.98|20.62|21.05|20.69|20.98|20.62|52
1583966700000|2020-03-11 22:45:00|20.97|20.61|20.98|20.62|21.02|20.66|20.95|20.59|69
1583967000000|2020-03-11 22:50:00|20.97|20.61|20.99|20.63|21|20.64|20.97|20.61|61
1583967300000|2020-03-11 22:55:00|21|20.64|21.02|20.66|21.04|20.68|20.98|20.62|51
1583967600000|2020-03-11 23:00:00|21.01|20.65|21.06|20.7|21.08|20.72|21.01|20.65|82
1583967900000|2020-03-11 23:05:00|21.05|20.69|20.94|20.58|21.06|20.7|20.91|20.55|87
1583968200000|2020-03-11 23:10:00|20.95|20.59|20.95|20.59|20.99|20.63|20.93|20.57|29
1583968500000|2020-03-11 23:15:00|20.94|20.58|20.96|20.6|20.97|20.61|20.93|20.57|33
1583968800000|2020-03-11 23:20:00|20.97|20.61|20.95|20.59|20.99|20.63|20.95|20.59|21
1583969100000|2020-03-11 23:25:00|20.96|20.6|20.98|20.62|21.02|20.66|20.92|20.56|35
1583969400000|2020-03-11 23:30:00|20.99|20.63|21.05|20.69|21.06|20.7|20.98|20.62|53
1583969700000|2020-03-11 23:35:00|21.04|20.68|21|20.64|21.1|20.74|21|20.64|93
1583970000000|2020-03-11 23:40:00|20.99|20.63|20.93|20.57|20.99|20.63|20.92|20.56|55
1583970300000|2020-03-11 23:45:00|20.92|20.56|20.97|20.61|20.98|20.62|20.91|20.55|28
1583970600000|2020-03-11 23:50:00|20.96|20.6|21.02|20.66|21.04|20.68|20.96|20.6|25
1583970900000|2020-03-11 23:55:00|21.03|20.67|21.01|20.65|21.03|20.67|21|20.64|39
1583971200000|2020-03-12 00:00:00|21|20.64|21.16|20.8|21.16|20.8|21|20.64|45
1583971500000|2020-03-12 00:05:00|21.17|20.81|21.02|20.66|21.18|20.82|21.02|20.66|58
1583971800000|2020-03-12 00:10:00|21.03|20.67|20.95|20.59|21.03|20.67|20.95|20.59|39
1583972100000|2020-03-12 00:15:00|20.96|20.6|20.95|20.59|21.01|20.65|20.93|20.57|84
1583972400000|2020-03-12 00:20:00|20.94|20.58|20.97|20.61|20.99|20.63|20.94|20.58|24
1583972700000|2020-03-12 00:25:00|20.96|20.6|20.99|20.63|21.01|20.65|20.96|20.6|46
1583973000000|2020-03-12 00:30:00|21|20.64|20.93|20.57|21.02|20.66|20.93|20.57|42
1583973300000|2020-03-12 00:35:00|20.92|20.56|20.87|20.51|20.93|20.57|20.87|20.51|54
1583973600000|2020-03-12 00:40:00|20.88|20.52|20.84|20.48|20.88|20.52|20.82|20.46|77
1583973900000|2020-03-12 00:45:00|20.83|20.47|20.86|20.5|20.87|20.51|20.81|20.45|42
1583974200000|2020-03-12 00:50:00|20.87|20.51|20.86|20.5|20.87|20.51|20.83|20.47|34
1583974500000|2020-03-12 00:55:00|20.87|20.51|20.9|20.54|20.96|20.6|20.86|20.5|50
1583974800000|2020-03-12 01:00:00|20.91|20.55|20.88|20.52|20.94|20.58|20.87|20.51|22
1583975100000|2020-03-12 01:05:00|20.87|20.51|20.85|20.49|20.89|20.53|20.82|20.46|67
1583975400000|2020-03-12 01:10:00|20.86|20.5|20.85|20.49|20.87|20.51|20.82|20.46|50
1583975700000|2020-03-12 01:15:00|20.86|20.5|20.8|20.44|20.87|20.51|20.79|20.43|27
1583976000000|2020-03-12 01:20:00|20.81|20.45|20.82|20.46|20.85|20.49|20.81|20.45|42
1583976300000|2020-03-12 01:25:00|20.83|20.47|20.76|20.4|20.83|20.47|20.75|20.39|44
1583976600000|2020-03-12 01:30:00|20.77|20.41|20.7|20.34|20.77|20.41|20.66|20.3|67
1583976900000|2020-03-12 01:35:00|20.69|20.33|20.63|20.27|20.69|20.33|20.58|20.22|63
1583977200000|2020-03-12 01:40:00|20.62|20.26|20.62|20.26|20.67|20.31|20.62|20.26|35
1583977500000|2020-03-12 01:45:00|20.61|20.25|20.64|20.28|20.64|20.28|20.59|20.23|36
1583977800000|2020-03-12 01:50:00|20.63|20.27|20.51|20.15|20.63|20.27|20.51|20.15|47
1583978100000|2020-03-12 01:55:00|20.5|20.14|20.42|20.06|20.53|20.17|20.38|20.02|88
1583978400000|2020-03-12 02:00:00|20.41|20.05|20.41|20.05|20.48|20.12|20.4|20.04|87
1583978700000|2020-03-12 02:05:00|20.42|20.06|20.34|19.98|20.43|20.07|20.32|19.96|51
1583979000000|2020-03-12 02:10:00|20.33|19.97|20.22|19.86|20.34|19.98|20.17|19.81|125
1583979300000|2020-03-12 02:15:00|20.21|19.85|20.31|19.95|20.34|19.98|20.1|19.74|163
1583979600000|2020-03-12 02:20:00|20.32|19.96|20.28|19.92|20.36|20|20.28|19.92|95
1583979900000|2020-03-12 02:25:00|20.27|19.91|20.26|19.9|20.31|19.95|20.23|19.87|67
1583980200000|2020-03-12 02:30:00|20.25|19.89|20.41|20.05|20.41|20.05|20.24|19.88|73
1583980500000|2020-03-12 02:35:00|20.42|20.06|20.4|20.04|20.43|20.07|20.37|20.01|37
1583980800000|2020-03-12 02:40:00|20.41|20.05|20.36|20|20.41|20.05|20.34|19.98|50
1583981100000|2020-03-12 02:45:00|20.35|19.99|20.26|19.9|20.37|20.01|20.24|19.88|48
1583981400000|2020-03-12 02:50:00|20.25|19.89|20.24|19.88|20.26|19.9|20.2|19.84|48
1583981700000|2020-03-12 02:55:00|20.23|19.87|20.18|19.82|20.24|19.88|20.18|19.82|54
1583982000000|2020-03-12 03:00:00|20.19|19.83|20.26|19.9|20.27|19.91|20.12|19.76|79
1583982300000|2020-03-12 03:05:00|20.27|19.91|20.23|19.87|20.27|19.91|20.21|19.85|45
1583982600000|2020-03-12 03:10:00|20.22|19.86|20.14|19.78|20.22|19.86|20.14|19.78|45
1583982900000|2020-03-12 03:15:00|20.15|19.79|20.12|19.76|20.18|19.82|20.12|19.76|64
1583983200000|2020-03-12 03:20:00|20.13|19.77|20.09|19.73|20.18|19.82|20.08|19.72|47
1583983500000|2020-03-12 03:25:00|20.1|19.74|20.12|19.76|20.12|19.76|20.08|19.72|85
1583983800000|2020-03-12 03:30:00|20.13|19.77|20.17|19.81|20.18|19.82|20.13|19.77|35
1583984100000|2020-03-12 03:35:00|20.18|19.82|20.16|19.8|20.18|19.82|20.15|19.79|51
1583984400000|2020-03-12 03:40:00|20.17|19.81|20.1|19.74|20.17|19.81|20.1|19.74|44
1583984700000|2020-03-12 03:45:00|20.09|19.73|20.02|19.66|20.1|19.74|20.01|19.65|50
1583985000000|2020-03-12 03:50:00|20.03|19.67|20.03|19.67|20.05|19.69|20.01|19.65|33
1583985300000|2020-03-12 03:55:00|20.02|19.66|20.05|19.69|20.06|19.7|19.99|19.63|48
1583985600000|2020-03-12 04:00:00|20.04|19.68|19.9|19.54|20.05|19.69|19.86|19.5|67
1583985900000|2020-03-12 04:05:00|19.91|19.55|19.74|19.38|19.91|19.55|19.69|19.33|76
1583986200000|2020-03-12 04:10:00|19.73|19.37|19.25|18.89|19.74|19.38|19.23|18.87|137
1583986500000|2020-03-12 04:15:00|19.26|18.9|19.43|19.07|19.43|19.07|19.25|18.89|158
1583986800000|2020-03-12 04:20:00|19.42|19.06|19.57|19.21|19.6|19.24|19.42|19.06|123
1583987100000|2020-03-12 04:25:00|19.56|19.2|19.6|19.24|19.62|19.26|19.53|19.17|56
1583987400000|2020-03-12 04:30:00|19.59|19.23|19.68|19.32|19.76|19.4|19.59|19.23|107
1583987700000|2020-03-12 04:35:00|19.69|19.33|19.64|19.28|19.74|19.38|19.63|19.27|86
1583988000000|2020-03-12 04:40:00|19.63|19.27|19.73|19.37|19.75|19.39|19.63|19.27|73
1583988300000|2020-03-12 04:45:00|19.74|19.38|19.81|19.45|19.82|19.46|19.74|19.38|85
1583988600000|2020-03-12 04:50:00|19.82|19.46|19.74|19.38|19.82|19.46|19.64|19.28|67
1583988900000|2020-03-12 04:55:00|19.75|19.39|19.66|19.3|19.76|19.4|19.66|19.3|64
1583989200000|2020-03-12 05:00:00|19.67|19.31|19.62|19.26|19.67|19.31|19.61|19.25|44
1583989500000|2020-03-12 05:05:00|19.61|19.25|19.7|19.34|19.7|19.34|19.61|19.25|34
1583989800000|2020-03-12 05:10:00|19.71|19.35|19.73|19.37|19.74|19.38|19.68|19.32|43
1583990100000|2020-03-12 05:15:00|19.74|19.38|19.74|19.38|19.74|19.38|19.7|19.34|29
1583990400000|2020-03-12 05:20:00|19.73|19.37|19.78|19.42|19.79|19.43|19.73|19.37|34
1583990700000|2020-03-12 05:25:00|19.77|19.41|19.73|19.37|19.78|19.42|19.69|19.33|43
1583991000000|2020-03-12 05:30:00|19.74|19.38|19.78|19.42|19.79|19.43|19.74|19.38|31
1583991300000|2020-03-12 05:35:00|19.79|19.43|19.71|19.35|19.79|19.43|19.71|19.35|47
1583991600000|2020-03-12 05:40:00|19.7|19.34|19.72|19.36|19.73|19.37|19.7|19.34|17
1583991900000|2020-03-12 05:45:00|19.73|19.37|19.73|19.37|19.75|19.39|19.73|19.37|27
1583992200000|2020-03-12 05:50:00|19.72|19.36|19.71|19.35|19.73|19.37|19.69|19.33|14
1583992500000|2020-03-12 05:55:00|19.7|19.34|19.74|19.38|19.75|19.39|19.69|19.33|15
1583992800000|2020-03-12 06:00:00|19.73|19.37|19.68|19.32|19.73|19.37|19.67|19.31|30
1583993100000|2020-03-12 06:05:00|19.69|19.33|19.61|19.25|19.69|19.33|19.61|19.25|37
1583993400000|2020-03-12 06:10:00|19.62|19.26|19.63|19.27|19.64|19.28|19.6|19.24|30
1583993700000|2020-03-12 06:15:00|19.62|19.26|19.45|19.09|19.63|19.27|19.42|19.06|86
1583994000000|2020-03-12 06:20:00|19.46|19.1|19.48|19.12|19.48|19.12|19.45|19.09|35
1583994300000|2020-03-12 06:25:00|19.47|19.11|19.33|18.97|19.47|19.11|19.32|18.96|80
1583994600000|2020-03-12 06:30:00|19.32|18.96|19.25|18.89|19.33|18.97|19.25|18.89|81
1583994900000|2020-03-12 06:35:00|19.26|18.9|19.36|19|19.38|19.02|19.21|18.85|136
1583995200000|2020-03-12 06:40:00|19.37|19.01|19.4|19.04|19.42|19.06|19.33|18.97|88
1583995500000|2020-03-12 06:45:00|19.41|19.05|19.35|18.99|19.41|19.05|19.34|18.98|67
1583995800000|2020-03-12 06:50:00|19.36|19|19.29|18.93|19.36|19|19.29|18.93|88
1583996100000|2020-03-12 06:55:00|19.3|18.94|19.35|18.99|19.36|19|19.28|18.92|76
1583996400000|2020-03-12 07:00:00|19.36|19|19.27|18.91|19.37|19.01|19.26|18.9|73
1583996700000|2020-03-12 07:05:00|19.28|18.92|19.23|18.87|19.29|18.93|19.15|18.79|106
1583997000000|2020-03-12 07:10:00|19.22|18.86|18.64|18.28|19.22|18.86|18.63|18.27|184
1583997300000|2020-03-12 07:15:00|18.62|18.26|18.73|18.37|18.8|18.44|18.57|18.21|260
1583997600000|2020-03-12 07:20:00|18.74|18.38|18.87|18.51|18.89|18.53|18.73|18.37|160
1583997900000|2020-03-12 07:25:00|18.88|18.52|18.88|18.52|18.9|18.54|18.81|18.45|132
1583998200000|2020-03-12 07:30:00|18.87|18.51|18.96|18.6|18.96|18.6|18.86|18.5|90
1583998500000|2020-03-12 07:35:00|18.97|18.61|18.9|18.54|19|18.64|18.88|18.52|82
1583998800000|2020-03-12 07:40:00|18.91|18.55|18.83|18.47|18.94|18.58|18.79|18.43|81
1583999100000|2020-03-12 07:45:00|18.82|18.46|18.78|18.42|18.85|18.49|18.75|18.39|113
1583999400000|2020-03-12 07:50:00|18.79|18.43|18.93|18.57|18.96|18.6|18.79|18.43|83
1583999700000|2020-03-12 07:55:00|18.92|18.56|18.94|18.58|18.98|18.62|18.9|18.54|91
1584000000000|2020-03-12 08:00:00|18.93|18.57|18.87|18.51|18.93|18.57|18.84|18.48|89
1584000300000|2020-03-12 08:05:00|18.86|18.5|18.76|18.4|18.87|18.51|18.72|18.36|139
1584000600000|2020-03-12 08:10:00|18.75|18.39|18.71|18.35|18.83|18.47|18.69|18.33|187
1584000900000|2020-03-12 08:15:00|18.72|18.36|18.79|18.43|18.83|18.47|18.62|18.26|138
1584001200000|2020-03-12 08:20:00|18.78|18.42|18.94|18.58|18.95|18.59|18.78|18.42|113
1584001500000|2020-03-12 08:25:00|18.93|18.57|18.97|18.61|18.98|18.62|18.89|18.53|99
1584001800000|2020-03-12 08:30:00|18.98|18.62|19.11|18.75|19.14|18.78|18.97|18.61|156
1584002100000|2020-03-12 08:35:00|19.1|18.74|18.97|18.61|19.1|18.74|18.94|18.58|93
1584002400000|2020-03-12 08:40:00|18.96|18.6|18.9|18.54|19|18.64|18.88|18.52|107
1584002700000|2020-03-12 08:45:00|18.91|18.55|18.88|18.52|18.93|18.57|18.84|18.48|68
1584003000000|2020-03-12 08:50:00|18.89|18.53|18.92|18.56|18.92|18.56|18.89|18.53|44
1584003300000|2020-03-12 08:55:00|18.93|18.57|18.85|18.49|18.95|18.59|18.84|18.48|51
1584003600000|2020-03-12 09:00:00|18.84|18.48|18.87|18.51|18.88|18.52|18.82|18.46|44
1584003900000|2020-03-12 09:05:00|18.86|18.5|19|18.64|19.01|18.65|18.85|18.49|65
1584004200000|2020-03-12 09:10:00|19.01|18.65|18.89|18.53|19.01|18.65|18.89|18.53|64
1584004500000|2020-03-12 09:15:00|18.9|18.54|18.84|18.48|18.96|18.6|18.82|18.46|80
1584004800000|2020-03-12 09:20:00|18.85|18.49|18.92|18.56|18.94|18.58|18.85|18.49|56
1584005100000|2020-03-12 09:25:00|18.91|18.55|18.95|18.59|18.95|18.59|18.9|18.54|39
1584005400000|2020-03-12 09:30:00|18.96|18.6|18.95|18.59|18.96|18.6|18.91|18.55|42
1584005700000|2020-03-12 09:35:00|18.94|18.58|18.91|18.55|18.95|18.59|18.9|18.54|18
1584006000000|2020-03-12 09:40:00|18.92|18.56|18.9|18.54|18.93|18.57|18.85|18.49|50
1584006300000|2020-03-12 09:45:00|18.89|18.53|18.91|18.55|18.95|18.59|18.88|18.52|55
1584006600000|2020-03-12 09:50:00|18.9|18.54|18.94|18.58|18.96|18.6|18.9|18.54|33
1584006900000|2020-03-12 09:55:00|18.93|18.57|18.88|18.52|18.94|18.58|18.86|18.5|30
1584007200000|2020-03-12 10:00:00|18.89|18.53|18.87|18.51|18.89|18.53|18.82|18.46|37
1584007500000|2020-03-12 10:05:00|18.86|18.5|18.87|18.51|18.91|18.55|18.82|18.46|40
1584007800000|2020-03-12 10:10:00|18.88|18.52|18.76|18.4|18.92|18.56|18.76|18.4|97
1584008100000|2020-03-12 10:15:00|18.75|18.39|18.6|18.24|18.75|18.39|18.58|18.22|136
1584008400000|2020-03-12 10:20:00|18.59|18.23|18.58|18.22|18.68|18.32|18.52|18.16|169
1584008700000|2020-03-12 10:25:00|18.57|18.21|18.61|18.25|18.68|18.32|18.51|18.15|147
1584009000000|2020-03-12 10:30:00|18.6|18.24|18.46|18.1|18.6|18.24|18.31|17.95|234
1584009300000|2020-03-12 10:35:00|18.47|18.11|17.75|17.39|18.48|18.12|17.66|17.3|428
1584009600000|2020-03-12 10:40:00|17.76|17.4|16.59|16.23|17.79|17.43|16.4|16.04|423
1584009900000|2020-03-12 10:45:00|16.56|16.2|16.13|15.77|16.56|16.2|15.01|14.65|537
1584010200000|2020-03-12 10:50:00|16.11|15.75|17.53|17.17|17.55|17.19|15.89|15.53|451
1584010500000|2020-03-12 10:55:00|17.55|17.19|16.53|16.17|17.66|17.3|16.52|16.16|399
1584010800000|2020-03-12 11:00:00|16.52|16.16|16.81|16.45|16.99|16.63|15.9|15.54|525
1584011100000|2020-03-12 11:05:00|16.82|16.46|16.61|16.25|17.05|16.69|16.28|15.92|430
1584011400000|2020-03-12 11:10:00|16.67|16.31|16.49|16.13|16.98|16.62|16.19|15.83|476
1584011700000|2020-03-12 11:15:00|16.46|16.1|16.5|16.14|16.59|16.23|16.33|15.97|486
1584012000000|2020-03-12 11:20:00|16.49|16.13|16.71|16.35|16.78|16.42|16.47|16.11|466
1584012300000|2020-03-12 11:25:00|16.72|16.36|15.89|15.53|16.81|16.45|15.32|14.96|499
1584012600000|2020-03-12 11:30:00|15.88|15.52|15.94|15.4|16.04|15.68|15.8|15.34|415
1584012900000|2020-03-12 11:35:00|15.93|15.39|15.81|15.27|16.03|15.49|15.48|14.94|357
1584013200000|2020-03-12 11:40:00|15.82|15.28|15.38|14.84|16.42|15.88|15.37|14.83|443
1584013500000|2020-03-12 11:45:00|15.36|14.82|15.13|14.59|16.04|15.5|14.88|14.34|505
1584013800000|2020-03-12 11:50:00|15.15|14.61|15.19|14.65|15.58|15.04|15.06|14.52|450
1584014100000|2020-03-12 11:55:00|15.2|14.66|15.51|14.97|15.57|15.03|15.08|14.54|487
1584014400000|2020-03-12 12:00:00|15.52|14.98|15.55|15.01|15.9|15.36|15.47|14.93|413
1584014700000|2020-03-12 12:05:00|15.56|15.02|15.51|14.97|15.68|15.14|15.5|14.96|334
1584015000000|2020-03-12 12:10:00|15.5|14.96|16|15.46|16.02|15.48|15.46|14.92|296
1584015300000|2020-03-12 12:15:00|16.09|15.55|16.14|15.6|16.19|15.65|15.91|15.37|326
1584015600000|2020-03-12 12:20:00|16.13|15.59|15.97|15.43|16.19|15.65|15.95|15.41|340
1584015900000|2020-03-12 12:25:00|15.98|15.44|15.92|15.38|16.04|15.5|15.83|15.29|348
1584016200000|2020-03-12 12:30:00|15.91|15.37|16.04|15.5|16.11|15.57|15.85|15.31|337
1584016500000|2020-03-12 12:35:00|16.03|15.49|15.89|15.35|16.1|15.56|15.85|15.31|327
1584016800000|2020-03-12 12:40:00|15.88|15.34|15.95|15.41|16.05|15.51|15.84|15.3|316
1584017100000|2020-03-12 12:45:00|15.94|15.4|15.61|15.07|15.94|15.4|15.58|15.04|346
1584017400000|2020-03-12 12:50:00|15.62|15.08|15.9|15.36|15.9|15.36|15.62|15.08|335
1584017700000|2020-03-12 12:55:00|15.89|15.35|16.05|15.51|16.27|15.73|15.85|15.31|324
1584018000000|2020-03-12 13:00:00|16.06|15.52|16.23|15.69|16.26|15.72|16.06|15.52|298
1584018300000|2020-03-12 13:05:00|16.22|15.68|16.28|15.74|16.32|15.78|16.19|15.65|392
1584018600000|2020-03-12 13:10:00|16.24|15.7|16.23|15.69|16.31|15.77|16.11|15.57|388
1584018900000|2020-03-12 13:15:00|16.22|15.68|16.24|15.7|16.32|15.78|16.15|15.61|361
1584019200000|2020-03-12 13:20:00|16.26|15.72|16.15|15.61|16.31|15.77|15.99|15.45|350
1584019500000|2020-03-12 13:25:00|16.16|15.62|16.08|15.54|16.19|15.65|16.04|15.5|273
1584019800000|2020-03-12 13:30:00|16.07|15.53|15.92|15.38|16.17|15.63|15.87|15.33|410
1584020100000|2020-03-12 13:35:00|15.91|15.37|15.63|15.09|15.92|15.38|15.52|14.98|435
1584020400000|2020-03-12 13:40:00|15.62|15.08|15.59|15.05|15.63|15.09|15.5|14.96|246
1584020700000|2020-03-12 13:45:00|15.61|15.07|15.84|15.3|15.88|15.34|15.48|14.94|392
1584021000000|2020-03-12 13:50:00|15.85|15.31|15.83|15.29|16.08|15.54|15.77|15.23|351
1584021300000|2020-03-12 13:55:00|15.82|15.28|16.14|15.6|16.17|15.63|15.81|15.27|310
1584021600000|2020-03-12 14:00:00|16.15|15.61|16.23|15.69|16.33|15.79|16.15|15.61|333
1584021900000|2020-03-12 14:05:00|16.22|15.68|16.16|15.62|16.36|15.82|16.15|15.61|271
1584022200000|2020-03-12 14:10:00|16.18|15.64|16.25|15.71|16.31|15.77|16.14|15.6|257
1584022500000|2020-03-12 14:15:00|16.26|15.72|16.54|16|16.68|16.14|16.25|15.71|307
1584022800000|2020-03-12 14:20:00|16.56|16.02|16.41|15.87|16.65|16.11|16.41|15.87|274
1584023100000|2020-03-12 14:25:00|16.42|15.88|16.57|16.03|16.6|16.06|16.38|15.84|265
1584023400000|2020-03-12 14:30:00|16.58|16.04|16.97|16.43|16.97|16.43|16.55|16.01|336
1584023700000|2020-03-12 14:35:00|16.98|16.44|17.38|16.84|17.52|16.98|16.94|16.4|319
1584024000000|2020-03-12 14:40:00|17.37|16.83|16.83|16.29|17.37|16.83|16.74|16.2|274
1584024300000|2020-03-12 14:45:00|16.82|16.28|17.02|16.48|17.08|16.54|16.72|16.18|332
1584024600000|2020-03-12 14:50:00|17.01|16.47|16.85|16.31|17.04|16.5|16.74|16.2|386
1584024900000|2020-03-12 14:55:00|16.83|16.29|16.75|16.21|16.88|16.34|16.71|16.17|335
1584025200000|2020-03-12 15:00:00|16.77|16.23|16.64|16.1|16.79|16.25|16.62|16.08|286
1584025500000|2020-03-12 15:05:00|16.63|16.09|16.81|16.27|16.85|16.31|16.63|16.09|252
1584025800000|2020-03-12 15:10:00|16.83|16.29|16.76|16.22|16.89|16.35|16.67|16.13|234
1584026100000|2020-03-12 15:15:00|16.75|16.21|16.72|16.18|16.8|16.26|16.7|16.16|201
1584026400000|2020-03-12 15:20:00|16.71|16.17|16.91|16.37|16.93|16.39|16.71|16.17|254
1584026700000|2020-03-12 15:25:00|16.89|16.35|16.66|16.12|16.89|16.35|16.66|16.12|183
1584027000000|2020-03-12 15:30:00|16.65|16.11|16.58|16.04|16.66|16.12|16.52|15.98|203
1584027300000|2020-03-12 15:35:00|16.59|16.05|16.71|16.17|16.73|16.19|16.57|16.03|132
1584027600000|2020-03-12 15:40:00|16.7|16.16|16.94|16.4|16.95|16.41|16.67|16.13|148
1584027900000|2020-03-12 15:45:00|16.95|16.41|16.8|16.26|16.96|16.42|16.79|16.25|183
1584028200000|2020-03-12 15:50:00|16.79|16.25|16.82|16.28|16.83|16.29|16.72|16.18|119
1584028500000|2020-03-12 15:55:00|16.83|16.29|16.86|16.32|16.87|16.33|16.75|16.21|164
1584028800000|2020-03-12 16:00:00|16.88|16.34|16.96|16.42|17.22|16.68|16.85|16.31|210
1584029100000|2020-03-12 16:05:00|16.95|16.41|16.51|15.97|16.96|16.42|16.51|15.97|182
1584029400000|2020-03-12 16:10:00|16.5|15.96|16.45|15.91|16.5|15.96|16.22|15.68|283
1584029700000|2020-03-12 16:15:00|16.44|15.9|16.5|15.96|16.55|16.01|16.38|15.84|217
1584030000000|2020-03-12 16:20:00|16.49|15.95|16.61|16.07|16.65|16.11|16.48|15.94|121
1584030300000|2020-03-12 16:25:00|16.62|16.08|16.66|16.12|16.71|16.17|16.56|16.02|198
1584030600000|2020-03-12 16:30:00|16.67|16.13|16.65|16.11|16.71|16.17|16.61|16.07|118
1584030900000|2020-03-12 16:35:00|16.64|16.1|16.78|16.24|16.78|16.24|16.64|16.1|122
1584031200000|2020-03-12 16:40:00|16.77|16.23|16.69|16.15|16.79|16.25|16.68|16.14|74
1584031500000|2020-03-12 16:45:00|16.68|16.14|16.54|16|16.7|16.16|16.53|15.99|190
1584031800000|2020-03-12 16:50:00|16.55|16.01|16.63|16.09|16.66|16.12|16.51|15.97|189
1584032100000|2020-03-12 16:55:00|16.62|16.08|16.73|16.19|16.73|16.19|16.58|16.04|199
1584032400000|2020-03-12 17:00:00|16.74|16.2|16.94|16.4|16.94|16.4|16.74|16.2|220
1584032700000|2020-03-12 17:05:00|16.93|16.39|17.09|16.55|17.17|16.63|16.89|16.35|294
1584033000000|2020-03-12 17:10:00|17.08|16.54|16.81|16.27|17.09|16.55|16.8|16.26|223
1584033300000|2020-03-12 17:15:00|16.8|16.26|16.93|16.39|16.93|16.39|16.78|16.24|163
1584033600000|2020-03-12 17:20:00|16.92|16.38|17.04|16.5|17.08|16.54|16.92|16.38|154
1584033900000|2020-03-12 17:25:00|17.03|16.49|17.11|16.57|17.13|16.59|16.98|16.44|182
1584034200000|2020-03-12 17:30:00|17.1|16.56|17.13|16.59|17.21|16.67|17.06|16.52|205
1584034500000|2020-03-12 17:35:00|17.12|16.58|16.89|16.35|17.13|16.59|16.89|16.35|179
1584034800000|2020-03-12 17:40:00|16.9|16.36|16.8|16.26|16.92|16.38|16.74|16.2|167
1584035100000|2020-03-12 17:45:00|16.81|16.27|16.9|16.36|16.92|16.38|16.79|16.25|134
1584035400000|2020-03-12 17:50:00|16.91|16.37|16.98|16.44|17.05|16.51|16.9|16.36|134
1584035700000|2020-03-12 17:55:00|16.97|16.43|17|16.46|17.05|16.51|16.97|16.43|129
1584036000000|2020-03-12 18:00:00|17.01|16.47|17|16.46|17.04|16.5|16.94|16.4|81
1584036300000|2020-03-12 18:05:00|16.99|16.45|17.06|16.52|17.09|16.55|16.98|16.44|126
1584036600000|2020-03-12 18:10:00|17.07|16.53|17.01|16.47|17.07|16.53|16.98|16.44|81
1584036900000|2020-03-12 18:15:00|17|16.46|16.9|16.36|17.01|16.47|16.89|16.35|83
1584037200000|2020-03-12 18:20:00|16.89|16.35|16.88|16.34|16.91|16.37|16.86|16.32|51
1584037500000|2020-03-12 18:25:00|16.89|16.35|16.98|16.44|16.98|16.44|16.87|16.33|87
1584037800000|2020-03-12 18:30:00|16.97|16.43|16.82|16.28|16.97|16.43|16.81|16.27|141
1584038100000|2020-03-12 18:35:00|16.81|16.27|16.79|16.25|16.85|16.31|16.77|16.23|115
1584038400000|2020-03-12 18:40:00|16.78|16.24|16.67|16.13|16.78|16.24|16.57|16.03|178
1584038700000|2020-03-12 18:45:00|16.66|16.12|16.71|16.17|16.73|16.19|16.58|16.04|140
1584039000000|2020-03-12 18:50:00|16.72|16.18|16.65|16.11|16.84|16.3|16.63|16.09|170
1584039300000|2020-03-12 18:55:00|16.66|16.12|16.63|16.09|16.75|16.21|16.6|16.06|120
1584039600000|2020-03-12 19:00:00|16.62|16.08|16.6|16.06|16.7|16.16|16.59|16.05|132
1584039900000|2020-03-12 19:05:00|16.59|16.05|16.6|16.06|16.63|16.09|16.48|15.94|114
1584040200000|2020-03-12 19:10:00|16.59|16.05|16.58|16.04|16.66|16.12|16.54|16|128
1584040500000|2020-03-12 19:15:00|16.57|16.03|16.56|16.02|16.58|16.04|16.51|15.97|90
1584040800000|2020-03-12 19:20:00|16.57|16.03|16.6|16.06|16.7|16.16|16.57|16.03|107
1584041100000|2020-03-12 19:25:00|16.61|16.07|16.65|16.11|16.75|16.21|16.59|16.05|140
1584041400000|2020-03-12 19:30:00|16.64|16.1|16.66|16.12|16.77|16.23|16.64|16.1|117
1584041700000|2020-03-12 19:35:00|16.65|16.11|16.59|16.05|16.69|16.15|16.58|16.04|96
1584042000000|2020-03-12 19:40:00|16.6|16.06|16.54|16|16.69|16.15|16.51|15.97|126
1584042300000|2020-03-12 19:45:00|16.53|15.99|16.52|15.98|16.63|16.09|16.51|15.97|100
1584042600000|2020-03-12 19:50:00|16.53|15.99|16.57|16.03|16.63|16.09|16.52|15.98|111
1584042900000|2020-03-12 19:55:00|16.56|16.02|16.49|15.95|16.56|16.02|16.41|15.87|106
1584043200000|2020-03-12 20:00:00|16.48|15.94|16.46|15.92|16.5|15.96|16.39|15.85|198
1584043500000|2020-03-12 20:05:00|16.45|15.91|16.39|15.85|16.49|15.95|16.39|15.85|86
1584043800000|2020-03-12 20:10:00|16.38|15.84|16.4|15.86|16.46|15.92|16.38|15.84|112
1584044100000|2020-03-12 20:15:00|16.39|15.85|16.14|15.6|16.4|15.86|16.14|15.6|188
1584044400000|2020-03-12 20:20:00|16.13|15.59|16.12|15.58|16.24|15.7|16.1|15.56|166
1584044700000|2020-03-12 20:25:00|16.11|15.57|15.92|15.38|16.11|15.57|15.91|15.37|105
1584045000000|2020-03-12 20:30:00|15.93|15.39|15.91|15.37|16.07|15.53|15.89|15.35|208
1584045300000|2020-03-12 20:35:00|15.9|15.36|15.88|15.34|16|15.46|15.84|15.3|215
1584045600000|2020-03-12 20:40:00|15.89|15.35|15.74|15.2|15.9|15.36|15.74|15.2|119
1584045900000|2020-03-12 20:45:00|15.73|15.19|15.59|15.05|15.73|15.19|15.58|15.04|184
1584046200000|2020-03-12 20:50:00|15.58|15.04|15.46|14.92|15.61|15.07|15.4|14.86|228
1584046500000|2020-03-12 20:55:00|15.47|14.93|15.86|15.32|16.03|15.49|15.43|14.89|257
1584046800000|2020-03-12 21:00:00|15.85|15.31|15.93|15.39|15.94|15.4|15.77|15.23|244
1584047100000|2020-03-12 21:05:00|15.94|15.4|16.1|15.56|16.15|15.61|15.91|15.37|208
1584047400000|2020-03-12 21:10:00|16.09|15.55|15.78|15.24|16.09|15.55|15.78|15.24|76
1584047700000|2020-03-12 21:15:00|15.77|15.23|15.76|15.22|15.87|15.33|15.74|15.2|86
1584048000000|2020-03-12 21:20:00|15.77|15.23|15.58|15.04|15.77|15.23|15.52|14.98|133
1584048300000|2020-03-12 21:25:00|15.57|15.03|15.61|15.07|15.67|15.13|15.5|14.96|157
1584048600000|2020-03-12 21:30:00|15.62|15.08|15.82|15.28|15.82|15.28|15.6|15.06|146
1584048900000|2020-03-12 21:35:00|15.81|15.27|15.73|15.19|15.95|15.41|15.73|15.19|169
1584049200000|2020-03-12 21:40:00|15.72|15.18|15.78|15.24|15.81|15.27|15.65|15.11|126
1584049500000|2020-03-12 21:45:00|15.77|15.23|15.85|15.31|15.85|15.31|15.71|15.17|125
1584049800000|2020-03-12 21:50:00|15.86|15.32|15.88|15.34|15.9|15.36|15.81|15.27|94
1584050100000|2020-03-12 21:55:00|15.89|15.35|16.04|15.5|16.13|15.59|15.88|15.34|175
1584050400000|2020-03-12 22:00:00|16.05|15.51|16.04|15.5|16.1|15.56|15.96|15.42|180
1584050700000|2020-03-12 22:05:00|16.03|15.49|16.07|15.53|16.09|15.55|15.98|15.44|168
1584051000000|2020-03-12 22:10:00|16.08|15.54|16.11|15.57|16.17|15.63|16.07|15.53|148
1584051300000|2020-03-12 22:15:00|16.1|15.56|16.01|15.47|16.12|15.58|15.91|15.37|200
1584051600000|2020-03-12 22:20:00|16|15.46|16.16|15.62|16.16|15.62|16|15.46|172
1584051900000|2020-03-12 22:25:00|16.15|15.61|15.9|15.36|16.17|15.63|15.87|15.33|243
1584052200000|2020-03-12 22:30:00|15.91|15.37|15.93|15.39|16.02|15.48|15.9|15.36|140
1584052500000|2020-03-12 22:35:00|15.94|15.4|15.91|15.37|15.94|15.4|15.85|15.31|156
1584052800000|2020-03-12 22:40:00|15.9|15.36|15.86|15.32|15.95|15.41|15.84|15.3|147
1584053100000|2020-03-12 22:45:00|15.87|15.33|15.73|15.19|15.91|15.37|15.71|15.17|111
1584053400000|2020-03-12 22:50:00|15.72|15.18|15.75|15.21|15.8|15.26|15.72|15.18|180
1584053700000|2020-03-12 22:55:00|15.76|15.22|15.86|15.32|15.9|15.36|15.76|15.22|206
1584054000000|2020-03-12 23:00:00|15.85|15.31|15.64|15.1|15.86|15.32|15.62|15.08|162
1584054300000|2020-03-12 23:05:00|15.65|15.11|15.56|15.02|15.73|15.19|15.48|14.94|151
1584054600000|2020-03-12 23:10:00|15.55|15.01|15.23|14.69|15.56|15.02|15.09|14.55|329
1584054900000|2020-03-12 23:15:00|15.22|14.68|15.22|14.68|15.46|14.92|15.18|14.64|300
1584055200000|2020-03-12 23:20:00|15.21|14.67|14.43|13.89|15.34|14.8|14.4|13.86|338
1584055500000|2020-03-12 23:25:00|14.44|13.9|14.36|13.82|14.64|14.1|13.21|12.67|426
1584055800000|2020-03-12 23:30:00|14.35|13.81|13.86|13.32|14.95|14.41|13.57|13.03|484
1584056100000|2020-03-12 23:35:00|13.88|13.34|14|13.46|14.22|13.68|13.8|13.26|451
1584056400000|2020-03-12 23:40:00|14.01|13.47|14.04|13.5|14.2|13.66|13.9|13.36|456
1584056700000|2020-03-12 23:45:00|14.02|13.48|13.66|13.12|14.1|13.56|13.49|12.95|460
1584057000000|2020-03-12 23:50:00|13.65|13.11|13.66|13.12|14.57|14.03|13.46|12.92|572
1584057300000|2020-03-12 23:55:00|13.65|13.11|14|13.46|14.11|13.57|13.51|12.97|492
1584057600000|2020-03-13 00:00:00|14.16|13.62|14.49|13.95|14.75|14.21|13.94|13.4|398
1584057900000|2020-03-13 00:05:00|14.5|13.96|14.26|13.72|14.5|13.96|14.12|13.58|377
1584058200000|2020-03-13 00:10:00|14.27|13.73|14.38|13.84|14.58|14.04|14.14|13.6|399
1584058500000|2020-03-13 00:15:00|14.36|13.82|14.3|13.76|14.53|13.99|14.28|13.74|354
1584058800000|2020-03-13 00:20:00|14.28|13.74|14.07|13.53|14.29|13.75|14.06|13.52|265
1584059100000|2020-03-13 00:25:00|14.05|13.51|13.9|13.36|14.11|13.57|13.88|13.34|265
1584059400000|2020-03-13 00:30:00|13.89|13.35|14.39|13.85|14.39|13.85|13.85|13.31|286
1584059700000|2020-03-13 00:35:00|14.38|13.84|14.1|13.56|14.57|14.03|14.03|13.49|372
1584060000000|2020-03-13 00:40:00|14.09|13.55|13.64|13.1|14.15|13.61|13.55|13.01|368
1584060300000|2020-03-13 00:45:00|13.63|13.09|13.6|13.06|13.75|13.21|13.37|12.83|459
1584060600000|2020-03-13 00:50:00|13.59|13.05|13.78|13.24|13.79|13.25|13.5|12.96|418
1584060900000|2020-03-13 00:55:00|13.79|13.25|13.8|13.26|13.89|13.35|13.68|13.14|338
1584061200000|2020-03-13 01:00:00|13.81|13.27|13.97|13.43|14.02|13.48|13.8|13.26|314
1584061500000|2020-03-13 01:05:00|13.98|13.44|13.81|13.27|14.07|13.53|13.75|13.21|335
1584061800000|2020-03-13 01:10:00|13.82|13.28|13.74|13.2|13.87|13.33|13.72|13.18|187
1584062100000|2020-03-13 01:15:00|13.73|13.19|13.79|13.25|13.86|13.32|13.66|13.12|355
1584062400000|2020-03-13 01:20:00|13.78|13.24|13.73|13.19|13.84|13.3|13.69|13.15|275
1584062700000|2020-03-13 01:25:00|13.72|13.18|13.8|13.26|13.86|13.32|13.7|13.16|300
1584063000000|2020-03-13 01:30:00|13.79|13.25|13.85|13.31|13.92|13.38|13.75|13.21|295
1584063300000|2020-03-13 01:35:00|13.86|13.32|13.91|13.37|13.98|13.44|13.84|13.3|290
1584063600000|2020-03-13 01:40:00|13.89|13.35|13.74|13.2|13.94|13.4|13.7|13.16|312
1584063900000|2020-03-13 01:45:00|13.73|13.19|13.71|13.17|13.79|13.25|13.67|13.13|334
1584064200000|2020-03-13 01:50:00|13.72|13.18|13.11|12.57|13.78|13.24|13.08|12.54|378
1584064500000|2020-03-13 01:55:00|13.1|12.56|12.53|11.99|13.12|12.58|12.49|11.95|436
1584064800000|2020-03-13 02:00:00|12.51|11.97|12.41|11.87|12.55|12.01|11.75|11.21|477
1584065100000|2020-03-13 02:05:00|12.4|11.86|12.18|11.64|12.42|11.88|12.08|11.54|352
1584065400000|2020-03-13 02:10:00|12.17|11.63|11.91|11.37|12.36|11.82|11.89|11.35|322
1584065700000|2020-03-13 02:15:00|11.9|11.36|12.07|11.53|12.07|11.53|11.63|11.09|384
1584066000000|2020-03-13 02:20:00|12.06|11.52|11.99|11.45|12.08|11.54|11.8|11.26|329
1584066300000|2020-03-13 02:25:00|11.98|11.44|12.39|11.85|12.44|11.9|11.94|11.4|272
1584066600000|2020-03-13 02:30:00|12.4|11.86|13.52|12.98|14.16|13.62|12.4|11.86|356
1584066900000|2020-03-13 02:35:00|13.55|13.01|14.9|14.36|14.9|14.36|13.26|12.72|346
1584067200000|2020-03-13 02:40:00|14.95|14.41|14.5|13.96|15.14|14.6|14.03|13.49|365
1584067500000|2020-03-13 02:45:00|14.54|14|14.14|13.6|14.55|14.01|13.87|13.33|260
1584067800000|2020-03-13 02:50:00|14.13|13.59|13.71|13.17|14.15|13.61|13.39|12.85|285
1584068100000|2020-03-13 02:55:00|13.72|13.18|13.67|13.13|13.73|13.19|13.18|12.64|415
1584068400000|2020-03-13 03:00:00|13.68|13.14|13.98|13.44|14.18|13.64|13.66|13.12|219
1584068700000|2020-03-13 03:05:00|13.97|13.43|14.27|13.73|14.3|13.76|13.92|13.38|290
1584069000000|2020-03-13 03:10:00|14.26|13.72|14.4|13.86|14.81|14.27|14.22|13.68|232
1584069300000|2020-03-13 03:15:00|14.41|13.87|14.87|14.33|14.96|14.42|14.35|13.81|303
1584069600000|2020-03-13 03:20:00|14.88|14.34|15.06|14.52|15.06|14.52|14.68|14.14|214
1584069900000|2020-03-13 03:25:00|15.05|14.51|15.73|15.19|15.79|15.25|15.05|14.51|233
1584070200000|2020-03-13 03:30:00|15.74|15.2|15.89|15.35|16.25|15.71|15.7|15.16|312
1584070500000|2020-03-13 03:35:00|15.88|15.34|16.21|15.67|16.21|15.67|15.79|15.25|174
1584070800000|2020-03-13 03:40:00|16.22|15.68|15.12|14.58|16.27|15.73|15.11|14.57|318
1584071100000|2020-03-13 03:45:00|15.11|14.57|14.6|14.06|15.13|14.59|14.54|14|420
1584071400000|2020-03-13 03:50:00|14.62|14.08|14.87|14.33|14.94|14.4|14.53|13.99|423
1584071700000|2020-03-13 03:55:00|14.89|14.35|14.87|14.33|14.93|14.39|14.71|14.17|367
1584072000000|2020-03-13 04:00:00|14.86|14.32|14.6|14.06|14.88|14.34|14.46|13.92|377
1584072300000|2020-03-13 04:05:00|14.61|14.07|14.41|13.87|14.78|14.24|14.37|13.83|257
1584072600000|2020-03-13 04:10:00|14.42|13.88|14.39|13.85|14.44|13.9|14.29|13.75|167
1584072900000|2020-03-13 04:15:00|14.38|13.84|14.49|13.95|14.64|14.1|14.36|13.82|205
1584073200000|2020-03-13 04:20:00|14.5|13.96|14.66|14.12|14.73|14.19|14.48|13.94|313
1584073500000|2020-03-13 04:25:00|14.65|14.11|14.49|13.95|14.73|14.19|14.49|13.95|300
1584073800000|2020-03-13 04:30:00|14.5|13.96|14.49|13.95|14.59|14.05|14.46|13.92|339
1584074100000|2020-03-13 04:35:00|14.5|13.96|14.13|13.59|14.5|13.96|14|13.46|254
1584074400000|2020-03-13 04:40:00|14.12|13.58|13.86|13.32|14.13|13.59|13.85|13.31|340
1584074700000|2020-03-13 04:45:00|13.87|13.33|13.99|13.45|14.02|13.48|13.82|13.28|301
1584075000000|2020-03-13 04:50:00|13.98|13.44|13.88|13.34|13.99|13.45|13.85|13.31|178
1584075300000|2020-03-13 04:55:00|13.89|13.35|13.62|13.08|13.89|13.35|13.41|12.87|297
1584075600000|2020-03-13 05:00:00|13.6|13.06|14.18|13.64|14.21|13.67|13.59|13.05|230
1584075900000|2020-03-13 05:05:00|14.19|13.65|14.73|14.19|14.74|14.2|14.18|13.64|415
1584076200000|2020-03-13 05:10:00|14.74|14.2|14.2|13.66|14.74|14.2|14.17|13.63|398
1584076500000|2020-03-13 05:15:00|14.22|13.68|14.51|13.97|14.52|13.98|14.09|13.55|348
1584076800000|2020-03-13 05:20:00|14.5|13.96|14.46|13.92|14.75|14.21|14.42|13.88|273
1584077100000|2020-03-13 05:25:00|14.47|13.93|14.64|14.1|14.65|14.11|14.33|13.79|362
1584077400000|2020-03-13 05:30:00|14.63|14.09|14.38|13.84|14.7|14.16|14.35|13.81|193
1584077700000|2020-03-13 05:35:00|14.39|13.85|14.42|13.88|14.51|13.97|14.35|13.81|124
1584078000000|2020-03-13 05:40:00|14.43|13.89|14.49|13.95|14.51|13.97|14.39|13.85|127
1584078300000|2020-03-13 05:45:00|14.5|13.96|14.38|13.84|14.52|13.98|14.31|13.77|176
1584078600000|2020-03-13 05:50:00|14.37|13.83|14.4|13.86|14.44|13.9|14.35|13.81|185
1584078900000|2020-03-13 05:55:00|14.39|13.85|14.36|13.82|14.4|13.86|14.27|13.73|173
1584079200000|2020-03-13 06:00:00|14.35|13.81|14.2|13.66|14.36|13.82|14.16|13.62|172
1584079500000|2020-03-13 06:05:00|14.19|13.65|14.22|13.68|14.24|13.7|14.12|13.58|168
1584079800000|2020-03-13 06:10:00|14.21|13.67|14.4|13.86|14.4|13.86|14.21|13.67|176
1584080100000|2020-03-13 06:15:00|14.41|13.87|14.39|13.85|14.52|13.98|14.32|13.78|222
1584080400000|2020-03-13 06:20:00|14.38|13.84|14.43|13.89|14.5|13.96|14.38|13.84|289
1584080700000|2020-03-13 06:25:00|14.44|13.9|14.52|13.98|14.54|14|14.41|13.87|121
1584081000000|2020-03-13 06:30:00|14.51|13.97|14.51|13.97|14.65|14.11|14.51|13.97|159
1584081300000|2020-03-13 06:35:00|14.5|13.96|14.47|13.93|14.55|14.01|14.39|13.85|183
1584081600000|2020-03-13 06:40:00|14.45|13.91|14.54|14|14.55|14.01|14.43|13.89|145
1584081900000|2020-03-13 06:45:00|14.53|13.99|14.5|13.96|14.55|14.01|14.43|13.89|176
1584082200000|2020-03-13 06:50:00|14.51|13.97|14.74|14.2|14.81|14.27|14.5|13.96|143
1584082500000|2020-03-13 06:55:00|14.75|14.21|14.97|14.43|14.97|14.43|14.58|14.04|215
1584082800000|2020-03-13 07:00:00|15|14.46|14.81|14.27|15|14.46|14.77|14.23|174
1584083100000|2020-03-13 07:05:00|14.8|14.26|14.74|14.2|14.85|14.31|14.71|14.17|213
1584083400000|2020-03-13 07:10:00|14.73|14.19|14.81|14.27|14.82|14.28|14.71|14.17|160
1584083700000|2020-03-13 07:15:00|14.8|14.26|14.85|14.31|14.86|14.32|14.77|14.23|93
1584084000000|2020-03-13 07:20:00|14.86|14.32|14.87|14.33|14.89|14.35|14.84|14.3|98
1584084300000|2020-03-13 07:25:00|14.88|14.34|15.08|14.54|15.08|14.54|14.88|14.34|234
1584084600000|2020-03-13 07:30:00|15.07|14.53|15.06|14.52|15.1|14.56|14.92|14.38|196
1584084900000|2020-03-13 07:35:00|15.07|14.53|15.05|14.51|15.22|14.68|15.01|14.47|195
1584085200000|2020-03-13 07:40:00|15.04|14.5|15.19|14.65|15.2|14.66|15.03|14.49|117
1584085500000|2020-03-13 07:45:00|15.18|14.64|15.37|14.83|15.37|14.83|15.17|14.63|136
1584085800000|2020-03-13 07:50:00|15.38|14.84|15.66|15.12|15.78|15.24|15.38|14.84|309
1584086100000|2020-03-13 07:55:00|15.65|15.11|15.76|15.22|15.85|15.31|15.49|14.95|273
1584086400000|2020-03-13 08:00:00|15.75|15.21|16.13|15.59|16.13|15.59|15.74|15.2|273
1584086700000|2020-03-13 08:05:00|16.11|15.57|15.81|15.27|16.28|15.74|15.78|15.24|211
1584087000000|2020-03-13 08:10:00|15.8|15.26|15.14|14.6|15.81|15.27|15.14|14.6|247
1584087300000|2020-03-13 08:15:00|15.15|14.61|15.46|14.92|15.56|15.02|15.11|14.57|276
1584087600000|2020-03-13 08:20:00|15.47|14.93|15.55|15.01|15.55|15.01|15.41|14.87|229
1584087900000|2020-03-13 08:25:00|15.56|15.02|15.46|14.92|15.56|15.02|15.41|14.87|154
1584088200000|2020-03-13 08:30:00|15.45|14.91|15.24|14.7|15.45|14.91|15.18|14.64|160
1584088500000|2020-03-13 08:35:00|15.23|14.69|15.08|14.54|15.23|14.69|15|14.46|186
1584088800000|2020-03-13 08:40:00|15.09|14.55|15.12|14.58|15.18|14.64|15.08|14.54|191
1584089100000|2020-03-13 08:45:00|15.13|14.59|14.99|14.45|15.14|14.6|14.97|14.43|163
1584089400000|2020-03-13 08:50:00|15|14.46|15.16|14.62|15.23|14.69|14.99|14.45|166
1584089700000|2020-03-13 08:55:00|15.15|14.61|15.21|14.67|15.27|14.73|15.1|14.56|109
1584090000000|2020-03-13 09:00:00|15.2|14.66|15.4|14.86|15.44|14.9|15.2|14.66|89
1584090300000|2020-03-13 09:05:00|15.39|14.85|15.35|14.81|15.45|14.91|15.32|14.78|182
1584090600000|2020-03-13 09:10:00|15.36|14.82|15.51|14.97|15.51|14.97|15.29|14.75|266
1584090900000|2020-03-13 09:15:00|15.5|14.96|15.54|15|15.58|15.04|15.43|14.89|255
1584091200000|2020-03-13 09:20:00|15.53|14.99|15.51|14.97|15.56|15.02|15.42|14.88|222
1584091500000|2020-03-13 09:25:00|15.5|14.96|15.4|14.86|15.53|14.99|15.4|14.86|236
1584091800000|2020-03-13 09:30:00|15.39|14.85|15.69|15.15|15.69|15.15|15.38|14.84|180
1584092100000|2020-03-13 09:35:00|15.7|15.16|15.89|15.35|15.89|15.35|15.61|15.07|128
1584092400000|2020-03-13 09:40:00|15.9|15.36|15.91|15.37|16.03|15.49|15.77|15.23|227
1584092700000|2020-03-13 09:45:00|15.92|15.38|16.08|15.54|16.1|15.56|15.9|15.36|278
1584093000000|2020-03-13 09:50:00|16.06|15.52|16.35|15.81|16.35|15.81|16.03|15.49|204
1584093300000|2020-03-13 09:55:00|16.36|15.82|16.26|15.72|16.42|15.88|16.23|15.69|198
1584093600000|2020-03-13 10:00:00|16.23|15.69|16.23|15.69|16.3|15.76|16.14|15.6|191
1584093900000|2020-03-13 10:05:00|16.22|15.68|15.83|15.29|16.24|15.7|15.82|15.28|149
1584094200000|2020-03-13 10:10:00|15.82|15.28|15.74|15.2|15.87|15.33|15.68|15.14|135
1584094500000|2020-03-13 10:15:00|15.73|15.19|15.81|15.27|15.81|15.27|15.56|15.02|150
1584094800000|2020-03-13 10:20:00|15.8|15.26|16.06|15.52|16.06|15.52|15.8|15.26|116
1584095100000|2020-03-13 10:25:00|16.05|15.51|16.01|15.47|16.12|15.58|15.83|15.29|180
1584095400000|2020-03-13 10:30:00|16.02|15.48|16.12|15.58|16.12|15.58|16|15.46|139
1584095700000|2020-03-13 10:35:00|16.11|15.57|15.84|15.3|16.13|15.59|15.84|15.3|100
1584096000000|2020-03-13 10:40:00|15.82|15.28|15.77|15.23|15.88|15.34|15.76|15.22|207
1584096300000|2020-03-13 10:45:00|15.75|15.21|15.98|15.44|16|15.46|15.72|15.18|232
1584096600000|2020-03-13 10:50:00|15.97|15.43|15.85|15.31|16.05|15.51|15.85|15.31|146
1584096900000|2020-03-13 10:55:00|15.84|15.3|15.9|15.36|15.92|15.38|15.84|15.3|147
1584097200000|2020-03-13 11:00:00|15.89|15.35|15.68|15.14|15.89|15.35|15.68|15.14|126
1584097500000|2020-03-13 11:05:00|15.69|15.15|15.46|14.92|15.71|15.17|15.42|14.88|175
1584097800000|2020-03-13 11:10:00|15.47|14.93|15.65|15.11|15.71|15.17|15.42|14.88|213
1584098100000|2020-03-13 11:15:00|15.67|15.13|15.58|15.04|15.69|15.15|15.57|15.03|158
1584098400000|2020-03-13 11:20:00|15.57|15.03|15.62|15.08|15.73|15.19|15.54|15|147
1584098700000|2020-03-13 11:25:00|15.61|15.07|15.71|15.17|15.76|15.22|15.6|15.06|117
1584099000000|2020-03-13 11:30:00|15.69|15.15|15.95|15.41|15.97|15.43|15.69|15.15|78
1584099300000|2020-03-13 11:35:00|15.96|15.42|16.03|15.49|16.08|15.54|15.95|15.41|158
1584099600000|2020-03-13 11:40:00|16.02|15.48|15.96|15.42|16.05|15.51|15.89|15.35|99
1584099900000|2020-03-13 11:45:00|15.95|15.41|15.99|15.45|16.06|15.52|15.92|15.38|159
1584100200000|2020-03-13 11:50:00|16|15.46|15.86|15.32|16.02|15.48|15.86|15.32|154
1584100500000|2020-03-13 11:55:00|15.85|15.31|15.8|15.26|15.86|15.32|15.65|15.11|143
1584100800000|2020-03-13 12:00:00|15.81|15.27|15.72|15.18|15.82|15.28|15.72|15.18|96
1584101100000|2020-03-13 12:05:00|15.71|15.17|15.78|15.24|15.85|15.31|15.7|15.16|110
1584101400000|2020-03-13 12:10:00|15.79|15.25|15.92|15.38|15.93|15.39|15.74|15.2|120
1584101700000|2020-03-13 12:15:00|15.91|15.37|15.86|15.32|15.99|15.45|15.82|15.28|163
1584102000000|2020-03-13 12:20:00|15.87|15.33|16.02|15.48|16.03|15.49|15.84|15.3|150
1584102300000|2020-03-13 12:25:00|16.03|15.49|16.12|15.58|16.12|15.58|15.99|15.45|134
1584102600000|2020-03-13 12:30:00|16.13|15.59|16.13|15.59|16.18|15.64|16.11|15.57|87
1584102900000|2020-03-13 12:35:00|16.14|15.6|16.21|15.67|16.22|15.68|16.13|15.59|71
1584103200000|2020-03-13 12:40:00|16.2|15.66|16.21|15.67|16.35|15.81|16.18|15.64|150
1584103500000|2020-03-13 12:45:00|16.22|15.68|16.18|15.64|16.29|15.75|16.12|15.58|101
1584103800000|2020-03-13 12:50:00|16.2|15.66|15.96|15.42|16.22|15.68|15.96|15.42|162
1584104100000|2020-03-13 12:55:00|15.98|15.44|16.11|15.57|16.11|15.57|15.97|15.43|150
1584104400000|2020-03-13 13:00:00|16.1|15.56|16.1|15.56|16.26|15.72|16.07|15.53|188
1584104700000|2020-03-13 13:05:00|16.11|15.57|15.99|15.45|16.13|15.59|15.89|15.35|124
1584105000000|2020-03-13 13:10:00|16|15.46|16.13|15.59|16.24|15.7|16|15.46|150
1584105300000|2020-03-13 13:15:00|16.12|15.58|16.29|15.75|16.29|15.75|16.12|15.58|127
1584105600000|2020-03-13 13:20:00|16.28|15.74|16.22|15.68|16.29|15.75|16.19|15.65|164
1584105900000|2020-03-13 13:25:00|16.21|15.67|16.58|16.04|16.64|16.1|16.21|15.67|144
1584106200000|2020-03-13 13:30:00|16.57|16.03|17|16.46|17|16.46|16.37|15.83|266
1584106500000|2020-03-13 13:35:00|17.01|16.47|16.85|16.31|17.05|16.51|16.8|16.26|352
1584106800000|2020-03-13 13:40:00|16.84|16.3|16.45|15.91|16.84|16.3|16.37|15.83|261
1584107100000|2020-03-13 13:45:00|16.46|15.92|16.7|16.16|16.77|16.23|16.44|15.9|261
1584107400000|2020-03-13 13:50:00|16.69|16.15|16.66|16.12|16.72|16.18|16.57|16.03|176
1584107700000|2020-03-13 13:55:00|16.65|16.11|16.37|15.83|16.67|16.13|16.31|15.77|202
1584108000000|2020-03-13 14:00:00|16.36|15.82|16.54|16|16.58|16.04|16.36|15.82|118
1584108300000|2020-03-13 14:05:00|16.53|15.99|16.51|15.97|16.55|16.01|16.4|15.86|208
1584108600000|2020-03-13 14:10:00|16.5|15.96|16.6|16.06|16.6|16.06|16.46|15.92|185
1584108900000|2020-03-13 14:15:00|16.61|16.07|16.83|16.29|16.91|16.37|16.6|16.06|153
1584109200000|2020-03-13 14:20:00|16.81|16.27|16.7|16.16|16.82|16.28|16.68|16.14|170
1584109500000|2020-03-13 14:25:00|16.71|16.17|16.66|16.12|16.71|16.17|16.58|16.04|178
1584109800000|2020-03-13 14:30:00|16.65|16.11|16.62|16.08|16.65|16.11|16.49|15.95|175
1584110100000|2020-03-13 14:35:00|16.63|16.09|16.66|16.12|16.74|16.2|16.59|16.05|169
1584110400000|2020-03-13 14:40:00|16.67|16.13|16.59|16.05|16.67|16.13|16.54|16|133
1584110700000|2020-03-13 14:45:00|16.58|16.04|16.38|15.84|16.58|16.04|16.36|15.82|185
1584111000000|2020-03-13 14:50:00|16.39|15.85|16.19|15.65|16.42|15.88|16.13|15.59|167
1584111300000|2020-03-13 14:55:00|16.18|15.64|15.72|15.18|16.18|15.64|15.56|15.02|267
1584111600000|2020-03-13 15:00:00|15.73|15.19|15.23|14.69|15.83|15.29|15.21|14.67|248
1584111900000|2020-03-13 15:05:00|15.22|14.68|15.61|15.07|15.65|15.11|15.19|14.65|312
1584112200000|2020-03-13 15:10:00|15.59|15.05|15.53|14.99|15.63|15.09|15.41|14.87|226
1584112500000|2020-03-13 15:15:00|15.54|15|15.42|14.88|15.56|15.02|15.36|14.82|226
1584112800000|2020-03-13 15:20:00|15.43|14.89|15.47|14.93|15.55|15.01|15.41|14.87|242
1584113100000|2020-03-13 15:25:00|15.46|14.92|15.28|14.74|15.55|15.01|15.14|14.6|236
1584113400000|2020-03-13 15:30:00|15.27|14.73|14.75|14.21|15.28|14.74|14.69|14.15|273
1584113700000|2020-03-13 15:35:00|14.76|14.22|14.92|14.38|15.11|14.57|14.75|14.21|325
1584114000000|2020-03-13 15:40:00|14.91|14.37|14.45|13.91|15.02|14.48|14.45|13.91|334
1584114300000|2020-03-13 15:45:00|14.44|13.9|14.69|14.15|14.74|14.2|14.4|13.86|297
1584114600000|2020-03-13 15:50:00|14.7|14.16|15.11|14.57|15.13|14.59|14.64|14.1|277
1584114900000|2020-03-13 15:55:00|15.12|14.58|15.09|14.55|15.36|14.82|14.96|14.42|255
1584115200000|2020-03-13 16:00:00|15.08|14.54|14.88|14.34|15.22|14.68|14.61|14.07|277
1584115500000|2020-03-13 16:05:00|14.89|14.35|15.02|14.48|15.03|14.49|14.79|14.25|198
1584115800000|2020-03-13 16:10:00|15.03|14.49|14.89|14.35|15.08|14.54|14.88|14.34|169
1584116100000|2020-03-13 16:15:00|14.88|14.34|15.22|14.68|15.22|14.68|14.87|14.33|208
1584116400000|2020-03-13 16:20:00|15.23|14.69|15.06|14.52|15.24|14.7|14.91|14.37|214
1584116700000|2020-03-13 16:25:00|15.09|14.55|15.11|14.57|15.18|14.64|15.03|14.49|191
1584117000000|2020-03-13 16:30:00|15.1|14.56|15.42|14.88|15.5|14.96|15.1|14.56|177
1584117300000|2020-03-13 16:35:00|15.41|14.87|15.35|14.81|15.45|14.91|15.34|14.8|142
1584117600000|2020-03-13 16:40:00|15.34|14.8|15.53|14.99|15.56|15.02|15.34|14.8|166
1584117900000|2020-03-13 16:45:00|15.54|15|15.15|14.61|15.55|15.01|14.99|14.45|224
1584118200000|2020-03-13 16:50:00|15.16|14.62|15.06|14.52|15.23|14.69|14.87|14.33|213
1584118500000|2020-03-13 16:55:00|15.05|14.51|15.04|14.5|15.1|14.56|14.98|14.44|198
1584118800000|2020-03-13 17:00:00|15.05|14.51|14.96|14.42|15.05|14.51|14.82|14.28|204
1584119100000|2020-03-13 17:05:00|14.95|14.41|15.1|14.56|15.21|14.67|14.95|14.41|221
1584119400000|2020-03-13 17:10:00|15.09|14.55|15.03|14.49|15.11|14.57|14.97|14.43|156
1584119700000|2020-03-13 17:15:00|15.04|14.5|15.03|14.49|15.05|14.51|14.95|14.41|146
1584120000000|2020-03-13 17:20:00|15.02|14.48|15.22|14.68|15.25|14.71|15.02|14.48|164
1584120300000|2020-03-13 17:25:00|15.21|14.67|15.19|14.65|15.3|14.76|15.16|14.62|207
1584120600000|2020-03-13 17:30:00|15.2|14.66|15.23|14.69|15.34|14.8|15.2|14.66|171
1584120900000|2020-03-13 17:35:00|15.22|14.68|15.02|14.48|15.22|14.68|15.01|14.47|123
1584121200000|2020-03-13 17:40:00|15.03|14.49|15.07|14.53|15.16|14.62|15.02|14.48|187
1584121500000|2020-03-13 17:45:00|15.08|14.54|15.01|14.47|15.08|14.54|14.89|14.35|147
1584121800000|2020-03-13 17:50:00|15.02|14.48|15.07|14.53|15.13|14.59|14.96|14.42|188
1584122100000|2020-03-13 17:55:00|15.08|14.54|15.08|14.54|15.11|14.57|15.01|14.47|137
1584122400000|2020-03-13 18:00:00|15.07|14.53|15.01|14.47|15.09|14.55|14.96|14.42|151
1584122700000|2020-03-13 18:05:00|15.02|14.48|14.68|14.14|15.02|14.48|14.65|14.11|244
1584123000000|2020-03-13 18:10:00|14.67|14.13|14.94|14.4|15.02|14.48|14.67|14.13|199
1584123300000|2020-03-13 18:15:00|14.93|14.39|14.69|14.15|14.95|14.41|14.68|14.14|147
1584123600000|2020-03-13 18:20:00|14.67|14.13|14.78|14.24|14.9|14.36|14.67|14.13|250
1584123900000|2020-03-13 18:25:00|14.77|14.23|14.81|14.27|14.83|14.29|14.71|14.17|158
1584124200000|2020-03-13 18:30:00|14.82|14.28|14.81|14.27|14.86|14.32|14.71|14.17|142
1584124500000|2020-03-13 18:35:00|14.82|14.28|14.76|14.22|14.85|14.31|14.74|14.2|108
1584124800000|2020-03-13 18:40:00|14.75|14.21|14.5|13.96|14.75|14.21|14.49|13.95|216
1584125100000|2020-03-13 18:45:00|14.51|13.97|14.14|13.6|14.53|13.99|14.09|13.55|240
1584125400000|2020-03-13 18:50:00|14.13|13.59|14.59|14.05|14.68|14.14|14.08|13.54|342
1584125700000|2020-03-13 18:55:00|14.58|14.04|14.49|13.95|14.6|14.06|14.31|13.77|319
1584126000000|2020-03-13 19:00:00|14.46|13.92|14.67|14.13|14.77|14.23|14.46|13.92|275
1584126300000|2020-03-13 19:05:00|14.68|14.14|14.71|14.17|14.8|14.26|14.62|14.08|194
1584126600000|2020-03-13 19:10:00|14.7|14.16|14.59|14.05|14.71|14.17|14.56|14.02|197
1584126900000|2020-03-13 19:15:00|14.6|14.06|14.75|14.21|14.85|14.31|14.59|14.05|217
1584127200000|2020-03-13 19:20:00|14.74|14.2|14.68|14.14|14.74|14.2|14.55|14.01|196
1584127500000|2020-03-13 19:25:00|14.69|14.15|14.68|14.14|14.7|14.16|14.62|14.08|111
1584127800000|2020-03-13 19:30:00|14.69|14.15|14.35|13.81|14.69|14.15|14.26|13.72|232
1584128100000|2020-03-13 19:35:00|14.34|13.8|14.33|13.79|14.44|13.9|14.2|13.66|293
1584128400000|2020-03-13 19:40:00|14.32|13.78|14.8|14.26|14.96|14.42|14.3|13.76|281
1584128700000|2020-03-13 19:45:00|14.81|14.27|15.28|14.74|15.38|14.84|14.76|14.22|289
1584129000000|2020-03-13 19:50:00|15.27|14.73|15.27|14.73|15.7|15.16|15.24|14.7|372
1584129300000|2020-03-13 19:55:00|15.26|14.72|15.44|14.9|15.45|14.91|15.12|14.58|307
1584129600000|2020-03-13 20:00:00|15.45|14.91|15.42|14.88|15.46|14.92|15.22|14.68|249
1584129900000|2020-03-13 20:05:00|15.45|14.91|15.76|15.22|15.81|15.27|15.42|14.88|260
1584130200000|2020-03-13 20:10:00|15.77|15.23|15.56|15.02|15.77|15.23|15.56|15.02|176
1584130500000|2020-03-13 20:15:00|15.57|15.03|15.44|14.9|15.59|15.05|15.29|14.75|270
1584130800000|2020-03-13 20:20:00|15.45|14.91|15.52|14.98|15.6|15.06|15.44|14.9|286
1584131100000|2020-03-13 20:25:00|15.53|14.99|15.54|15|15.63|15.09|15.5|14.96|260
1584131400000|2020-03-13 20:30:00|15.53|14.99|15.57|15.03|15.61|15.07|15.51|14.97|165
1584131700000|2020-03-13 20:35:00|15.56|15.02|15.76|15.22|15.78|15.24|15.56|15.02|154
1584132000000|2020-03-13 20:40:00|15.77|15.23|15.7|15.16|15.79|15.25|15.68|15.14|105
1584132300000|2020-03-13 20:45:00|15.69|15.15|15.77|15.23|15.78|15.24|15.65|15.11|115
1584132600000|2020-03-13 20:50:00|15.76|15.22|15.65|15.11|15.77|15.23|15.6|15.06|170
1584132900000|2020-03-13 20:55:00|15.64|15.1|15.65|15.11|15.67|15.13|15.61|15.07|137
1584174300000|2020-03-14 08:25:00|15.61|15.07|15.61|15.07|15.61|15.07|15.61|15.07|1
1584174600000|2020-03-14 08:30:00|15.33|14.79|15.51|14.97|15.53|14.99|15.28|14.74|119
1584174900000|2020-03-14 08:35:00|15.54|15|15.47|14.93|15.57|15.03|15.44|14.9|153
1584175200000|2020-03-14 08:40:00|15.46|14.92|15.4|14.86|15.47|14.93|15.32|14.78|122
1584175500000|2020-03-14 08:45:00|15.41|14.87|15.49|14.95|15.55|15.01|15.41|14.87|124
1584175800000|2020-03-14 08:50:00|15.5|14.96|15.59|15.05|15.6|15.06|15.49|14.95|84
1584176100000|2020-03-14 08:55:00|15.58|15.04|15.51|14.97|15.59|15.05|15.49|14.95|104
1584176400000|2020-03-14 09:00:00|15.5|14.96|15.47|14.93|15.5|14.96|15.42|14.88|82
1584176700000|2020-03-14 09:05:00|15.46|14.92|15.46|14.92|15.51|14.97|15.44|14.9|53
1584177000000|2020-03-14 09:10:00|15.47|14.93|15.52|14.98|15.54|15|15.46|14.92|78
1584177300000|2020-03-14 09:15:00|15.53|14.99|15.46|14.92|15.55|15.01|15.46|14.92|35
1584177600000|2020-03-14 09:20:00|15.45|14.91|15.44|14.9|15.48|14.94|15.4|14.86|76
1584177900000|2020-03-14 09:25:00|15.43|14.89|15.32|14.78|15.48|14.94|15.32|14.78|62
1584178200000|2020-03-14 09:30:00|15.33|14.79|15.41|14.87|15.49|14.95|15.33|14.79|113
1584178500000|2020-03-14 09:35:00|15.42|14.88|15.41|14.87|15.43|14.89|15.39|14.85|42
1584178800000|2020-03-14 09:40:00|15.42|14.88|15.42|14.88|15.51|14.97|15.41|14.87|68
1584179100000|2020-03-14 09:45:00|15.41|14.87|15.28|14.74|15.42|14.88|15.23|14.69|130
1584179400000|2020-03-14 09:50:00|15.29|14.75|15.26|14.72|15.3|14.76|15.16|14.62|113
1584179700000|2020-03-14 09:55:00|15.24|14.7|15.27|14.73|15.34|14.8|15.24|14.7|95
1584180000000|2020-03-14 10:00:00|15.28|14.74|15.3|14.76|15.39|14.85|15.27|14.73|98
1584180300000|2020-03-14 10:05:00|15.29|14.75|15.27|14.73|15.29|14.75|15.22|14.68|97
1584180600000|2020-03-14 10:10:00|15.28|14.74|15.35|14.81|15.35|14.81|15.26|14.72|63
1584180900000|2020-03-14 10:15:00|15.34|14.8|15.22|14.68|15.34|14.8|15.21|14.67|83
1584181200000|2020-03-14 10:20:00|15.23|14.69|15.21|14.67|15.25|14.71|15.12|14.58|64
1584181500000|2020-03-14 10:25:00|15.2|14.66|15.43|14.89|15.46|14.92|15.19|14.65|148
1584181800000|2020-03-14 10:30:00|15.45|14.91|15.5|14.96|15.59|15.05|15.43|14.89|162
1584182100000|2020-03-14 10:35:00|15.49|14.95|15.47|14.93|15.56|15.02|15.46|14.92|110
1584182400000|2020-03-14 10:40:00|15.46|14.92|15.45|14.91|15.53|14.99|15.43|14.89|88
1584182700000|2020-03-14 10:45:00|15.46|14.92|15.49|14.95|15.52|14.98|15.45|14.91|60
1584183000000|2020-03-14 10:50:00|15.5|14.96|15.48|14.94|15.5|14.96|15.44|14.9|73
1584183300000|2020-03-14 10:55:00|15.49|14.95|15.6|15.06|15.66|15.12|15.48|14.94|139
1584183600000|2020-03-14 11:00:00|15.61|15.07|15.63|15.09|15.63|15.09|15.55|15.01|84
1584183900000|2020-03-14 11:05:00|15.62|15.08|15.58|15.04|15.62|15.08|15.56|15.02|65
1584184200000|2020-03-14 11:10:00|15.57|15.03|15.53|14.99|15.57|15.03|15.52|14.98|57
1584184500000|2020-03-14 11:15:00|15.52|14.98|15.55|15.01|15.56|15.02|15.51|14.97|78
1584184800000|2020-03-14 11:20:00|15.54|15|15.66|15.12|15.67|15.13|15.53|14.99|70
1584185100000|2020-03-14 11:25:00|15.67|15.13|15.71|15.17|15.8|15.26|15.66|15.12|125
1584185400000|2020-03-14 11:30:00|15.72|15.18|15.74|15.2|15.78|15.24|15.72|15.18|54
1584185700000|2020-03-14 11:35:00|15.75|15.21|15.67|15.13|15.75|15.21|15.67|15.13|46
1584186000000|2020-03-14 11:40:00|15.68|15.14|15.66|15.12|15.69|15.15|15.64|15.1|39
1584186300000|2020-03-14 11:45:00|15.67|15.13|15.75|15.21|15.77|15.23|15.67|15.13|128
1584186600000|2020-03-14 11:50:00|15.74|15.2|15.66|15.12|15.74|15.2|15.65|15.11|68
1584186900000|2020-03-14 11:55:00|15.67|15.13|15.65|15.11|15.71|15.17|15.65|15.11|41
1584187200000|2020-03-14 12:00:00|15.64|15.1|15.53|14.99|15.64|15.1|15.48|14.94|150
1584187500000|2020-03-14 12:05:00|15.54|15|15.44|14.9|15.54|15|15.39|14.85|82
1584187800000|2020-03-14 12:10:00|15.43|14.89|15.44|14.9|15.46|14.92|15.36|14.82|82
1584188100000|2020-03-14 12:15:00|15.43|14.89|15.42|14.88|15.46|14.92|15.37|14.83|58
1584188400000|2020-03-14 12:20:00|15.41|14.87|15.39|14.85|15.41|14.87|15.29|14.75|90
1584188700000|2020-03-14 12:25:00|15.4|14.86|15.38|14.84|15.44|14.9|15.37|14.83|89
1584189000000|2020-03-14 12:30:00|15.37|14.83|15.48|14.94|15.5|14.96|15.37|14.83|77
1584189300000|2020-03-14 12:35:00|15.47|14.93|15.47|14.93|15.47|14.93|15.43|14.89|61
1584189600000|2020-03-14 12:40:00|15.46|14.92|15.49|14.95|15.51|14.97|15.45|14.91|74
1584189900000|2020-03-14 12:45:00|15.48|14.94|15.42|14.88|15.48|14.94|15.38|14.84|53
1584190200000|2020-03-14 12:50:00|15.43|14.89|15.46|14.92|15.47|14.93|15.39|14.85|40
1584190500000|2020-03-14 12:55:00|15.45|14.91|15.56|15.02|15.61|15.07|15.42|14.88|120
1584190800000|2020-03-14 13:00:00|15.55|15.01|15.57|15.03|15.61|15.07|15.55|15.01|119
1584191100000|2020-03-14 13:05:00|15.56|15.02|15.49|14.95|15.56|15.02|15.49|14.95|72
1584191400000|2020-03-14 13:10:00|15.48|14.94|15.52|14.98|15.55|15.01|15.48|14.94|39
1584191700000|2020-03-14 13:15:00|15.51|14.97|15.42|14.88|15.52|14.98|15.39|14.85|79
1584192000000|2020-03-14 13:20:00|15.41|14.87|15.43|14.89|15.46|14.92|15.41|14.87|53
1584192300000|2020-03-14 13:25:00|15.44|14.9|15.5|14.96|15.52|14.98|15.42|14.88|76
1584192600000|2020-03-14 13:30:00|15.51|14.97|15.45|14.91|15.53|14.99|15.45|14.91|65
1584192900000|2020-03-14 13:35:00|15.46|14.92|15.4|14.86|15.51|14.97|15.4|14.86|91
1584193200000|2020-03-14 13:40:00|15.41|14.87|15.46|14.92|15.46|14.92|15.41|14.87|70
1584193500000|2020-03-14 13:45:00|15.45|14.91|15.35|14.81|15.46|14.92|15.34|14.8|73
1584193800000|2020-03-14 13:50:00|15.34|14.8|15.29|14.75|15.39|14.85|15.29|14.75|98
1584194100000|2020-03-14 13:55:00|15.3|14.76|15.31|14.77|15.32|14.78|15.23|14.69|88
1584194400000|2020-03-14 14:00:00|15.3|14.76|15.36|14.82|15.37|14.83|15.28|14.74|63
1584194700000|2020-03-14 14:05:00|15.37|14.83|15.38|14.84|15.41|14.87|15.34|14.8|83
1584195000000|2020-03-14 14:10:00|15.39|14.85|15.35|14.81|15.42|14.88|15.32|14.78|58
1584195300000|2020-03-14 14:15:00|15.36|14.82|15.41|14.87|15.42|14.88|15.34|14.8|32
1584195600000|2020-03-14 14:20:00|15.42|14.88|15.43|14.89|15.43|14.89|15.39|14.85|56
1584195900000|2020-03-14 14:25:00|15.42|14.88|15.45|14.91|15.45|14.91|15.39|14.85|36
1584196200000|2020-03-14 14:30:00|15.46|14.92|15.45|14.91|15.54|15|15.45|14.91|100
1584196500000|2020-03-14 14:35:00|15.46|14.92|15.47|14.93|15.5|14.96|15.46|14.92|34
1584196800000|2020-03-14 14:40:00|15.46|14.92|15.43|14.89|15.46|14.92|15.42|14.88|32
1584197100000|2020-03-14 14:45:00|15.42|14.88|15.45|14.91|15.46|14.92|15.41|14.87|46
1584197400000|2020-03-14 14:50:00|15.46|14.92|15.4|14.86|15.46|14.92|15.39|14.85|41
1584197700000|2020-03-14 14:55:00|15.41|14.87|15.46|14.92|15.55|15.01|15.41|14.87|68
1584198000000|2020-03-14 15:00:00|15.47|14.93|15.49|14.95|15.55|15.01|15.47|14.93|55
1584198300000|2020-03-14 15:05:00|15.48|14.94|15.4|14.86|15.5|14.96|15.4|14.86|70
1584198600000|2020-03-14 15:10:00|15.41|14.87|15.48|14.94|15.5|14.96|15.4|14.86|72
1584198900000|2020-03-14 15:15:00|15.47|14.93|15.38|14.84|15.5|14.96|15.38|14.84|62
1584199200000|2020-03-14 15:20:00|15.37|14.83|15.39|14.85|15.39|14.85|15.34|14.8|47
1584199500000|2020-03-14 15:25:00|15.4|14.86|15.31|14.77|15.42|14.88|15.28|14.74|66
1584199800000|2020-03-14 15:30:00|15.32|14.78|15.36|14.82|15.38|14.84|15.29|14.75|63
1584200100000|2020-03-14 15:35:00|15.37|14.83|15.33|14.79|15.37|14.83|15.31|14.77|51
1584200400000|2020-03-14 15:40:00|15.32|14.78|15.35|14.81|15.35|14.81|15.32|14.78|14
1584200700000|2020-03-14 15:45:00|15.34|14.8|15.42|14.88|15.47|14.93|15.34|14.8|59
1584201000000|2020-03-14 15:50:00|15.43|14.89|15.4|14.86|15.46|14.92|15.39|14.85|44
1584201300000|2020-03-14 15:55:00|15.39|14.85|15.36|14.82|15.4|14.86|15.36|14.82|44
1584201600000|2020-03-14 16:00:00|15.37|14.83|15.5|14.96|15.56|15.02|15.3|14.76|136
1584201900000|2020-03-14 16:05:00|15.49|14.95|15.47|14.93|15.5|14.96|15.42|14.88|139
1584202200000|2020-03-14 16:10:00|15.48|14.94|15.46|14.92|15.53|14.99|15.44|14.9|67
1584202500000|2020-03-14 16:15:00|15.47|14.93|15.63|15.09|15.65|15.11|15.46|14.92|111
1584202800000|2020-03-14 16:20:00|15.62|15.08|15.64|15.1|15.74|15.2|15.6|15.06|124
1584203100000|2020-03-14 16:25:00|15.63|15.09|15.57|15.03|15.64|15.1|15.54|15|98
1584203400000|2020-03-14 16:30:00|15.56|15.02|15.55|15.01|15.6|15.06|15.54|15|64
1584203700000|2020-03-14 16:35:00|15.54|15|15.55|15.01|15.55|15.01|15.5|14.96|26
1584204000000|2020-03-14 16:40:00|15.56|15.02|15.49|14.95|15.58|15.04|15.47|14.93|54
1584204300000|2020-03-14 16:45:00|15.5|14.96|15.49|14.95|15.52|14.98|15.45|14.91|64
1584204600000|2020-03-14 16:50:00|15.5|14.96|15.56|15.02|15.6|15.06|15.5|14.96|54
1584204900000|2020-03-14 16:55:00|15.57|15.03|15.56|15.02|15.59|15.05|15.53|14.99|56
1584205200000|2020-03-14 17:00:00|15.55|15.01|15.49|14.95|15.55|15.01|15.47|14.93|63
1584205500000|2020-03-14 17:05:00|15.48|14.94|15.48|14.94|15.5|14.96|15.48|14.94|13
1584205800000|2020-03-14 17:10:00|15.47|14.93|15.52|14.98|15.52|14.98|15.45|14.91|36
1584206100000|2020-03-14 17:15:00|15.51|14.97|15.51|14.97|15.52|14.98|15.47|14.93|33
1584206400000|2020-03-14 17:20:00|15.5|14.96|15.52|14.98|15.53|14.99|15.46|14.92|43
1584206700000|2020-03-14 17:25:00|15.53|14.99|15.55|15.01|15.56|15.02|15.52|14.98|27
1584207000000|2020-03-14 17:30:00|15.56|15.02|15.59|15.05|15.59|15.05|15.55|15.01|20
1584207300000|2020-03-14 17:35:00|15.6|15.06|15.55|15.01|15.6|15.06|15.55|15.01|42
1584207600000|2020-03-14 17:40:00|15.54|15|15.52|14.98|15.55|15.01|15.5|14.96|55
1584207900000|2020-03-14 17:45:00|15.51|14.97|15.52|14.98|15.52|14.98|15.5|14.96|18
1584208200000|2020-03-14 17:50:00|15.51|14.97|15.55|15.01|15.55|15.01|15.5|14.96|29
1584208500000|2020-03-14 17:55:00|15.54|15|15.54|15|15.55|15.01|15.53|14.99|23
1584208800000|2020-03-14 18:00:00|15.53|14.99|15.59|15.05|15.6|15.06|15.53|14.99|32
1584209100000|2020-03-14 18:05:00|15.6|15.06|15.55|15.01|15.65|15.11|15.53|14.99|80
1584209400000|2020-03-14 18:10:00|15.54|15|15.59|15.05|15.61|15.07|15.54|15|46
1584209700000|2020-03-14 18:15:00|15.6|15.06|15.63|15.09|15.64|15.1|15.58|15.04|62
1584210000000|2020-03-14 18:20:00|15.62|15.08|15.58|15.04|15.62|15.08|15.55|15.01|21
1584210300000|2020-03-14 18:25:00|15.59|15.05|15.7|15.16|15.72|15.18|15.57|15.03|68
1584210600000|2020-03-14 18:30:00|15.71|15.17|15.6|15.06|15.72|15.18|15.59|15.05|97
1584210900000|2020-03-14 18:35:00|15.59|15.05|15.67|15.13|15.68|15.14|15.59|15.05|84
1584211200000|2020-03-14 18:40:00|15.68|15.14|15.73|15.19|15.74|15.2|15.66|15.12|63
1584211500000|2020-03-14 18:45:00|15.72|15.18|15.66|15.12|15.73|15.19|15.65|15.11|45
1584211800000|2020-03-14 18:50:00|15.67|15.13|15.65|15.11|15.67|15.13|15.61|15.07|33
1584212100000|2020-03-14 18:55:00|15.64|15.1|15.6|15.06|15.64|15.1|15.6|15.06|33
1584212400000|2020-03-14 19:00:00|15.59|15.05|15.63|15.09|15.64|15.1|15.58|15.04|19
1584212700000|2020-03-14 19:05:00|15.62|15.08|15.61|15.07|15.65|15.11|15.61|15.07|40
1584213000000|2020-03-14 19:10:00|15.62|15.08|15.55|15.01|15.62|15.08|15.54|15|32
1584213300000|2020-03-14 19:15:00|15.54|15|15.58|15.04|15.58|15.04|15.54|15|25
1584213600000|2020-03-14 19:20:00|15.57|15.03|15.57|15.03|15.6|15.06|15.55|15.01|27
1584213900000|2020-03-14 19:25:00|15.58|15.04|15.6|15.06|15.62|15.08|15.57|15.03|27
1584214200000|2020-03-14 19:30:00|15.59|15.05|15.56|15.02|15.59|15.05|15.55|15.01|34
1584214500000|2020-03-14 19:35:00|15.55|15.01|15.59|15.05|15.59|15.05|15.51|14.97|56
1584214800000|2020-03-14 19:40:00|15.6|15.06|15.61|15.07|15.62|15.08|15.57|15.03|42
1584215100000|2020-03-14 19:45:00|15.62|15.08|15.6|15.06|15.64|15.1|15.58|15.04|27
1584215400000|2020-03-14 19:50:00|15.59|15.05|15.54|15|15.59|15.05|15.54|15|28
1584215700000|2020-03-14 19:55:00|15.55|15.01|15.44|14.9|15.58|15.04|15.44|14.9|53
1584216000000|2020-03-14 20:00:00|15.43|14.89|15.42|14.88|15.46|14.92|15.36|14.82|92
1584216300000|2020-03-14 20:05:00|15.41|14.87|15.45|14.91|15.51|14.97|15.41|14.87|64
1584216600000|2020-03-14 20:10:00|15.44|14.9|15.41|14.87|15.46|14.92|15.41|14.87|52
1584216900000|2020-03-14 20:15:00|15.42|14.88|15.39|14.85|15.42|14.88|15.37|14.83|32
1584217200000|2020-03-14 20:20:00|15.4|14.86|15.38|14.84|15.42|14.88|15.38|14.84|23
1584217500000|2020-03-14 20:25:00|15.39|14.85|15.34|14.8|15.41|14.87|15.34|14.8|22
1584217800000|2020-03-14 20:30:00|15.33|14.79|15.34|14.8|15.38|14.84|15.33|14.79|36
1584218100000|2020-03-14 20:35:00|15.33|14.79|15.29|14.75|15.34|14.8|15.25|14.71|27
1584218400000|2020-03-14 20:40:00|15.28|14.74|15.28|14.74|15.31|14.77|15.24|14.7|57
1584218700000|2020-03-14 20:45:00|15.29|14.75|15.38|14.84|15.39|14.85|15.29|14.75|56
1584219000000|2020-03-14 20:50:00|15.37|14.83|15.43|14.89|15.45|14.91|15.37|14.83|39
1584219300000|2020-03-14 20:55:00|15.44|14.9|15.4|14.86|15.46|14.92|15.4|14.86|55
1584219600000|2020-03-14 21:00:00|15.39|14.85|15.33|14.79|15.4|14.86|15.33|14.79|13
1584219900000|2020-03-14 21:05:00|15.32|14.78|15.27|14.73|15.34|14.8|15.26|14.72|54
1584220200000|2020-03-14 21:10:00|15.28|14.74|15.33|14.79|15.34|14.8|15.27|14.73|30
1584220500000|2020-03-14 21:15:00|15.34|14.8|15.29|14.75|15.34|14.8|15.29|14.75|24
1584220800000|2020-03-14 21:20:00|15.3|14.76|15.34|14.8|15.34|14.8|15.3|14.76|9
1584221100000|2020-03-14 21:25:00|15.35|14.81|15.4|14.86|15.4|14.86|15.34|14.8|14
1584221400000|2020-03-14 21:30:00|15.39|14.85|15.43|14.89|15.43|14.89|15.39|14.85|13
1584221700000|2020-03-14 21:35:00|15.44|14.9|15.44|14.9|15.45|14.91|15.43|14.89|7
1584222000000|2020-03-14 21:40:00|15.45|14.91|15.44|14.9|15.45|14.91|15.43|14.89|34
1584222300000|2020-03-14 21:45:00|15.43|14.89|15.53|14.99|15.53|14.99|15.43|14.89|47
1584222600000|2020-03-14 21:50:00|15.52|14.98|15.37|14.83|15.53|14.99|15.37|14.83|74
1584222900000|2020-03-14 21:55:00|15.36|14.82|15.35|14.81|15.38|14.84|15.33|14.79|66
1584223200000|2020-03-14 22:00:00|15.34|14.8|15.34|14.8|15.4|14.86|15.32|14.78|70
1584223500000|2020-03-14 22:05:00|15.33|14.79|15.24|14.7|15.34|14.8|15.24|14.7|35
1584223800000|2020-03-14 22:10:00|15.23|14.69|15.23|14.69|15.28|14.74|15.22|14.68|69
1584224100000|2020-03-14 22:15:00|15.22|14.68|15.19|14.65|15.25|14.71|15.18|14.64|42
1584224400000|2020-03-14 22:20:00|15.2|14.66|15|14.46|15.2|14.66|15|14.46|61
1584224700000|2020-03-14 22:25:00|15.01|14.47|15.03|14.49|15.11|14.57|15.01|14.47|87
1584225000000|2020-03-14 22:30:00|15.02|14.48|15.06|14.52|15.08|14.54|14.99|14.45|84
1584225300000|2020-03-14 22:35:00|15.05|14.51|15|14.46|15.05|14.51|14.99|14.45|54
1584225600000|2020-03-14 22:40:00|15.01|14.47|14.99|14.45|15.03|14.49|14.99|14.45|39
1584225900000|2020-03-14 22:45:00|14.98|14.44|15.02|14.48|15.05|14.51|14.98|14.44|61
1584226200000|2020-03-14 22:50:00|15.01|14.47|15.16|14.62|15.18|14.64|14.99|14.45|152
1584226500000|2020-03-14 22:55:00|15.15|14.61|15.06|14.52|15.15|14.61|15.05|14.51|74
1584226800000|2020-03-14 23:00:00|15.05|14.51|14.94|14.4|15.08|14.54|14.94|14.4|59
1584227100000|2020-03-14 23:05:00|14.93|14.39|14.8|14.26|14.93|14.39|14.77|14.23|111
1584227400000|2020-03-14 23:10:00|14.78|14.24|14.82|14.28|14.85|14.31|14.65|14.11|134
1584227700000|2020-03-14 23:15:00|14.81|14.27|14.68|14.14|14.81|14.27|14.68|14.14|104
1584228000000|2020-03-14 23:20:00|14.67|14.13|14.66|14.12|14.71|14.17|14.6|14.06|104
1584228300000|2020-03-14 23:25:00|14.67|14.13|14.68|14.14|14.73|14.19|14.62|14.08|106
1584228600000|2020-03-14 23:30:00|14.67|14.13|14.74|14.2|14.83|14.29|14.62|14.08|143
1584228900000|2020-03-14 23:35:00|14.75|14.21|14.87|14.33|14.9|14.36|14.75|14.21|111
1584229200000|2020-03-14 23:40:00|14.88|14.34|14.83|14.29|14.9|14.36|14.82|14.28|73
1584229500000|2020-03-14 23:45:00|14.82|14.28|14.81|14.27|14.82|14.28|14.76|14.22|68
1584229800000|2020-03-14 23:50:00|14.82|14.28|14.88|14.34|14.92|14.38|14.81|14.27|77
1584230100000|2020-03-14 23:55:00|14.87|14.33|14.84|14.3|14.87|14.33|14.78|14.24|81
1584230400000|2020-03-15 00:00:00|14.86|14.32|14.75|14.21|14.9|14.36|14.72|14.18|146
1584230700000|2020-03-15 00:05:00|14.74|14.2|14.82|14.28|14.85|14.31|14.73|14.19|99
1584231000000|2020-03-15 00:10:00|14.81|14.27|14.76|14.22|14.83|14.29|14.76|14.22|60
1584231300000|2020-03-15 00:15:00|14.75|14.21|14.77|14.23|14.84|14.3|14.74|14.2|74
1584231600000|2020-03-15 00:20:00|14.76|14.22|14.75|14.21|14.8|14.26|14.74|14.2|38
1584231900000|2020-03-15 00:25:00|14.76|14.22|14.83|14.29|14.85|14.31|14.76|14.22|106
1584232200000|2020-03-15 00:30:00|14.84|14.3|14.95|14.41|14.98|14.44|14.81|14.27|92
1584232500000|2020-03-15 00:35:00|14.96|14.42|14.89|14.35|14.99|14.45|14.88|14.34|86
1584232800000|2020-03-15 00:40:00|14.9|14.36|14.94|14.4|14.95|14.41|14.89|14.35|35
1584233100000|2020-03-15 00:45:00|14.93|14.39|14.95|14.41|14.96|14.42|14.88|14.34|47
1584233400000|2020-03-15 00:50:00|14.96|14.42|14.9|14.36|14.97|14.43|14.89|14.35|33
1584233700000|2020-03-15 00:55:00|14.91|14.37|14.88|14.34|14.93|14.39|14.87|14.33|36
1584234000000|2020-03-15 01:00:00|14.87|14.33|14.88|14.34|14.89|14.35|14.84|14.3|44
1584234300000|2020-03-15 01:05:00|14.89|14.35|14.91|14.37|14.91|14.37|14.87|14.33|23
1584234600000|2020-03-15 01:10:00|14.92|14.38|14.8|14.26|14.92|14.38|14.8|14.26|17
1584234900000|2020-03-15 01:15:00|14.79|14.25|14.81|14.27|14.83|14.29|14.75|14.21|44
1584235200000|2020-03-15 01:20:00|14.82|14.28|14.76|14.22|14.82|14.28|14.72|14.18|45
1584235500000|2020-03-15 01:25:00|14.77|14.23|14.78|14.24|14.79|14.25|14.75|14.21|52
1584235800000|2020-03-15 01:30:00|14.79|14.25|14.74|14.2|14.8|14.26|14.73|14.19|48
1584236100000|2020-03-15 01:35:00|14.73|14.19|14.76|14.22|14.76|14.22|14.73|14.19|22
1584236400000|2020-03-15 01:40:00|14.75|14.21|14.75|14.21|14.76|14.22|14.73|14.19|23
1584236700000|2020-03-15 01:45:00|14.76|14.22|14.81|14.27|14.83|14.29|14.75|14.21|32
1584237000000|2020-03-15 01:50:00|14.82|14.28|14.75|14.21|14.82|14.28|14.74|14.2|46
1584237300000|2020-03-15 01:55:00|14.74|14.2|14.77|14.23|14.77|14.23|14.73|14.19|16
1584237600000|2020-03-15 02:00:00|14.78|14.24|14.73|14.19|14.79|14.25|14.73|14.19|22
1584237900000|2020-03-15 02:05:00|14.74|14.2|14.77|14.23|14.79|14.25|14.74|14.2|20
1584238200000|2020-03-15 02:10:00|14.76|14.22|14.8|14.26|14.8|14.26|14.76|14.22|17
1584238500000|2020-03-15 02:15:00|14.81|14.27|14.77|14.23|14.82|14.28|14.77|14.23|19
1584238800000|2020-03-15 02:20:00|14.78|14.24|14.78|14.24|14.79|14.25|14.75|14.21|37
1584239100000|2020-03-15 02:25:00|14.77|14.23|14.79|14.25|14.8|14.26|14.77|14.23|29
1584239400000|2020-03-15 02:30:00|14.8|14.26|14.86|14.32|14.86|14.32|14.79|14.25|21
1584239700000|2020-03-15 02:35:00|14.87|14.33|14.9|14.36|14.94|14.4|14.87|14.33|24
1584240000000|2020-03-15 02:40:00|14.89|14.35|14.87|14.33|14.9|14.36|14.86|14.32|25
1584240300000|2020-03-15 02:45:00|14.88|14.34|14.86|14.32|14.89|14.35|14.86|14.32|9
1584240600000|2020-03-15 02:50:00|14.85|14.31|14.85|14.31|14.85|14.31|14.83|14.29|7
1584240900000|2020-03-15 02:55:00|14.84|14.3|14.88|14.34|14.88|14.34|14.84|14.3|21
1584241200000|2020-03-15 03:00:00|14.87|14.33|14.91|14.37|14.92|14.38|14.87|14.33|17
1584241500000|2020-03-15 03:05:00|14.9|14.36|14.9|14.36|14.92|14.38|14.89|14.35|9
1584241800000|2020-03-15 03:10:00|14.89|14.35|14.91|14.37|14.92|14.38|14.89|14.35|17
1584242100000|2020-03-15 03:15:00|14.9|14.36|14.91|14.37|14.93|14.39|14.9|14.36|8
1584242400000|2020-03-15 03:20:00|14.92|14.38|14.89|14.35|14.92|14.38|14.88|14.34|32
1584242700000|2020-03-15 03:25:00|14.9|14.36|14.88|14.34|14.9|14.36|14.87|14.33|15
1584243000000|2020-03-15 03:30:00|14.87|14.33|14.86|14.32|14.88|14.34|14.86|14.32|14
1584243300000|2020-03-15 03:35:00|14.85|14.31|14.86|14.32|14.86|14.32|14.85|14.31|4
1584243600000|2020-03-15 03:40:00|14.85|14.31|14.84|14.3|14.85|14.31|14.83|14.29|12
1584243900000|2020-03-15 03:45:00|14.85|14.31|14.85|14.31|14.85|14.31|14.84|14.3|5
1584244200000|2020-03-15 03:50:00|14.86|14.32|14.86|14.32|14.86|14.32|14.85|14.31|3
1584244500000|2020-03-15 03:55:00|14.85|14.31|14.85|14.31|14.86|14.32|14.85|14.31|11
1584244800000|2020-03-15 04:00:00|14.86|14.32|14.95|14.41|14.96|14.42|14.85|14.31|77
1584245100000|2020-03-15 04:05:00|14.96|14.42|14.93|14.39|14.97|14.43|14.93|14.39|24
1584245400000|2020-03-15 04:10:00|14.92|14.38|14.95|14.41|14.95|14.41|14.91|14.37|24
1584245700000|2020-03-15 04:15:00|14.94|14.4|14.93|14.39|14.96|14.42|14.93|14.39|26
1584246000000|2020-03-15 04:20:00|14.92|14.38|14.94|14.4|14.94|14.4|14.91|14.37|19
1584246300000|2020-03-15 04:25:00|14.95|14.41|14.95|14.41|14.95|14.41|14.94|14.4|7
1584246600000|2020-03-15 04:30:00|14.96|14.42|14.99|14.45|14.99|14.45|14.96|14.42|6
1584246900000|2020-03-15 04:35:00|15|14.46|15.02|14.48|15.03|14.49|15|14.46|19
1584247200000|2020-03-15 04:40:00|15.03|14.49|15.04|14.5|15.04|14.5|15.03|14.49|4
1584247500000|2020-03-15 04:45:00|15.05|14.51|15.04|14.5|15.06|14.52|15.03|14.49|22
1584247800000|2020-03-15 04:50:00|15.05|14.51|15.03|14.49|15.05|14.51|15|14.46|32
1584248100000|2020-03-15 04:55:00|15.04|14.5|15.05|14.51|15.05|14.51|15.03|14.49|12
1584248400000|2020-03-15 05:00:00|15.06|14.52|15.06|14.52|15.06|14.52|15.05|14.51|7
1584248700000|2020-03-15 05:05:00|15.07|14.53|15.11|14.57|15.11|14.57|15.07|14.53|5
1584249000000|2020-03-15 05:10:00|15.1|14.56|15.1|14.56|15.11|14.57|15.09|14.55|5
1584249300000|2020-03-15 05:15:00|15.09|14.55|15.06|14.52|15.1|14.56|15.04|14.5|34
1584249600000|2020-03-15 05:20:00|15.07|14.53|15.11|14.57|15.11|14.57|15.07|14.53|21
1584249900000|2020-03-15 05:25:00|15.12|14.58|15.14|14.6|15.14|14.6|15.1|14.56|15
1584250200000|2020-03-15 05:30:00|15.15|14.61|15.17|14.63|15.17|14.63|15.15|14.61|23
1584250500000|2020-03-15 05:35:00|15.18|14.64|15.18|14.64|15.19|14.65|15.17|14.63|37
1584250800000|2020-03-15 05:40:00|15.17|14.63|15.17|14.63|15.18|14.64|15.17|14.63|25
1584251100000|2020-03-15 05:45:00|15.18|14.64|15.32|14.78|15.33|14.79|15.17|14.63|69
1584251400000|2020-03-15 05:50:00|15.31|14.77|15.26|14.72|15.31|14.77|15.25|14.71|21
1584251700000|2020-03-15 05:55:00|15.27|14.73|15.24|14.7|15.28|14.74|15.23|14.69|23
1584252000000|2020-03-15 06:00:00|15.23|14.69|15.26|14.72|15.26|14.72|15.22|14.68|26
1584252300000|2020-03-15 06:05:00|15.27|14.73|15.43|14.89|15.45|14.91|15.26|14.72|73
1584252600000|2020-03-15 06:10:00|15.42|14.88|15.37|14.83|15.42|14.88|15.35|14.81|44
1584252900000|2020-03-15 06:15:00|15.38|14.84|15.4|14.86|15.41|14.87|15.38|14.84|27
1584253200000|2020-03-15 06:20:00|15.39|14.85|15.36|14.82|15.39|14.85|15.35|14.81|34
1584253500000|2020-03-15 06:25:00|15.35|14.81|15.36|14.82|15.38|14.84|15.35|14.81|8
1584253800000|2020-03-15 06:30:00|15.37|14.83|15.3|14.76|15.37|14.83|15.29|14.75|22
1584254100000|2020-03-15 06:35:00|15.29|14.75|15.26|14.72|15.29|14.75|15.26|14.72|22
1584254400000|2020-03-15 06:40:00|15.27|14.73|15.27|14.73|15.29|14.75|15.26|14.72|20
1584254700000|2020-03-15 06:45:00|15.26|14.72|15.28|14.74|15.29|14.75|15.26|14.72|73
1584255000000|2020-03-15 06:50:00|15.27|14.73|15.29|14.75|15.29|14.75|15.27|14.73|21
1584255300000|2020-03-15 06:55:00|15.3|14.76|15.3|14.76|15.3|14.76|15.3|14.76|1
1584255600000|2020-03-15 07:00:00|15.31|14.77|15.34|14.8|15.39|14.85|15.31|14.77|34
1584255900000|2020-03-15 07:05:00|15.33|14.79|15.24|14.7|15.34|14.8|15.23|14.69|36
1584256200000|2020-03-15 07:10:00|15.23|14.69|15.25|14.71|15.25|14.71|15.19|14.65|37
1584256500000|2020-03-15 07:15:00|15.24|14.7|15.16|14.62|15.25|14.71|15.15|14.61|39
1584256800000|2020-03-15 07:20:00|15.17|14.63|15.2|14.66|15.21|14.67|15.16|14.62|24
1584257100000|2020-03-15 07:25:00|15.19|14.65|15.15|14.61|15.2|14.66|15.12|14.58|39
1584257400000|2020-03-15 07:30:00|15.14|14.6|15.13|14.59|15.16|14.62|15.12|14.58|50
1584257700000|2020-03-15 07:35:00|15.14|14.6|15.2|14.66|15.21|14.67|15.13|14.59|31
1584258000000|2020-03-15 07:40:00|15.21|14.67|15.24|14.7|15.25|14.71|15.2|14.66|34
1584258300000|2020-03-15 07:45:00|15.25|14.71|15.24|14.7|15.27|14.73|15.24|14.7|26
1584258600000|2020-03-15 07:50:00|15.23|14.69|15.26|14.72|15.27|14.73|15.22|14.68|44
1584258900000|2020-03-15 07:55:00|15.27|14.73|15.25|14.71|15.28|14.74|15.25|14.71|13
1584259200000|2020-03-15 08:00:00|15.24|14.7|15.23|14.69|15.25|14.71|15.22|14.68|18
1584259500000|2020-03-15 08:05:00|15.24|14.7|15.24|14.7|15.25|14.71|15.22|14.68|21
1584259800000|2020-03-15 08:10:00|15.25|14.71|15.25|14.71|15.27|14.73|15.25|14.71|11
1584260100000|2020-03-15 08:15:00|15.24|14.7|15.23|14.69|15.25|14.71|15.21|14.67|12
1584260400000|2020-03-15 08:20:00|15.24|14.7|15.2|14.66|15.24|14.7|15.2|14.66|33
1584260700000|2020-03-15 08:25:00|15.21|14.67|15.24|14.7|15.25|14.71|15.2|14.66|62
1584261000000|2020-03-15 08:30:00|15.25|14.71|15.23|14.69|15.26|14.72|15.23|14.69|17
1584261300000|2020-03-15 08:35:00|15.24|14.7|15.26|14.72|15.27|14.73|15.23|14.69|21
1584261600000|2020-03-15 08:40:00|15.25|14.71|15.21|14.67|15.26|14.72|15.2|14.66|19
1584261900000|2020-03-15 08:45:00|15.2|14.66|15.17|14.63|15.2|14.66|15.15|14.61|20
1584262200000|2020-03-15 08:50:00|15.16|14.62|15.1|14.56|15.16|14.62|15.1|14.56|19
1584262500000|2020-03-15 08:55:00|15.11|14.57|15.12|14.58|15.13|14.59|15.1|14.56|14
1584262800000|2020-03-15 09:00:00|15.11|14.57|15.1|14.56|15.12|14.58|15.09|14.55|18
1584263100000|2020-03-15 09:05:00|15.11|14.57|15.14|14.6|15.15|14.61|15.1|14.56|20
1584263400000|2020-03-15 09:10:00|15.13|14.59|15.06|14.52|15.14|14.6|15.06|14.52|46
1584263700000|2020-03-15 09:15:00|15.07|14.53|15.07|14.53|15.1|14.56|15.05|14.51|29
1584264000000|2020-03-15 09:20:00|15.08|14.54|15.06|14.52|15.08|14.54|15.06|14.52|13
1584264300000|2020-03-15 09:25:00|15.05|14.51|15.08|14.54|15.08|14.54|15.05|14.51|22
1584264600000|2020-03-15 09:30:00|15.09|14.55|15.09|14.55|15.09|14.55|15.07|14.53|9
1584264900000|2020-03-15 09:35:00|15.1|14.56|15.12|14.58|15.16|14.62|15.1|14.56|23
1584265200000|2020-03-15 09:40:00|15.11|14.57|15.15|14.61|15.17|14.63|15.11|14.57|21
1584265500000|2020-03-15 09:45:00|15.14|14.6|15.17|14.63|15.18|14.64|15.13|14.59|48
1584265800000|2020-03-15 09:50:00|15.18|14.64|15.18|14.64|15.2|14.66|15.17|14.63|21
1584266100000|2020-03-15 09:55:00|15.19|14.65|15.15|14.61|15.19|14.65|15.15|14.61|23
1584266400000|2020-03-15 10:00:00|15.14|14.6|15.14|14.6|15.14|14.6|15.13|14.59|3
1584266700000|2020-03-15 10:05:00|15.13|14.59|15.12|14.58|15.13|14.59|15.1|14.56|32
1584267000000|2020-03-15 10:10:00|15.11|14.57|15.23|14.69|15.23|14.69|15.11|14.57|50
1584267300000|2020-03-15 10:15:00|15.22|14.68|15.47|14.93|15.55|15.01|15.21|14.67|102
1584267600000|2020-03-15 10:20:00|15.46|14.92|15.63|15.09|15.7|15.16|15.41|14.87|171
1584267900000|2020-03-15 10:25:00|15.64|15.1|15.56|15.02|15.66|15.12|15.54|15|116
1584268200000|2020-03-15 10:30:00|15.57|15.03|15.53|14.99|15.63|15.09|15.49|14.95|117
1584268500000|2020-03-15 10:35:00|15.54|15|15.59|15.05|15.61|15.07|15.48|14.94|83
1584268800000|2020-03-15 10:40:00|15.6|15.06|15.69|15.15|15.86|15.32|15.59|15.05|186
1584269100000|2020-03-15 10:45:00|15.68|15.14|15.75|15.21|15.78|15.24|15.64|15.1|104
1584269400000|2020-03-15 10:50:00|15.76|15.22|15.83|15.29|15.85|15.31|15.7|15.16|106
1584269700000|2020-03-15 10:55:00|15.82|15.28|15.8|15.26|15.83|15.29|15.76|15.22|77
1584270000000|2020-03-15 11:00:00|15.81|15.27|15.79|15.25|15.85|15.31|15.78|15.24|61
1584270300000|2020-03-15 11:05:00|15.78|15.24|15.73|15.19|15.8|15.26|15.7|15.16|74
1584270600000|2020-03-15 11:10:00|15.72|15.18|15.79|15.25|15.8|15.26|15.72|15.18|34
1584270900000|2020-03-15 11:15:00|15.8|15.26|15.76|15.22|15.84|15.3|15.75|15.21|27
1584271200000|2020-03-15 11:20:00|15.77|15.23|15.65|15.11|15.77|15.23|15.65|15.11|68
1584271500000|2020-03-15 11:25:00|15.66|15.12|15.71|15.17|15.73|15.19|15.66|15.12|46
1584271800000|2020-03-15 11:30:00|15.7|15.16|15.71|15.17|15.76|15.22|15.7|15.16|46
1584272100000|2020-03-15 11:35:00|15.7|15.16|15.73|15.19|15.73|15.19|15.69|15.15|48
1584272400000|2020-03-15 11:40:00|15.74|15.2|15.74|15.2|15.78|15.24|15.72|15.18|57
1584272700000|2020-03-15 11:45:00|15.73|15.19|15.72|15.18|15.74|15.2|15.68|15.14|40
1584273000000|2020-03-15 11:50:00|15.71|15.17|15.74|15.2|15.76|15.22|15.69|15.15|42
1584273300000|2020-03-15 11:55:00|15.73|15.19|15.68|15.14|15.73|15.19|15.67|15.13|20
1584273600000|2020-03-15 12:00:00|15.67|15.13|15.81|15.27|15.83|15.29|15.67|15.13|55
1584273900000|2020-03-15 12:05:00|15.82|15.28|15.81|15.27|15.83|15.29|15.79|15.25|34
1584274200000|2020-03-15 12:10:00|15.82|15.28|15.89|15.35|15.89|15.35|15.81|15.27|38
1584274500000|2020-03-15 12:15:00|15.9|15.36|16.03|15.49|16.15|15.61|15.89|15.35|184
1584274800000|2020-03-15 12:20:00|16.04|15.5|15.88|15.34|16.04|15.5|15.87|15.33|87
1584275100000|2020-03-15 12:25:00|15.87|15.33|15.67|15.13|15.9|15.36|15.67|15.13|176
1584275400000|2020-03-15 12:30:00|15.68|15.14|15.54|15|15.72|15.18|15.48|14.94|165
1584275700000|2020-03-15 12:35:00|15.55|15.01|15.48|14.94|15.55|15.01|15.42|14.88|134
1584276000000|2020-03-15 12:40:00|15.47|14.93|15.51|14.97|15.54|15|15.47|14.93|91
1584276300000|2020-03-15 12:45:00|15.52|14.98|15.49|14.95|15.54|15|15.45|14.91|101
1584276600000|2020-03-15 12:50:00|15.48|14.94|15.39|14.85|15.49|14.95|15.39|14.85|89
1584276900000|2020-03-15 12:55:00|15.4|14.86|15.44|14.9|15.48|14.94|15.4|14.86|55
1584277200000|2020-03-15 13:00:00|15.45|14.91|15.48|14.94|15.54|15|15.44|14.9|52
1584277500000|2020-03-15 13:05:00|15.47|14.93|15.5|14.96|15.51|14.97|15.44|14.9|48
1584277800000|2020-03-15 13:10:00|15.51|14.97|15.48|14.94|15.51|14.97|15.47|14.93|20
1584278100000|2020-03-15 13:15:00|15.47|14.93|15.55|15.01|15.56|15.02|15.47|14.93|47
1584278400000|2020-03-15 13:20:00|15.54|15|15.58|15.04|15.61|15.07|15.54|15|59
1584278700000|2020-03-15 13:25:00|15.59|15.05|15.61|15.07|15.62|15.08|15.59|15.05|11
1584279000000|2020-03-15 13:30:00|15.6|15.06|15.67|15.13|15.71|15.17|15.59|15.05|85
1584279300000|2020-03-15 13:35:00|15.68|15.14|15.63|15.09|15.68|15.14|15.61|15.07|28
1584279600000|2020-03-15 13:40:00|15.64|15.1|15.68|15.14|15.69|15.15|15.64|15.1|25
1584279900000|2020-03-15 13:45:00|15.67|15.13|15.61|15.07|15.68|15.14|15.6|15.06|39
1584280200000|2020-03-15 13:50:00|15.6|15.06|15.55|15.01|15.6|15.06|15.54|15|30
1584280500000|2020-03-15 13:55:00|15.56|15.02|15.55|15.01|15.57|15.03|15.55|15.01|14
1584280800000|2020-03-15 14:00:00|15.56|15.02|15.57|15.03|15.58|15.04|15.55|15.01|38
1584281100000|2020-03-15 14:05:00|15.58|15.04|15.55|15.01|15.61|15.07|15.55|15.01|20
1584281400000|2020-03-15 14:10:00|15.54|15|15.47|14.93|15.55|15.01|15.47|14.93|40
1584281700000|2020-03-15 14:15:00|15.46|14.92|15.42|14.88|15.49|14.95|15.41|14.87|41
1584282000000|2020-03-15 14:20:00|15.41|14.87|15.34|14.8|15.41|14.87|15.26|14.72|121
1584282300000|2020-03-15 14:25:00|15.35|14.81|15.32|14.78|15.4|14.86|15.32|14.78|70
1584282600000|2020-03-15 14:30:00|15.33|14.79|15.37|14.83|15.37|14.83|15.33|14.79|35
1584282900000|2020-03-15 14:35:00|15.38|14.84|15.42|14.88|15.46|14.92|15.38|14.84|73
1584283200000|2020-03-15 14:40:00|15.43|14.89|15.37|14.83|15.43|14.89|15.35|14.81|40
1584283500000|2020-03-15 14:45:00|15.38|14.84|15.32|14.78|15.38|14.84|15.32|14.78|13
1584283800000|2020-03-15 14:50:00|15.33|14.79|15.41|14.87|15.41|14.87|15.32|14.78|31
1584284100000|2020-03-15 14:55:00|15.4|14.86|15.45|14.91|15.45|14.91|15.4|14.86|52
1584284400000|2020-03-15 15:00:00|15.44|14.9|15.49|14.95|15.49|14.95|15.42|14.88|36
1584284700000|2020-03-15 15:05:00|15.5|14.96|15.52|14.98|15.56|15.02|15.49|14.95|47
1584285000000|2020-03-15 15:10:00|15.53|14.99|15.53|14.99|15.53|14.99|15.49|14.95|25
1584285300000|2020-03-15 15:15:00|15.54|15|15.55|15.01|15.58|15.04|15.54|15|26
1584285600000|2020-03-15 15:20:00|15.56|15.02|15.57|15.03|15.6|15.06|15.55|15.01|48
1584285900000|2020-03-15 15:25:00|15.58|15.04|15.61|15.07|15.61|15.07|15.56|15.02|24
1584286200000|2020-03-15 15:30:00|15.62|15.08|15.58|15.04|15.64|15.1|15.57|15.03|19
1584286500000|2020-03-15 15:35:00|15.57|15.03|15.53|14.99|15.57|15.03|15.53|14.99|19
1584286800000|2020-03-15 15:40:00|15.52|14.98|15.57|15.03|15.58|15.04|15.52|14.98|34
1584287100000|2020-03-15 15:45:00|15.58|15.04|15.52|14.98|15.58|15.04|15.51|14.97|19
1584287400000|2020-03-15 15:50:00|15.51|14.97|15.48|14.94|15.54|15|15.48|14.94|44
1584287700000|2020-03-15 15:55:00|15.47|14.93|15.52|14.98|15.52|14.98|15.45|14.91|36
1584288000000|2020-03-15 16:00:00|15.51|14.97|15.59|15.05|15.63|15.09|15.51|14.97|78
1584288300000|2020-03-15 16:05:00|15.58|15.04|15.54|15|15.58|15.04|15.52|14.98|21
1584288600000|2020-03-15 16:10:00|15.53|14.99|15.51|14.97|15.54|15|15.51|14.97|19
1584288900000|2020-03-15 16:15:00|15.52|14.98|15.57|15.03|15.58|15.04|15.52|14.98|38
1584289200000|2020-03-15 16:20:00|15.58|15.04|15.58|15.04|15.6|15.06|15.56|15.02|21
1584289500000|2020-03-15 16:25:00|15.59|15.05|15.54|15|15.6|15.06|15.54|15|50
1584289800000|2020-03-15 16:30:00|15.55|15.01|15.45|14.91|15.55|15.01|15.44|14.9|29
1584290100000|2020-03-15 16:35:00|15.43|14.89|15.46|14.92|15.55|15.01|15.43|14.89|83
1584290400000|2020-03-15 16:40:00|15.45|14.91|15.43|14.89|15.45|14.91|15.43|14.89|9
1584290700000|2020-03-15 16:45:00|15.44|14.9|15.46|14.92|15.47|14.93|15.43|14.89|35
1584291000000|2020-03-15 16:50:00|15.47|14.93|15.51|14.97|15.54|15|15.46|14.92|75
1584291300000|2020-03-15 16:55:00|15.52|14.98|15.54|15|15.55|15.01|15.51|14.97|43
1584291600000|2020-03-15 17:00:00|15.53|14.99|15.57|15.03|15.58|15.04|15.52|14.98|29
1584291900000|2020-03-15 17:05:00|15.56|15.02|15.53|14.99|15.58|15.04|15.53|14.99|42
1584292200000|2020-03-15 17:10:00|15.54|15|15.52|14.98|15.54|15|15.51|14.97|23
1584292500000|2020-03-15 17:15:00|15.51|14.97|15.46|14.92|15.52|14.98|15.46|14.92|10
1584292800000|2020-03-15 17:20:00|15.45|14.91|15.54|15|15.54|15|15.45|14.91|24
1584293100000|2020-03-15 17:25:00|15.53|14.99|15.65|15.11|15.65|15.11|15.53|14.99|63
1584293400000|2020-03-15 17:30:00|15.64|15.1|15.56|15.02|15.65|15.11|15.56|15.02|63
1584293700000|2020-03-15 17:35:00|15.55|15.01|15.57|15.03|15.57|15.03|15.54|15|17
1584294000000|2020-03-15 17:40:00|15.56|15.02|15.53|14.99|15.56|15.02|15.53|14.99|16
1584294300000|2020-03-15 17:45:00|15.54|15|15.5|14.96|15.58|15.04|15.5|14.96|35
1584294600000|2020-03-15 17:50:00|15.49|14.95|15.5|14.96|15.51|14.97|15.48|14.94|70
1584294900000|2020-03-15 17:55:00|15.51|14.97|15.43|14.89|15.51|14.97|15.42|14.88|45
1584295200000|2020-03-15 18:00:00|15.44|14.9|15.48|14.94|15.48|14.94|15.44|14.9|19
1584295500000|2020-03-15 18:05:00|15.49|14.95|15.47|14.93|15.5|14.96|15.47|14.93|29
1584295800000|2020-03-15 18:10:00|15.46|14.92|15.44|14.9|15.47|14.93|15.43|14.89|13
1584296100000|2020-03-15 18:15:00|15.45|14.91|15.42|14.88|15.45|14.91|15.42|14.88|14
1584296400000|2020-03-15 18:20:00|15.43|14.89|15.46|14.92|15.46|14.92|15.42|14.88|12
1584296700000|2020-03-15 18:25:00|15.45|14.91|15.45|14.91|15.46|14.92|15.44|14.9|11
1584297000000|2020-03-15 18:30:00|15.46|14.92|15.44|14.9|15.46|14.92|15.44|14.9|11
1584297300000|2020-03-15 18:35:00|15.45|14.91|15.51|14.97|15.51|14.97|15.44|14.9|27
1584297600000|2020-03-15 18:40:00|15.5|14.96|15.46|14.92|15.53|14.99|15.46|14.92|29
1584297900000|2020-03-15 18:45:00|15.47|14.93|15.47|14.93|15.49|14.95|15.46|14.92|47
1584298200000|2020-03-15 18:50:00|15.46|14.92|15.44|14.9|15.47|14.93|15.44|14.9|45
1584298500000|2020-03-15 18:55:00|15.45|14.91|15.46|14.92|15.46|14.92|15.45|14.91|8
1584298800000|2020-03-15 19:00:00|15.47|14.93|15.43|14.89|15.47|14.93|15.43|14.89|17
1584299100000|2020-03-15 19:05:00|15.44|14.9|15.45|14.91|15.45|14.91|15.43|14.89|28
1584299400000|2020-03-15 19:10:00|15.46|14.92|15.47|14.93|15.47|14.93|15.45|14.91|14
1584299700000|2020-03-15 19:15:00|15.48|14.94|15.57|15.03|15.59|15.05|15.48|14.94|92
1584300000000|2020-03-15 19:20:00|15.56|15.02|15.52|14.98|15.56|15.02|15.51|14.97|44
1584300300000|2020-03-15 19:25:00|15.53|14.99|15.6|15.06|15.6|15.06|15.51|14.97|78
1584300600000|2020-03-15 19:30:00|15.61|15.07|15.6|15.06|15.64|15.1|15.57|15.03|70
1584300900000|2020-03-15 19:35:00|15.59|15.05|15.58|15.04|15.6|15.06|15.58|15.04|24
1584301200000|2020-03-15 19:40:00|15.59|15.05|15.56|15.02|15.61|15.07|15.56|15.02|34
1584301500000|2020-03-15 19:45:00|15.57|15.03|15.56|15.02|15.57|15.03|15.56|15.02|14
1584301800000|2020-03-15 19:50:00|15.57|15.03|15.56|15.02|15.57|15.03|15.56|15.02|10
1584302100000|2020-03-15 19:55:00|15.55|15.01|15.46|14.92|15.57|15.03|15.44|14.9|79
1584302400000|2020-03-15 20:00:00|15.45|14.91|15.45|14.91|15.5|14.96|15.44|14.9|49
1584302700000|2020-03-15 20:05:00|15.44|14.9|15.41|14.87|15.45|14.91|15.4|14.86|46
1584303000000|2020-03-15 20:10:00|15.4|14.86|15.36|14.82|15.41|14.87|15.3|14.76|131
1584303300000|2020-03-15 20:15:00|15.37|14.83|15.35|14.81|15.37|14.83|15.33|14.79|24
1584303600000|2020-03-15 20:20:00|15.34|14.8|15.37|14.83|15.38|14.84|15.33|14.79|64
1584303900000|2020-03-15 20:25:00|15.38|14.84|15.34|14.8|15.4|14.86|15.34|14.8|55
1584304200000|2020-03-15 20:30:00|15.33|14.79|15.36|14.82|15.38|14.84|15.33|14.79|72
1584304500000|2020-03-15 20:35:00|15.35|14.81|15.32|14.78|15.35|14.81|15.31|14.77|16
1584304800000|2020-03-15 20:40:00|15.31|14.77|15.31|14.77|15.33|14.79|15.3|14.76|25
1584305100000|2020-03-15 20:45:00|15.3|14.76|15.23|14.69|15.32|14.78|15.23|14.69|32
1584305400000|2020-03-15 20:50:00|15.22|14.68|15.1|14.56|15.23|14.69|15.1|14.56|50
1584305700000|2020-03-15 20:55:00|15.11|14.57|15.09|14.55|15.14|14.6|15.09|14.55|47
1584306000000|2020-03-15 21:00:00|15.1|14.56|15.22|14.68|15.23|14.69|15.09|14.55|78
1584306300000|2020-03-15 21:05:00|15.23|14.69|15.43|14.89|15.44|14.9|15.23|14.69|117
1584306600000|2020-03-15 21:10:00|15.44|14.9|15.63|15.09|15.63|15.09|15.43|14.89|72
1584306900000|2020-03-15 21:15:00|15.62|15.08|15.65|15.11|15.66|15.12|15.57|15.03|73
1584307200000|2020-03-15 21:20:00|15.66|15.12|15.7|15.16|15.87|15.33|15.64|15.1|157
1584307500000|2020-03-15 21:25:00|15.71|15.17|15.74|15.2|15.81|15.27|15.68|15.14|127
1584307800000|2020-03-15 21:30:00|15.75|15.21|15.7|15.16|15.75|15.21|15.7|15.16|56
1584308100000|2020-03-15 21:35:00|15.71|15.17|15.83|15.29|15.84|15.3|15.66|15.12|67
1584308400000|2020-03-15 21:40:00|15.84|15.3|16.07|15.53|16.1|15.56|15.83|15.29|169
1584308700000|2020-03-15 21:45:00|16.08|15.54|16.07|15.53|16.17|15.63|16.03|15.49|216
1584309000000|2020-03-15 21:50:00|16.06|15.52|16.22|15.68|16.22|15.68|16.01|15.47|209
1584309300000|2020-03-15 21:55:00|16.23|15.69|16.64|16.1|16.73|16.19|16.23|15.69|225
1584309600000|2020-03-15 22:00:00|16.65|16.11|16.16|15.62|16.66|16.12|16.09|15.55|362
1584309900000|2020-03-15 22:05:00|16.17|15.63|16.2|15.66|16.24|15.7|16.07|15.53|248
1584310200000|2020-03-15 22:10:00|16.21|15.67|16.02|15.48|16.3|15.76|16|15.46|209
1584310500000|2020-03-15 22:15:00|16.03|15.49|15.74|15.2|16.03|15.49|15.64|15.1|377
1584310800000|2020-03-15 22:20:00|15.75|15.21|15.66|15.12|15.83|15.29|15.66|15.12|254
1584311100000|2020-03-15 22:25:00|15.65|15.11|15.54|15|15.66|15.12|15.33|14.79|323
1584311400000|2020-03-15 22:30:00|15.53|14.99|15.49|14.95|15.55|15.01|15.44|14.9|227
1584311700000|2020-03-15 22:35:00|15.5|14.96|15.5|14.96|15.62|15.08|15.37|14.83|232
1584312000000|2020-03-15 22:40:00|15.49|14.95|15.61|15.07|15.61|15.07|15.49|14.95|141
1584312300000|2020-03-15 22:45:00|15.6|15.06|15.51|14.97|15.61|15.07|15.43|14.89|176
1584312600000|2020-03-15 22:50:00|15.5|14.96|15.55|15.01|15.58|15.04|15.42|14.88|199
1584312900000|2020-03-15 22:55:00|15.56|15.02|15.53|14.99|15.58|15.04|15.5|14.96|92
1584313200000|2020-03-15 23:00:00|15.54|15|15.5|14.96|15.54|15|15.45|14.91|116
1584313500000|2020-03-15 23:05:00|15.51|14.97|15.56|15.02|15.57|15.03|15.5|14.96|74
1584313800000|2020-03-15 23:10:00|15.57|15.03|15.67|15.13|15.73|15.19|15.55|15.01|164
1584314100000|2020-03-15 23:15:00|15.66|15.12|15.61|15.07|15.68|15.14|15.58|15.04|135
1584314400000|2020-03-15 23:20:00|15.6|15.06|15.6|15.06|15.61|15.07|15.55|15.01|129
1584314700000|2020-03-15 23:25:00|15.59|15.05|15.63|15.09|15.67|15.13|15.57|15.03|151
1584315000000|2020-03-15 23:30:00|15.64|15.1|15.54|15|15.64|15.1|15.51|14.97|139
1584315300000|2020-03-15 23:35:00|15.55|15.01|15.56|15.02|15.6|15.06|15.52|14.98|118
1584315600000|2020-03-15 23:40:00|15.55|15.01|15.6|15.06|15.65|15.11|15.53|14.99|115
1584315900000|2020-03-15 23:45:00|15.61|15.07|15.61|15.07|15.62|15.08|15.57|15.03|79
1584316200000|2020-03-15 23:50:00|15.6|15.06|15.54|15|15.62|15.08|15.52|14.98|69
1584316500000|2020-03-15 23:55:00|15.53|14.99|15.55|15.01|15.58|15.04|15.5|14.96|71
1584316800000|2020-03-16 00:00:00|15.54|15|15.27|14.73|15.55|15.01|15.2|14.66|167
1584317100000|2020-03-16 00:05:00|15.28|14.74|15.17|14.63|15.29|14.75|15.1|14.56|238
1584317400000|2020-03-16 00:10:00|15.18|14.64|15.21|14.67|15.32|14.78|15.18|14.64|203
1584317700000|2020-03-16 00:15:00|15.2|14.66|15.34|14.8|15.35|14.81|15.19|14.65|119
1584318000000|2020-03-16 00:20:00|15.33|14.79|15.36|14.82|15.38|14.84|15.32|14.78|100
1584318300000|2020-03-16 00:25:00|15.35|14.81|15.33|14.79|15.39|14.85|15.32|14.78|113
1584318600000|2020-03-16 00:30:00|15.32|14.78|15.35|14.81|15.39|14.85|15.27|14.73|93
1584318900000|2020-03-16 00:35:00|15.36|14.82|15.36|14.82|15.38|14.84|15.32|14.78|61
1584319200000|2020-03-16 00:40:00|15.37|14.83|15.32|14.78|15.4|14.86|15.31|14.77|62
1584319500000|2020-03-16 00:45:00|15.31|14.77|15.31|14.77|15.32|14.78|15.27|14.73|75
1584319800000|2020-03-16 00:50:00|15.3|14.76|15.21|14.67|15.32|14.78|15.21|14.67|79
1584320100000|2020-03-16 00:55:00|15.22|14.68|15.22|14.68|15.26|14.72|15.19|14.65|101
1584320400000|2020-03-16 01:00:00|15.21|14.67|15.28|14.74|15.29|14.75|15.15|14.61|91
1584320700000|2020-03-16 01:05:00|15.27|14.73|15.29|14.75|15.32|14.78|15.24|14.7|93
1584321000000|2020-03-16 01:10:00|15.28|14.74|15.35|14.81|15.35|14.81|15.28|14.74|127
1584321300000|2020-03-16 01:15:00|15.34|14.8|15.26|14.72|15.37|14.83|15.25|14.71|67
1584321600000|2020-03-16 01:20:00|15.27|14.73|15.25|14.71|15.3|14.76|15.24|14.7|93
1584321900000|2020-03-16 01:25:00|15.24|14.7|15.34|14.8|15.35|14.81|15.24|14.7|61
1584322200000|2020-03-16 01:30:00|15.35|14.81|15.31|14.77|15.35|14.81|15.31|14.77|71
1584322500000|2020-03-16 01:35:00|15.3|14.76|15.3|14.76|15.32|14.78|15.27|14.73|51
1584322800000|2020-03-16 01:40:00|15.29|14.75|15.29|14.75|15.32|14.78|15.27|14.73|46
1584323100000|2020-03-16 01:45:00|15.3|14.76|15.36|14.82|15.38|14.84|15.3|14.76|43
1584323400000|2020-03-16 01:50:00|15.35|14.81|15.37|14.83|15.37|14.83|15.33|14.79|61
1584323700000|2020-03-16 01:55:00|15.36|14.82|15.37|14.83|15.37|14.83|15.34|14.8|38
1584324000000|2020-03-16 02:00:00|15.38|14.84|15.43|14.89|15.44|14.9|15.36|14.82|28
1584324300000|2020-03-16 02:05:00|15.42|14.88|15.48|14.94|15.55|15.01|15.42|14.88|84
1584324600000|2020-03-16 02:10:00|15.47|14.93|15.47|14.93|15.54|15|15.46|14.92|78
1584324900000|2020-03-16 02:15:00|15.46|14.92|15.45|14.91|15.47|14.93|15.41|14.87|110
1584325200000|2020-03-16 02:20:00|15.44|14.9|15.48|14.94|15.49|14.95|15.41|14.87|23
1584325500000|2020-03-16 02:25:00|15.47|14.93|15.46|14.92|15.52|14.98|15.46|14.92|50
1584325800000|2020-03-16 02:30:00|15.45|14.91|15.41|14.87|15.45|14.91|15.37|14.83|38
1584326100000|2020-03-16 02:35:00|15.42|14.88|15.46|14.92|15.49|14.95|15.42|14.88|53
1584326400000|2020-03-16 02:40:00|15.47|14.93|15.49|14.95|15.49|14.95|15.45|14.91|37
1584326700000|2020-03-16 02:45:00|15.48|14.94|15.48|14.94|15.49|14.95|15.48|14.94|53
1584327000000|2020-03-16 02:50:00|15.47|14.93|15.5|14.96|15.51|14.97|15.45|14.91|18
1584327300000|2020-03-16 02:55:00|15.51|14.97|15.52|14.98|15.52|14.98|15.48|14.94|26
1584327600000|2020-03-16 03:00:00|15.51|14.97|15.44|14.9|15.52|14.98|15.43|14.89|32
1584327900000|2020-03-16 03:05:00|15.43|14.89|15.45|14.91|15.45|14.91|15.39|14.85|47
1584328200000|2020-03-16 03:10:00|15.44|14.9|15.42|14.88|15.47|14.93|15.4|14.86|21
1584328500000|2020-03-16 03:15:00|15.43|14.89|15.43|14.89|15.48|14.94|15.4|14.86|35
1584328800000|2020-03-16 03:20:00|15.42|14.88|15.44|14.9|15.44|14.9|15.4|14.86|33
1584329100000|2020-03-16 03:25:00|15.43|14.89|15.42|14.88|15.43|14.89|15.4|14.86|34
1584329400000|2020-03-16 03:30:00|15.41|14.87|15.39|14.85|15.41|14.87|15.39|14.85|3
1584329700000|2020-03-16 03:35:00|15.4|14.86|15.38|14.84|15.44|14.9|15.38|14.84|35
1584330000000|2020-03-16 03:40:00|15.39|14.85|15.35|14.81|15.4|14.86|15.35|14.81|13
1584330300000|2020-03-16 03:45:00|15.34|14.8|15.35|14.81|15.38|14.84|15.33|14.79|26
1584330600000|2020-03-16 03:50:00|15.34|14.8|15.31|14.77|15.34|14.8|15.27|14.73|38
1584330900000|2020-03-16 03:55:00|15.3|14.76|15.33|14.79|15.33|14.79|15.26|14.72|49
1584331200000|2020-03-16 04:00:00|15.34|14.8|15.24|14.7|15.34|14.8|15.23|14.69|63
1584331500000|2020-03-16 04:05:00|15.25|14.71|15.29|14.75|15.3|14.76|15.25|14.71|39
1584331800000|2020-03-16 04:10:00|15.28|14.74|15.29|14.75|15.3|14.76|15.28|14.74|16
1584332100000|2020-03-16 04:15:00|15.28|14.74|15.34|14.8|15.35|14.81|15.28|14.74|26
1584332400000|2020-03-16 04:20:00|15.35|14.81|15.32|14.78|15.39|14.85|15.32|14.78|22
1584332700000|2020-03-16 04:25:00|15.33|14.79|15.37|14.83|15.37|14.83|15.33|14.79|17
1584333000000|2020-03-16 04:30:00|15.36|14.82|15.31|14.77|15.36|14.82|15.3|14.76|16
1584333300000|2020-03-16 04:35:00|15.32|14.78|15.31|14.77|15.34|14.8|15.31|14.77|12
1584333600000|2020-03-16 04:40:00|15.3|14.76|15.34|14.8|15.34|14.8|15.3|14.76|29
1584333900000|2020-03-16 04:45:00|15.35|14.81|15.28|14.74|15.36|14.82|15.28|14.74|15
1584334200000|2020-03-16 04:50:00|15.29|14.75|15.27|14.73|15.33|14.79|15.27|14.73|39
1584334500000|2020-03-16 04:55:00|15.26|14.72|15.23|14.69|15.26|14.72|15.23|14.69|28
1584334800000|2020-03-16 05:00:00|15.22|14.68|15.23|14.69|15.26|14.72|15.2|14.66|76
1584335100000|2020-03-16 05:05:00|15.24|14.7|15.27|14.73|15.28|14.74|15.24|14.7|16
1584335400000|2020-03-16 05:10:00|15.26|14.72|15.28|14.74|15.28|14.74|15.24|14.7|33
1584335700000|2020-03-16 05:15:00|15.27|14.73|15.26|14.72|15.27|14.73|15.25|14.71|10
1584336000000|2020-03-16 05:20:00|15.27|14.73|15.24|14.7|15.28|14.74|15.23|14.69|14
1584336300000|2020-03-16 05:25:00|15.23|14.69|15.18|14.64|15.23|14.69|15.17|14.63|47
1584336600000|2020-03-16 05:30:00|15.17|14.63|15.13|14.59|15.21|14.67|15.12|14.58|61
1584336900000|2020-03-16 05:35:00|15.14|14.6|15.13|14.59|15.15|14.61|15.08|14.54|55
1584337200000|2020-03-16 05:40:00|15.14|14.6|15.15|14.61|15.21|14.67|15.14|14.6|47
1584337500000|2020-03-16 05:45:00|15.14|14.6|14.91|14.37|15.17|14.63|14.91|14.37|97
1584337800000|2020-03-16 05:50:00|14.92|14.38|14.82|14.28|15|14.46|14.79|14.25|171
1584338100000|2020-03-16 05:55:00|14.83|14.29|14.92|14.38|14.98|14.44|14.83|14.29|116
1584338400000|2020-03-16 06:00:00|14.91|14.37|14.58|14.04|14.91|14.37|14.42|13.88|259
1584338700000|2020-03-16 06:05:00|14.57|14.03|14.46|13.92|14.58|14.04|14.28|13.74|266
1584339000000|2020-03-16 06:10:00|14.45|13.91|14.57|14.03|14.68|14.14|14.41|13.87|243
1584339300000|2020-03-16 06:15:00|14.56|14.02|14.6|14.06|14.64|14.1|14.56|14.02|141
1584339600000|2020-03-16 06:20:00|14.59|14.05|14.59|14.05|14.66|14.12|14.48|13.94|168
1584339900000|2020-03-16 06:25:00|14.6|14.06|14.56|14.02|14.65|14.11|14.55|14.01|109
1584340200000|2020-03-16 06:30:00|14.57|14.03|14.55|14.01|14.58|14.04|14.45|13.91|137
1584340500000|2020-03-16 06:35:00|14.56|14.02|14.57|14.03|14.58|14.04|14.45|13.91|164
1584340800000|2020-03-16 06:40:00|14.56|14.02|14.43|13.89|14.57|14.03|14.43|13.89|99
1584341100000|2020-03-16 06:45:00|14.42|13.88|14.45|13.91|14.51|13.97|14.38|13.84|111
1584341400000|2020-03-16 06:50:00|14.46|13.92|14.63|14.09|14.65|14.11|14.45|13.91|75
1584341700000|2020-03-16 06:55:00|14.62|14.08|14.55|14.01|14.63|14.09|14.54|14|129
1584342000000|2020-03-16 07:00:00|14.54|14|14.56|14.02|14.56|14.02|14.45|13.91|131
1584342300000|2020-03-16 07:05:00|14.55|14.01|14.52|13.98|14.56|14.02|14.5|13.96|76
1584342600000|2020-03-16 07:10:00|14.51|13.97|14.5|13.96|14.53|13.99|14.44|13.9|90
1584342900000|2020-03-16 07:15:00|14.51|13.97|14.46|13.92|14.51|13.97|14.42|13.88|78
1584343200000|2020-03-16 07:20:00|14.45|13.91|14.42|13.88|14.5|13.96|14.39|13.85|118
1584343500000|2020-03-16 07:25:00|14.43|13.89|14.33|13.79|14.46|13.92|14.23|13.69|132
1584343800000|2020-03-16 07:30:00|14.34|13.8|14.16|13.62|14.37|13.83|14.15|13.61|194
1584344100000|2020-03-16 07:35:00|14.15|13.61|14.16|13.62|14.18|13.64|13.94|13.4|222
1584344400000|2020-03-16 07:40:00|14.15|13.61|14.22|13.68|14.27|13.73|14.09|13.55|201
1584344700000|2020-03-16 07:45:00|14.23|13.69|14.21|13.67|14.33|13.79|14.13|13.59|158
1584345000000|2020-03-16 07:50:00|14.2|13.66|14.11|13.57|14.22|13.68|14.05|13.51|169
1584345300000|2020-03-16 07:55:00|14.12|13.58|13.92|13.38|14.16|13.62|13.92|13.38|203
1584345600000|2020-03-16 08:00:00|13.91|13.37|14.16|13.62|14.18|13.64|13.9|13.36|170
1584345900000|2020-03-16 08:05:00|14.17|13.63|14.14|13.6|14.21|13.67|14.1|13.56|148
1584346200000|2020-03-16 08:10:00|14.15|13.61|14.05|13.51|14.17|13.63|14.03|13.49|141
1584346500000|2020-03-16 08:15:00|14.04|13.5|14.05|13.51|14.08|13.54|14|13.46|130
1584346800000|2020-03-16 08:20:00|14.04|13.5|14.09|13.55|14.16|13.62|14.04|13.5|121
1584347100000|2020-03-16 08:25:00|14.1|13.56|14.11|13.57|14.11|13.57|14.06|13.52|80
1584347400000|2020-03-16 08:30:00|14.12|13.58|14.23|13.69|14.27|13.73|14.11|13.57|119
1584347700000|2020-03-16 08:35:00|14.22|13.68|14.28|13.74|14.34|13.8|14.2|13.66|106
1584348000000|2020-03-16 08:40:00|14.27|13.73|14.16|13.62|14.3|13.76|14.16|13.62|104
1584348300000|2020-03-16 08:45:00|14.15|13.61|14.17|13.63|14.19|13.65|14.15|13.61|77
1584348600000|2020-03-16 08:50:00|14.18|13.64|14.28|13.74|14.34|13.8|14.17|13.63|114
1584348900000|2020-03-16 08:55:00|14.27|13.73|14.3|13.76|14.31|13.77|14.25|13.71|112
1584349200000|2020-03-16 09:00:00|14.31|13.77|14.23|13.69|14.31|13.77|14.18|13.64|119
1584349500000|2020-03-16 09:05:00|14.22|13.68|14.25|13.71|14.26|13.72|14.19|13.65|137
1584349800000|2020-03-16 09:10:00|14.26|13.72|14.11|13.57|14.26|13.72|14.1|13.56|103
1584350100000|2020-03-16 09:15:00|14.1|13.56|14.18|13.64|14.2|13.66|14.08|13.54|116
1584350400000|2020-03-16 09:20:00|14.19|13.65|14.18|13.64|14.22|13.68|14.18|13.64|98
1584350700000|2020-03-16 09:25:00|14.19|13.65|14.21|13.67|14.26|13.72|14.18|13.64|77
1584351000000|2020-03-16 09:30:00|14.22|13.68|14.26|13.72|14.28|13.74|14.22|13.68|76
1584351300000|2020-03-16 09:35:00|14.27|13.73|14.26|13.72|14.31|13.77|14.26|13.72|71
1584351600000|2020-03-16 09:40:00|14.27|13.73|14.19|13.65|14.27|13.73|14.18|13.64|57
1584351900000|2020-03-16 09:45:00|14.18|13.64|14.17|13.63|14.2|13.66|14.15|13.61|72
1584352200000|2020-03-16 09:50:00|14.18|13.64|14.02|13.48|14.18|13.64|13.96|13.42|152
1584352500000|2020-03-16 09:55:00|14.01|13.47|14.04|13.5|14.11|13.57|13.99|13.45|122
1584352800000|2020-03-16 10:00:00|14.03|13.49|13.37|12.83|14.03|13.49|13.34|12.8|246
1584353100000|2020-03-16 10:05:00|13.38|12.84|13.23|12.69|13.43|12.89|13.13|12.59|259
1584353400000|2020-03-16 10:10:00|13.24|12.7|13.28|12.74|13.4|12.86|13.1|12.56|300
1584353700000|2020-03-16 10:15:00|13.27|12.73|13.44|12.9|13.46|12.92|13.24|12.7|231
1584354000000|2020-03-16 10:20:00|13.45|12.91|13.43|12.89|13.62|13.08|13.43|12.89|200
1584354300000|2020-03-16 10:25:00|13.44|12.9|13.53|12.99|13.54|13|13.41|12.87|192
1584354600000|2020-03-16 10:30:00|13.52|12.98|13.6|13.06|13.67|13.13|13.52|12.98|158
1584354900000|2020-03-16 10:35:00|13.59|13.05|13.39|12.85|13.6|13.06|13.38|12.84|125
1584355200000|2020-03-16 10:40:00|13.38|12.84|13.47|12.93|13.51|12.97|13.33|12.79|157
1584355500000|2020-03-16 10:45:00|13.48|12.94|13.41|12.87|13.53|12.99|13.4|12.86|129
1584355800000|2020-03-16 10:50:00|13.42|12.88|13.42|12.88|13.46|12.92|13.31|12.77|130
1584356100000|2020-03-16 10:55:00|13.41|12.87|13.13|12.59|13.42|12.88|13.09|12.55|177
1584356400000|2020-03-16 11:00:00|13.12|12.58|13.43|12.89|13.48|12.94|13.09|12.55|203
1584356700000|2020-03-16 11:05:00|13.42|12.88|13.41|12.87|13.42|12.88|13.31|12.77|121
1584357000000|2020-03-16 11:10:00|13.4|12.86|13.41|12.87|13.56|13.02|13.36|12.82|126
1584357300000|2020-03-16 11:15:00|13.42|12.88|13.5|12.96|13.51|12.97|13.42|12.88|135
1584357600000|2020-03-16 11:20:00|13.51|12.97|13.47|12.93|13.58|13.04|13.46|12.92|167
1584357900000|2020-03-16 11:25:00|13.48|12.94|13.56|13.02|13.56|13.02|13.45|12.91|139
1584358200000|2020-03-16 11:30:00|13.57|13.03|13.39|12.85|13.61|13.07|13.39|12.85|84
1584358500000|2020-03-16 11:35:00|13.38|12.84|13.5|12.96|13.54|13|13.34|12.8|142
1584358800000|2020-03-16 11:40:00|13.49|12.95|13.53|12.99|13.58|13.04|13.47|12.93|135
1584359100000|2020-03-16 11:45:00|13.54|13|13.5|12.96|13.55|13.01|13.47|12.93|119
1584359400000|2020-03-16 11:50:00|13.49|12.95|13.56|13.02|13.56|13.02|13.47|12.93|100
1584359700000|2020-03-16 11:55:00|13.55|13.01|13.51|12.97|13.59|13.05|13.51|12.97|125
1584360000000|2020-03-16 12:00:00|13.5|12.96|13.5|12.96|13.54|13|13.44|12.9|125
1584360300000|2020-03-16 12:05:00|13.51|12.97|13.96|13.42|13.96|13.42|13.48|12.94|145
1584360600000|2020-03-16 12:10:00|13.97|13.43|14.01|13.47|14.35|13.81|13.92|13.38|300
1584360900000|2020-03-16 12:15:00|14.02|13.48|14.06|13.52|14.22|13.68|14|13.46|175
1584361200000|2020-03-16 12:20:00|14.05|13.51|13.76|13.22|14.12|13.58|13.64|13.1|267
1584361500000|2020-03-16 12:25:00|13.75|13.21|13.81|13.27|13.86|13.32|13.74|13.2|195
1584361800000|2020-03-16 12:30:00|13.8|13.26|13.81|13.27|13.94|13.4|13.77|13.23|165
1584362100000|2020-03-16 12:35:00|13.82|13.28|13.85|13.31|13.85|13.31|13.75|13.21|112
1584362400000|2020-03-16 12:40:00|13.84|13.3|13.89|13.35|14.03|13.49|13.83|13.29|214
1584362700000|2020-03-16 12:45:00|13.9|13.36|14.04|13.5|14.04|13.5|13.84|13.3|145
1584363000000|2020-03-16 12:50:00|14.05|13.51|14.11|13.57|14.17|13.63|13.94|13.4|200
1584363300000|2020-03-16 12:55:00|14.1|13.56|14.02|13.48|14.15|13.61|13.95|13.41|175
1584363600000|2020-03-16 13:00:00|14.01|13.47|13.92|13.38|14.01|13.47|13.9|13.36|138
1584363900000|2020-03-16 13:05:00|13.93|13.39|13.83|13.29|13.95|13.41|13.82|13.28|134
1584364200000|2020-03-16 13:10:00|13.82|13.28|13.72|13.18|13.82|13.28|13.61|13.07|174
1584364500000|2020-03-16 13:15:00|13.71|13.17|13.73|13.19|13.81|13.27|13.6|13.06|172
1584364800000|2020-03-16 13:20:00|13.72|13.18|13.71|13.17|13.76|13.22|13.68|13.14|134
1584365100000|2020-03-16 13:25:00|13.7|13.16|13.46|12.92|13.71|13.17|13.4|12.86|180
1584365400000|2020-03-16 13:30:00|13.47|12.93|13.55|13.01|13.83|13.29|13.31|12.77|296
1584365700000|2020-03-16 13:35:00|13.56|13.02|13.57|13.03|13.84|13.3|13.51|12.97|205
1584366000000|2020-03-16 13:40:00|13.58|13.04|13.6|13.06|13.65|13.11|13.5|12.96|185
1584366300000|2020-03-16 13:45:00|13.61|13.07|13.68|13.14|13.69|13.15|13.4|12.86|212
1584366600000|2020-03-16 13:50:00|13.67|13.13|14|13.46|14|13.46|13.67|13.13|197
1584366900000|2020-03-16 13:55:00|14.01|13.47|14.12|13.58|14.31|13.77|13.97|13.43|255
1584367200000|2020-03-16 14:00:00|14.13|13.59|14.04|13.5|14.13|13.59|13.99|13.45|175
1584367500000|2020-03-16 14:05:00|14.03|13.49|14.19|13.65|14.25|13.71|14.03|13.49|246
1584367800000|2020-03-16 14:10:00|14.18|13.64|14.14|13.6|14.22|13.68|14.04|13.5|199
1584368100000|2020-03-16 14:15:00|14.13|13.59|14.1|13.56|14.16|13.62|14.01|13.47|172
1584368400000|2020-03-16 14:20:00|14.09|13.55|14.23|13.69|14.27|13.73|14.07|13.53|184
1584368700000|2020-03-16 14:25:00|14.22|13.68|14.35|13.81|14.48|13.94|14.17|13.63|238
1584369000000|2020-03-16 14:30:00|14.34|13.8|14.58|14.04|14.58|14.04|14.34|13.8|241
1584369300000|2020-03-16 14:35:00|14.59|14.05|14.57|14.03|14.71|14.17|14.39|13.85|229
1584369600000|2020-03-16 14:40:00|14.56|14.02|14.45|13.91|14.57|14.03|14.36|13.82|197
1584369900000|2020-03-16 14:45:00|14.44|13.9|14.42|13.88|14.47|13.93|14.38|13.84|142
1584370200000|2020-03-16 14:50:00|14.41|13.87|14.26|13.72|14.42|13.88|14.21|13.67|158
1584370500000|2020-03-16 14:55:00|14.25|13.71|14.34|13.8|14.4|13.86|14.25|13.71|128
1584370800000|2020-03-16 15:00:00|14.35|13.81|14.41|13.87|14.47|13.93|14.29|13.75|106
1584371100000|2020-03-16 15:05:00|14.4|13.86|14.44|13.9|14.46|13.92|14.33|13.79|115
1584371400000|2020-03-16 15:10:00|14.43|13.89|14.5|13.96|14.56|14.02|14.42|13.88|104
1584371700000|2020-03-16 15:15:00|14.51|13.97|14.49|13.95|14.6|14.06|14.38|13.84|151
1584372000000|2020-03-16 15:20:00|14.48|13.94|14.67|14.13|14.71|14.17|14.43|13.89|126
1584372300000|2020-03-16 15:25:00|14.66|14.12|14.58|14.04|14.72|14.18|14.57|14.03|153
1584372600000|2020-03-16 15:30:00|14.59|14.05|14.48|13.94|14.64|14.1|14.48|13.94|125
1584372900000|2020-03-16 15:35:00|14.47|13.93|14.6|14.06|14.64|14.1|14.45|13.91|156
1584373200000|2020-03-16 15:40:00|14.59|14.05|14.52|13.98|14.61|14.07|14.47|13.93|122
1584373500000|2020-03-16 15:45:00|14.53|13.99|14.54|14|14.55|14.01|14.45|13.91|138
1584373800000|2020-03-16 15:50:00|14.55|14.01|14.61|14.07|14.64|14.1|14.52|13.98|138
1584374100000|2020-03-16 15:55:00|14.62|14.08|14.69|14.15|14.7|14.16|14.59|14.05|108
1584374400000|2020-03-16 16:00:00|14.68|14.14|14.58|14.04|14.8|14.26|14.44|13.9|214
1584374700000|2020-03-16 16:05:00|14.57|14.03|14.51|13.97|14.62|14.08|14.48|13.94|108
1584375000000|2020-03-16 16:10:00|14.52|13.98|14.51|13.97|14.54|14|14.48|13.94|68
1584375300000|2020-03-16 16:15:00|14.5|13.96|14.34|13.8|14.51|13.97|14.31|13.77|118
1584375600000|2020-03-16 16:20:00|14.35|13.81|14.39|13.85|14.4|13.86|14.3|13.76|134
1584375900000|2020-03-16 16:25:00|14.38|13.84|14.5|13.96|14.5|13.96|14.37|13.83|125
1584376200000|2020-03-16 16:30:00|14.48|13.94|14.48|13.94|14.6|14.06|14.47|13.93|191
1584376500000|2020-03-16 16:35:00|14.47|13.93|14.49|13.95|14.54|14|14.45|13.91|113
1584376800000|2020-03-16 16:40:00|14.5|13.96|14.53|13.99|14.53|13.99|14.44|13.9|119
1584377100000|2020-03-16 16:45:00|14.55|14.01|14.5|13.96|14.55|14.01|14.49|13.95|134
1584377400000|2020-03-16 16:50:00|14.49|13.95|14.44|13.9|14.52|13.98|14.43|13.89|85
1584377700000|2020-03-16 16:55:00|14.43|13.89|14.46|13.92|14.49|13.95|14.39|13.85|126
1584378000000|2020-03-16 17:00:00|14.45|13.91|14.46|13.92|14.5|13.96|14.43|13.89|137
1584378300000|2020-03-16 17:05:00|14.45|13.91|14.45|13.91|14.46|13.92|14.4|13.86|85
1584378600000|2020-03-16 17:10:00|14.44|13.9|14.48|13.94|14.48|13.94|14.43|13.89|95
1584378900000|2020-03-16 17:15:00|14.47|13.93|14.49|13.95|14.51|13.97|14.45|13.91|93
1584379200000|2020-03-16 17:20:00|14.48|13.94|14.56|14.02|14.59|14.05|14.46|13.92|120
1584379500000|2020-03-16 17:25:00|14.55|14.01|14.58|14.04|14.6|14.06|14.53|13.99|105
1584379800000|2020-03-16 17:30:00|14.57|14.03|14.58|14.04|14.63|14.09|14.53|13.99|88
1584380100000|2020-03-16 17:35:00|14.57|14.03|14.49|13.95|14.57|14.03|14.47|13.93|86
1584380400000|2020-03-16 17:40:00|14.48|13.94|14.56|14.02|14.58|14.04|14.47|13.93|108
1584380700000|2020-03-16 17:45:00|14.57|14.03|14.55|14.01|14.59|14.05|14.55|14.01|45
1584381000000|2020-03-16 17:50:00|14.56|14.02|14.55|14.01|14.59|14.05|14.52|13.98|111
1584381300000|2020-03-16 17:55:00|14.54|14|14.57|14.03|14.58|14.04|14.53|13.99|79
1584381600000|2020-03-16 18:00:00|14.58|14.04|14.54|14|14.58|14.04|14.51|13.97|71
1584381900000|2020-03-16 18:05:00|14.55|14.01|14.51|13.97|14.57|14.03|14.5|13.96|66
1584382200000|2020-03-16 18:10:00|14.52|13.98|14.58|14.04|14.59|14.05|14.51|13.97|59
1584382500000|2020-03-16 18:15:00|14.59|14.05|14.59|14.05|14.62|14.08|14.57|14.03|67
1584382800000|2020-03-16 18:20:00|14.61|14.07|14.58|14.04|14.61|14.07|14.57|14.03|38
1584383100000|2020-03-16 18:25:00|14.59|14.05|14.61|14.07|14.63|14.09|14.56|14.02|90
1584383400000|2020-03-16 18:30:00|14.62|14.08|14.7|14.16|14.76|14.22|14.61|14.07|143
1584383700000|2020-03-16 18:35:00|14.71|14.17|14.69|14.15|14.72|14.18|14.66|14.12|112
1584384000000|2020-03-16 18:40:00|14.7|14.16|14.63|14.09|14.71|14.17|14.58|14.04|99
1584384300000|2020-03-16 18:45:00|14.62|14.08|14.64|14.1|14.66|14.12|14.6|14.06|106
1584384600000|2020-03-16 18:50:00|14.63|14.09|14.65|14.11|14.68|14.14|14.61|14.07|103
1584384900000|2020-03-16 18:55:00|14.66|14.12|14.69|14.15|14.69|14.15|14.63|14.09|113
1584385200000|2020-03-16 19:00:00|14.7|14.16|14.67|14.13|14.73|14.19|14.65|14.11|73
1584385500000|2020-03-16 19:05:00|14.66|14.12|14.64|14.1|14.68|14.14|14.64|14.1|51
1584385800000|2020-03-16 19:10:00|14.65|14.11|14.67|14.13|14.73|14.19|14.64|14.1|75
1584386100000|2020-03-16 19:15:00|14.66|14.12|14.67|14.13|14.7|14.16|14.66|14.12|47
1584386400000|2020-03-16 19:20:00|14.66|14.12|14.68|14.14|14.69|14.15|14.63|14.09|73
1584386700000|2020-03-16 19:25:00|14.67|14.13|14.57|14.03|14.68|14.14|14.57|14.03|71
1584387000000|2020-03-16 19:30:00|14.58|14.04|14.38|13.84|14.61|14.07|14.33|13.79|174
1584387300000|2020-03-16 19:35:00|14.4|13.86|14.2|13.66|14.4|13.86|14.1|13.56|192
1584387600000|2020-03-16 19:40:00|14.21|13.67|14.52|13.98|14.52|13.98|14.19|13.65|196
1584387900000|2020-03-16 19:45:00|14.53|13.99|14.39|13.85|14.56|14.02|14.36|13.82|247
1584388200000|2020-03-16 19:50:00|14.38|13.84|14.27|13.73|14.38|13.84|14.21|13.67|240
1584388500000|2020-03-16 19:55:00|14.28|13.74|14.25|13.71|14.28|13.74|14.18|13.64|150
1584388800000|2020-03-16 20:00:00|14.26|13.72|14.31|13.77|14.45|13.91|14.23|13.69|193
1584389100000|2020-03-16 20:05:00|14.32|13.78|14.29|13.75|14.34|13.8|14.15|13.61|176
1584389400000|2020-03-16 20:10:00|14.3|13.76|14.26|13.72|14.33|13.79|14.22|13.68|113
1584389700000|2020-03-16 20:15:00|14.25|13.71|14.2|13.66|14.28|13.74|14.19|13.65|143
1584390000000|2020-03-16 20:20:00|14.21|13.67|14.2|13.66|14.3|13.76|14.2|13.66|165
1584390300000|2020-03-16 20:25:00|14.19|13.65|14.22|13.68|14.25|13.71|14.18|13.64|111
1584390600000|2020-03-16 20:30:00|14.21|13.67|14.18|13.64|14.28|13.74|14.17|13.63|127
1584390900000|2020-03-16 20:35:00|14.19|13.65|14.23|13.69|14.25|13.71|14.18|13.64|75
1584391200000|2020-03-16 20:40:00|14.24|13.7|14.22|13.68|14.24|13.7|14.21|13.67|127
1584391500000|2020-03-16 20:45:00|14.21|13.67|14.13|13.59|14.21|13.67|14.04|13.5|156
1584391800000|2020-03-16 20:50:00|14.11|13.57|14.17|13.63|14.25|13.71|14.08|13.54|124
1584392100000|2020-03-16 20:55:00|14.18|13.64|14.13|13.59|14.23|13.69|14.11|13.57|108
1584392400000|2020-03-16 21:00:00|14.14|13.6|14.09|13.55|14.15|13.61|14.06|13.52|150
1584392700000|2020-03-16 21:05:00|14.08|13.54|14.06|13.52|14.1|13.56|14.06|13.52|75
1584393000000|2020-03-16 21:10:00|14.05|13.51|14.07|13.53|14.1|13.56|14.05|13.51|17
1584393300000|2020-03-16 21:15:00|14.06|13.52|14.08|13.54|14.08|13.54|14.06|13.52|47
1584393600000|2020-03-16 21:20:00|14.09|13.55|14.18|13.64|14.18|13.64|14.08|13.54|32
1584393900000|2020-03-16 21:25:00|14.17|13.63|14.23|13.69|14.23|13.69|14.15|13.61|67
1584394200000|2020-03-16 21:30:00|14.24|13.7|14.19|13.65|14.26|13.72|14.19|13.65|28
1584394500000|2020-03-16 21:35:00|14.18|13.64|14.23|13.69|14.23|13.69|14.17|13.63|72
1584394800000|2020-03-16 21:40:00|14.22|13.68|14.17|13.63|14.23|13.69|14.17|13.63|28
1584395100000|2020-03-16 21:45:00|14.18|13.64|14.25|13.71|14.26|13.72|14.17|13.63|57
1584395400000|2020-03-16 21:50:00|14.26|13.72|14.21|13.85|14.31|13.85|14.21|13.72|44
1584395700000|2020-03-16 21:55:00|14.22|13.86|14.25|13.89|14.27|13.91|14.18|13.82|84
1584396000000|2020-03-16 22:00:00|14.26|13.9|14.29|13.93|14.39|14.03|14.25|13.89|167
1584396300000|2020-03-16 22:05:00|14.28|13.92|14.17|13.81|14.3|13.94|14.17|13.81|102
1584396600000|2020-03-16 22:10:00|14.18|13.82|14.17|13.81|14.18|13.82|14.09|13.73|142
1584396900000|2020-03-16 22:15:00|14.18|13.82|14.19|13.83|14.22|13.86|14.11|13.75|115
1584397200000|2020-03-16 22:20:00|14.18|13.82|14.18|13.82|14.19|13.83|14.15|13.79|84
1584397500000|2020-03-16 22:25:00|14.17|13.81|14.05|13.69|14.19|13.83|14.04|13.68|73
1584397800000|2020-03-16 22:30:00|14.06|13.7|14.1|13.74|14.11|13.75|14|13.64|107
1584398100000|2020-03-16 22:35:00|14.09|13.73|14.07|13.71|14.13|13.77|14.03|13.67|78
1584398400000|2020-03-16 22:40:00|14.08|13.72|14.14|13.78|14.19|13.83|14.06|13.7|118
1584398700000|2020-03-16 22:45:00|14.13|13.77|14.01|13.65|14.13|13.77|13.99|13.63|69
1584399000000|2020-03-16 22:50:00|14.02|13.66|14.01|13.65|14.05|13.69|14.01|13.65|64
1584399300000|2020-03-16 22:55:00|14|13.64|14.03|13.67|14.07|13.71|14|13.64|66
1584399600000|2020-03-16 23:00:00|14.02|13.66|14.01|13.65|14.07|13.71|14.01|13.65|77
1584399900000|2020-03-16 23:05:00|14|13.64|14.05|13.69|14.06|13.7|13.97|13.61|86
1584400200000|2020-03-16 23:10:00|14.06|13.7|14.08|13.72|14.09|13.73|14.01|13.65|53
1584400500000|2020-03-16 23:15:00|14.07|13.71|14.22|13.86|14.23|13.87|14.06|13.7|88
1584400800000|2020-03-16 23:20:00|14.23|13.87|14.13|13.77|14.23|13.87|14.13|13.77|95
1584401100000|2020-03-16 23:25:00|14.14|13.78|14.16|13.8|14.19|13.83|14.13|13.77|69
1584401400000|2020-03-16 23:30:00|14.17|13.81|14.12|13.76|14.21|13.85|14.11|13.75|49
1584401700000|2020-03-16 23:35:00|14.13|13.77|14.21|13.85|14.26|13.9|14.12|13.76|100
1584402000000|2020-03-16 23:40:00|14.2|13.84|14.21|13.85|14.29|13.93|14.2|13.84|105
1584402300000|2020-03-16 23:45:00|14.22|13.86|14.24|13.88|14.27|13.91|14.22|13.86|47
1584402600000|2020-03-16 23:50:00|14.23|13.87|14.26|13.9|14.27|13.91|14.18|13.82|95
1584402900000|2020-03-16 23:55:00|14.27|13.91|14.31|13.95|14.32|13.96|14.25|13.89|60
1584403200000|2020-03-17 00:00:00|14.32|13.96|14.39|14.03|14.42|14.06|14.31|13.95|156
1584403500000|2020-03-17 00:05:00|14.4|14.04|14.38|14.02|14.42|14.06|14.35|13.99|65
1584403800000|2020-03-17 00:10:00|14.37|14.01|14.38|14.02|14.4|14.04|14.36|14|86
1584404100000|2020-03-17 00:15:00|14.37|14.01|14.23|13.87|14.38|14.02|14.17|13.81|139
1584404400000|2020-03-17 00:20:00|14.22|13.86|14.31|13.95|14.35|13.99|14.22|13.86|127
1584404700000|2020-03-17 00:25:00|14.3|13.94|14.28|13.92|14.35|13.99|14.25|13.89|89
1584405000000|2020-03-17 00:30:00|14.29|13.93|14.33|13.97|14.34|13.98|14.28|13.92|83
1584405300000|2020-03-17 00:35:00|14.32|13.96|14.3|13.94|14.34|13.98|14.28|13.92|65
1584405600000|2020-03-17 00:40:00|14.31|13.95|14.34|13.98|14.35|13.99|14.27|13.91|71
1584405900000|2020-03-17 00:45:00|14.35|13.99|14.4|14.04|14.41|14.05|14.35|13.99|83
1584406200000|2020-03-17 00:50:00|14.38|14.02|14.39|14.03|14.39|14.03|14.33|13.97|76
1584406500000|2020-03-17 00:55:00|14.4|14.04|14.54|14.18|14.56|14.2|14.4|14.04|83
1584406800000|2020-03-17 01:00:00|14.55|14.19|14.58|14.22|14.6|14.24|14.5|14.14|96
1584407100000|2020-03-17 01:05:00|14.59|14.23|14.64|14.28|14.65|14.29|14.53|14.17|134
1584407400000|2020-03-17 01:10:00|14.63|14.27|14.59|14.23|14.66|14.3|14.53|14.17|163
1584407700000|2020-03-17 01:15:00|14.6|14.24|14.78|14.42|14.79|14.43|14.59|14.23|171
1584408000000|2020-03-17 01:20:00|14.79|14.43|14.73|14.37|14.85|14.49|14.7|14.34|162
1584408300000|2020-03-17 01:25:00|14.74|14.38|14.88|14.52|14.97|14.61|14.74|14.38|163
1584408600000|2020-03-17 01:30:00|14.89|14.53|15.16|14.8|15.33|14.97|14.88|14.52|265
1584408900000|2020-03-17 01:35:00|15.17|14.81|14.98|14.62|15.17|14.81|14.96|14.6|220
1584409200000|2020-03-17 01:40:00|14.97|14.61|14.84|14.48|15.05|14.69|14.77|14.41|286
1584409500000|2020-03-17 01:45:00|14.85|14.49|14.85|14.49|14.91|14.55|14.74|14.38|179
1584409800000|2020-03-17 01:50:00|14.84|14.48|14.84|14.48|14.87|14.51|14.78|14.42|170
1584410100000|2020-03-17 01:55:00|14.85|14.49|14.76|14.4|14.89|14.53|14.7|14.34|150
1584410400000|2020-03-17 02:00:00|14.77|14.41|14.82|14.46|14.83|14.47|14.71|14.35|107
1584410700000|2020-03-17 02:05:00|14.81|14.45|14.79|14.43|14.85|14.49|14.76|14.4|108
1584411000000|2020-03-17 02:10:00|14.8|14.44|14.79|14.43|14.85|14.49|14.76|14.4|70
1584411300000|2020-03-17 02:15:00|14.8|14.44|14.7|14.34|14.81|14.45|14.65|14.29|93
1584411600000|2020-03-17 02:20:00|14.71|14.35|14.73|14.37|14.77|14.41|14.7|14.34|112
1584411900000|2020-03-17 02:25:00|14.72|14.36|14.76|14.4|14.76|14.4|14.68|14.32|111
1584412200000|2020-03-17 02:30:00|14.77|14.41|14.85|14.49|14.87|14.51|14.76|14.4|69
1584412500000|2020-03-17 02:35:00|14.84|14.48|14.88|14.52|14.9|14.54|14.78|14.42|77
1584412800000|2020-03-17 02:40:00|14.9|14.54|14.9|14.54|14.98|14.62|14.88|14.52|171
1584413100000|2020-03-17 02:45:00|14.91|14.55|14.88|14.52|14.96|14.6|14.84|14.48|169
1584413400000|2020-03-17 02:50:00|14.87|14.51|14.9|14.54|14.98|14.62|14.87|14.51|115
1584413700000|2020-03-17 02:55:00|14.89|14.53|14.88|14.52|14.95|14.59|14.86|14.5|111
1584414000000|2020-03-17 03:00:00|14.87|14.51|15.05|14.69|15.1|14.74|14.87|14.51|127
1584414300000|2020-03-17 03:05:00|15.04|14.68|14.92|14.56|15.04|14.68|14.87|14.51|83
1584414600000|2020-03-17 03:10:00|14.91|14.55|14.86|14.5|14.91|14.55|14.83|14.47|92
1584414900000|2020-03-17 03:15:00|14.87|14.51|14.87|14.51|14.91|14.55|14.84|14.48|59
1584415200000|2020-03-17 03:20:00|14.86|14.5|14.95|14.59|14.95|14.59|14.86|14.5|66
1584415500000|2020-03-17 03:25:00|14.94|14.58|14.93|14.57|14.96|14.6|14.91|14.55|52
1584415800000|2020-03-17 03:30:00|14.92|14.56|14.86|14.5|14.93|14.57|14.81|14.45|63
1584416100000|2020-03-17 03:35:00|14.85|14.49|14.91|14.55|14.99|14.63|14.85|14.49|72
1584416400000|2020-03-17 03:40:00|14.9|14.54|14.88|14.52|14.99|14.63|14.86|14.5|104
1584416700000|2020-03-17 03:45:00|14.87|14.51|14.85|14.49|14.9|14.54|14.83|14.47|79
1584417000000|2020-03-17 03:50:00|14.84|14.48|14.9|14.54|14.9|14.54|14.83|14.47|67
1584417300000|2020-03-17 03:55:00|14.91|14.55|14.95|14.59|14.96|14.6|14.87|14.51|47
1584417600000|2020-03-17 04:00:00|14.94|14.58|14.93|14.57|14.95|14.59|14.89|14.53|74
1584417900000|2020-03-17 04:05:00|14.92|14.56|14.86|14.5|14.93|14.57|14.81|14.45|83
1584418200000|2020-03-17 04:10:00|14.87|14.51|14.91|14.55|14.93|14.57|14.82|14.46|64
1584418500000|2020-03-17 04:15:00|14.9|14.54|14.83|14.47|14.9|14.54|14.81|14.45|44
1584418800000|2020-03-17 04:20:00|14.84|14.48|14.74|14.38|14.86|14.5|14.72|14.36|109
1584419100000|2020-03-17 04:25:00|14.73|14.37|14.76|14.4|14.8|14.44|14.73|14.37|97
1584419400000|2020-03-17 04:30:00|14.77|14.41|14.77|14.41|14.82|14.46|14.76|14.4|81
1584419700000|2020-03-17 04:35:00|14.78|14.42|14.77|14.41|14.82|14.46|14.73|14.37|64
1584420000000|2020-03-17 04:40:00|14.78|14.42|14.78|14.42|14.8|14.44|14.74|14.38|43
1584420300000|2020-03-17 04:45:00|14.79|14.43|14.8|14.44|14.81|14.45|14.76|14.4|32
1584420600000|2020-03-17 04:50:00|14.79|14.43|14.77|14.41|14.81|14.45|14.76|14.4|29
1584420900000|2020-03-17 04:55:00|14.78|14.42|14.8|14.44|14.84|14.48|14.78|14.42|44
1584421200000|2020-03-17 05:00:00|14.81|14.45|14.82|14.46|14.87|14.51|14.81|14.45|50
1584421500000|2020-03-17 05:05:00|14.83|14.47|14.91|14.55|14.91|14.55|14.83|14.47|37
1584421800000|2020-03-17 05:10:00|14.92|14.56|14.87|14.51|14.94|14.58|14.81|14.45|60
1584422100000|2020-03-17 05:15:00|14.86|14.5|14.85|14.49|14.9|14.54|14.85|14.49|28
1584422400000|2020-03-17 05:20:00|14.86|14.5|14.92|14.56|14.93|14.57|14.86|14.5|51
1584422700000|2020-03-17 05:25:00|14.91|14.55|14.94|14.58|14.96|14.6|14.91|14.55|30
1584423000000|2020-03-17 05:30:00|14.93|14.57|14.9|14.54|14.93|14.57|14.88|14.52|48
1584423300000|2020-03-17 05:35:00|14.89|14.53|14.95|14.59|14.97|14.61|14.89|14.53|29
1584423600000|2020-03-17 05:40:00|14.96|14.6|14.91|14.55|14.98|14.62|14.91|14.55|54
1584423900000|2020-03-17 05:45:00|14.92|14.56|14.86|14.5|14.92|14.56|14.86|14.5|19
1584424200000|2020-03-17 05:50:00|14.87|14.51|14.91|14.55|14.91|14.55|14.84|14.48|53
1584424500000|2020-03-17 05:55:00|14.9|14.54|14.93|14.57|14.99|14.63|14.9|14.54|36
1584424800000|2020-03-17 06:00:00|14.94|14.58|14.95|14.59|15.03|14.67|14.93|14.57|55
1584425100000|2020-03-17 06:05:00|14.94|14.58|14.97|14.61|14.97|14.61|14.94|14.58|34
1584425400000|2020-03-17 06:10:00|14.98|14.62|14.88|14.52|15|14.64|14.88|14.52|73
1584425700000|2020-03-17 06:15:00|14.87|14.51|14.85|14.49|14.91|14.55|14.84|14.48|67
1584426000000|2020-03-17 06:20:00|14.84|14.48|14.86|14.5|14.9|14.54|14.82|14.46|77
1584426300000|2020-03-17 06:25:00|14.87|14.51|14.9|14.54|14.94|14.58|14.86|14.5|64
1584426600000|2020-03-17 06:30:00|14.89|14.53|14.9|14.54|14.9|14.54|14.84|14.48|46
1584426900000|2020-03-17 06:35:00|14.91|14.55|14.87|14.51|14.92|14.56|14.86|14.5|31
1584427200000|2020-03-17 06:40:00|14.88|14.52|14.88|14.52|14.91|14.55|14.87|14.51|23
1584427500000|2020-03-17 06:45:00|14.87|14.51|14.93|14.57|14.96|14.6|14.86|14.5|37
1584427800000|2020-03-17 06:50:00|14.92|14.56|14.93|14.57|14.95|14.59|14.92|14.56|36
1584428100000|2020-03-17 06:55:00|14.94|14.58|14.98|14.62|14.99|14.63|14.94|14.58|43
1584428400000|2020-03-17 07:00:00|14.99|14.63|14.98|14.62|15.01|14.65|14.96|14.6|20
1584428700000|2020-03-17 07:05:00|14.99|14.63|14.99|14.63|15.04|14.68|14.96|14.6|49
1584429000000|2020-03-17 07:10:00|14.98|14.62|15.05|14.69|15.06|14.7|14.98|14.62|62
1584429300000|2020-03-17 07:15:00|15.06|14.7|15.1|14.74|15.16|14.8|15.05|14.69|66
1584429600000|2020-03-17 07:20:00|15.11|14.75|15.19|14.83|15.24|14.88|15.11|14.75|120
1584429900000|2020-03-17 07:25:00|15.18|14.82|15.26|14.9|15.36|15|15.18|14.82|112
1584430200000|2020-03-17 07:30:00|15.27|14.91|15.25|14.89|15.33|14.97|15.22|14.86|140
1584430500000|2020-03-17 07:35:00|15.26|14.9|15.3|14.94|15.35|14.99|15.23|14.87|101
1584430800000|2020-03-17 07:40:00|15.29|14.93|15.28|14.92|15.34|14.98|15.27|14.91|68
1584431100000|2020-03-17 07:45:00|15.27|14.91|15.28|14.92|15.38|15.02|15.27|14.91|117
1584431400000|2020-03-17 07:50:00|15.27|14.91|15.23|14.87|15.28|14.92|15.18|14.82|123
1584431700000|2020-03-17 07:55:00|15.24|14.88|15.2|14.84|15.26|14.9|15.19|14.83|68
1584432000000|2020-03-17 08:00:00|15.19|14.83|15.28|14.92|15.3|14.94|15.19|14.83|120
1584432300000|2020-03-17 08:05:00|15.29|14.93|15.3|14.94|15.33|14.97|15.28|14.92|44
1584432600000|2020-03-17 08:10:00|15.31|14.95|15.38|15.02|15.39|15.03|15.27|14.91|78
1584432900000|2020-03-17 08:15:00|15.37|15.01|15.41|15.05|15.43|15.07|15.34|14.98|74
1584433200000|2020-03-17 08:20:00|15.42|15.06|15.34|14.98|15.43|15.07|15.3|14.94|75
1584433500000|2020-03-17 08:25:00|15.33|14.97|15.3|14.94|15.33|14.97|15.24|14.88|93
1584433800000|2020-03-17 08:30:00|15.29|14.93|15.18|14.82|15.3|14.94|15.13|14.77|105
1584434100000|2020-03-17 08:35:00|15.17|14.81|15.16|14.8|15.2|14.84|15.15|14.79|66
1584434400000|2020-03-17 08:40:00|15.17|14.81|15.07|14.71|15.18|14.82|15.06|14.7|49
1584434700000|2020-03-17 08:45:00|15.08|14.72|15.04|14.68|15.09|14.73|15.02|14.66|61
1584435000000|2020-03-17 08:50:00|15.05|14.69|14.99|14.63|15.05|14.69|14.97|14.61|51
1584435300000|2020-03-17 08:55:00|14.98|14.62|15.03|14.67|15.03|14.67|14.96|14.6|50
1584435600000|2020-03-17 09:00:00|15.04|14.68|15.08|14.72|15.09|14.73|15.03|14.67|55
1584435900000|2020-03-17 09:05:00|15.09|14.73|15.05|14.69|15.1|14.74|15.03|14.67|40
1584436200000|2020-03-17 09:10:00|15.04|14.68|14.98|14.62|15.05|14.69|14.98|14.62|33
1584436500000|2020-03-17 09:15:00|14.99|14.63|15.04|14.68|15.05|14.69|14.98|14.62|48
1584436800000|2020-03-17 09:20:00|15.03|14.67|15.02|14.66|15.04|14.68|14.98|14.62|84
1584437100000|2020-03-17 09:25:00|15.03|14.67|14.98|14.62|15.04|14.68|14.98|14.62|50
1584437400000|2020-03-17 09:30:00|14.99|14.63|14.88|14.52|14.99|14.63|14.83|14.47|125
1584437700000|2020-03-17 09:35:00|14.89|14.53|14.79|14.43|14.91|14.55|14.79|14.43|111
1584438000000|2020-03-17 09:40:00|14.8|14.44|14.86|14.5|14.9|14.54|14.79|14.43|80
1584438300000|2020-03-17 09:45:00|14.87|14.51|14.91|14.55|14.92|14.56|14.84|14.48|51
1584438600000|2020-03-17 09:50:00|14.9|14.54|14.87|14.51|14.91|14.55|14.86|14.5|32
1584438900000|2020-03-17 09:55:00|14.86|14.5|14.87|14.51|14.9|14.54|14.86|14.5|32
1584439200000|2020-03-17 10:00:00|14.88|14.52|14.94|14.58|14.94|14.58|14.85|14.49|45
1584439500000|2020-03-17 10:05:00|14.93|14.57|14.93|14.57|14.94|14.58|14.91|14.55|27
1584439800000|2020-03-17 10:10:00|14.94|14.58|14.98|14.62|15|14.64|14.93|14.57|83
1584440100000|2020-03-17 10:15:00|14.99|14.63|15|14.64|15.01|14.65|14.95|14.59|40
1584440400000|2020-03-17 10:20:00|14.99|14.63|14.98|14.62|15|14.64|14.97|14.61|40
1584440700000|2020-03-17 10:25:00|14.99|14.63|15.04|14.68|15.04|14.68|14.97|14.61|43
1584441000000|2020-03-17 10:30:00|15.05|14.69|14.99|14.63|15.06|14.7|14.97|14.61|41
1584441300000|2020-03-17 10:35:00|15|14.64|14.98|14.62|15|14.64|14.96|14.6|31
1584441600000|2020-03-17 10:40:00|14.97|14.61|14.96|14.6|14.98|14.62|14.95|14.59|40
1584441900000|2020-03-17 10:45:00|14.97|14.61|14.94|14.58|14.99|14.63|14.94|14.58|34
1584442200000|2020-03-17 10:50:00|14.93|14.57|14.94|14.58|14.94|14.58|14.9|14.54|54
1584442500000|2020-03-17 10:55:00|14.93|14.57|15.03|14.67|15.04|14.68|14.92|14.56|47
1584442800000|2020-03-17 11:00:00|15.04|14.68|15.05|14.69|15.06|14.7|15.01|14.65|31
1584443100000|2020-03-17 11:05:00|15.04|14.68|15.05|14.69|15.05|14.69|15.04|14.68|14
1584443400000|2020-03-17 11:10:00|15.06|14.7|15.02|14.66|15.11|14.75|15.02|14.66|43
1584443700000|2020-03-17 11:15:00|15.03|14.67|15|14.64|15.04|14.68|14.99|14.63|24
1584444000000|2020-03-17 11:20:00|15.01|14.65|15.03|14.67|15.03|14.67|14.96|14.6|45
1584444300000|2020-03-17 11:25:00|15.02|14.66|15|14.64|15.02|14.66|14.97|14.61|21
1584444600000|2020-03-17 11:30:00|14.99|14.63|14.94|14.58|15|14.64|14.94|14.58|32
1584444900000|2020-03-17 11:35:00|14.95|14.59|14.95|14.59|14.97|14.61|14.94|14.58|13
1584445200000|2020-03-17 11:40:00|14.96|14.6|14.93|14.57|14.96|14.6|14.93|14.57|16
1584445500000|2020-03-17 11:45:00|14.92|14.56|15|14.64|15.04|14.68|14.91|14.55|55
1584445800000|2020-03-17 11:50:00|14.99|14.63|14.96|14.6|15|14.64|14.95|14.59|50
1584446100000|2020-03-17 11:55:00|14.97|14.61|14.96|14.6|14.97|14.61|14.92|14.56|49
1584446400000|2020-03-17 12:00:00|14.97|14.61|14.93|14.57|14.97|14.61|14.93|14.57|23
1584446700000|2020-03-17 12:05:00|14.92|14.56|14.9|14.54|14.94|14.58|14.9|14.54|23
1584447000000|2020-03-17 12:10:00|14.91|14.55|14.95|14.59|14.96|14.6|14.9|14.54|29
1584447300000|2020-03-17 12:15:00|14.94|14.58|14.98|14.62|14.98|14.62|14.93|14.57|19
1584447600000|2020-03-17 12:20:00|14.97|14.61|14.97|14.61|14.99|14.63|14.95|14.59|31
1584447900000|2020-03-17 12:25:00|14.96|14.6|14.95|14.59|14.98|14.62|14.94|14.58|18
1584448200000|2020-03-17 12:30:00|14.94|14.58|14.94|14.58|14.94|14.58|14.92|14.56|9
1584448500000|2020-03-17 12:35:00|14.93|14.57|14.93|14.57|14.94|14.58|14.92|14.56|7
1584448800000|2020-03-17 12:40:00|14.94|14.58|14.95|14.59|14.95|14.59|14.93|14.57|12
1584449100000|2020-03-17 12:45:00|14.94|14.58|14.97|14.61|14.97|14.61|14.94|14.58|30
1584449400000|2020-03-17 12:50:00|14.98|14.62|15.07|14.71|15.14|14.78|14.98|14.62|95
1584449700000|2020-03-17 12:55:00|15.06|14.7|14.82|14.46|15.07|14.71|14.76|14.4|226
1584450000000|2020-03-17 13:00:00|14.83|14.47|14.86|14.5|14.9|14.54|14.81|14.45|114
1584450300000|2020-03-17 13:05:00|14.85|14.49|14.87|14.51|14.89|14.53|14.84|14.48|35
1584450600000|2020-03-17 13:10:00|14.88|14.52|14.84|14.48|14.88|14.52|14.83|14.47|49
1584450900000|2020-03-17 13:15:00|14.83|14.47|14.89|14.53|14.94|14.58|14.82|14.46|78
1584451200000|2020-03-17 13:20:00|14.88|14.52|14.91|14.55|14.94|14.58|14.88|14.52|84
1584451500000|2020-03-17 13:25:00|14.9|14.54|14.93|14.57|14.93|14.57|14.9|14.54|34
1584451800000|2020-03-17 13:30:00|14.94|14.58|15.05|14.69|15.13|14.77|14.94|14.58|163
1584452100000|2020-03-17 13:35:00|15.04|14.68|14.9|14.54|15.06|14.7|14.88|14.52|129
1584452400000|2020-03-17 13:40:00|14.89|14.53|14.83|14.47|14.92|14.56|14.8|14.44|113
1584452700000|2020-03-17 13:45:00|14.84|14.48|14.83|14.47|14.94|14.58|14.83|14.47|110
1584453000000|2020-03-17 13:50:00|14.82|14.46|14.58|14.22|14.82|14.46|14.57|14.21|171
1584453300000|2020-03-17 13:55:00|14.59|14.23|14.57|14.21|14.67|14.31|14.51|14.15|191
1584453600000|2020-03-17 14:00:00|14.58|14.22|14.67|14.31|14.72|14.36|14.5|14.14|195
1584453900000|2020-03-17 14:05:00|14.68|14.32|14.68|14.32|14.76|14.4|14.66|14.3|136
1584454200000|2020-03-17 14:10:00|14.69|14.33|14.66|14.3|14.76|14.4|14.66|14.3|126
1584454500000|2020-03-17 14:15:00|14.65|14.29|14.71|14.35|14.75|14.39|14.65|14.29|61
1584454800000|2020-03-17 14:20:00|14.72|14.36|14.71|14.35|14.79|14.43|14.66|14.3|83
1584455100000|2020-03-17 14:25:00|14.7|14.34|14.83|14.47|14.85|14.49|14.68|14.32|124
1584455400000|2020-03-17 14:30:00|14.84|14.48|14.77|14.41|14.86|14.5|14.76|14.4|124
1584455700000|2020-03-17 14:35:00|14.76|14.4|14.76|14.4|14.84|14.48|14.73|14.37|102
1584456000000|2020-03-17 14:40:00|14.77|14.41|14.82|14.46|14.84|14.48|14.75|14.39|84
1584456300000|2020-03-17 14:45:00|14.83|14.47|14.82|14.46|14.85|14.49|14.8|14.44|67
1584456600000|2020-03-17 14:50:00|14.81|14.45|14.86|14.5|14.86|14.5|14.78|14.42|33
1584456900000|2020-03-17 14:55:00|14.85|14.49|14.85|14.49|14.85|14.49|14.78|14.42|79
1584457200000|2020-03-17 15:00:00|14.84|14.48|14.91|14.55|14.93|14.57|14.79|14.43|73
1584457500000|2020-03-17 15:05:00|14.9|14.54|14.94|14.58|14.95|14.59|14.89|14.53|67
1584457800000|2020-03-17 15:10:00|14.95|14.59|15|14.64|15|14.64|14.92|14.56|46
1584458100000|2020-03-17 15:15:00|14.99|14.63|14.97|14.61|15|14.64|14.92|14.56|53
1584458400000|2020-03-17 15:20:00|14.98|14.62|14.94|14.58|15.01|14.65|14.94|14.58|81
1584458700000|2020-03-17 15:25:00|14.95|14.59|14.98|14.62|15.07|14.71|14.93|14.57|80
1584459000000|2020-03-17 15:30:00|14.97|14.61|14.93|14.57|15.02|14.66|14.93|14.57|59
1584459300000|2020-03-17 15:35:00|14.92|14.56|14.89|14.53|14.94|14.58|14.88|14.52|72
1584459600000|2020-03-17 15:40:00|14.88|14.52|14.92|14.56|14.95|14.59|14.88|14.52|55
1584459900000|2020-03-17 15:45:00|14.91|14.55|14.91|14.55|14.94|14.58|14.9|14.54|33
1584460200000|2020-03-17 15:50:00|14.9|14.54|14.96|14.6|15|14.64|14.9|14.54|51
1584460500000|2020-03-17 15:55:00|14.97|14.61|15.04|14.68|15.05|14.69|14.89|14.53|99
1584460800000|2020-03-17 16:00:00|15.05|14.69|15.15|14.79|15.18|14.82|15|14.64|143
1584461100000|2020-03-17 16:05:00|15.14|14.78|15.18|14.82|15.21|14.85|15.06|14.7|144
1584461400000|2020-03-17 16:10:00|15.17|14.81|15.2|14.84|15.25|14.89|15.1|14.74|102
1584461700000|2020-03-17 16:15:00|15.19|14.83|15.1|14.74|15.21|14.85|15.08|14.72|122
1584462000000|2020-03-17 16:20:00|15.11|14.75|15.03|14.67|15.12|14.76|15.01|14.65|101
1584462300000|2020-03-17 16:25:00|15.02|14.66|15.01|14.65|15.06|14.7|14.96|14.6|69
1584462600000|2020-03-17 16:30:00|15|14.64|14.97|14.61|15.08|14.72|14.96|14.6|108
1584462900000|2020-03-17 16:35:00|14.98|14.62|14.93|14.57|15.01|14.65|14.92|14.56|80
1584463200000|2020-03-17 16:40:00|14.92|14.56|14.95|14.59|14.95|14.59|14.89|14.53|73
1584463500000|2020-03-17 16:45:00|14.94|14.58|14.9|14.54|14.95|14.59|14.88|14.52|58
1584463800000|2020-03-17 16:50:00|14.89|14.53|14.88|14.52|14.89|14.53|14.83|14.47|60
1584464100000|2020-03-17 16:55:00|14.87|14.51|14.91|14.55|14.91|14.55|14.87|14.51|71
1584464400000|2020-03-17 17:00:00|14.92|14.56|14.92|14.56|14.96|14.6|14.9|14.54|68
1584464700000|2020-03-17 17:05:00|14.93|14.57|14.91|14.55|14.95|14.59|14.9|14.54|62
1584465000000|2020-03-17 17:10:00|14.9|14.54|14.87|14.51|14.9|14.54|14.85|14.49|82
1584465300000|2020-03-17 17:15:00|14.88|14.52|14.87|14.51|14.89|14.53|14.83|14.47|67
1584465600000|2020-03-17 17:20:00|14.86|14.5|14.91|14.55|14.91|14.55|14.86|14.5|68
1584465900000|2020-03-17 17:25:00|14.9|14.54|14.9|14.54|14.92|14.56|14.89|14.53|41
1584466200000|2020-03-17 17:30:00|14.91|14.55|14.9|14.54|14.93|14.57|14.87|14.51|40
1584466500000|2020-03-17 17:35:00|14.91|14.55|14.92|14.56|14.93|14.57|14.88|14.52|22
1584466800000|2020-03-17 17:40:00|14.91|14.55|14.93|14.57|14.95|14.59|14.91|14.55|41
1584467100000|2020-03-17 17:45:00|14.94|14.58|14.96|14.6|14.97|14.61|14.93|14.57|31
1584467400000|2020-03-17 17:50:00|14.97|14.61|14.95|14.59|14.99|14.63|14.95|14.59|33
1584467700000|2020-03-17 17:55:00|14.96|14.6|14.93|14.57|14.97|14.61|14.92|14.56|24
1584468000000|2020-03-17 18:00:00|14.94|14.58|14.91|14.55|14.95|14.59|14.9|14.54|39
1584468300000|2020-03-17 18:05:00|14.92|14.56|14.93|14.57|14.96|14.6|14.91|14.55|45
1584468600000|2020-03-17 18:10:00|14.94|14.58|14.94|14.58|14.96|14.6|14.92|14.56|43
1584468900000|2020-03-17 18:15:00|14.93|14.57|14.95|14.59|14.96|14.6|14.93|14.57|19
1584469200000|2020-03-17 18:20:00|14.96|14.6|14.92|14.56|14.98|14.62|14.91|14.55|48
1584469500000|2020-03-17 18:25:00|14.91|14.55|14.96|14.6|14.96|14.6|14.9|14.54|38
1584469800000|2020-03-17 18:30:00|14.97|14.61|15.02|14.66|15.05|14.69|14.97|14.61|58
1584470100000|2020-03-17 18:35:00|15.01|14.65|15.03|14.67|15.06|14.7|15.01|14.65|49
1584470400000|2020-03-17 18:40:00|15.04|14.68|14.98|14.62|15.07|14.71|14.97|14.61|49
1584470700000|2020-03-17 18:45:00|14.97|14.61|14.95|14.59|14.99|14.63|14.94|14.58|93
1584471000000|2020-03-17 18:50:00|14.94|14.58|14.95|14.59|14.97|14.61|14.92|14.56|58
1584471300000|2020-03-17 18:55:00|14.96|14.6|14.97|14.61|14.98|14.62|14.93|14.57|50
1584471600000|2020-03-17 19:00:00|14.96|14.6|14.86|14.5|14.97|14.61|14.85|14.49|81
1584471900000|2020-03-17 19:05:00|14.85|14.49|14.88|14.52|14.91|14.55|14.83|14.47|84
1584472200000|2020-03-17 19:10:00|14.89|14.53|14.88|14.52|14.89|14.53|14.84|14.48|54
1584472500000|2020-03-17 19:15:00|14.89|14.53|14.9|14.54|14.94|14.58|14.89|14.53|32
1584472800000|2020-03-17 19:20:00|14.89|14.53|14.89|14.53|14.9|14.54|14.86|14.5|35
1584473100000|2020-03-17 19:25:00|14.88|14.52|14.86|14.5|14.88|14.52|14.85|14.49|21
1584473400000|2020-03-17 19:30:00|14.87|14.51|14.95|14.59|14.98|14.62|14.87|14.51|57
1584473700000|2020-03-17 19:35:00|14.94|14.58|14.97|14.61|14.97|14.61|14.94|14.58|30
1584474000000|2020-03-17 19:40:00|14.98|14.62|14.95|14.59|15.01|14.65|14.95|14.59|36
1584474300000|2020-03-17 19:45:00|14.94|14.58|14.95|14.59|14.97|14.61|14.91|14.55|62
1584474600000|2020-03-17 19:50:00|14.96|14.6|14.95|14.59|14.96|14.6|14.89|14.53|66
1584474900000|2020-03-17 19:55:00|14.94|14.58|14.95|14.59|14.96|14.6|14.88|14.52|46
1584475200000|2020-03-17 20:00:00|14.96|14.6|14.94|14.58|14.98|14.62|14.9|14.54|95
1584475500000|2020-03-17 20:05:00|14.93|14.57|14.97|14.61|14.98|14.62|14.92|14.56|74
1584475800000|2020-03-17 20:10:00|14.96|14.6|15|14.64|15|14.64|14.95|14.59|61
1584476100000|2020-03-17 20:15:00|15.01|14.65|15|14.64|15.02|14.66|14.99|14.63|42
1584476400000|2020-03-17 20:20:00|14.99|14.63|15.01|14.65|15.02|14.66|14.99|14.63|21
1584476700000|2020-03-17 20:25:00|15.02|14.66|15.04|14.68|15.05|14.69|15.01|14.65|45
1584477000000|2020-03-17 20:30:00|15.05|14.69|15.02|14.66|15.05|14.69|15.01|14.65|18
1584477300000|2020-03-17 20:35:00|15.03|14.67|15.08|14.72|15.13|14.77|15.02|14.66|73
1584477600000|2020-03-17 20:40:00|15.07|14.71|15.04|14.68|15.08|14.72|15.02|14.66|114
1584477900000|2020-03-17 20:45:00|15.03|14.67|15.05|14.69|15.08|14.72|15.03|14.67|37
1584478200000|2020-03-17 20:50:00|15.04|14.68|15.05|14.69|15.06|14.7|15.03|14.67|34
1584478500000|2020-03-17 20:55:00|15.04|14.68|15.07|14.71|15.08|14.72|15.04|14.68|48
1584478800000|2020-03-17 21:00:00|15.08|14.72|15.18|14.82|15.19|14.83|15.07|14.71|93
1584479100000|2020-03-17 21:05:00|15.19|14.83|15.18|14.82|15.27|14.91|15.16|14.8|92
1584479400000|2020-03-17 21:10:00|15.17|14.81|15.06|14.7|15.18|14.82|15.03|14.67|84
1584479700000|2020-03-17 21:15:00|15.07|14.71|15|14.64|15.07|14.71|15|14.64|38
1584480000000|2020-03-17 21:20:00|15.01|14.65|15.06|14.7|15.06|14.7|14.99|14.63|38
1584480300000|2020-03-17 21:25:00|15.05|14.69|15.02|14.66|15.06|14.7|15|14.64|18
1584480600000|2020-03-17 21:30:00|15.03|14.67|15.03|14.67|15.04|14.68|15.02|14.66|17
1584480900000|2020-03-17 21:35:00|15.04|14.68|15.05|14.69|15.09|14.73|15.03|14.67|17
1584481200000|2020-03-17 21:40:00|15.04|14.68|15.06|14.7|15.06|14.7|15.02|14.66|33
1584481500000|2020-03-17 21:45:00|15.07|14.71|15.1|14.74|15.1|14.74|15.06|14.7|22
1584481800000|2020-03-17 21:50:00|15.11|14.75|15.06|14.7|15.12|14.76|15.06|14.7|38
1584482100000|2020-03-17 21:55:00|15.05|14.69|15.08|14.72|15.08|14.72|15.03|14.67|16
1584482400000|2020-03-17 22:00:00|15.07|14.71|15.07|14.71|15.07|14.71|15.05|14.69|19
1584482700000|2020-03-17 22:05:00|15.06|14.7|15.11|14.75|15.11|14.75|15.06|14.7|24
1584483000000|2020-03-17 22:10:00|15.1|14.74|15.06|14.7|15.1|14.74|15.05|14.69|33
1584483300000|2020-03-17 22:15:00|15.05|14.69|15.04|14.68|15.08|14.72|15.04|14.68|22
1584483600000|2020-03-17 22:20:00|15.05|14.69|15.04|14.68|15.06|14.7|15.01|14.65|42
1584483900000|2020-03-17 22:25:00|15.05|14.69|15.06|14.7|15.09|14.73|15.05|14.69|22
1584484200000|2020-03-17 22:30:00|15.05|14.69|15.06|14.7|15.08|14.72|15.02|14.66|28
1584484500000|2020-03-17 22:35:00|15.05|14.69|15.1|14.74|15.11|14.75|15.05|14.69|38
1584484800000|2020-03-17 22:40:00|15.09|14.73|15.12|14.76|15.14|14.78|15.08|14.72|26
1584485100000|2020-03-17 22:45:00|15.13|14.77|15.17|14.81|15.17|14.81|15.13|14.77|35
1584485400000|2020-03-17 22:50:00|15.16|14.8|15.16|14.8|15.17|14.81|15.11|14.75|33
1584485700000|2020-03-17 22:55:00|15.15|14.79|15.13|14.77|15.17|14.81|15.13|14.77|21
1584486000000|2020-03-17 23:00:00|15.12|14.76|15.1|14.74|15.15|14.79|15.09|14.73|33
1584486300000|2020-03-17 23:05:00|15.11|14.75|15.13|14.77|15.14|14.78|15.09|14.73|35
1584486600000|2020-03-17 23:10:00|15.12|14.76|15.1|14.74|15.12|14.76|15.07|14.71|35
1584486900000|2020-03-17 23:15:00|15.11|14.75|15.1|14.74|15.12|14.76|15.08|14.72|34
1584487200000|2020-03-17 23:20:00|15.11|14.75|15.16|14.8|15.17|14.81|15.1|14.74|28
1584487500000|2020-03-17 23:25:00|15.17|14.81|15.17|14.81|15.2|14.84|15.17|14.81|41
1584487800000|2020-03-17 23:30:00|15.18|14.82|15.17|14.81|15.21|14.85|15.17|14.81|36
1584488100000|2020-03-17 23:35:00|15.16|14.8|15.13|14.77|15.18|14.82|15.13|14.77|28
1584488400000|2020-03-17 23:40:00|15.12|14.76|15.15|14.79|15.17|14.81|15.12|14.76|32
1584488700000|2020-03-17 23:45:00|15.16|14.8|15.14|14.78|15.18|14.82|15.14|14.78|23
1584489000000|2020-03-17 23:50:00|15.13|14.77|15.09|14.73|15.14|14.78|15.08|14.72|39
1584489300000|2020-03-17 23:55:00|15.1|14.74|14.93|14.57|15.1|14.74|14.92|14.56|129
1584489600000|2020-03-18 00:00:00|14.94|14.58|14.97|14.61|14.99|14.63|14.91|14.55|69
1584489900000|2020-03-18 00:05:00|14.96|14.6|14.91|14.55|14.98|14.62|14.91|14.55|38
1584490200000|2020-03-18 00:10:00|14.92|14.56|14.88|14.52|14.93|14.57|14.81|14.45|105
1584490500000|2020-03-18 00:15:00|14.87|14.51|14.88|14.52|14.9|14.54|14.83|14.47|48
1584490800000|2020-03-18 00:20:00|14.87|14.51|14.86|14.5|14.9|14.54|14.84|14.48|42
1584491100000|2020-03-18 00:25:00|14.85|14.49|14.99|14.63|15|14.64|14.85|14.49|48
1584491400000|2020-03-18 00:30:00|14.98|14.62|15.01|14.65|15.05|14.69|14.95|14.59|70
1584491700000|2020-03-18 00:35:00|15|14.64|15.01|14.65|15.03|14.67|14.98|14.62|46
1584492000000|2020-03-18 00:40:00|15.02|14.66|15.03|14.67|15.05|14.69|15.01|14.65|48
1584492300000|2020-03-18 00:45:00|15.02|14.66|14.95|14.59|15.02|14.66|14.94|14.58|32
1584492600000|2020-03-18 00:50:00|14.96|14.6|14.95|14.59|14.98|14.62|14.95|14.59|28
1584492900000|2020-03-18 00:55:00|14.96|14.6|14.95|14.59|14.98|14.62|14.92|14.56|28
1584493200000|2020-03-18 01:00:00|14.96|14.6|14.92|14.56|14.96|14.6|14.9|14.54|35
1584493500000|2020-03-18 01:05:00|14.93|14.57|14.94|14.58|14.94|14.58|14.92|14.56|22
1584493800000|2020-03-18 01:10:00|14.93|14.57|14.96|14.6|14.97|14.61|14.93|14.57|18
1584494100000|2020-03-18 01:15:00|14.95|14.59|14.96|14.6|14.99|14.63|14.95|14.59|30
1584494400000|2020-03-18 01:20:00|14.97|14.61|15|14.64|15.01|14.65|14.96|14.6|20
1584494700000|2020-03-18 01:25:00|15.01|14.65|14.96|14.6|15.01|14.65|14.93|14.57|22
1584495000000|2020-03-18 01:30:00|14.95|14.59|14.98|14.62|14.98|14.62|14.94|14.58|25
1584495300000|2020-03-18 01:35:00|14.97|14.61|14.98|14.62|14.99|14.63|14.94|14.58|34
1584495600000|2020-03-18 01:40:00|14.97|14.61|14.95|14.59|14.98|14.62|14.95|14.59|17
1584495900000|2020-03-18 01:45:00|14.94|14.58|14.95|14.59|14.97|14.61|14.93|14.57|22
1584496200000|2020-03-18 01:50:00|14.94|14.58|14.95|14.59|14.96|14.6|14.93|14.57|27
1584496500000|2020-03-18 01:55:00|14.96|14.6|14.97|14.61|14.97|14.61|14.95|14.59|14
1584496800000|2020-03-18 02:00:00|14.98|14.62|14.98|14.62|15|14.64|14.98|14.62|21
1584497100000|2020-03-18 02:05:00|14.97|14.61|14.9|14.54|14.97|14.61|14.89|14.53|34
1584497400000|2020-03-18 02:10:00|14.91|14.55|14.92|14.56|14.94|14.58|14.91|14.55|17
1584497700000|2020-03-18 02:15:00|14.91|14.55|14.92|14.56|14.92|14.56|14.89|14.53|26
1584498000000|2020-03-18 02:20:00|14.93|14.57|14.91|14.55|14.93|14.57|14.9|14.54|15
1584498300000|2020-03-18 02:25:00|14.92|14.56|14.92|14.56|14.92|14.56|14.91|14.55|11
1584498600000|2020-03-18 02:30:00|14.93|14.57|14.96|14.6|14.97|14.61|14.93|14.57|32
1584498900000|2020-03-18 02:35:00|14.95|14.59|14.93|14.57|14.95|14.59|14.93|14.57|5
1584499200000|2020-03-18 02:40:00|14.94|14.58|14.96|14.6|14.97|14.61|14.94|14.58|17
1584499500000|2020-03-18 02:45:00|14.95|14.59|14.95|14.59|14.96|14.6|14.92|14.56|25
1584499800000|2020-03-18 02:50:00|14.96|14.6|14.99|14.63|14.99|14.63|14.95|14.59|16
1584500100000|2020-03-18 02:55:00|14.98|14.62|14.98|14.62|15.01|14.65|14.97|14.61|27
1584500400000|2020-03-18 03:00:00|14.99|14.63|14.99|14.63|15|14.64|14.98|14.62|19
1584500700000|2020-03-18 03:05:00|15|14.64|15.02|14.66|15.02|14.66|14.99|14.63|13
1584501000000|2020-03-18 03:10:00|15.03|14.67|15.05|14.69|15.06|14.7|15.02|14.66|36
1584501300000|2020-03-18 03:15:00|15.06|14.7|15.07|14.71|15.09|14.73|15.05|14.69|30
1584501600000|2020-03-18 03:20:00|15.06|14.7|15.06|14.7|15.07|14.71|15.05|14.69|17
1584501900000|2020-03-18 03:25:00|15.05|14.69|15.07|14.71|15.09|14.73|15.04|14.68|33
1584502200000|2020-03-18 03:30:00|15.08|14.72|15.05|14.69|15.08|14.72|15.04|14.68|26
1584502500000|2020-03-18 03:35:00|15.04|14.68|15.02|14.66|15.05|14.69|15.02|14.66|15
1584502800000|2020-03-18 03:40:00|15.03|14.67|15.07|14.71|15.07|14.71|15.02|14.66|7
1584503100000|2020-03-18 03:45:00|15.06|14.7|15.08|14.72|15.09|14.73|15.06|14.7|9
1584503400000|2020-03-18 03:50:00|15.09|14.73|15.09|14.73|15.09|14.73|15.06|14.7|27
1584503700000|2020-03-18 03:55:00|15.1|14.74|15.1|14.74|15.1|14.74|15.09|14.73|3
1584504000000|2020-03-18 04:00:00|15.11|14.75|15.08|14.72|15.11|14.75|15.07|14.71|16
1584504300000|2020-03-18 04:05:00|15.07|14.71|15.06|14.7|15.08|14.72|15.05|14.69|10
1584504600000|2020-03-18 04:10:00|15.07|14.71|15.07|14.71|15.07|14.71|15.06|14.7|11
1584504900000|2020-03-18 04:15:00|15.06|14.7|15.08|14.72|15.08|14.72|15.06|14.7|13
1584505200000|2020-03-18 04:20:00|15.07|14.71|15.11|14.75|15.11|14.75|15.07|14.71|17
1584505500000|2020-03-18 04:25:00|15.1|14.74|15.09|14.73|15.1|14.74|15.08|14.72|12
1584505800000|2020-03-18 04:30:00|15.1|14.74|15.12|14.76|15.12|14.76|15.09|14.73|21
1584506100000|2020-03-18 04:35:00|15.11|14.75|15.11|14.75|15.12|14.76|15.1|14.74|15
1584506400000|2020-03-18 04:40:00|15.12|14.76|15.13|14.77|15.15|14.79|15.11|14.75|40
1584506700000|2020-03-18 04:45:00|15.12|14.76|15.1|14.74|15.12|14.76|15.1|14.74|13
1584507000000|2020-03-18 04:50:00|15.11|14.75|15.11|14.75|15.13|14.77|15.1|14.74|17
1584507300000|2020-03-18 04:55:00|15.12|14.76|15.15|14.79|15.15|14.79|15.12|14.76|16
1584507600000|2020-03-18 05:00:00|15.14|14.78|15.11|14.75|15.15|14.79|15.11|14.75|28
1584507900000|2020-03-18 05:05:00|15.12|14.76|15.11|14.75|15.12|14.76|15.1|14.74|12
1584508200000|2020-03-18 05:10:00|15.12|14.76|15.1|14.74|15.13|14.77|15.1|14.74|13
1584508500000|2020-03-18 05:15:00|15.09|14.73|15.07|14.71|15.1|14.74|15.05|14.69|30
1584508800000|2020-03-18 05:20:00|15.08|14.72|15.03|14.67|15.08|14.72|15.03|14.67|28
1584509100000|2020-03-18 05:25:00|15.02|14.66|14.98|14.62|15.03|14.67|14.98|14.62|21
1584509400000|2020-03-18 05:30:00|14.97|14.61|14.99|14.63|15.01|14.65|14.96|14.6|43
1584509700000|2020-03-18 05:35:00|15|14.64|14.99|14.63|15.02|14.66|14.99|14.63|18
1584510000000|2020-03-18 05:40:00|14.98|14.62|14.99|14.63|15|14.64|14.97|14.61|16
1584510300000|2020-03-18 05:45:00|15|14.64|15.02|14.66|15.03|14.67|14.99|14.63|33
1584510600000|2020-03-18 05:50:00|15.03|14.67|14.94|14.58|15.03|14.67|14.94|14.58|44
1584510900000|2020-03-18 05:55:00|14.93|14.57|14.88|14.52|14.94|14.58|14.86|14.5|72
1584511200000|2020-03-18 06:00:00|14.87|14.51|14.88|14.52|14.92|14.56|14.83|14.47|54
1584511500000|2020-03-18 06:05:00|14.86|14.5|14.89|14.53|14.9|14.54|14.85|14.49|42
1584511800000|2020-03-18 06:10:00|14.9|14.54|14.89|14.53|14.93|14.57|14.86|14.5|55
1584512100000|2020-03-18 06:15:00|14.9|14.54|14.89|14.53|14.91|14.55|14.88|14.52|40
1584512400000|2020-03-18 06:20:00|14.9|14.54|14.89|14.53|14.9|14.54|14.87|14.51|30
1584512700000|2020-03-18 06:25:00|14.88|14.52|14.85|14.49|14.88|14.52|14.82|14.46|50
1584513000000|2020-03-18 06:30:00|14.84|14.48|14.76|14.4|14.87|14.51|14.76|14.4|30
1584513300000|2020-03-18 06:35:00|14.77|14.41|14.74|14.38|14.77|14.41|14.71|14.35|64
1584513600000|2020-03-18 06:40:00|14.73|14.37|14.73|14.37|14.77|14.41|14.72|14.36|29
1584513900000|2020-03-18 06:45:00|14.72|14.36|14.76|14.4|14.76|14.4|14.69|14.33|72
1584514200000|2020-03-18 06:50:00|14.75|14.39|14.76|14.4|14.77|14.41|14.74|14.38|20
1584514500000|2020-03-18 06:55:00|14.77|14.41|14.82|14.46|14.83|14.47|14.74|14.38|48
1584514800000|2020-03-18 07:00:00|14.81|14.45|14.8|14.44|14.82|14.46|14.78|14.42|30
1584515100000|2020-03-18 07:05:00|14.79|14.43|14.73|14.37|14.79|14.43|14.73|14.37|17
1584515400000|2020-03-18 07:10:00|14.74|14.38|14.76|14.4|14.77|14.41|14.73|14.37|25
1584515700000|2020-03-18 07:15:00|14.77|14.41|14.75|14.39|14.79|14.43|14.75|14.39|31
1584516000000|2020-03-18 07:20:00|14.76|14.4|14.65|14.29|14.76|14.4|14.65|14.29|46
1584516300000|2020-03-18 07:25:00|14.63|14.27|14.64|14.28|14.67|14.31|14.52|14.16|153
1584516600000|2020-03-18 07:30:00|14.63|14.27|14.6|14.24|14.63|14.27|14.55|14.19|74
1584516900000|2020-03-18 07:35:00|14.59|14.23|14.6|14.24|14.61|14.25|14.57|14.21|44
1584517200000|2020-03-18 07:40:00|14.61|14.25|14.51|14.15|14.63|14.27|14.51|14.15|55
1584517500000|2020-03-18 07:45:00|14.5|14.14|14.55|14.19|14.57|14.21|14.44|14.08|86
1584517800000|2020-03-18 07:50:00|14.54|14.18|14.55|14.19|14.57|14.21|14.51|14.15|36
1584518100000|2020-03-18 07:55:00|14.56|14.2|14.55|14.19|14.6|14.24|14.54|14.18|32
1584518400000|2020-03-18 08:00:00|14.56|14.2|14.53|14.17|14.56|14.2|14.51|14.15|84
1584518700000|2020-03-18 08:05:00|14.52|14.16|14.49|14.13|14.52|14.16|14.39|14.03|99
1584519000000|2020-03-18 08:10:00|14.5|14.14|14.53|14.17|14.54|14.18|14.5|14.14|34
1584519300000|2020-03-18 08:15:00|14.52|14.16|14.57|14.21|14.58|14.22|14.51|14.15|64
1584519600000|2020-03-18 08:20:00|14.58|14.22|14.59|14.23|14.63|14.27|14.55|14.19|54
1584519900000|2020-03-18 08:25:00|14.6|14.24|14.62|14.26|14.63|14.27|14.59|14.23|25
1584520200000|2020-03-18 08:30:00|14.61|14.25|14.6|14.24|14.62|14.26|14.59|14.23|28
1584520500000|2020-03-18 08:35:00|14.59|14.23|14.56|14.2|14.6|14.24|14.54|14.18|30
1584520800000|2020-03-18 08:40:00|14.57|14.21|14.59|14.23|14.6|14.24|14.56|14.2|25
1584521100000|2020-03-18 08:45:00|14.58|14.22|14.6|14.24|14.61|14.25|14.58|14.22|21
1584521400000|2020-03-18 08:50:00|14.59|14.23|14.57|14.21|14.6|14.24|14.54|14.18|27
1584521700000|2020-03-18 08:55:00|14.56|14.2|14.61|14.25|14.64|14.28|14.56|14.2|30
1584522000000|2020-03-18 09:00:00|14.62|14.26|14.62|14.26|14.64|14.28|14.61|14.25|27
1584522300000|2020-03-18 09:05:00|14.63|14.27|14.66|14.3|14.71|14.35|14.62|14.26|73
1584522600000|2020-03-18 09:10:00|14.65|14.29|14.66|14.3|14.7|14.34|14.65|14.29|48
1584522900000|2020-03-18 09:15:00|14.65|14.29|14.67|14.31|14.7|14.34|14.65|14.29|61
1584523200000|2020-03-18 09:20:00|14.68|14.32|14.66|14.3|14.68|14.32|14.64|14.28|17
1584523500000|2020-03-18 09:25:00|14.67|14.31|14.68|14.32|14.7|14.34|14.66|14.3|50
1584523800000|2020-03-18 09:30:00|14.69|14.33|14.72|14.36|14.72|14.36|14.68|14.32|30
1584524100000|2020-03-18 09:35:00|14.71|14.35|14.68|14.32|14.72|14.36|14.65|14.29|26
1584524400000|2020-03-18 09:40:00|14.67|14.31|14.64|14.28|14.68|14.32|14.64|14.28|14
1584524700000|2020-03-18 09:45:00|14.65|14.29|14.6|14.24|14.65|14.29|14.6|14.24|34
1584525000000|2020-03-18 09:50:00|14.61|14.25|14.54|14.18|14.61|14.25|14.53|14.17|48
1584525300000|2020-03-18 09:55:00|14.55|14.19|14.57|14.21|14.59|14.23|14.55|14.19|47
1584525600000|2020-03-18 10:00:00|14.56|14.2|14.53|14.17|14.58|14.22|14.52|14.16|46
1584525900000|2020-03-18 10:05:00|14.52|14.16|14.38|14.02|14.56|14.2|14.36|14|99
1584526200000|2020-03-18 10:10:00|14.39|14.03|14.41|14.05|14.43|14.07|14.37|14.01|106
1584526500000|2020-03-18 10:15:00|14.42|14.06|14.53|14.17|14.53|14.17|14.4|14.04|60
1584526800000|2020-03-18 10:20:00|14.54|14.18|14.53|14.17|14.54|14.18|14.48|14.12|60
1584527100000|2020-03-18 10:25:00|14.52|14.16|14.5|14.14|14.53|14.17|14.46|14.1|51
1584527400000|2020-03-18 10:30:00|14.49|14.13|14.52|14.16|14.53|14.17|14.46|14.1|34
1584527700000|2020-03-18 10:35:00|14.51|14.15|14.56|14.2|14.62|14.26|14.48|14.12|93
1584528000000|2020-03-18 10:40:00|14.55|14.19|14.57|14.21|14.57|14.21|14.53|14.17|62
1584528300000|2020-03-18 10:45:00|14.56|14.2|14.52|14.16|14.58|14.22|14.52|14.16|47
1584528600000|2020-03-18 10:50:00|14.53|14.17|14.53|14.17|14.55|14.19|14.5|14.14|71
1584528900000|2020-03-18 10:55:00|14.52|14.16|14.51|14.15|14.55|14.19|14.51|14.15|36
1584529200000|2020-03-18 11:00:00|14.52|14.16|14.56|14.2|14.56|14.2|14.51|14.15|39
1584529500000|2020-03-18 11:05:00|14.55|14.19|14.52|14.16|14.56|14.2|14.52|14.16|40
1584529800000|2020-03-18 11:10:00|14.53|14.17|14.52|14.16|14.53|14.17|14.48|14.12|26
1584530100000|2020-03-18 11:15:00|14.53|14.17|14.54|14.18|14.55|14.19|14.51|14.15|26
1584530400000|2020-03-18 11:20:00|14.55|14.19|14.55|14.19|14.58|14.22|14.54|14.18|37
1584530700000|2020-03-18 11:25:00|14.54|14.18|14.54|14.18|14.58|14.22|14.54|14.18|31
1584531000000|2020-03-18 11:30:00|14.53|14.17|14.61|14.25|14.62|14.26|14.53|14.17|29
1584531300000|2020-03-18 11:35:00|14.6|14.24|14.63|14.27|14.63|14.27|14.59|14.23|26
1584531600000|2020-03-18 11:40:00|14.62|14.26|14.6|14.24|14.64|14.28|14.6|14.24|23
1584531900000|2020-03-18 11:45:00|14.61|14.25|14.54|14.18|14.62|14.26|14.54|14.18|40
1584532200000|2020-03-18 11:50:00|14.53|14.17|14.54|14.18|14.54|14.18|14.51|14.15|18
1584532500000|2020-03-18 11:55:00|14.53|14.17|14.52|14.16|14.55|14.19|14.51|14.15|44
1584532800000|2020-03-18 12:00:00|14.51|14.15|14.44|14.08|14.51|14.15|14.42|14.06|52
1584533100000|2020-03-18 12:05:00|14.45|14.09|14.44|14.08|14.48|14.12|14.42|14.06|40
1584533400000|2020-03-18 12:10:00|14.43|14.07|14.45|14.09|14.46|14.1|14.43|14.07|29
1584533700000|2020-03-18 12:15:00|14.46|14.1|14.36|14|14.46|14.1|14.36|14|39
1584534000000|2020-03-18 12:20:00|14.37|14.01|14.4|14.04|14.42|14.06|14.32|13.96|78
1584534300000|2020-03-18 12:25:00|14.41|14.05|14.42|14.06|14.44|14.08|14.38|14.02|64
1584534600000|2020-03-18 12:30:00|14.43|14.07|14.44|14.08|14.44|14.08|14.4|14.04|46
1584534900000|2020-03-18 12:35:00|14.45|14.09|14.46|14.1|14.48|14.12|14.45|14.09|44
1584535200000|2020-03-18 12:40:00|14.45|14.09|14.49|14.13|14.49|14.13|14.45|14.09|31
1584535500000|2020-03-18 12:45:00|14.48|14.12|14.47|14.11|14.49|14.13|14.46|14.1|28
1584535800000|2020-03-18 12:50:00|14.48|14.12|14.46|14.1|14.48|14.12|14.44|14.08|29
1584536100000|2020-03-18 12:55:00|14.45|14.09|14.49|14.13|14.49|14.13|14.44|14.08|21
1584536400000|2020-03-18 13:00:00|14.48|14.12|14.41|14.05|14.48|14.12|14.4|14.04|26
1584536700000|2020-03-18 13:05:00|14.42|14.06|14.41|14.05|14.44|14.08|14.41|14.05|24
1584537000000|2020-03-18 13:10:00|14.42|14.06|14.35|13.99|14.43|14.07|14.35|13.99|48
1584537300000|2020-03-18 13:15:00|14.34|13.98|14.31|13.95|14.38|14.02|14.26|13.9|58
1584537600000|2020-03-18 13:20:00|14.3|13.94|14.25|13.89|14.31|13.95|14.21|13.85|121
1584537900000|2020-03-18 13:25:00|14.26|13.9|14.52|14.16|14.57|14.21|14.25|13.89|135
1584538200000|2020-03-18 13:30:00|14.53|14.17|14.76|14.4|14.83|14.47|14.46|14.1|264
1584538500000|2020-03-18 13:35:00|14.77|14.41|14.55|14.19|14.83|14.47|14.54|14.18|201
1584538800000|2020-03-18 13:40:00|14.54|14.18|14.66|14.3|14.68|14.32|14.54|14.18|98
1584539100000|2020-03-18 13:45:00|14.65|14.29|14.7|14.34|14.7|14.34|14.6|14.24|79
1584539400000|2020-03-18 13:50:00|14.69|14.33|14.92|14.56|14.93|14.57|14.67|14.31|128
1584539700000|2020-03-18 13:55:00|14.93|14.57|14.91|14.55|14.94|14.58|14.81|14.45|157
1584540000000|2020-03-18 14:00:00|14.92|14.56|14.92|14.56|14.96|14.6|14.84|14.48|116
1584540300000|2020-03-18 14:05:00|14.91|14.55|14.87|14.51|14.96|14.6|14.86|14.5|140
1584540600000|2020-03-18 14:10:00|14.86|14.5|14.87|14.51|14.92|14.56|14.85|14.49|69
1584540900000|2020-03-18 14:15:00|14.88|14.52|14.84|14.48|14.9|14.54|14.83|14.47|101
1584541200000|2020-03-18 14:20:00|14.83|14.47|14.79|14.43|14.84|14.48|14.78|14.42|67
1584541500000|2020-03-18 14:25:00|14.8|14.44|14.81|14.45|14.82|14.46|14.79|14.43|38
1584541800000|2020-03-18 14:30:00|14.8|14.44|14.85|14.49|14.87|14.51|14.8|14.44|30
1584542100000|2020-03-18 14:35:00|14.84|14.48|14.81|14.45|14.84|14.48|14.79|14.43|78
1584542400000|2020-03-18 14:40:00|14.82|14.46|14.84|14.48|14.85|14.49|14.82|14.46|19
1584542700000|2020-03-18 14:45:00|14.85|14.49|14.81|14.45|14.87|14.51|14.8|14.44|41
1584543000000|2020-03-18 14:50:00|14.8|14.44|14.72|14.36|14.8|14.44|14.7|14.34|45
1584543300000|2020-03-18 14:55:00|14.71|14.35|14.75|14.39|14.76|14.4|14.69|14.33|55
1584543600000|2020-03-18 15:00:00|14.76|14.4|14.7|14.34|14.8|14.44|14.69|14.33|47
1584543900000|2020-03-18 15:05:00|14.71|14.35|14.66|14.3|14.71|14.35|14.66|14.3|60
1584544200000|2020-03-18 15:10:00|14.67|14.31|14.68|14.32|14.68|14.32|14.63|14.27|50
1584544500000|2020-03-18 15:15:00|14.67|14.31|14.61|14.25|14.68|14.32|14.6|14.24|51
1584544800000|2020-03-18 15:20:00|14.62|14.26|14.67|14.31|14.68|14.32|14.62|14.26|44
1584545100000|2020-03-18 15:25:00|14.66|14.3|14.66|14.3|14.68|14.32|14.64|14.28|27
1584545400000|2020-03-18 15:30:00|14.65|14.29|14.66|14.3|14.7|14.34|14.65|14.29|26
1584545700000|2020-03-18 15:35:00|14.67|14.31|14.69|14.33|14.71|14.35|14.67|14.31|32
1584546000000|2020-03-18 15:40:00|14.68|14.32|14.66|14.3|14.69|14.33|14.63|14.27|35
1584546300000|2020-03-18 15:45:00|14.65|14.29|14.69|14.33|14.71|14.35|14.63|14.27|33
1584546600000|2020-03-18 15:50:00|14.7|14.34|14.81|14.45|14.84|14.48|14.7|14.34|76
1584546900000|2020-03-18 15:55:00|14.8|14.44|14.73|14.37|14.81|14.45|14.72|14.36|52
1584547200000|2020-03-18 16:00:00|14.72|14.36|14.74|14.38|14.75|14.39|14.69|14.33|45
1584547500000|2020-03-18 16:05:00|14.73|14.37|14.72|14.36|14.77|14.41|14.72|14.36|48
1584547800000|2020-03-18 16:10:00|14.73|14.37|14.71|14.35|14.78|14.42|14.71|14.35|55
1584548100000|2020-03-18 16:15:00|14.7|14.34|14.52|14.16|14.7|14.34|14.44|14.08|158
1584548400000|2020-03-18 16:20:00|14.53|14.17|14.55|14.19|14.57|14.21|14.52|14.16|92
1584548700000|2020-03-18 16:25:00|14.54|14.18|14.57|14.21|14.57|14.21|14.51|14.15|56
1584549000000|2020-03-18 16:30:00|14.58|14.22|14.51|14.15|14.59|14.23|14.48|14.12|86
1584549300000|2020-03-18 16:35:00|14.52|14.16|14.52|14.16|14.52|14.16|14.46|14.1|53
1584549600000|2020-03-18 16:40:00|14.53|14.17|14.58|14.22|14.58|14.22|14.51|14.15|42
1584549900000|2020-03-18 16:45:00|14.59|14.23|14.6|14.24|14.74|14.38|14.57|14.21|143
1584550200000|2020-03-18 16:50:00|14.59|14.23|14.54|14.18|14.61|14.25|14.52|14.16|72
1584550500000|2020-03-18 16:55:00|14.55|14.19|14.53|14.17|14.55|14.19|14.46|14.1|121
1584550800000|2020-03-18 17:00:00|14.54|14.18|14.48|14.12|14.58|14.22|14.48|14.12|70
1584551100000|2020-03-18 17:05:00|14.49|14.13|14.45|14.09|14.52|14.16|14.43|14.07|95
1584551400000|2020-03-18 17:10:00|14.46|14.1|14.48|14.12|14.51|14.15|14.46|14.1|71
1584551700000|2020-03-18 17:15:00|14.47|14.11|14.49|14.13|14.51|14.15|14.44|14.08|53
1584552000000|2020-03-18 17:20:00|14.48|14.12|14.48|14.12|14.55|14.19|14.47|14.11|125
1584552300000|2020-03-18 17:25:00|14.49|14.13|14.43|14.07|14.52|14.16|14.4|14.04|91
1584552600000|2020-03-18 17:30:00|14.42|14.06|14.46|14.1|14.52|14.16|14.42|14.06|45
1584552900000|2020-03-18 17:35:00|14.47|14.11|14.52|14.16|14.55|14.19|14.46|14.1|78
1584553200000|2020-03-18 17:40:00|14.51|14.15|14.53|14.17|14.54|14.18|14.48|14.12|39
1584553500000|2020-03-18 17:45:00|14.54|14.18|14.56|14.2|14.57|14.21|14.52|14.16|39
1584553800000|2020-03-18 17:50:00|14.57|14.21|14.56|14.2|14.58|14.22|14.52|14.16|38
1584554100000|2020-03-18 17:55:00|14.55|14.19|14.56|14.2|14.57|14.21|14.55|14.19|26
1584554400000|2020-03-18 18:00:00|14.57|14.21|14.55|14.19|14.58|14.22|14.55|14.19|23
1584554700000|2020-03-18 18:05:00|14.54|14.18|14.59|14.23|14.61|14.25|14.54|14.18|30
1584555000000|2020-03-18 18:10:00|14.6|14.24|14.57|14.21|14.65|14.29|14.57|14.21|39
1584555300000|2020-03-18 18:15:00|14.56|14.2|14.57|14.21|14.61|14.25|14.56|14.2|26
1584555600000|2020-03-18 18:20:00|14.56|14.2|14.56|14.2|14.59|14.23|14.54|14.18|51
1584555900000|2020-03-18 18:25:00|14.57|14.21|14.54|14.18|14.57|14.21|14.52|14.16|18
1584556200000|2020-03-18 18:30:00|14.53|14.17|14.57|14.21|14.57|14.21|14.51|14.15|17
1584556500000|2020-03-18 18:35:00|14.56|14.2|14.56|14.2|14.58|14.22|14.56|14.2|9
1584556800000|2020-03-18 18:40:00|14.57|14.21|14.56|14.2|14.58|14.22|14.55|14.19|26
1584557100000|2020-03-18 18:45:00|14.57|14.21|14.57|14.21|14.57|14.21|14.55|14.19|15
1584557400000|2020-03-18 18:50:00|14.56|14.2|14.62|14.26|14.63|14.27|14.56|14.2|31
1584557700000|2020-03-18 18:55:00|14.63|14.27|14.67|14.31|14.68|14.32|14.61|14.25|51
1584558000000|2020-03-18 19:00:00|14.68|14.32|14.66|14.3|14.72|14.36|14.65|14.29|59
1584558300000|2020-03-18 19:05:00|14.65|14.29|14.65|14.29|14.66|14.3|14.62|14.26|28
1584558600000|2020-03-18 19:10:00|14.66|14.3|14.72|14.36|14.72|14.36|14.65|14.29|31
1584558900000|2020-03-18 19:15:00|14.71|14.35|14.69|14.33|14.72|14.36|14.69|14.33|17
1584559200000|2020-03-18 19:20:00|14.7|14.34|14.7|14.34|14.73|14.37|14.68|14.32|35
1584559500000|2020-03-18 19:25:00|14.69|14.33|14.66|14.3|14.71|14.35|14.66|14.3|34
1584559800000|2020-03-18 19:30:00|14.65|14.29|14.67|14.31|14.69|14.33|14.64|14.28|39
1584560100000|2020-03-18 19:35:00|14.68|14.32|14.66|14.3|14.69|14.33|14.64|14.28|17
1584560400000|2020-03-18 19:40:00|14.67|14.31|14.67|14.31|14.68|14.32|14.64|14.28|35
1584560700000|2020-03-18 19:45:00|14.66|14.3|14.65|14.29|14.68|14.32|14.65|14.29|12
1584561000000|2020-03-18 19:50:00|14.66|14.3|14.67|14.31|14.68|14.32|14.66|14.3|28
1584561300000|2020-03-18 19:55:00|14.68|14.32|14.7|14.34|14.7|14.34|14.66|14.3|21
1584561600000|2020-03-18 20:00:00|14.69|14.33|14.74|14.38|14.76|14.4|14.68|14.32|36
1584561900000|2020-03-18 20:05:00|14.73|14.37|14.78|14.42|14.78|14.42|14.73|14.37|38
1584562200000|2020-03-18 20:10:00|14.77|14.41|14.84|14.48|14.84|14.48|14.76|14.4|38
1584562500000|2020-03-18 20:15:00|14.83|14.47|14.83|14.47|14.84|14.48|14.8|14.44|33
1584562800000|2020-03-18 20:20:00|14.84|14.48|14.86|14.5|14.88|14.52|14.83|14.47|53
1584563100000|2020-03-18 20:25:00|14.85|14.49|14.78|14.42|14.87|14.51|14.78|14.42|38
1584563400000|2020-03-18 20:30:00|14.79|14.43|14.83|14.47|14.85|14.49|14.79|14.43|43
1584563700000|2020-03-18 20:35:00|14.84|14.48|14.87|14.51|14.88|14.52|14.84|14.48|38
1584564000000|2020-03-18 20:40:00|14.88|14.52|14.9|14.54|14.92|14.56|14.87|14.51|36
1584564300000|2020-03-18 20:45:00|14.89|14.53|14.89|14.53|14.9|14.54|14.88|14.52|33
1584564600000|2020-03-18 20:50:00|14.88|14.52|14.83|14.47|14.89|14.53|14.81|14.45|61
1584564900000|2020-03-18 20:55:00|14.82|14.46|14.8|14.44|14.83|14.47|14.78|14.42|29
1584565200000|2020-03-18 21:00:00|14.81|14.45|14.84|14.48|14.84|14.48|14.81|14.45|12
1584565500000|2020-03-18 21:05:00|14.85|14.49|14.84|14.48|14.87|14.51|14.84|14.48|18
1584565800000|2020-03-18 21:10:00|14.83|14.47|14.86|14.5|14.86|14.5|14.83|14.47|28
1584566100000|2020-03-18 21:15:00|14.87|14.51|14.86|14.5|14.87|14.51|14.85|14.49|34
1584566400000|2020-03-18 21:20:00|14.85|14.49|14.82|14.46|14.85|14.49|14.82|14.46|6
1584566700000|2020-03-18 21:25:00|14.83|14.47|14.85|14.49|14.85|14.49|14.82|14.46|31
1584567000000|2020-03-18 21:30:00|14.84|14.48|14.85|14.49|14.85|14.49|14.83|14.47|22
1584567300000|2020-03-18 21:35:00|14.86|14.5|14.87|14.51|14.87|14.51|14.86|14.5|6
1584567600000|2020-03-18 21:40:00|14.86|14.5|14.85|14.49|14.87|14.51|14.84|14.48|26
1584568200000|2020-03-18 21:50:00|14.84|14.48|14.86|14.5|14.86|14.5|14.84|14.48|13
1584568500000|2020-03-18 21:55:00|14.87|14.51|14.84|14.48|14.87|14.51|14.83|14.47|32
1584568800000|2020-03-18 22:00:00|14.85|14.49|14.85|14.49|14.91|14.55|14.84|14.48|66
1584569100000|2020-03-18 22:05:00|14.84|14.48|14.76|14.4|14.85|14.49|14.74|14.38|110
1584569400000|2020-03-18 22:10:00|14.75|14.39|14.71|14.35|14.76|14.4|14.71|14.35|65
1584569700000|2020-03-18 22:15:00|14.7|14.34|14.68|14.32|14.73|14.37|14.65|14.29|43
1584570000000|2020-03-18 22:20:00|14.67|14.31|14.73|14.37|14.75|14.39|14.67|14.31|38
1584570300000|2020-03-18 22:25:00|14.72|14.36|14.7|14.34|14.73|14.37|14.7|14.34|27
1584570600000|2020-03-18 22:30:00|14.69|14.33|14.71|14.35|14.73|14.37|14.69|14.33|45
1584570900000|2020-03-18 22:35:00|14.7|14.34|14.69|14.33|14.72|14.36|14.69|14.33|16
1584571200000|2020-03-18 22:40:00|14.7|14.34|14.74|14.38|14.75|14.39|14.69|14.33|23
1584571500000|2020-03-18 22:45:00|14.75|14.39|14.8|14.44|14.81|14.45|14.74|14.38|40
1584571800000|2020-03-18 22:50:00|14.81|14.45|14.77|14.41|14.82|14.46|14.77|14.41|33
1584572100000|2020-03-18 22:55:00|14.78|14.42|14.85|14.49|14.85|14.49|14.77|14.41|24
1584572400000|2020-03-18 23:00:00|14.86|14.5|14.82|14.46|14.88|14.52|14.82|14.46|33
1584572700000|2020-03-18 23:05:00|14.81|14.45|14.81|14.45|14.82|14.46|14.8|14.44|29
1584573000000|2020-03-18 23:10:00|14.8|14.44|14.81|14.45|14.82|14.46|14.79|14.43|38
1584573300000|2020-03-18 23:15:00|14.82|14.46|14.84|14.48|14.85|14.49|14.82|14.46|22
1584573600000|2020-03-18 23:20:00|14.85|14.49|14.84|14.48|14.85|14.49|14.82|14.46|22
1584573900000|2020-03-18 23:25:00|14.85|14.49|14.83|14.47|14.86|14.5|14.83|14.47|25
1584574200000|2020-03-18 23:30:00|14.82|14.46|14.85|14.49|14.87|14.51|14.82|14.46|26
1584574500000|2020-03-18 23:35:00|14.86|14.5|14.88|14.52|14.89|14.53|14.85|14.49|27
1584574800000|2020-03-18 23:40:00|14.89|14.53|14.86|14.5|14.89|14.53|14.85|14.49|30
1584575100000|2020-03-18 23:45:00|14.87|14.51|14.89|14.53|14.91|14.55|14.87|14.51|11
1584575400000|2020-03-18 23:50:00|14.9|14.54|14.92|14.56|14.95|14.59|14.88|14.52|37
1584575700000|2020-03-18 23:55:00|14.91|14.55|14.97|14.61|14.97|14.61|14.89|14.53|70
1584576000000|2020-03-19 00:00:00|15|14.64|15.05|14.69|15.1|14.74|14.97|14.61|76
1584576300000|2020-03-19 00:05:00|15.06|14.7|15.01|14.65|15.09|14.73|14.98|14.62|40
1584576600000|2020-03-19 00:10:00|15.02|14.66|14.95|14.59|15.03|14.67|14.94|14.58|57
1584576900000|2020-03-19 00:15:00|14.96|14.6|15.01|14.65|15.01|14.65|14.94|14.58|78
1584577200000|2020-03-19 00:20:00|15.02|14.66|15.04|14.68|15.05|14.69|15.01|14.65|35
1584577500000|2020-03-19 00:25:00|15.03|14.67|15|14.64|15.03|14.67|14.98|14.62|60
1584577800000|2020-03-19 00:30:00|15.01|14.65|14.99|14.63|15.02|14.66|14.98|14.62|25
1584578100000|2020-03-19 00:35:00|14.98|14.62|14.97|14.61|15|14.64|14.97|14.61|22
1584578400000|2020-03-19 00:40:00|14.96|14.6|14.9|14.54|14.98|14.62|14.89|14.53|57
1584578700000|2020-03-19 00:45:00|14.91|14.55|14.93|14.57|14.94|14.58|14.91|14.55|35
1584579000000|2020-03-19 00:50:00|14.94|14.58|14.91|14.55|14.94|14.58|14.89|14.53|48
1584579300000|2020-03-19 00:55:00|14.9|14.54|14.89|14.53|14.91|14.55|14.88|14.52|14
1584579600000|2020-03-19 01:00:00|14.9|14.54|14.96|14.6|14.96|14.6|14.9|14.54|29
1584579900000|2020-03-19 01:05:00|14.97|14.61|14.95|14.59|14.97|14.61|14.94|14.58|21
1584580200000|2020-03-19 01:10:00|14.94|14.58|14.97|14.61|14.97|14.61|14.94|14.58|26
1584580500000|2020-03-19 01:15:00|14.96|14.6|14.95|14.59|14.97|14.61|14.94|14.58|16
1584580800000|2020-03-19 01:20:00|14.96|14.6|14.95|14.59|15|14.64|14.94|14.58|32
1584581100000|2020-03-19 01:25:00|14.94|14.58|14.96|14.6|14.96|14.6|14.92|14.56|27
1584581400000|2020-03-19 01:30:00|14.97|14.61|14.93|14.57|14.97|14.61|14.93|14.57|37
1584581700000|2020-03-19 01:35:00|14.94|14.58|14.92|14.56|14.94|14.58|14.92|14.56|21
1584582000000|2020-03-19 01:40:00|14.91|14.55|14.89|14.53|14.92|14.56|14.89|14.53|20
1584582300000|2020-03-19 01:45:00|14.9|14.54|14.89|14.53|14.91|14.55|14.88|14.52|12
1584582600000|2020-03-19 01:50:00|14.9|14.54|14.9|14.54|14.91|14.55|14.89|14.53|9
1584582900000|2020-03-19 01:55:00|14.91|14.55|14.87|14.51|14.91|14.55|14.86|14.5|27
1584583200000|2020-03-19 02:00:00|14.86|14.5|14.84|14.48|14.87|14.51|14.84|14.48|17
1584583500000|2020-03-19 02:05:00|14.85|14.49|14.84|14.48|14.85|14.49|14.83|14.47|24
1584583800000|2020-03-19 02:10:00|14.85|14.49|14.87|14.51|14.87|14.51|14.84|14.48|19
1584584100000|2020-03-19 02:15:00|14.88|14.52|14.87|14.51|14.88|14.52|14.86|14.5|16
1584584400000|2020-03-19 02:20:00|14.86|14.5|14.79|14.43|14.87|14.51|14.79|14.43|24
1584584700000|2020-03-19 02:25:00|14.8|14.44|14.8|14.44|14.82|14.46|14.79|14.43|31
1584585000000|2020-03-19 02:30:00|14.79|14.43|14.77|14.41|14.79|14.43|14.72|14.36|47
1584585300000|2020-03-19 02:35:00|14.76|14.4|14.73|14.37|14.76|14.4|14.72|14.36|28
1584585600000|2020-03-19 02:40:00|14.74|14.38|14.71|14.35|14.74|14.38|14.71|14.35|24
1584585900000|2020-03-19 02:45:00|14.72|14.36|14.72|14.36|14.75|14.39|14.7|14.34|33
1584586200000|2020-03-19 02:50:00|14.71|14.35|14.7|14.34|14.72|14.36|14.7|14.34|22
1584586500000|2020-03-19 02:55:00|14.69|14.33|14.73|14.37|14.74|14.38|14.69|14.33|16
1584586800000|2020-03-19 03:00:00|14.72|14.36|14.68|14.32|14.72|14.36|14.67|14.31|29
1584587100000|2020-03-19 03:05:00|14.67|14.31|14.73|14.37|14.75|14.39|14.65|14.29|37
1584587400000|2020-03-19 03:10:00|14.72|14.36|14.72|14.36|14.73|14.37|14.7|14.34|19
1584587700000|2020-03-19 03:15:00|14.73|14.37|14.74|14.38|14.76|14.4|14.72|14.36|22
1584588000000|2020-03-19 03:20:00|14.75|14.39|14.77|14.41|14.78|14.42|14.75|14.39|9
1584588300000|2020-03-19 03:25:00|14.76|14.4|14.77|14.41|14.78|14.42|14.76|14.4|10
1584588600000|2020-03-19 03:30:00|14.78|14.42|14.75|14.39|14.79|14.43|14.75|14.39|20
1584588900000|2020-03-19 03:35:00|14.74|14.38|14.78|14.42|14.78|14.42|14.74|14.38|5
1584589200000|2020-03-19 03:40:00|14.77|14.41|14.84|14.48|14.84|14.48|14.77|14.41|26
1584589500000|2020-03-19 03:45:00|14.83|14.47|14.82|14.46|14.84|14.48|14.82|14.46|4
1584589800000|2020-03-19 03:50:00|14.81|14.45|14.78|14.42|14.81|14.45|14.78|14.42|12
1584590100000|2020-03-19 03:55:00|14.79|14.43|14.79|14.43|14.8|14.44|14.78|14.42|15
1584590400000|2020-03-19 04:00:00|14.8|14.44|14.83|14.47|14.83|14.47|14.8|14.44|18
1584590700000|2020-03-19 04:05:00|14.82|14.46|14.82|14.46|14.82|14.46|14.8|14.44|11
1584591000000|2020-03-19 04:10:00|14.81|14.45|14.8|14.44|14.82|14.46|14.8|14.44|36
1584591300000|2020-03-19 04:15:00|14.79|14.43|14.79|14.43|14.79|14.43|14.77|14.41|11
1584591600000|2020-03-19 04:20:00|14.78|14.42|14.78|14.42|14.78|14.42|14.77|14.41|13
1584591900000|2020-03-19 04:25:00|14.77|14.41|14.76|14.4|14.77|14.41|14.76|14.4|12
1584592200000|2020-03-19 04:30:00|14.77|14.41|14.77|14.41|14.78|14.42|14.77|14.41|11
1584592500000|2020-03-19 04:35:00|14.78|14.42|14.76|14.4|14.79|14.43|14.76|14.4|13
1584592800000|2020-03-19 04:40:00|14.77|14.41|14.76|14.4|14.79|14.43|14.76|14.4|12
1584593100000|2020-03-19 04:45:00|14.77|14.41|14.77|14.41|14.8|14.44|14.76|14.4|25
1584593400000|2020-03-19 04:50:00|14.78|14.42|14.77|14.41|14.78|14.42|14.76|14.4|32
1584593700000|2020-03-19 04:55:00|14.78|14.42|14.75|14.39|14.78|14.42|14.74|14.38|22
1584594000000|2020-03-19 05:00:00|14.76|14.4|14.76|14.4|14.77|14.41|14.75|14.39|7
1584594300000|2020-03-19 05:05:00|14.75|14.39|14.77|14.41|14.77|14.41|14.75|14.39|17
1584594600000|2020-03-19 05:10:00|14.78|14.42|14.79|14.43|14.8|14.44|14.78|14.42|16
1584594900000|2020-03-19 05:15:00|14.78|14.42|14.81|14.45|14.81|14.45|14.77|14.41|10
1584595200000|2020-03-19 05:20:00|14.82|14.46|14.82|14.46|14.83|14.47|14.8|14.44|17
1584595500000|2020-03-19 05:25:00|14.83|14.47|14.83|14.47|14.83|14.47|14.83|14.47|1
1584595800000|2020-03-19 05:30:00|14.84|14.48|14.86|14.5|14.86|14.5|14.84|14.48|9
1584596100000|2020-03-19 05:35:00|14.85|14.49|14.85|14.49|14.88|14.52|14.85|14.49|23
1584596400000|2020-03-19 05:40:00|14.86|14.5|14.89|14.53|14.89|14.53|14.85|14.49|16
1584596700000|2020-03-19 05:45:00|14.9|14.54|14.92|14.56|14.93|14.57|14.89|14.53|33
1584597000000|2020-03-19 05:50:00|14.93|14.57|14.9|14.54|14.93|14.57|14.89|14.53|48
1584597300000|2020-03-19 05:55:00|14.89|14.53|14.91|14.55|14.93|14.57|14.89|14.53|11
1584597600000|2020-03-19 06:00:00|14.92|14.56|14.9|14.54|14.93|14.57|14.9|14.54|19
1584597900000|2020-03-19 06:05:00|14.91|14.55|14.91|14.55|14.94|14.58|14.91|14.55|23
1584598200000|2020-03-19 06:10:00|14.92|14.56|14.9|14.54|14.93|14.57|14.9|14.54|13
1584598500000|2020-03-19 06:15:00|14.91|14.55|14.94|14.58|14.95|14.59|14.9|14.54|19
1584598800000|2020-03-19 06:20:00|14.93|14.57|14.93|14.57|14.95|14.59|14.93|14.57|5
1584599100000|2020-03-19 06:25:00|14.94|14.58|14.94|14.58|14.95|14.59|14.93|14.57|23
1584599400000|2020-03-19 06:30:00|14.93|14.57|14.93|14.57|14.95|14.59|14.91|14.55|21
1584599700000|2020-03-19 06:35:00|14.92|14.56|14.93|14.57|14.94|14.58|14.91|14.55|18
1584600000000|2020-03-19 06:40:00|14.92|14.56|14.91|14.55|14.92|14.56|14.9|14.54|18
1584600300000|2020-03-19 06:45:00|14.92|14.56|14.9|14.54|14.94|14.58|14.9|14.54|21
1584600600000|2020-03-19 06:50:00|14.89|14.53|14.88|14.52|14.9|14.54|14.87|14.51|28
1584600900000|2020-03-19 06:55:00|14.87|14.51|14.86|14.5|14.88|14.52|14.85|14.49|12
1584601200000|2020-03-19 07:00:00|14.87|14.51|14.86|14.5|14.87|14.51|14.83|14.47|42
1584601500000|2020-03-19 07:05:00|14.87|14.51|14.86|14.5|14.89|14.53|14.86|14.5|34
1584601800000|2020-03-19 07:10:00|14.87|14.51|14.95|14.59|14.95|14.59|14.87|14.51|21
1584602100000|2020-03-19 07:15:00|14.94|14.58|14.94|14.58|14.96|14.6|14.93|14.57|19
1584602400000|2020-03-19 07:20:00|14.93|14.57|14.95|14.59|14.96|14.6|14.93|14.57|11
1584602700000|2020-03-19 07:25:00|14.96|14.6|14.99|14.63|14.99|14.63|14.96|14.6|8
1584603000000|2020-03-19 07:30:00|15|14.64|15.01|14.65|15.03|14.67|14.99|14.63|16
1584603300000|2020-03-19 07:35:00|15.02|14.66|15.05|14.69|15.06|14.7|15.01|14.65|32
1584603600000|2020-03-19 07:40:00|15.06|14.7|15.05|14.69|15.07|14.71|15.03|14.67|18
1584603900000|2020-03-19 07:45:00|15.06|14.7|15.01|14.65|15.06|14.7|15.01|14.65|42
1584604200000|2020-03-19 07:50:00|15|14.64|15.05|14.69|15.05|14.69|15|14.64|16
1584604500000|2020-03-19 07:55:00|15.04|14.68|15.04|14.68|15.05|14.69|15.02|14.66|21
1584604800000|2020-03-19 08:00:00|15.03|14.67|15.05|14.69|15.06|14.7|15.03|14.67|17
1584605100000|2020-03-19 08:05:00|15.06|14.7|15.04|14.68|15.06|14.7|15.03|14.67|13
1584605400000|2020-03-19 08:10:00|15.05|14.69|15.06|14.7|15.06|14.7|15.04|14.68|6
1584605700000|2020-03-19 08:15:00|15.07|14.71|15.07|14.71|15.09|14.73|15.06|14.7|33
1584606000000|2020-03-19 08:20:00|15.06|14.7|15.05|14.69|15.07|14.71|15.04|14.68|36
1584606300000|2020-03-19 08:25:00|15.06|14.7|15.07|14.71|15.1|14.74|15.05|14.69|38
1584606600000|2020-03-19 08:30:00|15.08|14.72|15.06|14.7|15.08|14.72|15.05|14.69|27
1584606900000|2020-03-19 08:35:00|15.05|14.69|15.04|14.68|15.05|14.69|15.03|14.67|24
1584607200000|2020-03-19 08:40:00|15.03|14.67|14.98|14.62|15.04|14.68|14.98|14.62|38
1584607500000|2020-03-19 08:45:00|14.97|14.61|15|14.64|15.01|14.65|14.97|14.61|26
1584607800000|2020-03-19 08:50:00|14.99|14.63|15.01|14.65|15.01|14.65|14.98|14.62|41
1584608100000|2020-03-19 08:55:00|15.02|14.66|15.03|14.67|15.04|14.68|15.01|14.65|10
1584608400000|2020-03-19 09:00:00|15.04|14.68|15.01|14.65|15.06|14.7|15.01|14.65|26
1584608700000|2020-03-19 09:05:00|15.02|14.66|15.03|14.67|15.04|14.68|15.02|14.66|14
1584609000000|2020-03-19 09:10:00|15.02|14.66|15.05|14.69|15.05|14.69|15.01|14.65|30
1584609300000|2020-03-19 09:15:00|15.06|14.7|15.1|14.74|15.11|14.75|15.05|14.69|27
1584609600000|2020-03-19 09:20:00|15.11|14.75|15.16|14.8|15.19|14.83|15.1|14.74|65
1584609900000|2020-03-19 09:25:00|15.17|14.81|15.25|14.89|15.28|14.92|15.14|14.78|95
1584610200000|2020-03-19 09:30:00|15.26|14.9|15.2|14.84|15.3|14.94|15.16|14.8|129
1584610500000|2020-03-19 09:35:00|15.21|14.85|15.22|14.86|15.22|14.86|15.19|14.83|28
1584610800000|2020-03-19 09:40:00|15.21|14.85|15.21|14.85|15.22|14.86|15.16|14.8|43
1584611100000|2020-03-19 09:45:00|15.2|14.84|15.24|14.88|15.25|14.89|15.2|14.84|35
1584611400000|2020-03-19 09:50:00|15.25|14.89|15.26|14.9|15.26|14.9|15.24|14.88|38
1584611700000|2020-03-19 09:55:00|15.27|14.91|15.37|15.01|15.4|15.04|15.26|14.9|90
1584612000000|2020-03-19 10:00:00|15.38|15.02|15.46|15.1|15.51|15.15|15.37|15.01|140
1584612300000|2020-03-19 10:05:00|15.45|15.09|15.4|15.04|15.46|15.1|15.39|15.03|62
1584612600000|2020-03-19 10:10:00|15.41|15.05|15.43|15.07|15.44|15.08|15.4|15.04|69
1584612900000|2020-03-19 10:15:00|15.42|15.06|15.37|15.01|15.43|15.07|15.37|15.01|68
1584613200000|2020-03-19 10:20:00|15.36|15|15.4|15.04|15.41|15.05|15.35|14.99|47
1584613500000|2020-03-19 10:25:00|15.41|15.05|15.39|15.03|15.41|15.05|15.37|15.01|29
1584613800000|2020-03-19 10:30:00|15.4|15.04|15.44|15.08|15.44|15.08|15.39|15.03|31
1584614100000|2020-03-19 10:35:00|15.45|15.09|15.41|15.05|15.45|15.09|15.41|15.05|31
1584614400000|2020-03-19 10:40:00|15.4|15.04|15.34|14.98|15.4|15.04|15.29|14.93|66
1584614700000|2020-03-19 10:45:00|15.33|14.97|15.31|14.95|15.34|14.98|15.31|14.95|25
1584615000000|2020-03-19 10:50:00|15.3|14.94|15.34|14.98|15.35|14.99|15.29|14.93|45
1584615300000|2020-03-19 10:55:00|15.35|14.99|15.31|14.95|15.36|15|15.31|14.95|37
1584615600000|2020-03-19 11:00:00|15.3|14.94|15.36|15|15.36|15|15.29|14.93|23
1584615900000|2020-03-19 11:05:00|15.35|14.99|15.31|14.95|15.36|15|15.31|14.95|45
1584616200000|2020-03-19 11:10:00|15.3|14.94|15.33|14.97|15.35|14.99|15.29|14.93|28
1584616500000|2020-03-19 11:15:00|15.34|14.98|15.32|14.96|15.35|14.99|15.31|14.95|15
1584616800000|2020-03-19 11:20:00|15.33|14.97|15.31|14.95|15.33|14.97|15.31|14.95|11
1584617100000|2020-03-19 11:25:00|15.32|14.96|15.31|14.95|15.33|14.97|15.31|14.95|28
1584617400000|2020-03-19 11:30:00|15.32|14.96|15.32|14.96|15.33|14.97|15.31|14.95|17
1584617700000|2020-03-19 11:35:00|15.31|14.95|15.28|14.92|15.32|14.96|15.28|14.92|26
1584618000000|2020-03-19 11:40:00|15.29|14.93|15.26|14.9|15.29|14.93|15.25|14.89|22
1584618300000|2020-03-19 11:45:00|15.27|14.91|15.3|14.94|15.33|14.97|15.26|14.9|20
1584618600000|2020-03-19 11:50:00|15.29|14.93|15.31|14.95|15.32|14.96|15.27|14.91|25
1584618900000|2020-03-19 11:55:00|15.3|14.94|15.33|14.97|15.35|14.99|15.3|14.94|38
1584619200000|2020-03-19 12:00:00|15.34|14.98|15.38|15.02|15.39|15.03|15.33|14.97|52
1584619500000|2020-03-19 12:05:00|15.39|15.03|15.45|15.09|15.45|15.09|15.38|15.02|31
1584619800000|2020-03-19 12:10:00|15.44|15.08|15.47|15.11|15.49|15.13|15.4|15.04|76
1584620100000|2020-03-19 12:15:00|15.48|15.12|15.52|15.16|15.54|15.18|15.47|15.11|101
1584620400000|2020-03-19 12:20:00|15.53|15.17|15.58|15.22|15.58|15.22|15.48|15.12|92
1584620700000|2020-03-19 12:25:00|15.59|15.23|15.6|15.24|15.68|15.32|15.58|15.22|120
1584621000000|2020-03-19 12:30:00|15.59|15.23|15.61|15.25|15.62|15.26|15.54|15.18|89
1584621300000|2020-03-19 12:35:00|15.62|15.26|15.64|15.28|15.66|15.3|15.61|15.25|51
1584621600000|2020-03-19 12:40:00|15.65|15.29|15.69|15.33|15.75|15.39|15.64|15.28|123
1584621900000|2020-03-19 12:45:00|15.68|15.32|15.71|15.35|15.74|15.38|15.66|15.3|114
1584622200000|2020-03-19 12:50:00|15.7|15.34|15.71|15.35|15.78|15.42|15.67|15.31|74
1584622500000|2020-03-19 12:55:00|15.72|15.36|15.83|15.47|15.84|15.48|15.7|15.34|54
1584622800000|2020-03-19 13:00:00|15.84|15.48|15.86|15.5|15.93|15.57|15.8|15.44|131
1584623100000|2020-03-19 13:05:00|15.85|15.49|15.92|15.56|15.92|15.56|15.85|15.49|76
1584623400000|2020-03-19 13:10:00|15.93|15.57|15.91|15.55|15.93|15.57|15.86|15.5|143
1584623700000|2020-03-19 13:15:00|15.92|15.56|15.87|15.51|15.92|15.56|15.86|15.5|68
1584624000000|2020-03-19 13:20:00|15.88|15.52|15.74|15.38|15.88|15.52|15.73|15.37|125
1584624300000|2020-03-19 13:25:00|15.73|15.37|15.7|15.34|15.77|15.41|15.69|15.33|42
1584624600000|2020-03-19 13:30:00|15.69|15.33|15.59|15.23|15.75|15.39|15.56|15.2|89
1584624900000|2020-03-19 13:35:00|15.6|15.24|15.64|15.28|15.65|15.29|15.57|15.21|88
1584625200000|2020-03-19 13:40:00|15.63|15.27|15.65|15.29|15.65|15.29|15.59|15.23|71
1584625500000|2020-03-19 13:45:00|15.66|15.3|15.68|15.32|15.7|15.34|15.62|15.26|69
1584625800000|2020-03-19 13:50:00|15.69|15.33|15.71|15.35|15.77|15.41|15.67|15.31|81
1584626100000|2020-03-19 13:55:00|15.72|15.36|15.76|15.4|15.76|15.4|15.7|15.34|67
1584626400000|2020-03-19 14:00:00|15.77|15.41|15.67|15.31|15.77|15.41|15.66|15.3|91
1584626700000|2020-03-19 14:05:00|15.66|15.3|15.72|15.36|15.72|15.36|15.65|15.29|60
1584627000000|2020-03-19 14:10:00|15.71|15.35|15.77|15.41|15.77|15.41|15.69|15.33|70
1584627300000|2020-03-19 14:15:00|15.79|15.43|15.76|15.4|15.82|15.46|15.76|15.4|86
1584627600000|2020-03-19 14:20:00|15.75|15.39|15.77|15.41|15.79|15.43|15.75|15.39|60
1584627900000|2020-03-19 14:25:00|15.76|15.4|15.72|15.36|15.77|15.41|15.71|15.35|73
1584628200000|2020-03-19 14:30:00|15.73|15.37|15.69|15.33|15.73|15.37|15.66|15.3|45
1584628500000|2020-03-19 14:35:00|15.68|15.32|15.6|15.24|15.69|15.33|15.6|15.24|26
1584628800000|2020-03-19 14:40:00|15.59|15.23|15.6|15.24|15.63|15.27|15.57|15.21|52
1584629100000|2020-03-19 14:45:00|15.61|15.25|15.66|15.3|15.67|15.31|15.6|15.24|79
1584629400000|2020-03-19 14:50:00|15.67|15.31|15.7|15.34|15.71|15.35|15.63|15.27|56
1584629700000|2020-03-19 14:55:00|15.71|15.35|15.68|15.32|15.73|15.37|15.65|15.29|82
1584630000000|2020-03-19 15:00:00|15.67|15.31|15.69|15.33|15.72|15.36|15.66|15.3|75
1584630300000|2020-03-19 15:05:00|15.68|15.32|15.72|15.36|15.72|15.36|15.64|15.28|43
1584630600000|2020-03-19 15:10:00|15.71|15.35|15.71|15.35|15.73|15.37|15.68|15.32|78
1584630900000|2020-03-19 15:15:00|15.72|15.36|15.73|15.37|15.73|15.37|15.67|15.31|82
1584631200000|2020-03-19 15:20:00|15.74|15.38|15.72|15.36|15.8|15.44|15.72|15.36|78
1584631500000|2020-03-19 15:25:00|15.74|15.38|15.77|15.41|15.79|15.43|15.72|15.36|106
1584631800000|2020-03-19 15:30:00|15.78|15.42|15.77|15.41|15.78|15.42|15.72|15.36|87
1584632100000|2020-03-19 15:35:00|15.78|15.42|15.76|15.4|15.79|15.43|15.76|15.4|101
1584632400000|2020-03-19 15:40:00|15.77|15.41|15.8|15.44|15.81|15.45|15.76|15.4|46
1584632700000|2020-03-19 15:45:00|15.79|15.43|15.82|15.46|15.83|15.47|15.79|15.43|48
1584633000000|2020-03-19 15:50:00|15.83|15.47|15.84|15.48|15.86|15.5|15.8|15.44|100
1584633300000|2020-03-19 15:55:00|15.85|15.49|15.85|15.49|15.87|15.51|15.83|15.47|61
1584633600000|2020-03-19 16:00:00|15.86|15.5|15.79|15.43|15.91|15.55|15.71|15.35|163
1584633900000|2020-03-19 16:05:00|15.78|15.42|15.99|15.63|16.05|15.69|15.78|15.42|182
1584634200000|2020-03-19 16:10:00|16|15.64|16.13|15.77|16.27|15.91|15.99|15.63|211
1584634500000|2020-03-19 16:15:00|16.12|15.76|16.23|15.87|16.25|15.89|16.1|15.74|206
1584634800000|2020-03-19 16:20:00|16.22|15.86|16.52|16.16|16.55|16.19|16.22|15.86|212
1584635100000|2020-03-19 16:25:00|16.51|16.15|16.7|16.34|17.02|16.66|16.51|16.15|336
1584635400000|2020-03-19 16:30:00|16.69|16.33|16.57|16.21|16.69|16.33|16.46|16.1|310
1584635700000|2020-03-19 16:35:00|16.56|16.2|16.57|16.21|16.61|16.25|16.45|16.09|225
1584636000000|2020-03-19 16:40:00|16.56|16.2|16.4|16.04|16.6|16.24|16.34|15.98|241
1584636300000|2020-03-19 16:45:00|16.39|16.03|16.41|16.05|16.45|16.09|16.38|16.02|139
1584636600000|2020-03-19 16:50:00|16.4|16.04|16.48|16.12|16.53|16.17|16.39|16.03|100
1584636900000|2020-03-19 16:55:00|16.47|16.11|16.48|16.12|16.53|16.17|16.47|16.11|81
1584637200000|2020-03-19 17:00:00|16.49|16.13|16.58|16.22|16.58|16.22|16.48|16.12|124
1584637500000|2020-03-19 17:05:00|16.59|16.23|16.42|16.06|16.64|16.28|16.42|16.06|119
1584637800000|2020-03-19 17:10:00|16.41|16.05|16.51|16.15|16.51|16.15|16.41|16.05|131
1584638100000|2020-03-19 17:15:00|16.52|16.16|16.49|16.13|16.54|16.18|16.48|16.12|117
1584638400000|2020-03-19 17:20:00|16.5|16.14|16.5|16.14|16.56|16.2|16.46|16.1|102
1584638700000|2020-03-19 17:25:00|16.49|16.13|16.54|16.18|16.55|16.19|16.49|16.13|88
1584639000000|2020-03-19 17:30:00|16.53|16.17|16.59|16.23|16.61|16.25|16.53|16.17|111
1584639300000|2020-03-19 17:35:00|16.58|16.22|16.56|16.2|16.58|16.22|16.49|16.13|94
1584639600000|2020-03-19 17:40:00|16.55|16.19|16.59|16.23|16.6|16.24|16.54|16.18|65
1584639900000|2020-03-19 17:45:00|16.6|16.24|16.72|16.36|16.78|16.42|16.59|16.23|122
1584640200000|2020-03-19 17:50:00|16.75|16.39|16.68|16.32|16.76|16.4|16.59|16.23|192
1584640500000|2020-03-19 17:55:00|16.69|16.33|16.71|16.35|16.72|16.36|16.63|16.27|121
1584640800000|2020-03-19 18:00:00|16.72|16.36|16.63|16.27|16.75|16.39|16.57|16.21|151
1584641100000|2020-03-19 18:05:00|16.62|16.26|16.49|16.13|16.64|16.28|16.42|16.06|227
1584641400000|2020-03-19 18:10:00|16.5|16.14|16.54|16.18|16.58|16.22|16.48|16.12|113
1584641700000|2020-03-19 18:15:00|16.55|16.19|16.57|16.21|16.58|16.22|16.5|16.14|74
1584642000000|2020-03-19 18:20:00|16.58|16.22|16.54|16.18|16.62|16.26|16.54|16.18|79
1584642300000|2020-03-19 18:25:00|16.53|16.17|16.51|16.15|16.54|16.18|16.5|16.14|69
1584642600000|2020-03-19 18:30:00|16.5|16.14|16.49|16.13|16.52|16.16|16.48|16.12|50
1584642900000|2020-03-19 18:35:00|16.48|16.12|16.45|16.09|16.5|16.14|16.44|16.08|78
1584643200000|2020-03-19 18:40:00|16.44|16.08|16.5|16.14|16.53|16.17|16.4|16.04|106
1584643500000|2020-03-19 18:45:00|16.51|16.15|16.46|16.1|16.52|16.16|16.45|16.09|64
1584643800000|2020-03-19 18:50:00|16.45|16.09|16.4|16.04|16.47|16.11|16.36|16|93
1584644100000|2020-03-19 18:55:00|16.39|16.03|16.34|15.98|16.41|16.05|16.31|15.95|89
1584644400000|2020-03-19 19:00:00|16.33|15.97|16.26|15.9|16.35|15.99|16.19|15.83|110
1584644700000|2020-03-19 19:05:00|16.27|15.91|16.28|15.92|16.3|15.94|16.25|15.89|56
1584645000000|2020-03-19 19:10:00|16.29|15.93|16.24|15.88|16.31|15.95|16.24|15.88|74
1584645300000|2020-03-19 19:15:00|16.25|15.89|16.35|15.99|16.35|15.99|16.23|15.87|83
1584645600000|2020-03-19 19:20:00|16.34|15.98|16.32|15.96|16.38|16.02|16.3|15.94|85
1584645900000|2020-03-19 19:25:00|16.31|15.95|16.32|15.96|16.34|15.98|16.28|15.92|62
1584646200000|2020-03-19 19:30:00|16.31|15.95|16.3|15.94|16.33|15.97|16.28|15.92|34
1584646500000|2020-03-19 19:35:00|16.31|15.95|16.32|15.96|16.32|15.96|16.29|15.93|40
1584646800000|2020-03-19 19:40:00|16.31|15.95|16.35|15.99|16.38|16.02|16.27|15.91|60
1584647100000|2020-03-19 19:45:00|16.36|16|16.38|16.02|16.4|16.04|16.33|15.97|73
1584647400000|2020-03-19 19:50:00|16.39|16.03|16.38|16.02|16.43|16.07|16.36|16|60
1584647700000|2020-03-19 19:55:00|16.39|16.03|16.39|16.03|16.43|16.07|16.37|16.01|43
1584648000000|2020-03-19 20:00:00|16.38|16.02|16.37|16.01|16.42|16.06|16.35|15.99|49
1584648300000|2020-03-19 20:05:00|16.36|16|16.37|16.01|16.38|16.02|16.32|15.96|32
1584648600000|2020-03-19 20:10:00|16.36|16|16.39|16.03|16.41|16.05|16.36|16|38
1584648900000|2020-03-19 20:15:00|16.38|16.02|16.38|16.02|16.41|16.05|16.36|16|19
1584649200000|2020-03-19 20:20:00|16.39|16.03|16.48|16.12|16.48|16.12|16.39|16.03|59
1584649500000|2020-03-19 20:25:00|16.47|16.11|16.48|16.12|16.48|16.12|16.45|16.09|46
1584649800000|2020-03-19 20:30:00|16.49|16.13|16.51|16.15|16.52|16.16|16.49|16.13|21
1584650100000|2020-03-19 20:35:00|16.5|16.14|16.5|16.14|16.53|16.17|16.5|16.14|31
1584650400000|2020-03-19 20:40:00|16.51|16.15|16.53|16.17|16.53|16.17|16.51|16.15|11
1584650700000|2020-03-19 20:45:00|16.54|16.18|16.61|16.25|16.61|16.25|16.54|16.18|18
1584651000000|2020-03-19 20:50:00|16.6|16.24|16.63|16.27|16.65|16.29|16.6|16.24|17
1584651300000|2020-03-19 20:55:00|16.62|16.26|16.65|16.29|16.67|16.31|16.62|16.26|30
1584651600000|2020-03-19 21:00:00|16.64|16.28|16.64|16.28|16.69|16.33|16.64|16.28|25
1584651900000|2020-03-19 21:05:00|16.63|16.27|16.61|16.25|16.64|16.28|16.6|16.24|40
1584652200000|2020-03-19 21:10:00|16.6|16.24|16.59|16.23|16.61|16.25|16.58|16.22|22
1584652500000|2020-03-19 21:15:00|16.58|16.22|16.52|16.16|16.59|16.23|16.51|16.15|33
1584652800000|2020-03-19 21:20:00|16.53|16.17|16.51|16.15|16.53|16.17|16.5|16.14|17
1584653100000|2020-03-19 21:25:00|16.5|16.14|16.5|16.14|16.51|16.15|16.48|16.12|21
1584653400000|2020-03-19 21:30:00|16.51|16.15|16.53|16.17|16.53|16.17|16.49|16.13|13
1584653700000|2020-03-19 21:35:00|16.54|16.18|16.54|16.18|16.57|16.21|16.53|16.17|19
1584654000000|2020-03-19 21:40:00|16.53|16.17|16.56|16.2|16.56|16.2|16.53|16.17|10
1584654300000|2020-03-19 21:45:00|16.57|16.21|16.61|16.25|16.61|16.25|16.57|16.21|13
1584654600000|2020-03-19 21:50:00|16.62|16.26|16.61|16.25|16.62|16.26|16.61|16.25|40
1584654900000|2020-03-19 21:55:00|16.62|16.26|16.69|16.33|16.69|16.33|16.61|16.25|32
1584655200000|2020-03-19 22:00:00|16.7|16.34|16.69|16.33|16.71|16.35|16.67|16.31|64
1584655500000|2020-03-19 22:05:00|16.68|16.32|16.66|16.3|16.69|16.33|16.66|16.3|35
1584655800000|2020-03-19 22:10:00|16.65|16.29|16.68|16.32|16.69|16.33|16.65|16.29|44
1584656100000|2020-03-19 22:15:00|16.67|16.31|16.68|16.32|16.69|16.33|16.66|16.3|26
1584656400000|2020-03-19 22:20:00|16.69|16.33|16.7|16.34|16.73|16.37|16.68|16.32|41
1584656700000|2020-03-19 22:25:00|16.71|16.35|16.74|16.38|16.79|16.43|16.71|16.35|82
1584657000000|2020-03-19 22:30:00|16.75|16.39|16.8|16.44|16.83|16.47|16.75|16.39|42
1584657300000|2020-03-19 22:35:00|16.81|16.45|16.82|16.46|16.85|16.49|16.79|16.43|60
1584657600000|2020-03-19 22:40:00|16.81|16.45|16.96|16.6|16.96|16.6|16.81|16.45|66
1584657900000|2020-03-19 22:45:00|16.97|16.61|17.3|16.94|17.4|17.04|16.96|16.6|168
1584658200000|2020-03-19 22:50:00|17.31|16.95|17.32|16.96|17.49|17.13|17.27|16.91|319
1584658500000|2020-03-19 22:55:00|17.31|16.95|17.1|16.74|17.31|16.95|17.02|16.66|234
1584658800000|2020-03-19 23:00:00|17.11|16.75|17.05|16.69|17.16|16.8|17.05|16.69|133
1584659100000|2020-03-19 23:05:00|17.06|16.7|16.8|16.44|17.07|16.71|16.71|16.35|285
1584659400000|2020-03-19 23:10:00|16.81|16.45|16.83|16.47|16.9|16.54|16.78|16.42|144
1584659700000|2020-03-19 23:15:00|16.84|16.48|16.6|16.24|16.84|16.48|16.6|16.24|243
1584660000000|2020-03-19 23:20:00|16.61|16.25|16.7|16.34|16.73|16.37|16.6|16.24|140
1584660300000|2020-03-19 23:25:00|16.69|16.33|16.79|16.43|16.8|16.44|16.69|16.33|89
1584660600000|2020-03-19 23:30:00|16.78|16.42|16.8|16.44|16.82|16.46|16.77|16.41|66
1584660900000|2020-03-19 23:35:00|16.79|16.43|16.73|16.37|16.82|16.46|16.68|16.32|95
1584661200000|2020-03-19 23:40:00|16.72|16.36|16.76|16.4|16.78|16.42|16.69|16.33|99
1584661500000|2020-03-19 23:45:00|16.75|16.39|16.79|16.43|16.8|16.44|16.75|16.39|45
1584661800000|2020-03-19 23:50:00|16.78|16.42|16.72|16.36|16.79|16.43|16.7|16.34|59
1584662100000|2020-03-19 23:55:00|16.73|16.37|16.69|16.33|16.75|16.39|16.68|16.32|65
1584662400000|2020-03-20 00:00:00|16.7|16.34|16.79|16.43|16.81|16.45|16.67|16.31|94
1584662700000|2020-03-20 00:05:00|16.8|16.44|16.8|16.44|16.84|16.48|16.78|16.42|107
1584663000000|2020-03-20 00:10:00|16.81|16.45|16.78|16.42|16.81|16.45|16.74|16.38|66
1584663300000|2020-03-20 00:15:00|16.79|16.43|16.87|16.51|16.88|16.52|16.76|16.4|57
1584663600000|2020-03-20 00:20:00|16.88|16.52|16.85|16.49|16.89|16.53|16.83|16.47|68
1584663900000|2020-03-20 00:25:00|16.84|16.48|16.8|16.44|16.87|16.51|16.79|16.43|53
1584664200000|2020-03-20 00:30:00|16.79|16.43|16.78|16.42|16.8|16.44|16.77|16.41|36
1584664500000|2020-03-20 00:35:00|16.77|16.41|16.72|16.36|16.78|16.42|16.7|16.34|44
1584664800000|2020-03-20 00:40:00|16.71|16.35|16.73|16.37|16.75|16.39|16.71|16.35|35
1584665100000|2020-03-20 00:45:00|16.72|16.36|16.69|16.33|16.74|16.38|16.67|16.31|50
1584665400000|2020-03-20 00:50:00|16.68|16.32|16.68|16.32|16.71|16.35|16.67|16.31|37
1584665700000|2020-03-20 00:55:00|16.69|16.33|16.7|16.34|16.71|16.35|16.67|16.31|30
1584666000000|2020-03-20 01:00:00|16.69|16.33|16.69|16.33|16.71|16.35|16.68|16.32|39
1584666300000|2020-03-20 01:05:00|16.68|16.32|16.64|16.28|16.69|16.33|16.64|16.28|21
1584666600000|2020-03-20 01:10:00|16.65|16.29|16.6|16.24|16.65|16.29|16.58|16.22|54
1584666900000|2020-03-20 01:15:00|16.59|16.23|16.57|16.21|16.61|16.25|16.57|16.21|33
1584667200000|2020-03-20 01:20:00|16.56|16.2|16.45|16.09|16.56|16.2|16.43|16.07|56
1584667500000|2020-03-20 01:25:00|16.44|16.08|16.44|16.08|16.52|16.16|16.43|16.07|87
1584667800000|2020-03-20 01:30:00|16.43|16.07|16.35|15.99|16.44|16.08|16.27|15.91|163
1584668100000|2020-03-20 01:35:00|16.34|15.98|16.37|16.01|16.39|16.03|16.34|15.98|87
1584668400000|2020-03-20 01:40:00|16.36|16|16.31|15.95|16.36|16|16.31|15.95|42
1584668700000|2020-03-20 01:45:00|16.3|15.94|16.35|15.99|16.37|16.01|16.22|15.86|66
1584669000000|2020-03-20 01:50:00|16.36|16|16.37|16.01|16.42|16.06|16.33|15.97|72
1584669300000|2020-03-20 01:55:00|16.36|16|16.36|16|16.37|16.01|16.34|15.98|61
1584669600000|2020-03-20 02:00:00|16.35|15.99|16.36|16|16.39|16.03|16.34|15.98|36
1584669900000|2020-03-20 02:05:00|16.37|16.01|16.35|15.99|16.38|16.02|16.33|15.97|35
1584670200000|2020-03-20 02:10:00|16.34|15.98|16.39|16.03|16.4|16.04|16.33|15.97|50
1584670500000|2020-03-20 02:15:00|16.4|16.04|16.44|16.08|16.45|16.09|16.4|16.04|29
1584670800000|2020-03-20 02:20:00|16.45|16.09|16.49|16.13|16.49|16.13|16.44|16.08|41
1584671100000|2020-03-20 02:25:00|16.48|16.12|16.53|16.17|16.53|16.17|16.48|16.12|26
1584671400000|2020-03-20 02:30:00|16.52|16.16|16.47|16.11|16.52|16.16|16.46|16.1|36
1584671700000|2020-03-20 02:35:00|16.46|16.1|16.43|16.07|16.47|16.11|16.42|16.06|12
1584672000000|2020-03-20 02:40:00|16.42|16.06|16.42|16.06|16.44|16.08|16.41|16.05|17
1584672300000|2020-03-20 02:45:00|16.41|16.05|16.37|16.01|16.41|16.05|16.36|16|33
1584672600000|2020-03-20 02:50:00|16.36|16|16.41|16.05|16.41|16.05|16.34|15.98|24
1584672900000|2020-03-20 02:55:00|16.42|16.06|16.36|16|16.43|16.07|16.35|15.99|29
1584673200000|2020-03-20 03:00:00|16.35|15.99|16.32|15.96|16.38|16.02|16.29|15.93|46
1584673500000|2020-03-20 03:05:00|16.31|15.95|16.35|15.99|16.35|15.99|16.31|15.95|49
1584673800000|2020-03-20 03:10:00|16.36|16|16.38|16.02|16.38|16.02|16.34|15.98|23
1584674100000|2020-03-20 03:15:00|16.37|16.01|16.34|15.98|16.38|16.02|16.34|15.98|52
1584674400000|2020-03-20 03:20:00|16.35|15.99|16.22|15.86|16.35|15.99|16.14|15.78|82
1584674700000|2020-03-20 03:25:00|16.23|15.87|16.22|15.86|16.23|15.87|16.2|15.84|44
1584675000000|2020-03-20 03:30:00|16.23|15.87|16.01|15.65|16.23|15.87|16|15.64|67
1584675300000|2020-03-20 03:35:00|16|15.64|15.96|15.6|16.08|15.72|15.96|15.6|59
1584675600000|2020-03-20 03:40:00|15.97|15.61|16.02|15.66|16.04|15.68|15.96|15.6|45
1584675900000|2020-03-20 03:45:00|16.03|15.67|16.09|15.73|16.09|15.73|16.02|15.66|49
1584676200000|2020-03-20 03:50:00|16.1|15.74|16.11|15.75|16.11|15.75|16.08|15.72|38
1584676500000|2020-03-20 03:55:00|16.12|15.76|16.13|15.77|16.13|15.77|16.1|15.74|36
1584676800000|2020-03-20 04:00:00|16.12|15.76|16.07|15.71|16.12|15.76|16.05|15.69|46
1584677100000|2020-03-20 04:05:00|16.08|15.72|16.07|15.71|16.08|15.72|16.03|15.67|28
1584677400000|2020-03-20 04:10:00|16.08|15.72|16.09|15.73|16.09|15.73|16.08|15.72|16
1584677700000|2020-03-20 04:15:00|16.08|15.72|16.12|15.76|16.12|15.76|16.04|15.68|29
1584678000000|2020-03-20 04:20:00|16.13|15.77|16.19|15.83|16.19|15.83|16.11|15.75|55
1584678300000|2020-03-20 04:25:00|16.18|15.82|16.21|15.85|16.21|15.85|16.15|15.79|42
1584678600000|2020-03-20 04:30:00|16.2|15.84|16.19|15.83|16.21|15.85|16.19|15.83|14
1584678900000|2020-03-20 04:35:00|16.2|15.84|16.27|15.91|16.27|15.91|16.19|15.83|22
1584679200000|2020-03-20 04:40:00|16.28|15.92|16.31|15.95|16.32|15.96|16.24|15.88|54
1584679500000|2020-03-20 04:45:00|16.3|15.94|16.36|16|16.39|16.03|16.29|15.93|57
1584679800000|2020-03-20 04:50:00|16.37|16.01|16.45|16.09|16.48|16.12|16.37|16.01|89
1584680100000|2020-03-20 04:55:00|16.46|16.1|16.39|16.03|16.47|16.11|16.36|16|49
1584680400000|2020-03-20 05:00:00|16.4|16.04|16.42|16.06|16.42|16.06|16.36|16|24
1584680700000|2020-03-20 05:05:00|16.43|16.07|16.46|16.1|16.48|16.12|16.43|16.07|30
1584681000000|2020-03-20 05:10:00|16.47|16.11|16.49|16.13|16.49|16.13|16.45|16.09|31
1584681300000|2020-03-20 05:15:00|16.48|16.12|16.46|16.1|16.49|16.13|16.45|16.09|11
1584681600000|2020-03-20 05:20:00|16.47|16.11|16.58|16.22|16.59|16.23|16.46|16.1|38
1584681900000|2020-03-20 05:25:00|16.59|16.23|16.57|16.21|16.61|16.25|16.55|16.19|45
1584682200000|2020-03-20 05:30:00|16.56|16.2|16.57|16.21|16.6|16.24|16.54|16.18|54
1584682500000|2020-03-20 05:35:00|16.58|16.22|16.62|16.26|16.62|16.26|16.57|16.21|29
1584682800000|2020-03-20 05:40:00|16.61|16.25|16.61|16.25|16.63|16.27|16.6|16.24|31
1584683100000|2020-03-20 05:45:00|16.6|16.24|16.5|16.14|16.6|16.24|16.49|16.13|77
1584683400000|2020-03-20 05:50:00|16.49|16.13|16.48|16.12|16.5|16.14|16.47|16.11|36
1584683700000|2020-03-20 05:55:00|16.49|16.13|16.48|16.12|16.53|16.17|16.48|16.12|24
1584684000000|2020-03-20 06:00:00|16.49|16.13|16.48|16.12|16.49|16.13|16.47|16.11|36
1584684300000|2020-03-20 06:05:00|16.47|16.11|16.48|16.12|16.48|16.12|16.47|16.11|8
1584684600000|2020-03-20 06:10:00|16.49|16.13|16.44|16.08|16.49|16.13|16.43|16.07|12
1584684900000|2020-03-20 06:15:00|16.45|16.09|16.42|16.06|16.46|16.1|16.4|16.04|38
1584685200000|2020-03-20 06:20:00|16.41|16.05|16.41|16.05|16.43|16.07|16.4|16.04|19
1584685500000|2020-03-20 06:25:00|16.42|16.06|16.38|16.02|16.42|16.06|16.38|16.02|27
1584685800000|2020-03-20 06:30:00|16.39|16.03|16.43|16.07|16.43|16.07|16.38|16.02|23
1584686100000|2020-03-20 06:35:00|16.42|16.06|16.38|16.02|16.43|16.07|16.38|16.02|11
1584686400000|2020-03-20 06:40:00|16.37|16.01|16.4|16.04|16.4|16.04|16.36|16|30
1584686700000|2020-03-20 06:45:00|16.39|16.03|16.47|16.11|16.47|16.11|16.39|16.03|43
1584687000000|2020-03-20 06:50:00|16.46|16.1|16.49|16.13|16.52|16.16|16.46|16.1|38
1584687300000|2020-03-20 06:55:00|16.48|16.12|16.48|16.12|16.5|16.14|16.44|16.08|41
1584687600000|2020-03-20 07:00:00|16.49|16.13|16.48|16.12|16.49|16.13|16.45|16.09|32
1584687900000|2020-03-20 07:05:00|16.47|16.11|16.49|16.13|16.49|16.13|16.46|16.1|9
1584688200000|2020-03-20 07:10:00|16.5|16.14|16.54|16.18|16.56|16.2|16.5|16.14|37
1584688500000|2020-03-20 07:15:00|16.55|16.19|16.5|16.14|16.55|16.19|16.5|16.14|46
1584688800000|2020-03-20 07:20:00|16.49|16.13|16.55|16.19|16.55|16.19|16.49|16.13|23
1584689100000|2020-03-20 07:25:00|16.56|16.2|16.52|16.16|16.56|16.2|16.5|16.14|31
1584689400000|2020-03-20 07:30:00|16.51|16.15|16.57|16.21|16.58|16.22|16.5|16.14|21
1584689700000|2020-03-20 07:35:00|16.58|16.22|16.6|16.24|16.6|16.24|16.55|16.19|31
1584690000000|2020-03-20 07:40:00|16.61|16.25|16.63|16.27|16.64|16.28|16.61|16.25|53
1584690300000|2020-03-20 07:45:00|16.64|16.28|16.65|16.29|16.66|16.3|16.62|16.26|42
1584690600000|2020-03-20 07:50:00|16.66|16.3|16.67|16.31|16.67|16.31|16.63|16.27|20
1584690900000|2020-03-20 07:55:00|16.68|16.32|16.67|16.31|16.76|16.4|16.62|16.26|71
1584691200000|2020-03-20 08:00:00|16.66|16.3|16.8|16.44|16.84|16.48|16.65|16.29|93
1584691500000|2020-03-20 08:05:00|16.79|16.43|16.87|16.51|16.87|16.51|16.78|16.42|85
1584691800000|2020-03-20 08:10:00|16.88|16.52|17.08|16.72|17.08|16.72|16.86|16.5|108
1584692100000|2020-03-20 08:15:00|17.07|16.71|17.5|17.14|17.5|17.14|17.07|16.71|266
1584692400000|2020-03-20 08:20:00|17.51|17.15|17.19|16.83|17.51|17.15|17.13|16.77|250
1584692700000|2020-03-20 08:25:00|17.2|16.84|17.22|16.86|17.25|16.89|17.15|16.79|155
1584693000000|2020-03-20 08:30:00|17.21|16.85|17.07|16.71|17.23|16.87|17.07|16.71|152
1584693300000|2020-03-20 08:35:00|17.06|16.7|17.07|16.71|17.1|16.74|17.03|16.67|160
1584693600000|2020-03-20 08:40:00|17.08|16.72|17.14|16.78|17.15|16.79|17.04|16.68|103
1584693900000|2020-03-20 08:45:00|17.15|16.79|17.28|16.92|17.3|16.94|17.14|16.78|130
1584694200000|2020-03-20 08:50:00|17.27|16.91|17.29|16.93|17.33|16.97|17.21|16.85|124
1584694500000|2020-03-20 08:55:00|17.3|16.94|17.26|16.9|17.32|16.96|17.22|16.86|87
1584694800000|2020-03-20 09:00:00|17.25|16.89|17.4|17.04|17.44|17.08|17.25|16.89|101
1584695100000|2020-03-20 09:05:00|17.41|17.05|17.48|17.12|17.48|17.12|17.39|17.03|151
1584695400000|2020-03-20 09:10:00|17.47|17.11|17.5|17.14|17.52|17.16|17.44|17.08|175
1584695700000|2020-03-20 09:15:00|17.51|17.15|17.46|17.1|17.51|17.15|17.41|17.05|155
1584696000000|2020-03-20 09:20:00|17.45|17.09|17.42|17.06|17.46|17.1|17.4|17.04|85
1584696300000|2020-03-20 09:25:00|17.41|17.05|17.26|16.9|17.42|17.06|17.23|16.87|151
1584696600000|2020-03-20 09:30:00|17.27|16.91|17.28|16.92|17.33|16.97|17.25|16.89|70
1584696900000|2020-03-20 09:35:00|17.29|16.93|17.37|17.01|17.37|17.01|17.27|16.91|57
1584697200000|2020-03-20 09:40:00|17.36|17|17.35|16.99|17.37|17.01|17.32|16.96|78
1584697500000|2020-03-20 09:45:00|17.34|16.98|17.29|16.93|17.35|16.99|17.23|16.87|94
1584697800000|2020-03-20 09:50:00|17.3|16.94|17.42|17.06|17.44|17.08|17.3|16.94|102
1584698100000|2020-03-20 09:55:00|17.41|17.05|17.51|17.15|17.51|17.15|17.41|17.05|137
1584698400000|2020-03-20 10:00:00|17.5|17.14|17.41|17.05|17.5|17.14|17.35|16.99|133
1584698700000|2020-03-20 10:05:00|17.4|17.04|17.38|17.02|17.46|17.1|17.37|17.01|99
1584699000000|2020-03-20 10:10:00|17.39|17.03|17.39|17.03|17.41|17.05|17.31|16.95|68
1584699300000|2020-03-20 10:15:00|17.4|17.04|17.35|16.99|17.4|17.04|17.32|16.96|54
1584699600000|2020-03-20 10:20:00|17.36|17|17.4|17.04|17.43|17.07|17.36|17|83
1584699900000|2020-03-20 10:25:00|17.41|17.05|17.46|17.1|17.48|17.12|17.39|17.03|52
1584700200000|2020-03-20 10:30:00|17.45|17.09|17.54|17.18|17.62|17.26|17.45|17.09|208
1584700500000|2020-03-20 10:35:00|17.55|17.19|17.56|17.2|17.58|17.22|17.43|17.07|168
1584700800000|2020-03-20 10:40:00|17.57|17.21|17.55|17.19|17.57|17.21|17.52|17.16|79
1584701100000|2020-03-20 10:45:00|17.54|17.18|17.63|17.27|17.75|17.39|17.54|17.18|157
1584701400000|2020-03-20 10:50:00|17.62|17.26|17.61|17.25|17.63|17.27|17.53|17.17|105
1584701700000|2020-03-20 10:55:00|17.62|17.26|17.6|17.24|17.73|17.37|17.59|17.23|149
1584702000000|2020-03-20 11:00:00|17.61|17.25|17.53|17.17|17.68|17.32|17.48|17.12|129
1584702300000|2020-03-20 11:05:00|17.52|17.16|17.46|17.1|17.55|17.19|17.45|17.09|91
1584702600000|2020-03-20 11:10:00|17.47|17.11|17.32|16.96|17.49|17.13|17.2|16.84|151
1584702900000|2020-03-20 11:15:00|17.31|16.95|17.29|16.93|17.34|16.98|17.23|16.87|130
1584703200000|2020-03-20 11:20:00|17.3|16.94|17.26|16.9|17.35|16.99|17.26|16.9|90
1584703500000|2020-03-20 11:25:00|17.25|16.89|17.16|16.8|17.25|16.89|17.11|16.75|98
1584703800000|2020-03-20 11:30:00|17.15|16.79|16.9|16.54|17.15|16.79|16.89|16.53|197
1584704100000|2020-03-20 11:35:00|16.89|16.53|16.99|16.63|17.03|16.67|16.89|16.53|110
1584704400000|2020-03-20 11:40:00|16.98|16.62|17.01|16.65|17.06|16.7|16.98|16.62|68
1584704700000|2020-03-20 11:45:00|17|16.64|17.14|16.78|17.14|16.78|16.98|16.62|99
1584705000000|2020-03-20 11:50:00|17.13|16.77|17.08|16.72|17.14|16.78|17.07|16.71|50
1584705300000|2020-03-20 11:55:00|17.09|16.73|17.08|16.72|17.14|16.78|17.06|16.7|78
1584705600000|2020-03-20 12:00:00|17.07|16.71|17.01|16.65|17.1|16.74|16.96|16.6|89
1584705900000|2020-03-20 12:05:00|17|16.64|16.99|16.63|17.07|16.71|16.98|16.62|72
1584706200000|2020-03-20 12:10:00|16.98|16.62|16.9|16.54|16.98|16.62|16.88|16.52|86
1584706500000|2020-03-20 12:15:00|16.91|16.55|16.91|16.55|17.01|16.65|16.9|16.54|87
1584706800000|2020-03-20 12:20:00|16.9|16.54|16.91|16.55|16.95|16.59|16.89|16.53|65
1584707100000|2020-03-20 12:25:00|16.9|16.54|16.97|16.61|16.98|16.62|16.85|16.49|106
1584707400000|2020-03-20 12:30:00|16.98|16.62|17.04|16.68|17.05|16.69|16.98|16.62|54
1584707700000|2020-03-20 12:35:00|17.03|16.67|17.07|16.71|17.07|16.71|16.98|16.62|97
1584708000000|2020-03-20 12:40:00|17.06|16.7|17.09|16.73|17.1|16.74|17.06|16.7|85
1584708300000|2020-03-20 12:45:00|17.08|16.72|17.02|16.66|17.08|16.72|16.98|16.62|69
1584708600000|2020-03-20 12:50:00|17.03|16.67|17.06|16.7|17.07|16.71|17.03|16.67|38
1584708900000|2020-03-20 12:55:00|17.07|16.71|17.07|16.71|17.11|16.75|17.06|16.7|47
1584709200000|2020-03-20 13:00:00|17.08|16.72|17.01|16.65|17.08|16.72|16.97|16.61|74
1584709500000|2020-03-20 13:05:00|17.02|16.66|16.92|16.56|17.02|16.66|16.89|16.53|70
1584709800000|2020-03-20 13:10:00|16.91|16.55|16.94|16.58|16.94|16.58|16.9|16.54|32
1584710100000|2020-03-20 13:15:00|16.93|16.57|16.83|16.47|16.94|16.58|16.83|16.47|52
1584710400000|2020-03-20 13:20:00|16.82|16.46|16.64|16.28|16.86|16.5|16.62|16.26|149
1584710700000|2020-03-20 13:25:00|16.65|16.29|16.74|16.38|16.74|16.38|16.64|16.28|107
1584711000000|2020-03-20 13:30:00|16.75|16.39|16.84|16.48|16.84|16.48|16.72|16.36|95
1584711300000|2020-03-20 13:35:00|16.85|16.49|16.84|16.48|16.93|16.57|16.83|16.47|85
1584711600000|2020-03-20 13:40:00|16.83|16.47|16.78|16.42|16.85|16.49|16.78|16.42|96
1584711900000|2020-03-20 13:45:00|16.77|16.41|16.81|16.45|16.85|16.49|16.73|16.37|101
1584712200000|2020-03-20 13:50:00|16.82|16.46|16.83|16.47|16.84|16.48|16.77|16.41|62
1584712500000|2020-03-20 13:55:00|16.82|16.46|16.81|16.45|16.84|16.48|16.78|16.42|68
1584712800000|2020-03-20 14:00:00|16.82|16.46|16.98|16.62|16.99|16.63|16.79|16.43|87
1584713100000|2020-03-20 14:05:00|16.99|16.63|17.02|16.66|17.03|16.67|16.94|16.58|98
1584713400000|2020-03-20 14:10:00|17.03|16.67|17.01|16.65|17.1|16.74|17|16.64|95
1584713700000|2020-03-20 14:15:00|17|16.64|17.1|16.74|17.12|16.76|16.99|16.63|119
1584714000000|2020-03-20 14:20:00|17.09|16.73|17.17|16.81|17.17|16.81|17.06|16.7|71
1584714300000|2020-03-20 14:25:00|17.18|16.82|17.24|16.88|17.25|16.89|17.15|16.79|107
1584714600000|2020-03-20 14:30:00|17.23|16.87|17.15|16.79|17.25|16.89|17.11|16.75|94
1584714900000|2020-03-20 14:35:00|17.16|16.8|17.05|16.69|17.18|16.82|17.05|16.69|99
1584715200000|2020-03-20 14:40:00|17.06|16.7|17.08|16.72|17.12|16.76|17.05|16.69|56
1584715500000|2020-03-20 14:45:00|17.09|16.73|17.12|16.76|17.13|16.77|17.08|16.72|69
1584715800000|2020-03-20 14:50:00|17.13|16.77|17.12|16.76|17.15|16.79|17.11|16.75|82
1584716100000|2020-03-20 14:55:00|17.11|16.75|17.07|16.71|17.13|16.77|17.05|16.69|91
1584716400000|2020-03-20 15:00:00|17.06|16.7|17.02|16.66|17.09|16.73|16.99|16.63|96
1584716700000|2020-03-20 15:05:00|17.03|16.67|17.09|16.73|17.1|16.74|17|16.64|70
1584717000000|2020-03-20 15:10:00|17.1|16.74|17.02|16.66|17.13|16.77|16.99|16.63|71
1584717300000|2020-03-20 15:15:00|17.01|16.65|17.04|16.68|17.06|16.7|16.98|16.62|82
1584717600000|2020-03-20 15:20:00|17.03|16.67|16.98|16.62|17.03|16.67|16.96|16.6|68
1584717900000|2020-03-20 15:25:00|16.97|16.61|17|16.64|17.02|16.66|16.95|16.59|42
1584718200000|2020-03-20 15:30:00|16.99|16.63|16.98|16.62|17|16.64|16.95|16.59|66
1584718500000|2020-03-20 15:35:00|16.97|16.61|16.92|16.56|16.99|16.63|16.92|16.56|40
1584718800000|2020-03-20 15:40:00|16.91|16.55|16.95|16.59|16.95|16.59|16.91|16.55|33
1584719100000|2020-03-20 15:45:00|16.96|16.6|17.04|16.68|17.04|16.68|16.95|16.59|55
1584719400000|2020-03-20 15:50:00|17.05|16.69|17|16.64|17.07|16.71|16.96|16.6|66
1584719700000|2020-03-20 15:55:00|17.01|16.65|17.07|16.71|17.07|16.71|16.99|16.63|69
1584720000000|2020-03-20 16:00:00|17.08|16.72|17.13|16.77|17.16|16.8|17.03|16.67|93
1584720300000|2020-03-20 16:05:00|17.12|16.76|16.91|16.55|17.15|16.79|16.86|16.5|137
1584720600000|2020-03-20 16:10:00|16.9|16.54|16.7|16.34|16.91|16.55|16.69|16.33|246
1584720900000|2020-03-20 16:15:00|16.69|16.33|16.79|16.43|16.82|16.46|16.69|16.33|168
1584721200000|2020-03-20 16:20:00|16.8|16.44|16.8|16.44|16.92|16.56|16.78|16.42|159
1584721500000|2020-03-20 16:25:00|16.81|16.45|16.67|16.31|16.83|16.47|16.6|16.24|207
1584721800000|2020-03-20 16:30:00|16.66|16.3|16.56|16.2|16.66|16.3|16.44|16.08|214
1584722100000|2020-03-20 16:35:00|16.57|16.21|16.53|16.17|16.6|16.24|16.51|16.15|115
1584722400000|2020-03-20 16:40:00|16.52|16.16|16.59|16.23|16.59|16.23|16.48|16.12|82
1584722700000|2020-03-20 16:45:00|16.6|16.24|16.64|16.28|16.64|16.28|16.53|16.17|94
1584723000000|2020-03-20 16:50:00|16.63|16.27|16.61|16.25|16.68|16.32|16.58|16.22|76
1584723300000|2020-03-20 16:55:00|16.6|16.24|16.62|16.26|16.65|16.29|16.57|16.21|67
1584723600000|2020-03-20 17:00:00|16.61|16.25|16.67|16.31|16.7|16.34|16.58|16.22|63
1584723900000|2020-03-20 17:05:00|16.66|16.3|16.57|16.21|16.67|16.31|16.57|16.21|70
1584724200000|2020-03-20 17:10:00|16.56|16.2|16.52|16.16|16.6|16.24|16.51|16.15|78
1584724500000|2020-03-20 17:15:00|16.53|16.17|16.56|16.2|16.57|16.21|16.49|16.13|78
1584724800000|2020-03-20 17:20:00|16.57|16.21|16.64|16.28|16.69|16.33|16.57|16.21|75
1584725100000|2020-03-20 17:25:00|16.65|16.29|16.59|16.23|16.65|16.29|16.57|16.21|57
1584725400000|2020-03-20 17:30:00|16.58|16.22|16.61|16.25|16.64|16.28|16.57|16.21|61
1584725700000|2020-03-20 17:35:00|16.62|16.26|16.66|16.3|16.66|16.3|16.6|16.24|29
1584726000000|2020-03-20 17:40:00|16.65|16.29|16.7|16.34|16.71|16.35|16.64|16.28|32
1584726300000|2020-03-20 17:45:00|16.69|16.33|16.62|16.26|16.7|16.34|16.62|16.26|44
1584726600000|2020-03-20 17:50:00|16.61|16.25|16.59|16.23|16.64|16.28|16.59|16.23|33
1584726900000|2020-03-20 17:55:00|16.58|16.22|16.62|16.26|16.62|16.26|16.57|16.21|33
1584727200000|2020-03-20 18:00:00|16.63|16.27|16.57|16.21|16.64|16.28|16.57|16.21|27
1584727500000|2020-03-20 18:05:00|16.56|16.2|16.59|16.23|16.63|16.27|16.56|16.2|35
1584727800000|2020-03-20 18:10:00|16.6|16.24|16.59|16.23|16.61|16.25|16.57|16.21|48
1584728100000|2020-03-20 18:15:00|16.6|16.24|16.59|16.23|16.63|16.27|16.59|16.23|42
1584728400000|2020-03-20 18:20:00|16.58|16.22|16.5|16.14|16.61|16.25|16.5|16.14|42
1584728700000|2020-03-20 18:25:00|16.51|16.15|16.34|15.98|16.53|16.17|16.33|15.97|112
1584729000000|2020-03-20 18:30:00|16.35|15.99|16.3|15.94|16.43|16.07|16.29|15.93|124
1584729300000|2020-03-20 18:35:00|16.31|15.95|16.2|15.84|16.32|15.96|16.2|15.84|123
1584729600000|2020-03-20 18:40:00|16.19|15.83|16.04|15.68|16.19|15.83|15.85|15.49|229
1584729900000|2020-03-20 18:45:00|16.03|15.67|16.11|15.75|16.19|15.83|16.02|15.66|179
1584730200000|2020-03-20 18:50:00|16.12|15.76|16.09|15.73|16.14|15.78|16.09|15.73|100
1584730500000|2020-03-20 18:55:00|16.08|15.72|15.96|15.6|16.09|15.73|15.96|15.6|110
1584730800000|2020-03-20 19:00:00|15.97|15.61|15.98|15.62|16.07|15.71|15.92|15.56|128
1584731100000|2020-03-20 19:05:00|15.99|15.63|16.01|15.65|16.07|15.71|15.98|15.62|79
1584731400000|2020-03-20 19:10:00|16|15.64|16.08|15.72|16.11|15.75|16|15.64|75
1584731700000|2020-03-20 19:15:00|16.09|15.73|16.11|15.75|16.13|15.77|16.06|15.7|67
1584732000000|2020-03-20 19:20:00|16.12|15.76|16.12|15.76|16.18|15.82|16.11|15.75|95
1584732300000|2020-03-20 19:25:00|16.11|15.75|16.19|15.83|16.19|15.83|16.11|15.75|43
1584732600000|2020-03-20 19:30:00|16.2|15.84|16.23|15.87|16.24|15.88|16.17|15.81|50
1584732900000|2020-03-20 19:35:00|16.22|15.86|16.12|15.76|16.23|15.87|16.12|15.76|55
1584733200000|2020-03-20 19:40:00|16.13|15.77|16.16|15.8|16.19|15.83|16.12|15.76|50
1584733500000|2020-03-20 19:45:00|16.17|15.81|16.17|15.81|16.21|15.85|16.14|15.78|73
1584733800000|2020-03-20 19:50:00|16.16|15.8|16.1|15.74|16.16|15.8|16.09|15.73|45
1584734100000|2020-03-20 19:55:00|16.09|15.73|15.98|15.62|16.1|15.74|15.98|15.62|104
1584734400000|2020-03-20 20:00:00|15.99|15.63|15.71|15.35|15.99|15.63|15.66|15.3|213
1584734700000|2020-03-20 20:05:00|15.72|15.36|15.78|15.42|15.82|15.46|15.65|15.29|218
1584735000000|2020-03-20 20:10:00|15.77|15.41|15.73|15.37|15.84|15.48|15.73|15.37|169
1584735300000|2020-03-20 20:15:00|15.72|15.36|15.63|15.27|15.76|15.4|15.57|15.21|257
1584735600000|2020-03-20 20:20:00|15.62|15.26|15.42|15.06|15.65|15.29|15.26|14.9|197
1584735900000|2020-03-20 20:25:00|15.41|15.05|15.12|14.76|15.43|15.07|15.11|14.75|292
1584736200000|2020-03-20 20:30:00|15.11|14.75|14.92|14.56|15.11|14.75|14.71|14.35|334
1584736500000|2020-03-20 20:35:00|14.93|14.57|15|14.64|15.07|14.71|14.92|14.56|231
1584736800000|2020-03-20 20:40:00|14.99|14.63|15.16|14.8|15.26|14.9|14.99|14.63|215
1584737100000|2020-03-20 20:45:00|15.15|14.79|15.25|14.89|15.28|14.92|15.14|14.78|214
1584737400000|2020-03-20 20:50:00|15.24|14.88|15.25|14.89|15.26|14.9|15.15|14.79|181
1584737700000|2020-03-20 20:55:00|15.26|14.9|15.35|14.99|15.37|15.01|15.25|14.89|182
1584777600000|2020-03-21 08:00:00|15.38|15.02|15.7|15.34|15.7|15.34|15.38|15.02|2
1584777900000|2020-03-21 08:05:00|15.71|15.35|15.64|15.28|15.71|15.35|15.64|15.28|42
1584778200000|2020-03-21 08:10:00|15.65|15.29|15.69|15.33|15.71|15.35|15.64|15.28|57
1584778500000|2020-03-21 08:15:00|15.7|15.34|15.66|15.3|15.7|15.34|15.65|15.29|27
1584778800000|2020-03-21 08:20:00|15.65|15.29|15.63|15.27|15.66|15.3|15.59|15.23|39
1584779100000|2020-03-21 08:25:00|15.64|15.28|15.75|15.39|15.75|15.39|15.6|15.24|68
1584779400000|2020-03-21 08:30:00|15.76|15.4|15.7|15.34|15.78|15.42|15.7|15.34|71
1584779700000|2020-03-21 08:35:00|15.69|15.33|15.71|15.35|15.72|15.36|15.67|15.31|47
1584780000000|2020-03-21 08:40:00|15.7|15.34|15.74|15.38|15.76|15.4|15.68|15.32|35
1584780300000|2020-03-21 08:45:00|15.73|15.37|15.77|15.41|15.79|15.43|15.73|15.37|33
1584780600000|2020-03-21 08:50:00|15.76|15.4|15.71|15.35|15.76|15.4|15.69|15.33|40
1584780900000|2020-03-21 08:55:00|15.72|15.36|15.71|15.35|15.72|15.36|15.68|15.32|30
1584781200000|2020-03-21 09:00:00|15.72|15.36|15.76|15.4|15.78|15.42|15.71|15.35|39
1584781500000|2020-03-21 09:05:00|15.75|15.39|15.68|15.32|15.76|15.4|15.65|15.29|46
1584781800000|2020-03-21 09:10:00|15.67|15.31|15.66|15.3|15.68|15.32|15.63|15.27|62
1584782100000|2020-03-21 09:15:00|15.65|15.29|15.68|15.32|15.69|15.33|15.63|15.27|44
1584782400000|2020-03-21 09:20:00|15.69|15.33|15.62|15.26|15.69|15.33|15.61|15.25|42
1584782700000|2020-03-21 09:25:00|15.63|15.27|15.5|15.14|15.65|15.29|15.46|15.1|99
1584783000000|2020-03-21 09:30:00|15.49|15.13|15.48|15.12|15.55|15.19|15.38|15.02|174
1584783300000|2020-03-21 09:35:00|15.49|15.13|15.49|15.13|15.53|15.17|15.48|15.12|65
1584783600000|2020-03-21 09:40:00|15.48|15.12|15.47|15.11|15.5|15.14|15.41|15.05|78
1584783900000|2020-03-21 09:45:00|15.46|15.1|15.56|15.2|15.59|15.23|15.46|15.1|83
1584784200000|2020-03-21 09:50:00|15.55|15.19|15.54|15.18|15.57|15.21|15.51|15.15|48
1584784500000|2020-03-21 09:55:00|15.55|15.19|15.5|15.14|15.56|15.2|15.49|15.13|56
1584784800000|2020-03-21 10:00:00|15.51|15.15|15.5|15.14|15.53|15.17|15.46|15.1|44
1584785100000|2020-03-21 10:05:00|15.51|15.15|15.54|15.18|15.54|15.18|15.48|15.12|46
1584785400000|2020-03-21 10:10:00|15.55|15.19|15.6|15.24|15.6|15.24|15.54|15.18|53
1584785700000|2020-03-21 10:15:00|15.59|15.23|15.5|15.14|15.59|15.23|15.5|15.14|56
1584786000000|2020-03-21 10:20:00|15.49|15.13|15.54|15.18|15.56|15.2|15.49|15.13|38
1584786300000|2020-03-21 10:25:00|15.53|15.17|15.58|15.22|15.62|15.26|15.53|15.17|54
1584786600000|2020-03-21 10:30:00|15.57|15.21|15.55|15.19|15.58|15.22|15.55|15.19|21
1584786900000|2020-03-21 10:35:00|15.56|15.2|15.58|15.22|15.6|15.24|15.55|15.19|25
1584787200000|2020-03-21 10:40:00|15.57|15.21|15.58|15.22|15.58|15.22|15.54|15.18|42
1584787500000|2020-03-21 10:45:00|15.59|15.23|15.5|15.14|15.59|15.23|15.48|15.12|33
1584787800000|2020-03-21 10:50:00|15.49|15.13|15.48|15.12|15.5|15.14|15.47|15.11|24
1584788100000|2020-03-21 10:55:00|15.47|15.11|15.51|15.15|15.53|15.17|15.47|15.11|33
1584788400000|2020-03-21 11:00:00|15.52|15.16|15.48|15.12|15.52|15.16|15.44|15.08|47
1584788700000|2020-03-21 11:05:00|15.47|15.11|15.48|15.12|15.49|15.13|15.47|15.11|28
1584789000000|2020-03-21 11:10:00|15.47|15.11|15.48|15.12|15.49|15.13|15.47|15.11|70
1584789300000|2020-03-21 11:15:00|15.47|15.11|15.45|15.09|15.47|15.11|15.37|15.01|97
1584789600000|2020-03-21 11:20:00|15.44|15.08|15.48|15.12|15.49|15.13|15.36|15|53
1584789900000|2020-03-21 11:25:00|15.49|15.13|15.51|15.15|15.51|15.15|15.48|15.12|59
1584790200000|2020-03-21 11:30:00|15.5|15.14|15.6|15.24|15.6|15.24|15.5|15.14|62
1584790500000|2020-03-21 11:35:00|15.59|15.23|15.55|15.19|15.6|15.24|15.53|15.17|51
1584790800000|2020-03-21 11:40:00|15.54|15.18|15.55|15.19|15.56|15.2|15.54|15.18|36
1584791100000|2020-03-21 11:45:00|15.56|15.2|15.64|15.28|15.65|15.29|15.55|15.19|39
1584791400000|2020-03-21 11:50:00|15.63|15.27|15.74|15.38|15.74|15.38|15.63|15.27|64
1584791700000|2020-03-21 11:55:00|15.73|15.37|15.77|15.41|15.78|15.42|15.69|15.33|73
1584792000000|2020-03-21 12:00:00|15.78|15.42|15.79|15.43|15.8|15.44|15.73|15.37|72
1584792300000|2020-03-21 12:05:00|15.8|15.44|15.83|15.47|15.92|15.56|15.8|15.44|113
1584792600000|2020-03-21 12:10:00|15.82|15.46|15.8|15.44|15.87|15.51|15.79|15.43|70
1584792900000|2020-03-21 12:15:00|15.81|15.45|15.8|15.44|15.84|15.48|15.75|15.39|42
1584793200000|2020-03-21 12:20:00|15.79|15.43|15.8|15.44|15.83|15.47|15.76|15.4|56
1584793500000|2020-03-21 12:25:00|15.81|15.45|15.83|15.47|15.85|15.49|15.8|15.44|53
1584793800000|2020-03-21 12:30:00|15.84|15.48|15.81|15.45|15.91|15.55|15.79|15.43|62
1584794100000|2020-03-21 12:35:00|15.8|15.44|15.76|15.4|15.8|15.44|15.76|15.4|63
1584794400000|2020-03-21 12:40:00|15.77|15.41|15.77|15.41|15.78|15.42|15.73|15.37|47
1584794700000|2020-03-21 12:45:00|15.76|15.4|15.77|15.41|15.79|15.43|15.75|15.39|40
1584795000000|2020-03-21 12:50:00|15.76|15.4|15.75|15.39|15.79|15.43|15.74|15.38|54
1584795300000|2020-03-21 12:55:00|15.76|15.4|15.72|15.36|15.76|15.4|15.71|15.35|31
1584795600000|2020-03-21 13:00:00|15.73|15.37|15.84|15.48|15.84|15.48|15.73|15.37|54
1584795900000|2020-03-21 13:05:00|15.85|15.49|15.82|15.46|15.87|15.51|15.81|15.45|28
1584796200000|2020-03-21 13:10:00|15.83|15.47|15.79|15.43|15.85|15.49|15.78|15.42|37
1584796500000|2020-03-21 13:15:00|15.8|15.44|15.88|15.52|15.89|15.53|15.8|15.44|29
1584796800000|2020-03-21 13:20:00|15.89|15.53|15.87|15.51|15.92|15.56|15.86|15.5|53
1584797100000|2020-03-21 13:25:00|15.88|15.52|16.01|15.65|16.01|15.65|15.87|15.51|85
1584797400000|2020-03-21 13:30:00|16.02|15.66|15.93|15.57|16.02|15.66|15.92|15.56|58
1584797700000|2020-03-21 13:35:00|15.92|15.56|15.9|15.54|15.93|15.57|15.89|15.53|35
1584798000000|2020-03-21 13:40:00|15.91|15.55|15.87|15.51|15.92|15.56|15.86|15.5|31
1584798300000|2020-03-21 13:45:00|15.88|15.52|15.87|15.51|15.9|15.54|15.86|15.5|16
1584798600000|2020-03-21 13:50:00|15.88|15.52|15.79|15.43|15.88|15.52|15.77|15.41|46
1584798900000|2020-03-21 13:55:00|15.8|15.44|15.8|15.44|15.83|15.47|15.78|15.42|49
1584799200000|2020-03-21 14:00:00|15.81|15.45|15.83|15.47|15.85|15.49|15.81|15.45|33
1584799500000|2020-03-21 14:05:00|15.84|15.48|15.83|15.47|15.86|15.5|15.81|15.45|32
1584799800000|2020-03-21 14:10:00|15.84|15.48|15.87|15.51|15.89|15.53|15.83|15.47|24
1584800100000|2020-03-21 14:15:00|15.88|15.52|15.9|15.54|15.93|15.57|15.88|15.52|39
1584800400000|2020-03-21 14:20:00|15.89|15.53|15.8|15.44|15.89|15.53|15.8|15.44|38
1584800700000|2020-03-21 14:25:00|15.81|15.45|15.75|15.39|15.82|15.46|15.75|15.39|35
1584801000000|2020-03-21 14:30:00|15.76|15.4|15.74|15.38|15.79|15.43|15.73|15.37|43
1584801300000|2020-03-21 14:35:00|15.73|15.37|15.77|15.41|15.78|15.42|15.73|15.37|37
1584801600000|2020-03-21 14:40:00|15.78|15.42|15.8|15.44|15.83|15.47|15.78|15.42|37
1584801900000|2020-03-21 14:45:00|15.81|15.45|15.82|15.46|15.84|15.48|15.81|15.45|24
1584802200000|2020-03-21 14:50:00|15.81|15.45|15.82|15.46|15.83|15.47|15.78|15.42|22
1584802500000|2020-03-21 14:55:00|15.83|15.47|15.85|15.49|15.85|15.49|15.81|15.45|19
1584802800000|2020-03-21 15:00:00|15.86|15.5|15.89|15.53|15.93|15.57|15.85|15.49|52
1584803100000|2020-03-21 15:05:00|15.9|15.54|15.87|15.51|15.92|15.56|15.86|15.5|48
1584803400000|2020-03-21 15:10:00|15.88|15.52|15.87|15.51|15.9|15.54|15.87|15.51|20
1584803700000|2020-03-21 15:15:00|15.88|15.52|15.89|15.53|15.94|15.58|15.88|15.52|24
1584804000000|2020-03-21 15:20:00|15.88|15.52|15.87|15.51|15.89|15.53|15.85|15.49|48
1584804300000|2020-03-21 15:25:00|15.86|15.5|15.85|15.49|15.87|15.51|15.83|15.47|20
1584804600000|2020-03-21 15:30:00|15.86|15.5|15.9|15.54|15.9|15.54|15.86|15.5|17
1584804900000|2020-03-21 15:35:00|15.89|15.53|15.92|15.56|15.94|15.58|15.89|15.53|34
1584805200000|2020-03-21 15:40:00|15.93|15.57|15.91|15.55|15.95|15.59|15.88|15.52|25
1584805500000|2020-03-21 15:45:00|15.92|15.56|15.96|15.6|15.97|15.61|15.92|15.56|31
1584805800000|2020-03-21 15:50:00|15.95|15.59|15.93|15.57|15.98|15.62|15.91|15.55|43
1584806100000|2020-03-21 15:55:00|15.94|15.58|15.96|15.6|15.97|15.61|15.93|15.57|29
1584806400000|2020-03-21 16:00:00|15.97|15.61|15.93|15.57|16.03|15.67|15.89|15.53|89
1584806700000|2020-03-21 16:05:00|15.92|15.56|15.91|15.55|15.93|15.57|15.89|15.53|58
1584807000000|2020-03-21 16:10:00|15.92|15.56|15.95|15.59|15.98|15.62|15.91|15.55|40
1584807300000|2020-03-21 16:15:00|15.96|15.6|15.92|15.56|16.01|15.65|15.91|15.55|41
1584807600000|2020-03-21 16:20:00|15.93|15.57|15.89|15.53|15.94|15.58|15.89|15.53|21
1584807900000|2020-03-21 16:25:00|15.88|15.52|15.86|15.5|15.88|15.52|15.82|15.46|71
1584808200000|2020-03-21 16:30:00|15.87|15.51|15.83|15.47|15.88|15.52|15.83|15.47|37
1584808500000|2020-03-21 16:35:00|15.82|15.46|15.84|15.48|15.85|15.49|15.82|15.46|25
1584808800000|2020-03-21 16:40:00|15.83|15.47|15.82|15.46|15.84|15.48|15.8|15.44|32
1584809100000|2020-03-21 16:45:00|15.81|15.45|15.85|15.49|15.86|15.5|15.8|15.44|19
1584809400000|2020-03-21 16:50:00|15.84|15.48|15.78|15.42|15.85|15.49|15.77|15.41|49
1584809700000|2020-03-21 16:55:00|15.77|15.41|15.77|15.41|15.79|15.43|15.74|15.38|49
1584810000000|2020-03-21 17:00:00|15.78|15.42|15.8|15.44|15.83|15.47|15.78|15.42|31
1584810300000|2020-03-21 17:05:00|15.81|15.45|15.81|15.45|15.82|15.46|15.77|15.41|43
1584810600000|2020-03-21 17:10:00|15.82|15.46|15.8|15.44|15.83|15.47|15.8|15.44|33
1584810900000|2020-03-21 17:15:00|15.81|15.45|15.79|15.43|15.81|15.45|15.79|15.43|15
1584811200000|2020-03-21 17:20:00|15.78|15.42|15.78|15.42|15.79|15.43|15.76|15.4|25
1584811500000|2020-03-21 17:25:00|15.79|15.43|15.74|15.38|15.79|15.43|15.73|15.37|22
1584811800000|2020-03-21 17:30:00|15.75|15.39|15.75|15.39|15.76|15.4|15.7|15.34|29
1584812100000|2020-03-21 17:35:00|15.76|15.4|15.78|15.42|15.79|15.43|15.75|15.39|19
1584812400000|2020-03-21 17:40:00|15.77|15.41|15.73|15.37|15.79|15.43|15.73|15.37|31
1584812700000|2020-03-21 17:45:00|15.72|15.36|15.73|15.37|15.75|15.39|15.7|15.34|56
1584813000000|2020-03-21 17:50:00|15.74|15.38|15.63|15.27|15.74|15.38|15.61|15.25|96
1584813300000|2020-03-21 17:55:00|15.64|15.28|15.64|15.28|15.67|15.31|15.62|15.26|39
1584813600000|2020-03-21 18:00:00|15.65|15.29|15.65|15.29|15.67|15.31|15.59|15.23|55
1584813900000|2020-03-21 18:05:00|15.64|15.28|15.61|15.25|15.64|15.28|15.6|15.24|40
1584814200000|2020-03-21 18:10:00|15.6|15.24|15.66|15.3|15.68|15.32|15.6|15.24|45
1584814500000|2020-03-21 18:15:00|15.65|15.29|15.71|15.35|15.73|15.37|15.64|15.28|43
1584814800000|2020-03-21 18:20:00|15.72|15.36|15.73|15.37|15.73|15.37|15.67|15.31|19
1584815100000|2020-03-21 18:25:00|15.74|15.38|15.86|15.5|15.9|15.54|15.73|15.37|113
1584815400000|2020-03-21 18:30:00|15.85|15.49|15.89|15.53|15.92|15.56|15.81|15.45|122
1584815700000|2020-03-21 18:35:00|15.88|15.52|15.88|15.52|15.89|15.53|15.87|15.51|71
1584816000000|2020-03-21 18:40:00|15.87|15.51|15.91|15.55|15.93|15.57|15.87|15.51|51
1584816300000|2020-03-21 18:45:00|15.9|15.54|15.86|15.5|15.94|15.58|15.86|15.5|55
1584816600000|2020-03-21 18:50:00|15.85|15.49|15.87|15.51|15.89|15.53|15.84|15.48|41
1584816900000|2020-03-21 18:55:00|15.86|15.5|15.93|15.57|15.93|15.57|15.86|15.5|42
1584817200000|2020-03-21 19:00:00|15.92|15.56|15.93|15.57|15.94|15.58|15.91|15.55|34
1584817500000|2020-03-21 19:05:00|15.94|15.58|15.95|15.59|15.98|15.62|15.92|15.56|45
1584817800000|2020-03-21 19:10:00|15.94|15.58|15.94|15.58|15.96|15.6|15.9|15.54|60
1584818100000|2020-03-21 19:15:00|15.95|15.59|15.97|15.61|15.98|15.62|15.94|15.58|37
1584818400000|2020-03-21 19:20:00|15.98|15.62|15.97|15.61|15.98|15.62|15.94|15.58|40
1584818700000|2020-03-21 19:25:00|15.96|15.6|15.91|15.55|15.96|15.6|15.91|15.55|36
1584819000000|2020-03-21 19:30:00|15.9|15.54|15.9|15.54|15.92|15.56|15.89|15.53|34
1584819300000|2020-03-21 19:35:00|15.89|15.53|15.9|15.54|15.91|15.55|15.88|15.52|26
1584819600000|2020-03-21 19:40:00|15.91|15.55|15.94|15.58|15.94|15.58|15.9|15.54|58
1584819900000|2020-03-21 19:45:00|15.93|15.57|15.95|15.59|15.96|15.6|15.93|15.57|35
1584820200000|2020-03-21 19:50:00|15.94|15.58|15.91|15.55|15.97|15.61|15.89|15.53|42
1584820500000|2020-03-21 19:55:00|15.92|15.56|15.91|15.55|15.92|15.56|15.89|15.53|30
1584820800000|2020-03-21 20:00:00|15.92|15.56|15.92|15.56|15.94|15.58|15.91|15.55|39
1584821100000|2020-03-21 20:05:00|15.91|15.55|15.9|15.54|15.91|15.55|15.89|15.53|20
1584821400000|2020-03-21 20:10:00|15.89|15.53|15.89|15.53|15.91|15.55|15.88|15.52|41
1584821700000|2020-03-21 20:15:00|15.9|15.54|15.92|15.56|15.94|15.58|15.9|15.54|23
1584822000000|2020-03-21 20:20:00|15.93|15.57|15.97|15.61|15.98|15.62|15.92|15.56|31
1584822300000|2020-03-21 20:25:00|15.96|15.6|15.98|15.62|15.99|15.63|15.96|15.6|27
1584822600000|2020-03-21 20:30:00|15.99|15.63|15.95|15.59|15.99|15.63|15.95|15.59|19
1584822900000|2020-03-21 20:35:00|15.96|15.6|16.14|15.78|16.16|15.8|15.96|15.6|79
1584823200000|2020-03-21 20:40:00|16.15|15.79|16.21|15.85|16.22|15.86|16.14|15.78|117
1584823500000|2020-03-21 20:45:00|16.2|15.84|16.29|15.93|16.31|15.95|16.17|15.81|72
1584823800000|2020-03-21 20:50:00|16.28|15.92|16.25|15.89|16.3|15.94|16.24|15.88|58
1584824100000|2020-03-21 20:55:00|16.24|15.88|16.2|15.84|16.25|15.89|16.19|15.83|31
1584824400000|2020-03-21 21:00:00|16.19|15.83|16.31|15.95|16.35|15.99|16.18|15.82|103
1584824700000|2020-03-21 21:05:00|16.3|15.94|16.35|15.99|16.39|16.03|16.28|15.92|94
1584825000000|2020-03-21 21:10:00|16.34|15.98|16.32|15.96|16.35|15.99|16.32|15.96|9
1584825300000|2020-03-21 21:15:00|16.31|15.95|16.32|15.96|16.33|15.97|16.3|15.94|16
1584825600000|2020-03-21 21:20:00|16.31|15.95|16.28|15.92|16.31|15.95|16.28|15.92|8
1584825900000|2020-03-21 21:25:00|16.27|15.91|16.24|15.88|16.29|15.93|16.24|15.88|20
1584826200000|2020-03-21 21:30:00|16.25|15.89|16.27|15.91|16.27|15.91|16.24|15.88|9
1584826500000|2020-03-21 21:35:00|16.28|15.92|16.08|15.72|16.28|15.92|16|15.64|79
1584826800000|2020-03-21 21:40:00|16.07|15.71|15.99|15.63|16.08|15.72|15.97|15.61|49
1584827100000|2020-03-21 21:45:00|15.98|15.62|15.83|15.47|16.02|15.66|15.77|15.41|130
1584827400000|2020-03-21 21:50:00|15.82|15.46|15.86|15.5|15.9|15.54|15.82|15.46|141
1584827700000|2020-03-21 21:55:00|15.85|15.49|15.89|15.53|15.93|15.57|15.83|15.47|77
1584828000000|2020-03-21 22:00:00|15.9|15.54|15.8|15.44|15.9|15.54|15.8|15.44|73
1584828300000|2020-03-21 22:05:00|15.79|15.43|15.84|15.48|15.85|15.49|15.77|15.41|91
1584828600000|2020-03-21 22:10:00|15.83|15.47|15.91|15.55|15.93|15.57|15.81|15.45|39
1584828900000|2020-03-21 22:15:00|15.92|15.56|15.95|15.59|15.96|15.6|15.91|15.55|49
1584829200000|2020-03-21 22:20:00|15.96|15.6|15.94|15.58|15.98|15.62|15.92|15.56|63
1584829500000|2020-03-21 22:25:00|15.95|15.59|16.03|15.67|16.03|15.67|15.94|15.58|61
1584829800000|2020-03-21 22:30:00|16.04|15.68|16.03|15.67|16.04|15.68|16.01|15.65|40
1584830100000|2020-03-21 22:35:00|16.04|15.68|16.03|15.67|16.08|15.72|16.03|15.67|73
1584830400000|2020-03-21 22:40:00|16.04|15.68|16.05|15.69|16.06|15.7|16|15.64|36
1584830700000|2020-03-21 22:45:00|16.06|15.7|16.05|15.69|16.11|15.75|16.05|15.69|32
1584831000000|2020-03-21 22:50:00|16.04|15.68|15.96|15.6|16.04|15.68|15.95|15.59|61
1584831300000|2020-03-21 22:55:00|15.95|15.59|15.95|15.59|15.99|15.63|15.95|15.59|21
1584831600000|2020-03-21 23:00:00|15.96|15.6|16|15.64|16.05|15.69|15.96|15.6|57
1584831900000|2020-03-21 23:05:00|16.01|15.65|16|15.64|16.01|15.65|15.98|15.62|36
1584832200000|2020-03-21 23:10:00|15.99|15.63|16|15.64|16|15.64|15.94|15.58|36
1584832500000|2020-03-21 23:15:00|15.99|15.63|16.06|15.7|16.06|15.7|15.99|15.63|40
1584832800000|2020-03-21 23:20:00|16.07|15.71|16.05|15.69|16.07|15.71|16.03|15.67|35
1584833100000|2020-03-21 23:25:00|16.04|15.68|16.04|15.68|16.05|15.69|16.03|15.67|25
1584833400000|2020-03-21 23:30:00|16.03|15.67|15.97|15.61|16.03|15.67|15.94|15.58|49
1584833700000|2020-03-21 23:35:00|15.98|15.62|15.98|15.62|15.99|15.63|15.97|15.61|19
1584834000000|2020-03-21 23:40:00|15.99|15.63|16|15.64|16.01|15.65|15.98|15.62|30
1584834300000|2020-03-21 23:45:00|15.99|15.63|15.95|15.59|15.99|15.63|15.94|15.58|23
1584834600000|2020-03-21 23:50:00|15.96|15.6|15.96|15.6|15.97|15.61|15.93|15.57|29
1584834900000|2020-03-21 23:55:00|15.95|15.59|15.99|15.63|16.01|15.65|15.95|15.59|39
1584835200000|2020-03-22 00:00:00|16|15.64|15.96|15.6|16|15.64|15.95|15.59|39
1584835500000|2020-03-22 00:05:00|15.95|15.59|15.91|15.55|15.96|15.6|15.91|15.55|25
1584835800000|2020-03-22 00:10:00|15.92|15.56|15.86|15.5|15.92|15.56|15.84|15.48|65
1584836100000|2020-03-22 00:15:00|15.85|15.49|15.89|15.53|15.89|15.53|15.85|15.49|45
1584836400000|2020-03-22 00:20:00|15.88|15.52|15.9|15.54|15.92|15.56|15.88|15.52|25
1584836700000|2020-03-22 00:25:00|15.91|15.55|15.93|15.57|15.95|15.59|15.9|15.54|41
1584837000000|2020-03-22 00:30:00|15.92|15.56|15.94|15.58|15.95|15.59|15.91|15.55|19
1584837300000|2020-03-22 00:35:00|15.93|15.57|15.95|15.59|15.95|15.59|15.92|15.56|17
1584837600000|2020-03-22 00:40:00|15.94|15.58|15.92|15.56|15.96|15.6|15.92|15.56|15
1584837900000|2020-03-22 00:45:00|15.91|15.55|15.96|15.6|15.97|15.61|15.91|15.55|32
1584838200000|2020-03-22 00:50:00|15.97|15.61|16.05|15.69|16.06|15.7|15.96|15.6|25
1584838500000|2020-03-22 00:55:00|16.06|15.7|16|15.64|16.06|15.7|15.99|15.63|37
1584838800000|2020-03-22 01:00:00|16.01|15.65|16|15.64|16.01|15.65|15.98|15.62|24
1584839100000|2020-03-22 01:05:00|16.01|15.65|16.04|15.68|16.04|15.68|16|15.64|26
1584839400000|2020-03-22 01:10:00|16.05|15.69|16.08|15.72|16.08|15.72|16.04|15.68|32
1584839700000|2020-03-22 01:15:00|16.07|15.71|16.14|15.78|16.21|15.85|16.07|15.71|88
1584840000000|2020-03-22 01:20:00|16.15|15.79|16.13|15.77|16.15|15.79|16.11|15.75|47
1584840300000|2020-03-22 01:25:00|16.14|15.78|16.16|15.8|16.17|15.81|16.14|15.78|37
1584840600000|2020-03-22 01:30:00|16.15|15.79|16.09|15.73|16.17|15.81|16.08|15.72|51
1584840900000|2020-03-22 01:35:00|16.08|15.72|16.09|15.73|16.11|15.75|16.08|15.72|32
1584841200000|2020-03-22 01:40:00|16.1|15.74|16.12|15.76|16.12|15.76|16.08|15.72|13
1584841500000|2020-03-22 01:45:00|16.13|15.77|16.14|15.78|16.15|15.79|16.13|15.77|16
1584841800000|2020-03-22 01:50:00|16.15|15.79|16.15|15.79|16.17|15.81|16.13|15.77|15
1584842100000|2020-03-22 01:55:00|16.16|15.8|16.14|15.78|16.18|15.82|16.14|15.78|31
1584842400000|2020-03-22 02:00:00|16.15|15.79|16.23|15.87|16.26|15.9|16.15|15.79|72
1584842700000|2020-03-22 02:05:00|16.22|15.86|16.23|15.87|16.26|15.9|16.22|15.86|30
1584843000000|2020-03-22 02:10:00|16.24|15.88|16.2|15.84|16.24|15.88|16.19|15.83|45
1584843300000|2020-03-22 02:15:00|16.21|15.85|16.19|15.83|16.21|15.85|16.18|15.82|23
1584843600000|2020-03-22 02:20:00|16.18|15.82|16.17|15.81|16.18|15.82|16.16|15.8|22
1584843900000|2020-03-22 02:25:00|16.18|15.82|16.12|15.76|16.18|15.82|16.12|15.76|31
1584844200000|2020-03-22 02:30:00|16.11|15.75|16.17|15.81|16.17|15.81|16.1|15.74|27
1584844500000|2020-03-22 02:35:00|16.16|15.8|16.19|15.83|16.19|15.83|16.15|15.79|22
1584844800000|2020-03-22 02:40:00|16.2|15.84|16.16|15.8|16.2|15.84|16.15|15.79|27
1584845100000|2020-03-22 02:45:00|16.15|15.79|16.14|15.78|16.16|15.8|16.14|15.78|8
1584845400000|2020-03-22 02:50:00|16.13|15.77|16.12|15.76|16.14|15.78|16.12|15.76|20
1584845700000|2020-03-22 02:55:00|16.13|15.77|16.13|15.77|16.14|15.78|16.12|15.76|19
1584846000000|2020-03-22 03:00:00|16.12|15.76|16.13|15.77|16.14|15.78|16.11|15.75|26
1584846300000|2020-03-22 03:05:00|16.12|15.76|16.1|15.74|16.12|15.76|16.09|15.73|19
1584846600000|2020-03-22 03:10:00|16.09|15.73|16.09|15.73|16.1|15.74|16.08|15.72|7
1584846900000|2020-03-22 03:15:00|16.1|15.74|16.1|15.74|16.1|15.74|16.08|15.72|23
1584847200000|2020-03-22 03:20:00|16.11|15.75|16.13|15.77|16.13|15.77|16.1|15.74|15
1584847500000|2020-03-22 03:25:00|16.14|15.78|16.14|15.78|16.15|15.79|16.14|15.78|9
1584847800000|2020-03-22 03:30:00|16.15|15.79|16.18|15.82|16.18|15.82|16.14|15.78|30
1584848100000|2020-03-22 03:35:00|16.19|15.83|16.22|15.86|16.22|15.86|16.19|15.83|20
1584848400000|2020-03-22 03:40:00|16.23|15.87|16.21|15.85|16.23|15.87|16.2|15.84|43
1584848700000|2020-03-22 03:45:00|16.22|15.86|16.28|15.92|16.29|15.93|16.21|15.85|23
1584849000000|2020-03-22 03:50:00|16.29|15.93|16.26|15.9|16.31|15.95|16.26|15.9|38
1584849300000|2020-03-22 03:55:00|16.27|15.91|16.29|15.93|16.29|15.93|16.26|15.9|35
1584849600000|2020-03-22 04:00:00|16.3|15.94|16.25|15.89|16.33|15.97|16.23|15.87|46
1584849900000|2020-03-22 04:05:00|16.26|15.9|16.25|15.89|16.26|15.9|16.23|15.87|34
1584850200000|2020-03-22 04:10:00|16.26|15.9|16.28|15.92|16.28|15.92|16.26|15.9|17
1584850500000|2020-03-22 04:15:00|16.29|15.93|16.27|15.91|16.32|15.96|16.27|15.91|41
1584850800000|2020-03-22 04:20:00|16.26|15.9|16.24|15.88|16.27|15.91|16.23|15.87|35
1584851100000|2020-03-22 04:25:00|16.25|15.89|16.26|15.9|16.27|15.91|16.24|15.88|18
1584851400000|2020-03-22 04:30:00|16.25|15.89|16.25|15.89|16.26|15.9|16.23|15.87|23
1584851700000|2020-03-22 04:35:00|16.24|15.88|16.21|15.85|16.24|15.88|16.21|15.85|26
1584852000000|2020-03-22 04:40:00|16.22|15.86|16.22|15.86|16.24|15.88|16.21|15.85|21
1584852300000|2020-03-22 04:45:00|16.23|15.87|16.23|15.87|16.23|15.87|16.21|15.85|17
1584852600000|2020-03-22 04:50:00|16.22|15.86|16.19|15.83|16.23|15.87|16.18|15.82|38
1584852900000|2020-03-22 04:55:00|16.18|15.82|16.15|15.79|16.19|15.83|16.15|15.79|24
1584853200000|2020-03-22 05:00:00|16.14|15.78|16.22|15.86|16.22|15.86|16.14|15.78|29
1584853500000|2020-03-22 05:05:00|16.21|15.85|16.24|15.88|16.25|15.89|16.21|15.85|26
1584853800000|2020-03-22 05:10:00|16.25|15.89|16.27|15.91|16.28|15.92|16.24|15.88|27
1584854100000|2020-03-22 05:15:00|16.28|15.92|16.3|15.94|16.3|15.94|16.27|15.91|19
1584854400000|2020-03-22 05:20:00|16.29|15.93|16.28|15.92|16.3|15.94|16.27|15.91|28
1584854700000|2020-03-22 05:25:00|16.27|15.91|16.29|15.93|16.29|15.93|16.26|15.9|15
1584855000000|2020-03-22 05:30:00|16.3|15.94|16.28|15.92|16.3|15.94|16.27|15.91|23
1584855300000|2020-03-22 05:35:00|16.29|15.93|16.32|15.96|16.33|15.97|16.29|15.93|22
1584855600000|2020-03-22 05:40:00|16.33|15.97|16.32|15.96|16.33|15.97|16.31|15.95|30
1584855900000|2020-03-22 05:45:00|16.33|15.97|16.3|15.94|16.33|15.97|16.27|15.91|60
1584856200000|2020-03-22 05:50:00|16.31|15.95|16.3|15.94|16.31|15.95|16.28|15.92|36
1584856500000|2020-03-22 05:55:00|16.29|15.93|16.29|15.93|16.3|15.94|16.28|15.92|19
1584856800000|2020-03-22 06:00:00|16.3|15.94|16.33|15.97|16.34|15.98|16.29|15.93|40
1584857100000|2020-03-22 06:05:00|16.34|15.98|16.33|15.97|16.37|16.01|16.31|15.95|45
1584857400000|2020-03-22 06:10:00|16.34|15.98|16.28|15.92|16.34|15.98|16.27|15.91|27
1584857700000|2020-03-22 06:15:00|16.29|15.93|16.27|15.91|16.29|15.93|16.25|15.89|39
1584858000000|2020-03-22 06:20:00|16.28|15.92|16.24|15.88|16.28|15.92|16.24|15.88|27
1584858300000|2020-03-22 06:25:00|16.25|15.89|16.23|15.87|16.26|15.9|16.22|15.86|33
1584858600000|2020-03-22 06:30:00|16.24|15.88|16.23|15.87|16.24|15.88|16.2|15.84|24
1584858900000|2020-03-22 06:35:00|16.24|15.88|16.26|15.9|16.27|15.91|16.23|15.87|21
1584859200000|2020-03-22 06:40:00|16.25|15.89|16.24|15.88|16.25|15.89|16.22|15.86|18
1584859500000|2020-03-22 06:45:00|16.25|15.89|16.25|15.89|16.25|15.89|16.23|15.87|15
1584859800000|2020-03-22 06:50:00|16.24|15.88|16.18|15.82|16.25|15.89|16.17|15.81|25
1584860100000|2020-03-22 06:55:00|16.17|15.81|16.16|15.8|16.18|15.82|16.13|15.77|56
1584860400000|2020-03-22 07:00:00|16.15|15.79|16.2|15.84|16.2|15.84|16.14|15.78|28
1584860700000|2020-03-22 07:05:00|16.21|15.85|16.17|15.81|16.22|15.86|16.16|15.8|19
1584861000000|2020-03-22 07:10:00|16.18|15.82|16.17|15.81|16.18|15.82|16.1|15.74|38
1584861300000|2020-03-22 07:15:00|16.16|15.8|16.15|15.79|16.16|15.8|16.13|15.77|26
1584861600000|2020-03-22 07:20:00|16.16|15.8|16.23|15.87|16.23|15.87|16.15|15.79|30
1584861900000|2020-03-22 07:25:00|16.22|15.86|16.2|15.84|16.23|15.87|16.19|15.83|19
1584862200000|2020-03-22 07:30:00|16.19|15.83|16.22|15.86|16.24|15.88|16.19|15.83|22
1584862500000|2020-03-22 07:35:00|16.21|15.85|16.23|15.87|16.23|15.87|16.19|15.83|13
1584862800000|2020-03-22 07:40:00|16.24|15.88|16.24|15.88|16.24|15.88|16.23|15.87|13
1584863100000|2020-03-22 07:45:00|16.23|15.87|16.22|15.86|16.24|15.88|16.19|15.83|22
1584863400000|2020-03-22 07:50:00|16.21|15.85|16.19|15.83|16.23|15.87|16.19|15.83|21
1584863700000|2020-03-22 07:55:00|16.18|15.82|16.15|15.79|16.18|15.82|16.15|15.79|38
1584864000000|2020-03-22 08:00:00|16.14|15.78|16.11|15.75|16.14|15.78|16.11|15.75|38
1584864300000|2020-03-22 08:05:00|16.12|15.76|16.13|15.77|16.14|15.78|16.12|15.76|22
1584864600000|2020-03-22 08:10:00|16.12|15.76|16.11|15.75|16.13|15.77|16.11|15.75|10
1584864900000|2020-03-22 08:15:00|16.12|15.76|15.99|15.63|16.12|15.76|15.98|15.62|46
1584865200000|2020-03-22 08:20:00|16|15.64|16.03|15.67|16.04|15.68|15.95|15.59|56
1584865500000|2020-03-22 08:25:00|16.02|15.66|16.01|15.65|16.03|15.67|16.01|15.65|20
1584865800000|2020-03-22 08:30:00|16.02|15.66|16.05|15.69|16.05|15.69|16.01|15.65|16
1584866100000|2020-03-22 08:35:00|16.06|15.7|16.07|15.71|16.07|15.71|16.05|15.69|24
1584866400000|2020-03-22 08:40:00|16.06|15.7|16.04|15.68|16.06|15.7|16.03|15.67|13
1584866700000|2020-03-22 08:45:00|16.03|15.67|15.98|15.62|16.03|15.67|15.96|15.6|34
1584867000000|2020-03-22 08:50:00|15.99|15.63|15.94|15.58|15.99|15.63|15.9|15.54|62
1584867300000|2020-03-22 08:55:00|15.95|15.59|15.98|15.62|15.99|15.63|15.95|15.59|16
1584867600000|2020-03-22 09:00:00|15.97|15.61|15.97|15.61|15.99|15.63|15.97|15.61|42
1584867900000|2020-03-22 09:05:00|15.98|15.62|15.96|15.6|15.99|15.63|15.96|15.6|23
1584868200000|2020-03-22 09:10:00|15.97|15.61|16.01|15.65|16.01|15.65|15.97|15.61|19
1584868500000|2020-03-22 09:15:00|16|15.64|16.01|15.65|16.03|15.67|15.99|15.63|30
1584868800000|2020-03-22 09:20:00|16.02|15.66|16.05|15.69|16.06|15.7|16.01|15.65|28
1584869100000|2020-03-22 09:25:00|16.04|15.68|16.04|15.68|16.05|15.69|16.03|15.67|13
1584869400000|2020-03-22 09:30:00|16.03|15.67|16.03|15.67|16.03|15.67|16.02|15.66|7
1584869700000|2020-03-22 09:35:00|16.04|15.68|16.09|15.73|16.1|15.74|16.04|15.68|26
1584870000000|2020-03-22 09:40:00|16.1|15.74|16.08|15.72|16.11|15.75|16.07|15.71|23
1584870300000|2020-03-22 09:45:00|16.09|15.73|16.07|15.71|16.1|15.74|16.06|15.7|11
1584870600000|2020-03-22 09:50:00|16.06|15.7|16.11|15.75|16.13|15.77|16.06|15.7|24
1584870900000|2020-03-22 09:55:00|16.1|15.74|16.09|15.73|16.13|15.77|16.09|15.73|18
1584871200000|2020-03-22 10:00:00|16.08|15.72|16.07|15.71|16.08|15.72|16.04|15.68|20
1584871500000|2020-03-22 10:05:00|16.06|15.7|16.04|15.68|16.07|15.71|16.02|15.66|29
1584871800000|2020-03-22 10:10:00|16.03|15.67|16.05|15.69|16.06|15.7|16.02|15.66|29
1584872100000|2020-03-22 10:15:00|16.04|15.68|16.03|15.67|16.05|15.69|16|15.64|30
1584872400000|2020-03-22 10:20:00|16.02|15.66|16.04|15.68|16.05|15.69|16.01|15.65|9
1584872700000|2020-03-22 10:25:00|16.05|15.69|16.06|15.7|16.06|15.7|16.04|15.68|10
1584873000000|2020-03-22 10:30:00|16.07|15.71|15.99|15.63|16.1|15.74|15.98|15.62|43
1584873300000|2020-03-22 10:35:00|15.98|15.62|15.95|15.59|15.99|15.63|15.86|15.5|76
1584873600000|2020-03-22 10:40:00|15.94|15.58|16|15.64|16.04|15.68|15.89|15.53|80
1584873900000|2020-03-22 10:45:00|15.99|15.63|15.99|15.63|16.02|15.66|15.96|15.6|53
1584874200000|2020-03-22 10:50:00|16|15.64|16.01|15.65|16.04|15.68|15.99|15.63|34
1584874500000|2020-03-22 10:55:00|16|15.64|15.97|15.61|16|15.64|15.96|15.6|22
1584874800000|2020-03-22 11:00:00|15.96|15.6|15.92|15.56|15.96|15.6|15.92|15.56|27
1584875100000|2020-03-22 11:05:00|15.91|15.55|15.93|15.57|15.94|15.58|15.9|15.54|27
1584875400000|2020-03-22 11:10:00|15.92|15.56|15.96|15.6|15.97|15.61|15.92|15.56|13
1584875700000|2020-03-22 11:15:00|15.95|15.59|16|15.64|16|15.64|15.92|15.56|36
1584876000000|2020-03-22 11:20:00|15.99|15.63|15.99|15.63|16|15.64|15.97|15.61|21
1584876300000|2020-03-22 11:25:00|16|15.64|15.92|15.56|16|15.64|15.92|15.56|23
1584876600000|2020-03-22 11:30:00|15.93|15.57|15.91|15.55|15.94|15.58|15.9|15.54|45
1584876900000|2020-03-22 11:35:00|15.92|15.56|15.91|15.55|15.92|15.56|15.86|15.5|56
1584877200000|2020-03-22 11:40:00|15.9|15.54|15.89|15.53|15.91|15.55|15.87|15.51|12
1584877500000|2020-03-22 11:45:00|15.88|15.52|15.93|15.57|15.96|15.6|15.85|15.49|64
1584877800000|2020-03-22 11:50:00|15.94|15.58|15.88|15.52|15.94|15.58|15.87|15.51|15
1584878100000|2020-03-22 11:55:00|15.87|15.51|15.75|15.39|15.89|15.53|15.73|15.37|79
1584878400000|2020-03-22 12:00:00|15.76|15.4|15.57|15.21|15.76|15.4|15.44|15.08|180
1584878700000|2020-03-22 12:05:00|15.56|15.2|15.53|15.17|15.62|15.26|15.49|15.13|95
1584879000000|2020-03-22 12:10:00|15.52|15.16|15.52|15.16|15.58|15.22|15.5|15.14|97
1584879300000|2020-03-22 12:15:00|15.53|15.17|15.42|15.06|15.57|15.21|15.4|15.04|121
1584879600000|2020-03-22 12:20:00|15.43|15.07|15.48|15.12|15.54|15.18|15.39|15.03|124
1584879900000|2020-03-22 12:25:00|15.47|15.11|15.52|15.16|15.55|15.19|15.47|15.11|88
1584880200000|2020-03-22 12:30:00|15.53|15.17|15.6|15.24|15.66|15.3|15.51|15.15|80
1584880500000|2020-03-22 12:35:00|15.61|15.25|15.61|15.25|15.63|15.27|15.55|15.19|87
1584880800000|2020-03-22 12:40:00|15.62|15.26|15.61|15.25|15.65|15.29|15.6|15.24|68
1584881100000|2020-03-22 12:45:00|15.62|15.26|15.62|15.26|15.66|15.3|15.62|15.26|43
1584881400000|2020-03-22 12:50:00|15.63|15.27|15.64|15.28|15.68|15.32|15.63|15.27|40
1584881700000|2020-03-22 12:55:00|15.63|15.27|15.57|15.21|15.63|15.27|15.57|15.21|40
1584882000000|2020-03-22 13:00:00|15.58|15.22|15.6|15.24|15.63|15.27|15.47|15.11|107
1584882300000|2020-03-22 13:05:00|15.61|15.25|15.63|15.27|15.65|15.29|15.6|15.24|61
1584882600000|2020-03-22 13:10:00|15.64|15.28|15.63|15.27|15.64|15.28|15.6|15.24|30
1584882900000|2020-03-22 13:15:00|15.62|15.26|15.64|15.28|15.65|15.29|15.61|15.25|21
1584883200000|2020-03-22 13:20:00|15.65|15.29|15.66|15.3|15.68|15.32|15.64|15.28|38
1584883500000|2020-03-22 13:25:00|15.67|15.31|15.71|15.35|15.76|15.4|15.66|15.3|77
1584883800000|2020-03-22 13:30:00|15.7|15.34|15.66|15.3|15.7|15.34|15.65|15.29|33
1584884100000|2020-03-22 13:35:00|15.65|15.29|15.64|15.28|15.65|15.29|15.62|15.26|20
1584884400000|2020-03-22 13:40:00|15.65|15.29|15.69|15.33|15.69|15.33|15.65|15.29|25
1584884700000|2020-03-22 13:45:00|15.68|15.32|15.65|15.29|15.73|15.37|15.64|15.28|38
1584885000000|2020-03-22 13:50:00|15.64|15.28|15.64|15.28|15.65|15.29|15.6|15.24|47
1584885300000|2020-03-22 13:55:00|15.63|15.27|15.68|15.32|15.68|15.32|15.6|15.24|62
1584885600000|2020-03-22 14:00:00|15.67|15.31|15.64|15.28|15.67|15.31|15.61|15.25|42
1584885900000|2020-03-22 14:05:00|15.65|15.29|15.66|15.3|15.67|15.31|15.64|15.28|24
1584886200000|2020-03-22 14:10:00|15.65|15.29|15.66|15.3|15.68|15.32|15.65|15.29|28
1584886500000|2020-03-22 14:15:00|15.65|15.29|15.62|15.26|15.66|15.3|15.62|15.26|34
1584886800000|2020-03-22 14:20:00|15.63|15.27|15.6|15.24|15.66|15.3|15.6|15.24|26
1584887100000|2020-03-22 14:25:00|15.59|15.23|15.58|15.22|15.59|15.23|15.54|15.18|33
1584887400000|2020-03-22 14:30:00|15.59|15.23|15.57|15.21|15.6|15.24|15.54|15.18|31
1584887700000|2020-03-22 14:35:00|15.58|15.22|15.59|15.23|15.62|15.26|15.58|15.22|24
1584888000000|2020-03-22 14:40:00|15.58|15.22|15.56|15.2|15.59|15.23|15.55|15.19|23
1584888300000|2020-03-22 14:45:00|15.55|15.19|15.52|15.16|15.55|15.19|15.48|15.12|55
1584888600000|2020-03-22 14:50:00|15.53|15.17|15.59|15.23|15.59|15.23|15.52|15.16|47
1584888900000|2020-03-22 14:55:00|15.6|15.24|15.62|15.26|15.63|15.27|15.57|15.21|31
1584889200000|2020-03-22 15:00:00|15.61|15.25|15.54|15.18|15.61|15.25|15.53|15.17|20
1584889500000|2020-03-22 15:05:00|15.55|15.19|15.5|15.14|15.55|15.19|15.5|15.14|14
1584889800000|2020-03-22 15:10:00|15.49|15.13|15.5|15.14|15.52|15.16|15.49|15.13|12
1584890100000|2020-03-22 15:15:00|15.51|15.15|15.49|15.13|15.52|15.16|15.48|15.12|15
1584890400000|2020-03-22 15:20:00|15.48|15.12|15.48|15.12|15.49|15.13|15.46|15.1|21
1584890700000|2020-03-22 15:25:00|15.47|15.11|15.49|15.13|15.5|15.14|15.45|15.09|29
1584891000000|2020-03-22 15:30:00|15.5|15.14|15.35|14.99|15.5|15.14|15.35|14.99|57
1584891300000|2020-03-22 15:35:00|15.34|14.98|15.46|15.1|15.46|15.1|15.29|14.93|86
1584891600000|2020-03-22 15:40:00|15.47|15.11|15.46|15.1|15.49|15.13|15.43|15.07|58
1584891900000|2020-03-22 15:45:00|15.45|15.09|15.53|15.17|15.53|15.17|15.43|15.07|31
1584892200000|2020-03-22 15:50:00|15.52|15.16|15.53|15.17|15.61|15.25|15.52|15.16|68
1584892500000|2020-03-22 15:55:00|15.52|15.16|15.57|15.21|15.58|15.22|15.52|15.16|28
1584892800000|2020-03-22 16:00:00|15.56|15.2|15.63|15.27|15.66|15.3|15.51|15.15|70
1584893100000|2020-03-22 16:05:00|15.62|15.26|15.58|15.22|15.63|15.27|15.56|15.2|33
1584893400000|2020-03-22 16:10:00|15.59|15.23|15.55|15.19|15.59|15.23|15.53|15.17|45
1584893700000|2020-03-22 16:15:00|15.54|15.18|15.55|15.19|15.58|15.22|15.52|15.16|58
1584894000000|2020-03-22 16:20:00|15.54|15.18|15.49|15.13|15.55|15.19|15.47|15.11|36
1584894300000|2020-03-22 16:25:00|15.48|15.12|15.46|15.1|15.49|15.13|15.45|15.09|37
1584894600000|2020-03-22 16:30:00|15.47|15.11|15.45|15.09|15.49|15.13|15.44|15.08|21
1584894900000|2020-03-22 16:35:00|15.44|15.08|15.49|15.13|15.52|15.16|15.44|15.08|42
1584895200000|2020-03-22 16:40:00|15.5|15.14|15.52|15.16|15.52|15.16|15.5|15.14|17
1584895500000|2020-03-22 16:45:00|15.51|15.15|15.49|15.13|15.52|15.16|15.47|15.11|21
1584895800000|2020-03-22 16:50:00|15.5|15.14|15.46|15.1|15.5|15.14|15.46|15.1|19
1584896100000|2020-03-22 16:55:00|15.47|15.11|15.48|15.12|15.49|15.13|15.47|15.11|8
1584896400000|2020-03-22 17:00:00|15.49|15.13|15.46|15.1|15.49|15.13|15.4|15.04|68
1584896700000|2020-03-22 17:05:00|15.45|15.09|15.36|15|15.45|15.09|15.35|14.99|62
1584897000000|2020-03-22 17:10:00|15.37|15.01|15.36|15|15.4|15.04|15.33|14.97|68
1584897300000|2020-03-22 17:15:00|15.35|14.99|15.42|15.06|15.43|15.07|15.34|14.98|68
1584897600000|2020-03-22 17:20:00|15.43|15.07|15.45|15.09|15.47|15.11|15.41|15.05|45
1584897900000|2020-03-22 17:25:00|15.46|15.1|15.5|15.14|15.53|15.17|15.45|15.09|53
1584898200000|2020-03-22 17:30:00|15.49|15.13|15.5|15.14|15.51|15.15|15.47|15.11|38
1584898500000|2020-03-22 17:35:00|15.49|15.13|15.54|15.18|15.59|15.23|15.49|15.13|80
1584898800000|2020-03-22 17:40:00|15.53|15.17|15.5|15.14|15.55|15.19|15.49|15.13|32
1584899100000|2020-03-22 17:45:00|15.49|15.13|15.49|15.13|15.5|15.14|15.47|15.11|31
1584899400000|2020-03-22 17:50:00|15.48|15.12|15.49|15.13|15.5|15.14|15.47|15.11|14
1584899700000|2020-03-22 17:55:00|15.5|15.14|15.5|15.14|15.5|15.14|15.49|15.13|9
1584900000000|2020-03-22 18:00:00|15.51|15.15|15.54|15.18|15.54|15.18|15.51|15.15|20
1584900300000|2020-03-22 18:05:00|15.55|15.19|15.49|15.13|15.55|15.19|15.49|15.13|25
1584900600000|2020-03-22 18:10:00|15.48|15.12|15.45|15.09|15.49|15.13|15.42|15.06|24
1584900900000|2020-03-22 18:15:00|15.44|15.08|15.38|15.02|15.44|15.08|15.38|15.02|27
1584901200000|2020-03-22 18:20:00|15.39|15.03|15.4|15.04|15.45|15.09|15.39|15.03|60
1584901500000|2020-03-22 18:25:00|15.39|15.03|15.4|15.04|15.42|15.06|15.37|15.01|42
1584901800000|2020-03-22 18:30:00|15.39|15.03|15.27|14.91|15.43|15.07|15.25|14.89|112
1584902100000|2020-03-22 18:35:00|15.26|14.9|15.26|14.9|15.31|14.95|15.24|14.88|138
1584902400000|2020-03-22 18:40:00|15.27|14.91|15.39|15.03|15.44|15.08|15.25|14.89|137
1584902700000|2020-03-22 18:45:00|15.38|15.02|15.38|15.02|15.42|15.06|15.37|15.01|97
1584903000000|2020-03-22 18:50:00|15.37|15.01|15.39|15.03|15.4|15.04|15.35|14.99|47
1584903300000|2020-03-22 18:55:00|15.38|15.02|15.38|15.02|15.42|15.06|15.37|15.01|33
1584903600000|2020-03-22 19:00:00|15.37|15.01|15.3|14.94|15.38|15.02|15.28|14.92|38
1584903900000|2020-03-22 19:05:00|15.29|14.93|15.26|14.9|15.31|14.95|15.26|14.9|38
1584904200000|2020-03-22 19:10:00|15.25|14.89|15.28|14.92|15.34|14.98|15.25|14.89|50
1584904500000|2020-03-22 19:15:00|15.27|14.91|15.29|14.93|15.31|14.95|15.25|14.89|39
1584904800000|2020-03-22 19:20:00|15.3|14.94|15.23|14.87|15.3|14.94|15.23|14.87|16
1584905100000|2020-03-22 19:25:00|15.24|14.88|15.21|14.85|15.25|14.89|15.2|14.84|46
1584905400000|2020-03-22 19:30:00|15.2|14.84|15.22|14.86|15.23|14.87|15.18|14.82|39
1584905700000|2020-03-22 19:35:00|15.21|14.85|15.23|14.87|15.23|14.87|15.18|14.82|35
1584906000000|2020-03-22 19:40:00|15.22|14.86|15.24|14.88|15.25|14.89|15.2|14.84|43
1584906300000|2020-03-22 19:45:00|15.25|14.89|15.21|14.85|15.25|14.89|15.2|14.84|35
1584906600000|2020-03-22 19:50:00|15.22|14.86|15.21|14.85|15.22|14.86|15.19|14.83|16
1584906900000|2020-03-22 19:55:00|15.22|14.86|15.19|14.83|15.22|14.86|15.19|14.83|22
1584907200000|2020-03-22 20:00:00|15.18|14.82|15.12|14.76|15.19|14.83|15|14.64|169
1584907500000|2020-03-22 20:05:00|15.11|14.75|15.1|14.74|15.14|14.78|15.08|14.72|82
1584907800000|2020-03-22 20:10:00|15.09|14.73|15.1|14.74|15.15|14.79|15.08|14.72|60
1584908100000|2020-03-22 20:15:00|15.11|14.75|15.06|14.7|15.12|14.76|15.04|14.68|42
1584908400000|2020-03-22 20:20:00|15.07|14.71|15.17|14.81|15.19|14.83|15.07|14.71|63
1584908700000|2020-03-22 20:25:00|15.16|14.8|15.16|14.8|15.21|14.85|15.16|14.8|39
1584909000000|2020-03-22 20:30:00|15.17|14.81|15.17|14.81|15.21|14.85|15.16|14.8|25
1584909300000|2020-03-22 20:35:00|15.18|14.82|15.14|14.78|15.18|14.82|15.12|14.76|23
1584909600000|2020-03-22 20:40:00|15.15|14.79|15.17|14.81|15.18|14.82|15.13|14.77|25
1584909900000|2020-03-22 20:45:00|15.18|14.82|15.18|14.82|15.18|14.82|15.16|14.8|19
1584910200000|2020-03-22 20:50:00|15.17|14.81|15.23|14.87|15.23|14.87|15.16|14.8|25
1584910500000|2020-03-22 20:55:00|15.24|14.88|15.28|14.92|15.3|14.94|15.22|14.86|53
1584910800000|2020-03-22 21:00:00|15.27|14.91|15.37|15.01|15.41|15.05|15.27|14.91|83
1584911100000|2020-03-22 21:05:00|15.36|15|15.32|14.96|15.37|15.01|15.31|14.95|43
1584911400000|2020-03-22 21:10:00|15.33|14.97|15.4|15.04|15.4|15.04|15.32|14.96|61
1584911700000|2020-03-22 21:15:00|15.39|15.03|15.35|14.99|15.41|15.05|15.35|14.99|19
1584912000000|2020-03-22 21:20:00|15.34|14.98|15.34|14.98|15.35|14.99|15.34|14.98|21
1584912300000|2020-03-22 21:25:00|15.35|14.99|15.35|14.99|15.35|14.99|15.34|14.98|3
1584912600000|2020-03-22 21:30:00|15.36|15|15.4|15.04|15.4|15.04|15.36|15|32
1584912900000|2020-03-22 21:35:00|15.41|15.05|15.43|15.07|15.43|15.07|15.41|15.05|25
1584913200000|2020-03-22 21:40:00|15.44|15.08|15.55|15.19|15.55|15.19|15.44|15.08|22
1584913500000|2020-03-22 21:45:00|15.56|15.2|15.58|15.22|15.58|15.22|15.51|15.15|39
1584913800000|2020-03-22 21:50:00|15.59|15.23|15.63|15.27|15.67|15.31|15.59|15.23|85
1584914100000|2020-03-22 21:55:00|15.62|15.26|15.54|15.18|15.62|15.26|15.51|15.15|39
1584914400000|2020-03-22 22:00:00|15.53|15.17|15.44|15.08|15.53|15.17|15.42|15.06|88
1584914700000|2020-03-22 22:05:00|15.43|15.07|15.41|15.05|15.44|15.08|15.38|15.02|47
1584915000000|2020-03-22 22:10:00|15.42|15.06|15.33|14.97|15.44|15.08|15.32|14.96|36
1584915300000|2020-03-22 22:15:00|15.34|14.98|15.32|14.96|15.36|15|15.27|14.91|89
1584915600000|2020-03-22 22:20:00|15.33|14.97|15.36|15|15.39|15.03|15.32|14.96|48
1584915900000|2020-03-22 22:25:00|15.35|14.99|15.32|14.96|15.37|15.01|15.3|14.94|32
1584916200000|2020-03-22 22:30:00|15.33|14.97|15.31|14.95|15.39|15.03|15.28|14.92|73
1584916500000|2020-03-22 22:35:00|15.32|14.96|15.28|14.92|15.32|14.96|15.25|14.89|81
1584916800000|2020-03-22 22:40:00|15.27|14.91|15.15|14.79|15.28|14.92|15.12|14.76|84
1584917100000|2020-03-22 22:45:00|15.14|14.78|15.1|14.74|15.15|14.79|15.1|14.74|55
1584917400000|2020-03-22 22:50:00|15.11|14.75|15.18|14.82|15.18|14.82|15.08|14.72|68
1584917700000|2020-03-22 22:55:00|15.19|14.83|15.1|14.74|15.2|14.84|15.04|14.68|87
1584918000000|2020-03-22 23:00:00|15.09|14.73|15.06|14.7|15.15|14.79|15.04|14.68|70
1584918300000|2020-03-22 23:05:00|15.07|14.71|15.08|14.72|15.14|14.78|15.06|14.7|80
1584918600000|2020-03-22 23:10:00|15.09|14.73|15.07|14.71|15.1|14.74|15.02|14.66|85
1584918900000|2020-03-22 23:15:00|15.06|14.7|15.11|14.75|15.12|14.76|15.06|14.7|71
1584919200000|2020-03-22 23:20:00|15.1|14.74|15.08|14.72|15.13|14.77|15.08|14.72|53
1584919500000|2020-03-22 23:25:00|15.07|14.71|15.08|14.72|15.11|14.75|15.06|14.7|38
1584919800000|2020-03-22 23:30:00|15.07|14.71|14.98|14.62|15.07|14.71|14.97|14.61|70
1584920100000|2020-03-22 23:35:00|14.99|14.63|14.84|14.48|15|14.64|14.81|14.45|112
1584920400000|2020-03-22 23:40:00|14.85|14.49|14.92|14.56|14.94|14.58|14.82|14.46|124
1584920700000|2020-03-22 23:45:00|14.91|14.55|14.93|14.57|14.98|14.62|14.91|14.55|70
1584921000000|2020-03-22 23:50:00|14.94|14.58|14.98|14.62|14.99|14.63|14.92|14.56|57
1584921300000|2020-03-22 23:55:00|14.99|14.63|14.96|14.6|15.03|14.67|14.95|14.59|38
1584921600000|2020-03-23 00:00:00|14.97|14.61|14.83|14.47|14.97|14.61|14.67|14.31|186
1584921900000|2020-03-23 00:05:00|14.84|14.48|14.98|14.62|14.99|14.63|14.84|14.48|131
1584922200000|2020-03-23 00:10:00|14.99|14.63|15.05|14.69|15.08|14.72|14.99|14.63|134
1584922500000|2020-03-23 00:15:00|15.06|14.7|15.08|14.72|15.09|14.73|14.99|14.63|115
1584922800000|2020-03-23 00:20:00|15.09|14.73|15.17|14.81|15.17|14.81|15.07|14.71|77
1584923100000|2020-03-23 00:25:00|15.18|14.82|15.15|14.79|15.18|14.82|15.12|14.76|88
1584923400000|2020-03-23 00:30:00|15.16|14.8|15.17|14.81|15.18|14.82|15.11|14.75|56
1584923700000|2020-03-23 00:35:00|15.18|14.82|15.15|14.79|15.2|14.84|15.11|14.75|46
1584924000000|2020-03-23 00:40:00|15.14|14.78|15.12|14.76|15.15|14.79|15.11|14.75|51
1584924300000|2020-03-23 00:45:00|15.11|14.75|15.15|14.79|15.18|14.82|15.11|14.75|35
1584924600000|2020-03-23 00:50:00|15.16|14.8|15.11|14.75|15.17|14.81|15.1|14.74|34
1584924900000|2020-03-23 00:55:00|15.12|14.76|15.12|14.76|15.16|14.8|15.11|14.75|51
1584925200000|2020-03-23 01:00:00|15.11|14.75|15.06|14.7|15.11|14.75|15.04|14.68|48
1584925500000|2020-03-23 01:05:00|15.05|14.69|15.11|14.75|15.11|14.75|15.04|14.68|61
1584925800000|2020-03-23 01:10:00|15.1|14.74|15.09|14.73|15.11|14.75|15.09|14.73|24
1584926100000|2020-03-23 01:15:00|15.08|14.72|15.1|14.74|15.1|14.74|15.07|14.71|51
1584926400000|2020-03-23 01:20:00|15.11|14.75|15.16|14.8|15.18|14.82|15.11|14.75|30
1584926700000|2020-03-23 01:25:00|15.17|14.81|15.12|14.76|15.17|14.81|15.1|14.74|50
1584927000000|2020-03-23 01:30:00|15.11|14.75|15.09|14.73|15.12|14.76|15.08|14.72|31
1584927300000|2020-03-23 01:35:00|15.1|14.74|15.06|14.7|15.1|14.74|15.06|14.7|41
1584927600000|2020-03-23 01:40:00|15.07|14.71|15.08|14.72|15.09|14.73|15.04|14.68|48
1584927900000|2020-03-23 01:45:00|15.09|14.73|15.07|14.71|15.09|14.73|15.06|14.7|23
1584928200000|2020-03-23 01:50:00|15.08|14.72|15.04|14.68|15.08|14.72|15.03|14.67|47
1584928500000|2020-03-23 01:55:00|15.05|14.69|15.08|14.72|15.1|14.74|15.02|14.66|62
1584928800000|2020-03-23 02:00:00|15.09|14.73|15.11|14.75|15.13|14.77|15.08|14.72|57
1584929100000|2020-03-23 02:05:00|15.1|14.74|15.07|14.71|15.1|14.74|15.06|14.7|40
1584929400000|2020-03-23 02:10:00|15.06|14.7|15.09|14.73|15.1|14.74|15.06|14.7|30
1584929700000|2020-03-23 02:15:00|15.1|14.74|15.08|14.72|15.1|14.74|15.07|14.71|21
1584930000000|2020-03-23 02:20:00|15.07|14.71|15.07|14.71|15.09|14.73|15.05|14.69|41
1584930300000|2020-03-23 02:25:00|15.08|14.72|15.06|14.7|15.09|14.73|15.06|14.7|13
1584930600000|2020-03-23 02:30:00|15.05|14.69|15.09|14.73|15.1|14.74|15.03|14.67|39
1584930900000|2020-03-23 02:35:00|15.1|14.74|15.11|14.75|15.12|14.76|15.1|14.74|6
1584931200000|2020-03-23 02:40:00|15.12|14.76|15.11|14.75|15.12|14.76|15.09|14.73|24
1584931500000|2020-03-23 02:45:00|15.12|14.76|15.19|14.83|15.19|14.83|15.11|14.75|33
1584931800000|2020-03-23 02:50:00|15.18|14.82|15.18|14.82|15.2|14.84|15.17|14.81|47
1584932100000|2020-03-23 02:55:00|15.19|14.83|15.21|14.85|15.23|14.87|15.17|14.81|51
1584932400000|2020-03-23 03:00:00|15.22|14.86|15.23|14.87|15.25|14.89|15.22|14.86|36
1584932700000|2020-03-23 03:05:00|15.24|14.88|15.2|14.84|15.25|14.89|15.19|14.83|29
1584933000000|2020-03-23 03:10:00|15.21|14.85|15.22|14.86|15.23|14.87|15.2|14.84|26
1584933300000|2020-03-23 03:15:00|15.21|14.85|15.26|14.9|15.26|14.9|15.21|14.85|34
1584933600000|2020-03-23 03:20:00|15.25|14.89|15.32|14.96|15.33|14.97|15.25|14.89|34
1584933900000|2020-03-23 03:25:00|15.33|14.97|15.34|14.98|15.34|14.98|15.3|14.94|62
1584934200000|2020-03-23 03:30:00|15.35|14.99|15.3|14.94|15.36|15|15.29|14.93|58
1584934500000|2020-03-23 03:35:00|15.29|14.93|15.37|15.01|15.37|15.01|15.29|14.93|43
1584934800000|2020-03-23 03:40:00|15.36|15|15.4|15.04|15.42|15.06|15.36|15|43
1584935100000|2020-03-23 03:45:00|15.41|15.05|15.36|15|15.44|15.08|15.36|15|57
1584935400000|2020-03-23 03:50:00|15.37|15.01|15.33|14.97|15.37|15.01|15.33|14.97|35
1584935700000|2020-03-23 03:55:00|15.34|14.98|15.34|14.98|15.35|14.99|15.32|14.96|17
1584936000000|2020-03-23 04:00:00|15.33|14.97|15.36|15|15.37|15.01|15.33|14.97|10
1584936300000|2020-03-23 04:05:00|15.35|14.99|15.39|15.03|15.39|15.03|15.35|14.99|33
1584936600000|2020-03-23 04:10:00|15.4|15.04|15.37|15.01|15.42|15.06|15.37|15.01|14
1584936900000|2020-03-23 04:15:00|15.36|15|15.3|14.94|15.37|15.01|15.3|14.94|17
1584937200000|2020-03-23 04:20:00|15.29|14.93|15.28|14.92|15.31|14.95|15.28|14.92|28
1584937500000|2020-03-23 04:25:00|15.29|14.93|15.3|14.94|15.3|14.94|15.27|14.91|20
1584937800000|2020-03-23 04:30:00|15.31|14.95|15.32|14.96|15.33|14.97|15.3|14.94|24
1584938100000|2020-03-23 04:35:00|15.31|14.95|15.23|14.87|15.31|14.95|15.2|14.84|45
1584938400000|2020-03-23 04:40:00|15.22|14.86|15.22|14.86|15.23|14.87|15.21|14.85|33
1584938700000|2020-03-23 04:45:00|15.21|14.85|15.24|14.88|15.25|14.89|15.19|14.83|30
1584939000000|2020-03-23 04:50:00|15.25|14.89|15.26|14.9|15.26|14.9|15.24|14.88|24
1584939300000|2020-03-23 04:55:00|15.27|14.91|15.26|14.9|15.29|14.93|15.25|14.89|30
1584939600000|2020-03-23 05:00:00|15.25|14.89|15.27|14.91|15.27|14.91|15.25|14.89|13
1584939900000|2020-03-23 05:05:00|15.28|14.92|15.31|14.95|15.31|14.95|15.27|14.91|16
1584940200000|2020-03-23 05:10:00|15.32|14.96|15.29|14.93|15.33|14.97|15.29|14.93|48
1584940500000|2020-03-23 05:15:00|15.28|14.92|15.24|14.88|15.31|14.95|15.24|14.88|37
1584940800000|2020-03-23 05:20:00|15.23|14.87|15.27|14.91|15.28|14.92|15.22|14.86|75
1584941100000|2020-03-23 05:25:00|15.26|14.9|15.27|14.91|15.3|14.94|15.25|14.89|38
1584941400000|2020-03-23 05:30:00|15.26|14.9|15.21|14.85|15.26|14.9|15.2|14.84|36
1584941700000|2020-03-23 05:35:00|15.22|14.86|15.18|14.82|15.22|14.86|15.16|14.8|19
1584942000000|2020-03-23 05:40:00|15.17|14.81|15.2|14.84|15.22|14.86|15.17|14.81|28
1584942300000|2020-03-23 05:45:00|15.19|14.83|15.2|14.84|15.21|14.85|15.19|14.83|16
1584942600000|2020-03-23 05:50:00|15.21|14.85|15.19|14.83|15.21|14.85|15.17|14.81|19
1584942900000|2020-03-23 05:55:00|15.2|14.84|15.22|14.86|15.24|14.88|15.19|14.83|35
1584943200000|2020-03-23 06:00:00|15.21|14.85|15.25|14.89|15.25|14.89|15.21|14.85|17
1584943500000|2020-03-23 06:05:00|15.26|14.9|15.27|14.91|15.28|14.92|15.26|14.9|24
1584943800000|2020-03-23 06:10:00|15.26|14.9|15.26|14.9|15.29|14.93|15.26|14.9|21
1584944100000|2020-03-23 06:15:00|15.27|14.91|15.3|14.94|15.31|14.95|15.27|14.91|51
1584944400000|2020-03-23 06:20:00|15.31|14.95|15.31|14.95|15.32|14.96|15.3|14.94|48
1584944700000|2020-03-23 06:25:00|15.3|14.94|15.3|14.94|15.32|14.96|15.29|14.93|27
1584945000000|2020-03-23 06:30:00|15.31|14.95|15.3|14.94|15.32|14.96|15.29|14.93|46
1584945300000|2020-03-23 06:35:00|15.29|14.93|15.3|14.94|15.32|14.96|15.29|14.93|22
1584945600000|2020-03-23 06:40:00|15.29|14.93|15.27|14.91|15.29|14.93|15.26|14.9|17
1584945900000|2020-03-23 06:45:00|15.28|14.92|15.29|14.93|15.32|14.96|15.27|14.91|25
1584946200000|2020-03-23 06:50:00|15.28|14.92|15.33|14.97|15.33|14.97|15.28|14.92|26
1584946500000|2020-03-23 06:55:00|15.32|14.96|15.35|14.99|15.36|15|15.32|14.96|26
1584946800000|2020-03-23 07:00:00|15.36|15|15.37|15.01|15.38|15.02|15.35|14.99|27
1584947100000|2020-03-23 07:05:00|15.36|15|15.34|14.98|15.37|15.01|15.34|14.98|21
1584947400000|2020-03-23 07:10:00|15.35|14.99|15.34|14.98|15.35|14.99|15.33|14.97|16
1584947700000|2020-03-23 07:15:00|15.35|14.99|15.3|14.94|15.35|14.99|15.29|14.93|26
1584948000000|2020-03-23 07:20:00|15.31|14.95|15.29|14.93|15.31|14.95|15.29|14.93|25
1584948300000|2020-03-23 07:25:00|15.3|14.94|15.32|14.96|15.32|14.96|15.28|14.92|39
1584948600000|2020-03-23 07:30:00|15.31|14.95|15.28|14.92|15.32|14.96|15.26|14.9|34
1584948900000|2020-03-23 07:35:00|15.29|14.93|15.3|14.94|15.3|14.94|15.26|14.9|46
1584949200000|2020-03-23 07:40:00|15.29|14.93|15.28|14.92|15.3|14.94|15.27|14.91|16
1584949500000|2020-03-23 07:45:00|15.27|14.91|15.25|14.89|15.28|14.92|15.25|14.89|15
1584949800000|2020-03-23 07:50:00|15.26|14.9|15.22|14.86|15.27|14.91|15.21|14.85|29
1584950100000|2020-03-23 07:55:00|15.21|14.85|15.23|14.87|15.24|14.88|15.21|14.85|31
1584950400000|2020-03-23 08:00:00|15.24|14.88|15.28|14.92|15.3|14.94|15.24|14.88|35
1584950700000|2020-03-23 08:05:00|15.29|14.93|15.29|14.93|15.3|14.94|15.28|14.92|13
1584951000000|2020-03-23 08:10:00|15.3|14.94|15.3|14.94|15.31|14.95|15.29|14.93|15
1584951300000|2020-03-23 08:15:00|15.31|14.95|15.27|14.91|15.31|14.95|15.27|14.91|25
1584951600000|2020-03-23 08:20:00|15.26|14.9|15.22|14.86|15.26|14.9|15.22|14.86|33
1584951900000|2020-03-23 08:25:00|15.23|14.87|15.23|14.87|15.26|14.9|15.22|14.86|19
1584952200000|2020-03-23 08:30:00|15.24|14.88|15.18|14.82|15.24|14.88|15.17|14.81|15
1584952500000|2020-03-23 08:35:00|15.19|14.83|15.09|14.73|15.19|14.83|15.09|14.73|31
1584952800000|2020-03-23 08:40:00|15.08|14.72|15.12|14.76|15.13|14.77|15.08|14.72|37
1584953100000|2020-03-23 08:45:00|15.13|14.77|15.08|14.72|15.14|14.78|15.08|14.72|12
1584953400000|2020-03-23 08:50:00|15.09|14.73|15.06|14.7|15.09|14.73|15.02|14.66|44
1584953700000|2020-03-23 08:55:00|15.07|14.71|15.07|14.71|15.08|14.72|15.05|14.69|33
1584954000000|2020-03-23 09:00:00|15.08|14.72|15.12|14.76|15.16|14.8|15.08|14.72|62
1584954300000|2020-03-23 09:05:00|15.13|14.77|15.07|14.71|15.13|14.77|15.07|14.71|23
1584954600000|2020-03-23 09:10:00|15.08|14.72|15.06|14.7|15.08|14.72|15.05|14.69|29
1584954900000|2020-03-23 09:15:00|15.07|14.71|15.06|14.7|15.09|14.73|15.04|14.68|32
1584955200000|2020-03-23 09:20:00|15.05|14.69|15|14.64|15.05|14.69|14.99|14.63|48
1584955500000|2020-03-23 09:25:00|14.99|14.63|14.99|14.63|15.01|14.65|14.96|14.6|35
1584955800000|2020-03-23 09:30:00|15|14.64|15.02|14.66|15.03|14.67|15|14.64|31
1584956100000|2020-03-23 09:35:00|15.01|14.65|15.02|14.66|15.02|14.66|15|14.64|20
1584956400000|2020-03-23 09:40:00|15.03|14.67|15.02|14.66|15.05|14.69|15.01|14.65|22
1584956700000|2020-03-23 09:45:00|15.03|14.67|15.06|14.7|15.07|14.71|15.03|14.67|22
1584957000000|2020-03-23 09:50:00|15.07|14.71|15.08|14.72|15.1|14.74|15.06|14.7|50
1584957300000|2020-03-23 09:55:00|15.07|14.71|15.07|14.71|15.09|14.73|15.06|14.7|45
1584957600000|2020-03-23 10:00:00|15.06|14.7|15.09|14.73|15.1|14.74|15.06|14.7|18
1584957900000|2020-03-23 10:05:00|15.08|14.72|15.1|14.74|15.1|14.74|15.07|14.71|23
1584958200000|2020-03-23 10:10:00|15.09|14.73|15.08|14.72|15.12|14.76|15.08|14.72|14
1584958500000|2020-03-23 10:15:00|15.07|14.71|15.1|14.74|15.11|14.75|15.06|14.7|28
1584958800000|2020-03-23 10:20:00|15.11|14.75|15.15|14.79|15.15|14.79|15.1|14.74|26
1584959100000|2020-03-23 10:25:00|15.14|14.78|15.16|14.8|15.17|14.81|15.14|14.78|27
1584959400000|2020-03-23 10:30:00|15.17|14.81|15.14|14.78|15.18|14.82|15.13|14.77|22
1584959700000|2020-03-23 10:35:00|15.15|14.79|15.15|14.79|15.15|14.79|15.13|14.77|9
1584960000000|2020-03-23 10:40:00|15.14|14.78|15.15|14.79|15.16|14.8|15.14|14.78|16
1584960300000|2020-03-23 10:45:00|15.14|14.78|15.17|14.81|15.17|14.81|15.14|14.78|28
1584960600000|2020-03-23 10:50:00|15.18|14.82|15.17|14.81|15.18|14.82|15.16|14.8|10
1584960900000|2020-03-23 10:55:00|15.18|14.82|15.21|14.85|15.22|14.86|15.17|14.81|14
1584961200000|2020-03-23 11:00:00|15.22|14.86|15.31|14.95|15.32|14.96|15.22|14.86|58
1584961500000|2020-03-23 11:05:00|15.3|14.94|15.27|14.91|15.3|14.94|15.27|14.91|32
1584961800000|2020-03-23 11:10:00|15.26|14.9|15.25|14.89|15.27|14.91|15.21|14.85|37
1584962100000|2020-03-23 11:15:00|15.24|14.88|15.23|14.87|15.28|14.92|15.23|14.87|28
1584962400000|2020-03-23 11:20:00|15.24|14.88|15.21|14.85|15.25|14.89|15.2|14.84|32
1584962700000|2020-03-23 11:25:00|15.22|14.86|15.23|14.87|15.25|14.89|15.22|14.86|12
1584963000000|2020-03-23 11:30:00|15.22|14.86|15.19|14.83|15.22|14.86|15.18|14.82|30
1584963300000|2020-03-23 11:35:00|15.2|14.84|15.2|14.84|15.23|14.87|15.19|14.83|19
1584963600000|2020-03-23 11:40:00|15.21|14.85|15.24|14.88|15.24|14.88|15.2|14.84|16
1584963900000|2020-03-23 11:45:00|15.23|14.87|15.19|14.83|15.24|14.88|15.19|14.83|25
1584964200000|2020-03-23 11:50:00|15.2|14.84|15.16|14.8|15.2|14.84|15.16|14.8|17
1584964500000|2020-03-23 11:55:00|15.15|14.79|15.2|14.84|15.2|14.84|15.12|14.76|34
1584964800000|2020-03-23 12:00:00|15.21|14.85|15.29|14.93|15.29|14.93|15.21|14.85|63
1584965100000|2020-03-23 12:05:00|15.3|14.94|15.36|15|15.39|15.03|15.28|14.92|64
1584965400000|2020-03-23 12:10:00|15.37|15.01|15.59|15.23|15.65|15.29|15.36|15|149
1584965700000|2020-03-23 12:15:00|15.6|15.24|15.91|15.55|16.03|15.67|15.59|15.23|296
1584966000000|2020-03-23 12:20:00|15.92|15.56|15.92|15.56|16.08|15.72|15.89|15.53|225
1584966300000|2020-03-23 12:25:00|15.93|15.57|15.84|15.48|15.93|15.57|15.81|15.45|161
1584966600000|2020-03-23 12:30:00|15.85|15.49|15.88|15.52|15.88|15.52|15.83|15.47|154
1584966900000|2020-03-23 12:35:00|15.89|15.53|15.9|15.54|15.97|15.61|15.87|15.51|93
1584967200000|2020-03-23 12:40:00|15.89|15.53|15.86|15.5|15.91|15.55|15.84|15.48|90
1584967500000|2020-03-23 12:45:00|15.87|15.51|15.85|15.49|15.88|15.52|15.84|15.48|43
1584967800000|2020-03-23 12:50:00|15.84|15.48|15.89|15.53|15.92|15.56|15.84|15.48|64
1584968100000|2020-03-23 12:55:00|15.9|15.54|15.97|15.61|16.02|15.66|15.89|15.53|101
1584968400000|2020-03-23 13:00:00|15.98|15.62|16.16|15.8|16.19|15.83|15.97|15.61|157
1584968700000|2020-03-23 13:05:00|16.17|15.81|16.13|15.77|16.38|16.02|16.13|15.77|217
1584969000000|2020-03-23 13:10:00|16.12|15.76|16.01|15.65|16.13|15.77|15.99|15.63|126
1584969300000|2020-03-23 13:15:00|16.02|15.66|15.91|15.55|16.05|15.69|15.91|15.55|140
1584969600000|2020-03-23 13:20:00|15.9|15.54|15.83|15.47|15.9|15.54|15.75|15.39|158
1584969900000|2020-03-23 13:25:00|15.82|15.46|15.76|15.4|15.87|15.51|15.73|15.37|116
1584970200000|2020-03-23 13:30:00|15.77|15.41|15.7|15.34|15.77|15.41|15.53|15.17|193
1584970500000|2020-03-23 13:35:00|15.69|15.33|15.57|15.21|15.71|15.35|15.53|15.17|129
1584970800000|2020-03-23 13:40:00|15.58|15.22|15.64|15.28|15.66|15.3|15.56|15.2|99
1584971100000|2020-03-23 13:45:00|15.65|15.29|15.74|15.38|15.76|15.4|15.62|15.26|92
1584971400000|2020-03-23 13:50:00|15.73|15.37|15.76|15.4|15.8|15.44|15.7|15.34|84
1584971700000|2020-03-23 13:55:00|15.75|15.39|15.85|15.49|15.85|15.49|15.75|15.39|59
1584972000000|2020-03-23 14:00:00|15.84|15.48|15.72|15.36|15.85|15.49|15.67|15.31|93
1584972300000|2020-03-23 14:05:00|15.73|15.37|15.75|15.39|15.77|15.41|15.72|15.36|67
1584972600000|2020-03-23 14:10:00|15.76|15.4|15.83|15.47|15.86|15.5|15.75|15.39|74
1584972900000|2020-03-23 14:15:00|15.84|15.48|15.76|15.4|15.86|15.5|15.74|15.38|77
1584973200000|2020-03-23 14:20:00|15.77|15.41|15.79|15.43|15.81|15.45|15.74|15.38|66
1584973500000|2020-03-23 14:25:00|15.8|15.44|15.77|15.41|15.8|15.44|15.72|15.36|68
1584973800000|2020-03-23 14:30:00|15.76|15.4|15.76|15.4|15.78|15.42|15.71|15.35|29
1584974100000|2020-03-23 14:35:00|15.77|15.41|15.79|15.43|15.8|15.44|15.76|15.4|47
1584974400000|2020-03-23 14:40:00|15.78|15.42|15.85|15.49|15.85|15.49|15.78|15.42|56
1584974700000|2020-03-23 14:45:00|15.84|15.48|15.79|15.43|15.85|15.49|15.78|15.42|32
1584975000000|2020-03-23 14:50:00|15.78|15.42|15.74|15.38|15.81|15.45|15.74|15.38|53
1584975300000|2020-03-23 14:55:00|15.75|15.39|15.74|15.38|15.76|15.4|15.71|15.35|76
1584975600000|2020-03-23 15:00:00|15.73|15.37|15.75|15.39|15.76|15.4|15.7|15.34|43
1584975900000|2020-03-23 15:05:00|15.76|15.4|15.75|15.39|15.77|15.41|15.72|15.36|44
1584976200000|2020-03-23 15:10:00|15.76|15.4|15.77|15.41|15.77|15.41|15.75|15.39|26
1584976500000|2020-03-23 15:15:00|15.76|15.4|15.79|15.43|15.81|15.45|15.76|15.4|24
1584976800000|2020-03-23 15:20:00|15.8|15.44|15.74|15.38|15.81|15.45|15.74|15.38|45
1584977100000|2020-03-23 15:25:00|15.75|15.39|15.73|15.37|15.77|15.41|15.72|15.36|33
1584977400000|2020-03-23 15:30:00|15.74|15.38|15.74|15.38|15.76|15.4|15.72|15.36|23
1584977700000|2020-03-23 15:35:00|15.73|15.37|15.7|15.34|15.73|15.37|15.7|15.34|18
1584978000000|2020-03-23 15:40:00|15.69|15.33|15.55|15.19|15.7|15.34|15.55|15.19|37
1584978300000|2020-03-23 15:45:00|15.54|15.18|15.6|15.24|15.62|15.26|15.54|15.18|74
1584978600000|2020-03-23 15:50:00|15.59|15.23|15.57|15.21|15.64|15.28|15.56|15.2|37
1584978900000|2020-03-23 15:55:00|15.58|15.22|15.67|15.31|15.67|15.31|15.58|15.22|54
1584979200000|2020-03-23 16:00:00|15.68|15.32|15.7|15.34|15.73|15.37|15.68|15.32|110
1584979500000|2020-03-23 16:05:00|15.69|15.33|15.72|15.36|15.76|15.4|15.68|15.32|48
1584979800000|2020-03-23 16:10:00|15.73|15.37|15.76|15.4|15.78|15.42|15.72|15.36|76
1584980100000|2020-03-23 16:15:00|15.77|15.41|15.86|15.5|15.89|15.53|15.77|15.41|62
1584980400000|2020-03-23 16:20:00|15.87|15.51|15.87|15.51|15.92|15.56|15.85|15.49|81
1584980700000|2020-03-23 16:25:00|15.86|15.5|15.78|15.42|15.86|15.5|15.77|15.41|41
1584981000000|2020-03-23 16:30:00|15.77|15.41|15.79|15.43|15.83|15.47|15.76|15.4|63
1584981300000|2020-03-23 16:35:00|15.8|15.44|15.83|15.47|15.83|15.47|15.77|15.41|44
1584981600000|2020-03-23 16:40:00|15.84|15.48|15.86|15.5|15.88|15.52|15.82|15.46|65
1584981900000|2020-03-23 16:45:00|15.87|15.51|15.96|15.6|15.98|15.62|15.85|15.49|80
1584982200000|2020-03-23 16:50:00|15.95|15.59|15.94|15.58|15.98|15.62|15.92|15.56|129
1584982500000|2020-03-23 16:55:00|15.93|15.57|16.01|15.65|16.01|15.65|15.9|15.54|256
1584982800000|2020-03-23 17:00:00|16|15.64|15.95|15.59|16.02|15.66|15.95|15.59|183
1584983100000|2020-03-23 17:05:00|15.96|15.6|15.87|15.51|15.97|15.61|15.87|15.51|144
1584983400000|2020-03-23 17:10:00|15.88|15.52|15.91|15.55|15.93|15.57|15.86|15.5|187
1584983700000|2020-03-23 17:15:00|15.9|15.54|15.93|15.57|15.93|15.57|15.88|15.52|286
1584984000000|2020-03-23 17:20:00|15.92|15.56|15.88|15.52|15.93|15.57|15.86|15.5|166
1584984300000|2020-03-23 17:25:00|15.89|15.53|15.84|15.48|15.9|15.54|15.84|15.48|156
1584984600000|2020-03-23 17:30:00|15.83|15.47|15.9|15.54|15.9|15.54|15.79|15.43|67
1584984900000|2020-03-23 17:35:00|15.89|15.53|15.84|15.48|15.89|15.53|15.82|15.46|58
1584985200000|2020-03-23 17:40:00|15.85|15.49|15.82|15.46|15.86|15.5|15.81|15.45|165
1584985500000|2020-03-23 17:45:00|15.83|15.47|15.89|15.53|15.89|15.53|15.81|15.45|204
1584985800000|2020-03-23 17:50:00|15.88|15.52|15.85|15.49|15.89|15.53|15.83|15.47|99
1584986100000|2020-03-23 17:55:00|15.84|15.48|15.81|15.45|15.85|15.49|15.77|15.41|169
1584986400000|2020-03-23 18:00:00|15.8|15.44|15.79|15.43|15.8|15.44|15.75|15.39|69
1584986700000|2020-03-23 18:05:00|15.81|15.45|15.81|15.45|15.85|15.49|15.79|15.43|110
1584987000000|2020-03-23 18:10:00|15.82|15.46|15.88|15.52|15.88|15.52|15.81|15.45|115
1584987300000|2020-03-23 18:15:00|15.89|15.53|15.85|15.49|15.91|15.55|15.85|15.49|212
1584987600000|2020-03-23 18:20:00|15.84|15.48|15.83|15.47|15.86|15.5|15.81|15.45|26
1584987900000|2020-03-23 18:25:00|15.84|15.48|15.87|15.51|15.92|15.56|15.84|15.48|41
1584988200000|2020-03-23 18:30:00|15.88|15.52|15.9|15.54|15.9|15.54|15.86|15.5|39
1584988500000|2020-03-23 18:35:00|15.91|15.55|15.9|15.54|15.92|15.56|15.89|15.53|34
1584988800000|2020-03-23 18:40:00|15.89|15.53|15.95|15.59|15.98|15.62|15.89|15.53|45
1584989100000|2020-03-23 18:45:00|15.94|15.58|15.88|15.52|15.95|15.59|15.84|15.48|53
1584989400000|2020-03-23 18:50:00|15.87|15.51|15.9|15.54|15.9|15.54|15.84|15.48|26
1584989700000|2020-03-23 18:55:00|15.91|15.55|15.86|15.5|15.91|15.55|15.85|15.49|60
1584990000000|2020-03-23 19:00:00|15.85|15.49|15.84|15.48|15.87|15.51|15.83|15.47|36
1584990300000|2020-03-23 19:05:00|15.83|15.47|15.83|15.47|15.88|15.52|15.82|15.46|23
1584990600000|2020-03-23 19:10:00|15.84|15.48|15.82|15.46|15.85|15.49|15.82|15.46|19
1584990900000|2020-03-23 19:15:00|15.83|15.47|15.82|15.46|15.84|15.48|15.81|15.45|18
1584991200000|2020-03-23 19:20:00|15.81|15.45|15.81|15.45|15.83|15.47|15.8|15.44|21
1584991500000|2020-03-23 19:25:00|15.8|15.44|15.79|15.43|15.81|15.45|15.78|15.42|16
1584991800000|2020-03-23 19:30:00|15.8|15.44|15.82|15.46|15.82|15.46|15.79|15.43|15
1584992100000|2020-03-23 19:35:00|15.83|15.47|15.86|15.5|15.87|15.51|15.82|15.46|22
1584992400000|2020-03-23 19:40:00|15.85|15.49|15.92|15.56|15.93|15.57|15.85|15.49|29
1584992700000|2020-03-23 19:45:00|15.91|15.55|15.88|15.52|15.94|15.58|15.87|15.51|34
1584993000000|2020-03-23 19:50:00|15.89|15.53|15.9|15.54|15.93|15.57|15.88|15.52|38
1584993300000|2020-03-23 19:55:00|15.89|15.53|15.86|15.5|15.89|15.53|15.86|15.5|26
1584993600000|2020-03-23 20:00:00|15.85|15.49|15.96|15.6|16.01|15.65|15.84|15.48|145
1584993900000|2020-03-23 20:05:00|15.97|15.61|15.94|15.58|15.98|15.62|15.89|15.53|76
1584994200000|2020-03-23 20:10:00|15.93|15.57|15.9|15.54|15.95|15.59|15.89|15.53|62
1584994500000|2020-03-23 20:15:00|15.89|15.53|15.86|15.5|15.91|15.55|15.85|15.49|24
1584994800000|2020-03-23 20:20:00|15.85|15.49|15.85|15.49|15.86|15.5|15.82|15.46|29
1584995100000|2020-03-23 20:25:00|15.86|15.5|15.88|15.52|15.88|15.52|15.84|15.48|25
1584995400000|2020-03-23 20:30:00|15.89|15.53|15.89|15.53|15.92|15.56|15.88|15.52|23
1584995700000|2020-03-23 20:35:00|15.9|15.54|15.89|15.53|15.91|15.55|15.88|15.52|16
1584996000000|2020-03-23 20:40:00|15.88|15.52|15.87|15.51|15.88|15.52|15.86|15.5|24
1584996300000|2020-03-23 20:45:00|15.86|15.5|15.91|15.55|15.91|15.55|15.86|15.5|24
1584996600000|2020-03-23 20:50:00|15.9|15.54|16.05|15.69|16.06|15.7|15.9|15.54|90
1584996900000|2020-03-23 20:55:00|16.04|15.68|16.01|15.65|16.06|15.7|16|15.64|52
1584997200000|2020-03-23 21:00:00|16.02|15.66|15.96|15.6|16.02|15.66|15.95|15.59|45
1584997500000|2020-03-23 21:05:00|15.97|15.61|15.95|15.59|15.97|15.61|15.93|15.57|49
1584997800000|2020-03-23 21:10:00|15.96|15.6|16.06|15.7|16.11|15.75|15.96|15.6|76
1584998100000|2020-03-23 21:15:00|16.07|15.71|16.11|15.75|16.14|15.78|16.06|15.7|72
1584998400000|2020-03-23 21:20:00|16.1|15.74|16.09|15.73|16.1|15.74|16.07|15.71|18
1584998700000|2020-03-23 21:25:00|16.1|15.74|16.1|15.74|16.1|15.74|16.09|15.73|3
1584999000000|2020-03-23 21:30:00|16.09|15.73|16.08|15.72|16.1|15.74|16.07|15.71|24
1584999300000|2020-03-23 21:35:00|16.09|15.73|16.07|15.71|16.09|15.73|16.05|15.69|33
1584999600000|2020-03-23 21:40:00|16.06|15.7|16.03|15.67|16.07|15.71|16|15.64|24
1584999900000|2020-03-23 21:45:00|16.02|15.66|15.99|15.63|16.02|15.66|15.99|15.63|20
1585000200000|2020-03-23 21:50:00|16|15.64|15.94|15.58|16|15.64|15.94|15.58|29
1585000500000|2020-03-23 21:55:00|15.95|15.59|16.01|15.65|16.02|15.66|15.95|15.59|37
1585000800000|2020-03-23 22:00:00|16|15.64|16|15.64|16.04|15.68|15.99|15.63|55
1585001100000|2020-03-23 22:05:00|16.01|15.65|15.98|15.62|16.01|15.65|15.97|15.61|34
1585001400000|2020-03-23 22:10:00|15.97|15.61|15.92|15.56|15.98|15.62|15.92|15.56|56
1585001700000|2020-03-23 22:15:00|15.93|15.57|15.88|15.52|15.95|15.59|15.88|15.52|36
1585002000000|2020-03-23 22:20:00|15.89|15.53|15.91|15.55|15.92|15.56|15.87|15.51|23
1585002300000|2020-03-23 22:25:00|15.92|15.56|15.9|15.54|15.92|15.56|15.89|15.53|62
1585002600000|2020-03-23 22:30:00|15.89|15.53|15.86|15.5|15.9|15.54|15.86|15.5|28
1585002900000|2020-03-23 22:35:00|15.87|15.51|15.86|15.5|15.88|15.52|15.85|15.49|16
1585003200000|2020-03-23 22:40:00|15.85|15.49|15.98|15.62|15.99|15.63|15.85|15.49|47
1585003500000|2020-03-23 22:45:00|15.97|15.61|15.92|15.56|15.99|15.63|15.9|15.54|40
1585003800000|2020-03-23 22:50:00|15.91|15.55|15.97|15.61|15.97|15.61|15.9|15.54|61
1585004100000|2020-03-23 22:55:00|15.98|15.62|16.03|15.67|16.03|15.67|15.96|15.6|55
1585004400000|2020-03-23 23:00:00|16.02|15.66|16|15.64|16.04|15.68|16|15.64|37
1585004700000|2020-03-23 23:05:00|15.99|15.63|16.05|15.69|16.05|15.69|15.99|15.63|35
1585005000000|2020-03-23 23:10:00|16.04|15.68|16.05|15.69|16.09|15.73|16.01|15.65|86
1585005300000|2020-03-23 23:15:00|16.04|15.68|16.08|15.72|16.09|15.73|16.04|15.68|41
1585005600000|2020-03-23 23:20:00|16.07|15.71|16.01|15.65|16.08|15.72|15.97|15.61|91
1585005900000|2020-03-23 23:25:00|16.02|15.66|16.01|15.65|16.03|15.67|16|15.64|26
1585006200000|2020-03-23 23:30:00|16|15.64|16.03|15.67|16.03|15.67|15.99|15.63|38
1585006500000|2020-03-23 23:35:00|16.04|15.68|16.07|15.71|16.07|15.71|16.03|15.67|24
1585006800000|2020-03-23 23:40:00|16.06|15.7|16.05|15.69|16.08|15.72|16.05|15.69|28
1585007100000|2020-03-23 23:45:00|16.06|15.7|16.03|15.67|16.06|15.7|16.01|15.65|38
1585007400000|2020-03-23 23:50:00|16.04|15.68|16.09|15.73|16.09|15.73|16.04|15.68|20
1585007700000|2020-03-23 23:55:00|16.1|15.74|16.08|15.72|16.11|15.75|16.06|15.7|49
1585008000000|2020-03-24 00:00:00|16.09|15.73|16.26|15.9|16.26|15.9|16.08|15.72|137
1585008300000|2020-03-24 00:05:00|16.25|15.89|16.24|15.88|16.31|15.95|16.24|15.88|92
1585008600000|2020-03-24 00:10:00|16.25|15.89|16.17|15.81|16.26|15.9|16.16|15.8|82
1585008900000|2020-03-24 00:15:00|16.18|15.82|16.22|15.86|16.24|15.88|16.18|15.82|45
1585009200000|2020-03-24 00:20:00|16.23|15.87|16.37|16.01|16.37|16.01|16.21|15.85|68
1585009500000|2020-03-24 00:25:00|16.36|16|16.29|15.93|16.39|16.03|16.24|15.88|143
1585009800000|2020-03-24 00:30:00|16.3|15.94|16.17|15.81|16.31|15.95|16.17|15.81|91
1585010100000|2020-03-24 00:35:00|16.18|15.82|16.22|15.86|16.26|15.9|16.17|15.81|65
1585010400000|2020-03-24 00:40:00|16.23|15.87|16.19|15.83|16.23|15.87|16.18|15.82|59
1585010700000|2020-03-24 00:45:00|16.18|15.82|16.11|15.75|16.19|15.83|16.1|15.74|52
1585011000000|2020-03-24 00:50:00|16.12|15.76|16.18|15.82|16.21|15.85|16.11|15.75|59
1585011300000|2020-03-24 00:55:00|16.19|15.83|16.21|15.85|16.21|15.85|16.18|15.82|45
1585011600000|2020-03-24 01:00:00|16.2|15.84|16.28|15.92|16.28|15.92|16.2|15.84|42
1585011900000|2020-03-24 01:05:00|16.29|15.93|16.26|15.9|16.32|15.96|16.24|15.88|73
1585012200000|2020-03-24 01:10:00|16.27|15.91|16.21|15.85|16.27|15.91|16.19|15.83|55
1585012500000|2020-03-24 01:15:00|16.2|15.84|16.18|15.82|16.23|15.87|16.18|15.82|39
1585012800000|2020-03-24 01:20:00|16.19|15.83|16.17|15.81|16.19|15.83|16.12|15.76|42
1585013100000|2020-03-24 01:25:00|16.18|15.82|16.27|15.91|16.27|15.91|16.17|15.81|36
1585013400000|2020-03-24 01:30:00|16.26|15.9|16.24|15.88|16.27|15.91|16.23|15.87|43
1585013700000|2020-03-24 01:35:00|16.23|15.87|16.18|15.82|16.24|15.88|16.18|15.82|22
1585014000000|2020-03-24 01:40:00|16.19|15.83|16.22|15.86|16.22|15.86|16.17|15.81|34
1585014300000|2020-03-24 01:45:00|16.21|15.85|16.14|15.78|16.21|15.85|16.14|15.78|20
1585014600000|2020-03-24 01:50:00|16.13|15.77|16.15|15.79|16.16|15.8|16.12|15.76|35
1585014900000|2020-03-24 01:55:00|16.16|15.8|16.18|15.82|16.2|15.84|16.16|15.8|39
1585015200000|2020-03-24 02:00:00|16.17|15.81|16.15|15.79|16.18|15.82|16.12|15.76|31
1585015500000|2020-03-24 02:05:00|16.16|15.8|16.19|15.83|16.19|15.83|16.15|15.79|26
1585015800000|2020-03-24 02:10:00|16.18|15.82|16.23|15.87|16.23|15.87|16.17|15.81|21
1585016100000|2020-03-24 02:15:00|16.24|15.88|16.29|15.93|16.29|15.93|16.23|15.87|29
1585016400000|2020-03-24 02:20:00|16.28|15.92|16.25|15.89|16.31|15.95|16.24|15.88|26
1585016700000|2020-03-24 02:25:00|16.24|15.88|16.25|15.89|16.27|15.91|16.23|15.87|40
1585017000000|2020-03-24 02:30:00|16.26|15.9|16.23|15.87|16.26|15.9|16.21|15.85|64
1585017300000|2020-03-24 02:35:00|16.22|15.86|16.24|15.88|16.24|15.88|16.21|15.85|31
1585017600000|2020-03-24 02:40:00|16.23|15.87|16.25|15.89|16.26|15.9|16.22|15.86|21
1585017900000|2020-03-24 02:45:00|16.26|15.9|16.26|15.9|16.27|15.91|16.24|15.88|35
1585018200000|2020-03-24 02:50:00|16.25|15.89|16.28|15.92|16.28|15.92|16.23|15.87|34
1585018500000|2020-03-24 02:55:00|16.27|15.91|16.29|15.93|16.29|15.93|16.25|15.89|19
1585018800000|2020-03-24 03:00:00|16.28|15.92|16.25|15.89|16.28|15.92|16.23|15.87|28
1585019100000|2020-03-24 03:05:00|16.24|15.88|16.26|15.9|16.27|15.91|16.23|15.87|31
1585019400000|2020-03-24 03:10:00|16.27|15.91|16.27|15.91|16.28|15.92|16.23|15.87|31
1585019700000|2020-03-24 03:15:00|16.26|15.9|16.21|15.85|16.26|15.9|16.21|15.85|18
1585020000000|2020-03-24 03:20:00|16.22|15.86|16.22|15.86|16.23|15.87|16.2|15.84|21
1585020300000|2020-03-24 03:25:00|16.23|15.87|16.18|15.82|16.23|15.87|16.18|15.82|14
1585020600000|2020-03-24 03:30:00|16.19|15.83|16.15|15.79|16.19|15.83|16.14|15.78|21
1585020900000|2020-03-24 03:35:00|16.14|15.78|16.12|15.76|16.16|15.8|16.12|15.76|33
1585021200000|2020-03-24 03:40:00|16.11|15.75|16.13|15.77|16.13|15.77|16.09|15.73|26
1585021500000|2020-03-24 03:45:00|16.12|15.76|16.08|15.72|16.12|15.76|16.05|15.69|25
1585021800000|2020-03-24 03:50:00|16.07|15.71|16.09|15.73|16.1|15.74|16.06|15.7|21
1585022100000|2020-03-24 03:55:00|16.1|15.74|16.07|15.71|16.11|15.75|16.05|15.69|30
1585022400000|2020-03-24 04:00:00|16.06|15.7|16.1|15.74|16.1|15.74|16.05|15.69|31
1585022700000|2020-03-24 04:05:00|16.09|15.73|16.09|15.73|16.11|15.75|16.08|15.72|17
1585023000000|2020-03-24 04:10:00|16.08|15.72|15.96|15.6|16.08|15.72|15.96|15.6|82
1585023300000|2020-03-24 04:15:00|15.97|15.61|16.02|15.66|16.02|15.66|15.96|15.6|50
1585023600000|2020-03-24 04:20:00|16.01|15.65|16.02|15.66|16.03|15.67|16.01|15.65|28
1585023900000|2020-03-24 04:25:00|16.03|15.67|16.02|15.66|16.03|15.67|16|15.64|30
1585024200000|2020-03-24 04:30:00|16.03|15.67|16.01|15.65|16.03|15.67|16.01|15.65|17
1585024500000|2020-03-24 04:35:00|16|15.64|16.01|15.65|16.04|15.68|16|15.64|36
1585024800000|2020-03-24 04:40:00|16.02|15.66|15.98|15.62|16.02|15.66|15.96|15.6|59
1585025100000|2020-03-24 04:45:00|15.97|15.61|15.96|15.6|15.97|15.61|15.94|15.58|46
1585025400000|2020-03-24 04:50:00|15.97|15.61|16.02|15.66|16.03|15.67|15.97|15.61|30
1585025700000|2020-03-24 04:55:00|16.01|15.65|16.01|15.65|16.02|15.66|16.01|15.65|27
1585026000000|2020-03-24 05:00:00|16|15.64|16.01|15.65|16.02|15.66|15.97|15.61|34
1585026300000|2020-03-24 05:05:00|16.02|15.66|16.02|15.66|16.05|15.69|16.01|15.65|43
1585026600000|2020-03-24 05:10:00|16.01|15.65|16.01|15.65|16.02|15.66|16|15.64|47
1585026900000|2020-03-24 05:15:00|16|15.64|16.05|15.69|16.05|15.69|16|15.64|18
1585027200000|2020-03-24 05:20:00|16.06|15.7|16|15.64|16.07|15.71|16|15.64|35
1585027500000|2020-03-24 05:25:00|16.01|15.65|16.11|15.75|16.11|15.75|16.01|15.65|35
1585027800000|2020-03-24 05:30:00|16.1|15.74|16.08|15.72|16.11|15.75|16.07|15.71|33
1585028100000|2020-03-24 05:35:00|16.07|15.71|16.04|15.68|16.08|15.72|16.03|15.67|30
1585028400000|2020-03-24 05:40:00|16.03|15.67|16.04|15.68|16.05|15.69|16.03|15.67|12
1585028700000|2020-03-24 05:45:00|16.03|15.67|16.02|15.66|16.04|15.68|16.01|15.65|12
1585029000000|2020-03-24 05:50:00|16.03|15.67|16.05|15.69|16.06|15.7|16.02|15.66|17
1585029300000|2020-03-24 05:55:00|16.06|15.7|16.08|15.72|16.09|15.73|16.05|15.69|17
1585029600000|2020-03-24 06:00:00|16.09|15.73|16.05|15.69|16.09|15.73|16.05|15.69|29
1585029900000|2020-03-24 06:05:00|16.06|15.7|16.08|15.72|16.08|15.72|16.05|15.69|25
1585030200000|2020-03-24 06:10:00|16.07|15.71|16.15|15.79|16.15|15.79|16.07|15.71|37
1585030500000|2020-03-24 06:15:00|16.14|15.78|16.14|15.78|16.18|15.82|16.14|15.78|22
1585030800000|2020-03-24 06:20:00|16.15|15.79|16.15|15.79|16.17|15.81|16.14|15.78|29
1585031100000|2020-03-24 06:25:00|16.16|15.8|16.19|15.83|16.2|15.84|16.15|15.79|34
1585031400000|2020-03-24 06:30:00|16.18|15.82|16.18|15.82|16.19|15.83|16.15|15.79|21
1585031700000|2020-03-24 06:35:00|16.17|15.81|16.16|15.8|16.18|15.82|16.15|15.79|24
1585032000000|2020-03-24 06:40:00|16.17|15.81|16.15|15.79|16.18|15.82|16.15|15.79|13
1585032300000|2020-03-24 06:45:00|16.16|15.8|16.19|15.83|16.19|15.83|16.16|15.8|12
1585032600000|2020-03-24 06:50:00|16.2|15.84|16.18|15.82|16.21|15.85|16.17|15.81|31
1585032900000|2020-03-24 06:55:00|16.17|15.81|16.18|15.82|16.18|15.82|16.15|15.79|28
1585033200000|2020-03-24 07:00:00|16.17|15.81|16.17|15.81|16.18|15.82|16.15|15.79|35
1585033500000|2020-03-24 07:05:00|16.18|15.82|16.24|15.88|16.24|15.88|16.17|15.81|33
1585033800000|2020-03-24 07:10:00|16.23|15.87|16.24|15.88|16.25|15.89|16.22|15.86|56
1585034100000|2020-03-24 07:15:00|16.23|15.87|16.18|15.82|16.24|15.88|16.17|15.81|32
1585034400000|2020-03-24 07:20:00|16.19|15.83|16.17|15.81|16.2|15.84|16.16|15.8|19
1585034700000|2020-03-24 07:25:00|16.16|15.8|16.15|15.79|16.16|15.8|16.15|15.79|14
1585035000000|2020-03-24 07:30:00|16.16|15.8|16.12|15.76|16.18|15.82|16.11|15.75|39
1585035300000|2020-03-24 07:35:00|16.11|15.75|16.12|15.76|16.13|15.77|16.1|15.74|18
1585035600000|2020-03-24 07:40:00|16.13|15.77|16.13|15.77|16.15|15.79|16.13|15.77|31
1585035900000|2020-03-24 07:45:00|16.12|15.76|16.08|15.72|16.13|15.77|16.07|15.71|27
1585036200000|2020-03-24 07:50:00|16.09|15.73|16.12|15.76|16.12|15.76|16.09|15.73|30
1585036500000|2020-03-24 07:55:00|16.13|15.77|16.17|15.81|16.18|15.82|16.13|15.77|31
1585036800000|2020-03-24 08:00:00|16.16|15.8|16.19|15.83|16.21|15.85|16.16|15.8|50
1585037100000|2020-03-24 08:05:00|16.2|15.84|16.25|15.89|16.27|15.91|16.19|15.83|76
1585037400000|2020-03-24 08:10:00|16.24|15.88|16.19|15.83|16.26|15.9|16.18|15.82|55
1585037700000|2020-03-24 08:15:00|16.2|15.84|16.29|15.93|16.29|15.93|16.19|15.83|54
1585038000000|2020-03-24 08:20:00|16.3|15.94|16.47|16.11|16.54|16.18|16.27|15.91|220
1585038300000|2020-03-24 08:25:00|16.46|16.1|16.46|16.1|16.49|16.13|16.41|16.05|102
1585038600000|2020-03-24 08:30:00|16.47|16.11|16.41|16.05|16.59|16.23|16.37|16.01|161
1585038900000|2020-03-24 08:35:00|16.4|16.04|16.45|16.09|16.49|16.13|16.39|16.03|80
1585039200000|2020-03-24 08:40:00|16.46|16.1|16.43|16.07|16.53|16.17|16.43|16.07|68
1585039500000|2020-03-24 08:45:00|16.42|16.06|16.38|16.02|16.44|16.08|16.36|16|63
1585039800000|2020-03-24 08:50:00|16.37|16.01|16.41|16.05|16.41|16.05|16.37|16.01|41
1585040100000|2020-03-24 08:55:00|16.42|16.06|16.42|16.06|16.48|16.12|16.38|16.02|47
1585040400000|2020-03-24 09:00:00|16.43|16.07|16.43|16.07|16.46|16.1|16.4|16.04|70
1585040700000|2020-03-24 09:05:00|16.42|16.06|16.42|16.06|16.43|16.07|16.37|16.01|103
1585041000000|2020-03-24 09:10:00|16.41|16.05|16.42|16.06|16.43|16.07|16.4|16.04|32
1585041300000|2020-03-24 09:15:00|16.43|16.07|16.48|16.12|16.49|16.13|16.43|16.07|44
1585041600000|2020-03-24 09:20:00|16.49|16.13|16.52|16.16|16.52|16.16|16.49|16.13|30
1585041900000|2020-03-24 09:25:00|16.51|16.15|16.51|16.15|16.53|16.17|16.47|16.11|49
1585042200000|2020-03-24 09:30:00|16.5|16.14|16.5|16.14|16.53|16.17|16.49|16.13|35
1585042500000|2020-03-24 09:35:00|16.51|16.15|16.56|16.2|16.58|16.22|16.51|16.15|52
1585042800000|2020-03-24 09:40:00|16.57|16.21|16.59|16.23|16.61|16.25|16.56|16.2|27
1585043100000|2020-03-24 09:45:00|16.58|16.22|16.55|16.19|16.62|16.26|16.55|16.19|40
1585043400000|2020-03-24 09:50:00|16.54|16.18|16.45|16.09|16.56|16.2|16.45|16.09|52
1585043700000|2020-03-24 09:55:00|16.44|16.08|16.47|16.11|16.47|16.11|16.43|16.07|48
1585044000000|2020-03-24 10:00:00|16.46|16.1|16.53|16.17|16.54|16.18|16.46|16.1|38
1585044300000|2020-03-24 10:05:00|16.54|16.18|16.46|16.1|16.54|16.18|16.45|16.09|31
1585044600000|2020-03-24 10:10:00|16.45|16.09|16.43|16.07|16.45|16.09|16.37|16.01|64
1585044900000|2020-03-24 10:15:00|16.42|16.06|16.42|16.06|16.43|16.07|16.38|16.02|63
1585045200000|2020-03-24 10:20:00|16.41|16.05|16.43|16.07|16.44|16.08|16.4|16.04|23
1585045500000|2020-03-24 10:25:00|16.42|16.06|16.51|16.15|16.51|16.15|16.41|16.05|52
1585045800000|2020-03-24 10:30:00|16.5|16.14|16.41|16.05|16.5|16.14|16.41|16.05|43
1585046100000|2020-03-24 10:35:00|16.4|16.04|16.46|16.1|16.47|16.11|16.38|16.02|49
1585046400000|2020-03-24 10:40:00|16.47|16.11|16.44|16.08|16.49|16.13|16.44|16.08|36
1585046700000|2020-03-24 10:45:00|16.45|16.09|16.42|16.06|16.46|16.1|16.41|16.05|32
1585047000000|2020-03-24 10:50:00|16.43|16.07|16.45|16.09|16.45|16.09|16.4|16.04|23
1585047300000|2020-03-24 10:55:00|16.44|16.08|16.45|16.09|16.46|16.1|16.42|16.06|22
1585047600000|2020-03-24 11:00:00|16.44|16.08|16.43|16.07|16.44|16.08|16.41|16.05|26
1585047900000|2020-03-24 11:05:00|16.44|16.08|16.35|15.99|16.44|16.08|16.35|15.99|52
1585048200000|2020-03-24 11:10:00|16.34|15.98|16.32|15.96|16.38|16.02|16.3|15.94|61
1585048500000|2020-03-24 11:15:00|16.33|15.97|16.33|15.97|16.38|16.02|16.32|15.96|46
1585048800000|2020-03-24 11:20:00|16.34|15.98|16.37|16.01|16.38|16.02|16.34|15.98|30
1585049100000|2020-03-24 11:25:00|16.36|16|16.41|16.05|16.42|16.06|16.35|15.99|29
1585049400000|2020-03-24 11:30:00|16.42|16.06|16.39|16.03|16.42|16.06|16.37|16.01|36
1585049700000|2020-03-24 11:35:00|16.38|16.02|16.4|16.04|16.4|16.04|16.37|16.01|29
1585050000000|2020-03-24 11:40:00|16.41|16.05|16.4|16.04|16.42|16.06|16.39|16.03|28
1585050300000|2020-03-24 11:45:00|16.41|16.05|16.45|16.09|16.45|16.09|16.4|16.04|33
1585050600000|2020-03-24 11:50:00|16.44|16.08|16.49|16.13|16.5|16.14|16.44|16.08|23
1585050900000|2020-03-24 11:55:00|16.48|16.12|16.49|16.13|16.5|16.14|16.46|16.1|40
1585051200000|2020-03-24 12:00:00|16.48|16.12|16.38|16.02|16.49|16.13|16.38|16.02|60
1585051500000|2020-03-24 12:05:00|16.37|16.01|16.41|16.05|16.41|16.05|16.35|15.99|41
1585051800000|2020-03-24 12:10:00|16.4|16.04|16.38|16.02|16.41|16.05|16.36|16|37
1585052100000|2020-03-24 12:15:00|16.39|16.03|16.2|15.84|16.39|16.03|16.2|15.84|56
1585052400000|2020-03-24 12:20:00|16.19|15.83|16.21|15.85|16.23|15.87|16.16|15.8|65
1585052700000|2020-03-24 12:25:00|16.22|15.86|16.19|15.83|16.23|15.87|16.15|15.79|72
1585053000000|2020-03-24 12:30:00|16.2|15.84|16.2|15.84|16.21|15.85|16.17|15.81|39
1585053300000|2020-03-24 12:35:00|16.19|15.83|16.24|15.88|16.26|15.9|16.18|15.82|44
1585053600000|2020-03-24 12:40:00|16.25|15.89|16.26|15.9|16.28|15.92|16.24|15.88|32
1585053900000|2020-03-24 12:45:00|16.27|15.91|16.3|15.94|16.3|15.94|16.26|15.9|26
1585054200000|2020-03-24 12:50:00|16.29|15.93|16.31|15.95|16.32|15.96|16.26|15.9|58
1585054500000|2020-03-24 12:55:00|16.3|15.94|16.35|15.99|16.36|16|16.3|15.94|42
1585054800000|2020-03-24 13:00:00|16.34|15.98|16.35|15.99|16.35|15.99|16.33|15.97|20
1585055100000|2020-03-24 13:05:00|16.34|15.98|16.45|16.09|16.45|16.09|16.33|15.97|46
1585055400000|2020-03-24 13:10:00|16.46|16.1|16.4|16.04|16.49|16.13|16.37|16.01|105
1585055700000|2020-03-24 13:15:00|16.41|16.05|16.37|16.01|16.43|16.07|16.36|16|61
1585056000000|2020-03-24 13:20:00|16.36|16|16.37|16.01|16.39|16.03|16.34|15.98|52
1585056300000|2020-03-24 13:25:00|16.38|16.02|16.42|16.06|16.44|16.08|16.38|16.02|43
1585056600000|2020-03-24 13:30:00|16.43|16.07|16.47|16.11|16.47|16.11|16.39|16.03|45
1585056900000|2020-03-24 13:35:00|16.48|16.12|16.42|16.06|16.48|16.12|16.41|16.05|47
1585057200000|2020-03-24 13:40:00|16.43|16.07|16.4|16.04|16.43|16.07|16.39|16.03|42
1585057500000|2020-03-24 13:45:00|16.39|16.03|16.38|16.02|16.4|16.04|16.35|15.99|34
1585057800000|2020-03-24 13:50:00|16.37|16.01|16.41|16.05|16.42|16.06|16.37|16.01|41
1585058100000|2020-03-24 13:55:00|16.42|16.06|16.38|16.02|16.42|16.06|16.37|16.01|37
1585058400000|2020-03-24 14:00:00|16.37|16.01|16.37|16.01|16.39|16.03|16.36|16|49
1585058700000|2020-03-24 14:05:00|16.38|16.02|16.42|16.06|16.43|16.07|16.38|16.02|43
1585059000000|2020-03-24 14:10:00|16.41|16.05|16.38|16.02|16.41|16.05|16.35|15.99|24
1585059300000|2020-03-24 14:15:00|16.39|16.03|16.4|16.04|16.41|16.05|16.38|16.02|28
1585059600000|2020-03-24 14:20:00|16.41|16.05|16.45|16.09|16.46|16.1|16.4|16.04|31
1585059900000|2020-03-24 14:25:00|16.46|16.1|16.45|16.09|16.49|16.13|16.45|16.09|40
1585060200000|2020-03-24 14:30:00|16.46|16.1|16.43|16.07|16.47|16.11|16.43|16.07|42
1585060500000|2020-03-24 14:35:00|16.44|16.08|16.45|16.09|16.46|16.1|16.42|16.06|26
1585060800000|2020-03-24 14:40:00|16.44|16.08|16.43|16.07|16.46|16.1|16.41|16.05|44
1585061100000|2020-03-24 14:45:00|16.42|16.06|16.36|16|16.43|16.07|16.34|15.98|63
1585061400000|2020-03-24 14:50:00|16.35|15.99|16.31|15.95|16.36|16|16.29|15.93|60
1585061700000|2020-03-24 14:55:00|16.32|15.96|16.3|15.94|16.32|15.96|16.26|15.9|57
1585062000000|2020-03-24 15:00:00|16.29|15.93|16.27|15.91|16.33|15.97|16.26|15.9|51
1585062300000|2020-03-24 15:05:00|16.26|15.9|16.12|15.76|16.26|15.9|16.09|15.73|115
1585062600000|2020-03-24 15:10:00|16.13|15.77|16.14|15.78|16.16|15.8|16.08|15.72|79
1585062900000|2020-03-24 15:15:00|16.15|15.79|16.09|15.73|16.17|15.81|16.07|15.71|71
1585063200000|2020-03-24 15:20:00|16.1|15.74|16.09|15.73|16.14|15.78|16.09|15.73|56
1585063500000|2020-03-24 15:25:00|16.08|15.72|16.15|15.79|16.16|15.8|16.08|15.72|78
1585063800000|2020-03-24 15:30:00|16.14|15.78|16.16|15.8|16.16|15.8|16.13|15.77|37
1585064100000|2020-03-24 15:35:00|16.17|15.81|16.17|15.81|16.18|15.82|16.14|15.78|37
1585064400000|2020-03-24 15:40:00|16.18|15.82|16.24|15.88|16.24|15.88|16.17|15.81|37
1585064700000|2020-03-24 15:45:00|16.23|15.87|16.2|15.84|16.23|15.87|16.19|15.83|48
1585065000000|2020-03-24 15:50:00|16.21|15.85|16.23|15.87|16.24|15.88|16.19|15.83|25
1585065300000|2020-03-24 15:55:00|16.22|15.86|16.23|15.87|16.24|15.88|16.21|15.85|12
1585065600000|2020-03-24 16:00:00|16.22|15.86|16.16|15.8|16.22|15.86|16.15|15.79|27
1585065900000|2020-03-24 16:05:00|16.17|15.81|16.16|15.8|16.17|15.81|16.12|15.76|44
1585066200000|2020-03-24 16:10:00|16.15|15.79|16.17|15.81|16.19|15.83|16.14|15.78|35
1585066500000|2020-03-24 16:15:00|16.16|15.8|16.19|15.83|16.2|15.84|16.16|15.8|14
1585066800000|2020-03-24 16:20:00|16.18|15.82|16.18|15.82|16.19|15.83|16.15|15.79|27
1585067100000|2020-03-24 16:25:00|16.17|15.81|16.19|15.83|16.2|15.84|16.15|15.79|39
1585067400000|2020-03-24 16:30:00|16.2|15.84|16.25|15.89|16.25|15.89|16.2|15.84|24
1585067700000|2020-03-24 16:35:00|16.26|15.9|16.32|15.96|16.32|15.96|16.24|15.88|43
1585068000000|2020-03-24 16:40:00|16.33|15.97|16.29|15.93|16.34|15.98|16.28|15.92|35
1585068300000|2020-03-24 16:45:00|16.28|15.92|16.3|15.94|16.31|15.95|16.28|15.92|45
1585068600000|2020-03-24 16:50:00|16.31|15.95|16.27|15.91|16.33|15.97|16.27|15.91|16
1585068900000|2020-03-24 16:55:00|16.28|15.92|16.3|15.94|16.32|15.96|16.28|15.92|45
1585069200000|2020-03-24 17:00:00|16.29|15.93|16.32|15.96|16.33|15.97|16.28|15.92|38
1585069500000|2020-03-24 17:05:00|16.31|15.95|16.33|15.97|16.35|15.99|16.31|15.95|37
1585069800000|2020-03-24 17:10:00|16.32|15.96|16.35|15.99|16.38|16.02|16.32|15.96|74
1585070100000|2020-03-24 17:15:00|16.36|16|16.36|16|16.36|16|16.33|15.97|54
1585070400000|2020-03-24 17:20:00|16.35|15.99|16.34|15.98|16.36|16|16.32|15.96|48
1585070700000|2020-03-24 17:25:00|16.35|15.99|16.36|16|16.37|16.01|16.34|15.98|30
1585071000000|2020-03-24 17:30:00|16.35|15.99|16.35|15.99|16.4|16.04|16.33|15.97|47
1585071300000|2020-03-24 17:35:00|16.34|15.98|16.28|15.92|16.34|15.98|16.26|15.9|51
1585071600000|2020-03-24 17:40:00|16.27|15.91|16.34|15.98|16.35|15.99|16.27|15.91|44
1585071900000|2020-03-24 17:45:00|16.33|15.97|16.3|15.94|16.34|15.98|16.29|15.93|46
1585072200000|2020-03-24 17:50:00|16.29|15.93|16.31|15.95|16.31|15.95|16.28|15.92|27
1585072500000|2020-03-24 17:55:00|16.32|15.96|16.34|15.98|16.34|15.98|16.31|15.95|17
1585072800000|2020-03-24 18:00:00|16.33|15.97|16.31|15.95|16.35|15.99|16.3|15.94|19
1585073100000|2020-03-24 18:05:00|16.32|15.96|16.24|15.88|16.32|15.96|16.23|15.87|60
1585073400000|2020-03-24 18:10:00|16.23|15.87|16.23|15.87|16.26|15.9|16.21|15.85|51
1585073700000|2020-03-24 18:15:00|16.22|15.86|16.23|15.87|16.25|15.89|16.21|15.85|26
1585074000000|2020-03-24 18:20:00|16.22|15.86|16.23|15.87|16.28|15.92|16.22|15.86|22
1585074300000|2020-03-24 18:25:00|16.24|15.88|16.24|15.88|16.25|15.89|16.22|15.86|41
1585074600000|2020-03-24 18:30:00|16.23|15.87|16.23|15.87|16.27|15.91|16.23|15.87|47
1585074900000|2020-03-24 18:35:00|16.24|15.88|16.26|15.9|16.32|15.96|16.24|15.88|74
1585075200000|2020-03-24 18:40:00|16.25|15.89|16.23|15.87|16.26|15.9|16.22|15.86|29
1585075500000|2020-03-24 18:45:00|16.24|15.88|16.25|15.89|16.26|15.9|16.23|15.87|46
1585075800000|2020-03-24 18:50:00|16.26|15.9|16.29|15.93|16.29|15.93|16.25|15.89|42
1585076100000|2020-03-24 18:55:00|16.28|15.92|16.3|15.94|16.3|15.94|16.26|15.9|23
1585076400000|2020-03-24 19:00:00|16.29|15.93|16.29|15.93|16.3|15.94|16.27|15.91|39
1585076700000|2020-03-24 19:05:00|16.28|15.92|16.26|15.9|16.29|15.93|16.25|15.89|43
1585077000000|2020-03-24 19:10:00|16.27|15.91|16.26|15.9|16.28|15.92|16.25|15.89|34
1585077300000|2020-03-24 19:15:00|16.27|15.91|16.24|15.88|16.29|15.93|16.23|15.87|42
1585077600000|2020-03-24 19:20:00|16.25|15.89|16.26|15.9|16.26|15.9|16.24|15.88|18
1585077900000|2020-03-24 19:25:00|16.25|15.89|16.27|15.91|16.28|15.92|16.23|15.87|41
1585078200000|2020-03-24 19:30:00|16.26|15.9|16.28|15.92|16.29|15.93|16.26|15.9|19
1585078500000|2020-03-24 19:35:00|16.27|15.91|16.31|15.95|16.31|15.95|16.26|15.9|23
1585078800000|2020-03-24 19:40:00|16.32|15.96|16.34|15.98|16.34|15.98|16.31|15.95|27
1585079100000|2020-03-24 19:45:00|16.33|15.97|16.35|15.99|16.36|16|16.32|15.96|33
1585079400000|2020-03-24 19:50:00|16.36|16|16.44|16.08|16.44|16.08|16.35|15.99|40
1585079700000|2020-03-24 19:55:00|16.43|16.07|16.45|16.09|16.46|16.1|16.41|16.05|84
1585080000000|2020-03-24 20:00:00|16.46|16.1|16.49|16.13|16.51|16.15|16.44|16.08|54
1585080300000|2020-03-24 20:05:00|16.5|16.14|16.5|16.14|16.52|16.16|16.48|16.12|41
1585080600000|2020-03-24 20:10:00|16.49|16.13|16.47|16.11|16.52|16.16|16.47|16.11|47
1585080900000|2020-03-24 20:15:00|16.48|16.12|16.44|16.08|16.48|16.12|16.42|16.06|50
1585081200000|2020-03-24 20:20:00|16.45|16.09|16.45|16.09|16.5|16.14|16.44|16.08|39
1585081500000|2020-03-24 20:25:00|16.44|16.08|16.43|16.07|16.44|16.08|16.38|16.02|44
1585081800000|2020-03-24 20:30:00|16.42|16.06|16.44|16.08|16.44|16.08|16.4|16.04|33
1585082100000|2020-03-24 20:35:00|16.43|16.07|16.41|16.05|16.45|16.09|16.41|16.05|21
1585082400000|2020-03-24 20:40:00|16.42|16.06|16.43|16.07|16.43|16.07|16.41|16.05|8
1585082700000|2020-03-24 20:45:00|16.44|16.08|16.43|16.07|16.44|16.08|16.42|16.06|50
1585083000000|2020-03-24 20:50:00|16.44|16.08|16.43|16.07|16.44|16.08|16.42|16.06|12
1585083300000|2020-03-24 20:55:00|16.44|16.08|16.43|16.07|16.44|16.08|16.42|16.06|12
1585083600000|2020-03-24 21:00:00|16.44|16.08|16.43|16.07|16.44|16.08|16.42|16.06|12
1585083900000|2020-03-24 21:05:00|16.42|16.06|16.4|16.04|16.43|16.07|16.4|16.04|37
1585084200000|2020-03-24 21:10:00|16.41|16.05|16.41|16.05|16.41|16.05|16.4|16.04|5
1585084500000|2020-03-24 21:15:00|16.4|16.04|16.41|16.05|16.41|16.05|16.4|16.04|4
1585084800000|2020-03-24 21:20:00|16.4|16.04|16.37|16.01|16.4|16.04|16.37|16.01|12
1585085100000|2020-03-24 21:25:00|16.36|16|16.38|16.02|16.38|16.02|16.36|16|3
1585085400000|2020-03-24 21:30:00|16.37|16.01|16.37|16.01|16.38|16.02|16.37|16.01|25
1585085700000|2020-03-24 21:35:00|16.36|16|16.3|15.94|16.36|16|16.3|15.94|33
1585086000000|2020-03-24 21:40:00|16.29|15.93|16.28|15.92|16.3|15.94|16.26|15.9|26
1585086300000|2020-03-24 21:45:00|16.27|15.91|16.24|15.88|16.27|15.91|16.23|15.87|42
1585086600000|2020-03-24 21:50:00|16.25|15.89|16.28|15.92|16.28|15.92|16.24|15.88|6
1585086900000|2020-03-24 21:55:00|16.29|15.93|16.34|15.98|16.35|15.99|16.28|15.92|28
1585087200000|2020-03-24 22:00:00|16.33|15.97|16.35|15.99|16.35|15.99|16.31|15.95|33
1585087500000|2020-03-24 22:05:00|16.34|15.98|16.39|16.03|16.39|16.03|16.34|15.98|34
1585087800000|2020-03-24 22:10:00|16.4|16.04|16.39|16.03|16.41|16.05|16.37|16.01|36
1585088100000|2020-03-24 22:15:00|16.38|16.02|16.4|16.04|16.4|16.04|16.38|16.02|25
1585088400000|2020-03-24 22:20:00|16.39|16.03|16.39|16.03|16.4|16.04|16.38|16.02|43
1585088700000|2020-03-24 22:25:00|16.4|16.04|16.4|16.04|16.41|16.05|16.39|16.03|17
1585089000000|2020-03-24 22:30:00|16.41|16.05|16.49|16.13|16.49|16.13|16.41|16.05|49
1585089300000|2020-03-24 22:35:00|16.5|16.14|16.5|16.14|16.51|16.15|16.49|16.13|47
1585089600000|2020-03-24 22:40:00|16.49|16.13|16.51|16.15|16.51|16.15|16.48|16.12|17
1585089900000|2020-03-24 22:45:00|16.5|16.14|16.52|16.16|16.53|16.17|16.5|16.14|31
1585090200000|2020-03-24 22:50:00|16.51|16.15|16.51|16.15|16.52|16.16|16.51|16.15|9
1585090500000|2020-03-24 22:55:00|16.52|16.16|16.49|16.13|16.52|16.16|16.49|16.13|22
1585090800000|2020-03-24 23:00:00|16.48|16.12|16.45|16.09|16.48|16.12|16.44|16.08|22
1585091100000|2020-03-24 23:05:00|16.44|16.08|16.44|16.08|16.45|16.09|16.43|16.07|19
1585091400000|2020-03-24 23:10:00|16.45|16.09|16.5|16.14|16.5|16.14|16.45|16.09|18
1585091700000|2020-03-24 23:15:00|16.49|16.13|16.51|16.15|16.52|16.16|16.49|16.13|11
1585092000000|2020-03-24 23:20:00|16.52|16.16|16.53|16.17|16.55|16.19|16.52|16.16|30
1585092300000|2020-03-24 23:25:00|16.54|16.18|16.54|16.18|16.54|16.18|16.53|16.17|11
1585092600000|2020-03-24 23:30:00|16.53|16.17|16.52|16.16|16.55|16.19|16.52|16.16|20
1585092900000|2020-03-24 23:35:00|16.53|16.17|16.5|16.14|16.53|16.17|16.48|16.12|18
1585093200000|2020-03-24 23:40:00|16.49|16.13|16.49|16.13|16.51|16.15|16.49|16.13|25
1585093500000|2020-03-24 23:45:00|16.48|16.12|16.46|16.1|16.48|16.12|16.45|16.09|45
1585093800000|2020-03-24 23:50:00|16.45|16.09|16.46|16.1|16.48|16.12|16.44|16.08|26
1585094100000|2020-03-24 23:55:00|16.47|16.11|16.46|16.1|16.48|16.12|16.45|16.09|22
1585094400000|2020-03-25 00:00:00|16.44|16.08|16.39|16.03|16.46|16.1|16.36|16|80
1585094700000|2020-03-25 00:05:00|16.38|16.02|16.28|15.92|16.4|16.04|16.28|15.92|53
1585095000000|2020-03-25 00:10:00|16.29|15.93|16.32|15.96|16.35|15.99|16.29|15.93|46
1585095300000|2020-03-25 00:15:00|16.33|15.97|16.28|15.92|16.34|15.98|16.26|15.9|77
1585095600000|2020-03-25 00:20:00|16.27|15.91|16.3|15.94|16.32|15.96|16.27|15.91|18
1585095900000|2020-03-25 00:25:00|16.29|15.93|16.3|15.94|16.31|15.95|16.29|15.93|16
1585096200000|2020-03-25 00:30:00|16.31|15.95|16.31|15.95|16.31|15.95|16.3|15.94|25
1585096500000|2020-03-25 00:35:00|16.3|15.94|16.31|15.95|16.33|15.97|16.3|15.94|22
1585096800000|2020-03-25 00:40:00|16.3|15.94|16.38|16.02|16.38|16.02|16.3|15.94|51
1585097100000|2020-03-25 00:45:00|16.39|16.03|16.44|16.08|16.46|16.1|16.38|16.02|53
1585097400000|2020-03-25 00:50:00|16.43|16.07|16.53|16.17|16.53|16.17|16.42|16.06|48
1585097700000|2020-03-25 00:55:00|16.54|16.18|16.53|16.17|16.55|16.19|16.52|16.16|26
1585098000000|2020-03-25 01:00:00|16.52|16.16|16.56|16.2|16.57|16.21|16.52|16.16|41
1585098300000|2020-03-25 01:05:00|16.57|16.21|16.55|16.19|16.57|16.21|16.55|16.19|33
1585098600000|2020-03-25 01:10:00|16.54|16.18|16.46|16.1|16.54|16.18|16.45|16.09|33
1585098900000|2020-03-25 01:15:00|16.47|16.11|16.47|16.11|16.51|16.15|16.46|16.1|27
1585099200000|2020-03-25 01:20:00|16.48|16.12|16.49|16.13|16.5|16.14|16.47|16.11|20
1585099500000|2020-03-25 01:25:00|16.48|16.12|16.42|16.06|16.5|16.14|16.42|16.06|30
1585099800000|2020-03-25 01:30:00|16.41|16.05|16.42|16.06|16.43|16.07|16.41|16.05|16
1585100100000|2020-03-25 01:35:00|16.43|16.07|16.41|16.05|16.44|16.08|16.4|16.04|19
1585100400000|2020-03-25 01:40:00|16.42|16.06|16.4|16.04|16.43|16.07|16.39|16.03|29
1585100700000|2020-03-25 01:45:00|16.41|16.05|16.46|16.1|16.47|16.11|16.4|16.04|22
1585101000000|2020-03-25 01:50:00|16.47|16.11|16.43|16.07|16.48|16.12|16.43|16.07|35
1585101300000|2020-03-25 01:55:00|16.44|16.08|16.36|16|16.44|16.08|16.34|15.98|69
1585101600000|2020-03-25 02:00:00|16.35|15.99|16.38|16.02|16.39|16.03|16.35|15.99|52
1585101900000|2020-03-25 02:05:00|16.37|16.01|16.38|16.02|16.38|16.02|16.36|16|18
1585102200000|2020-03-25 02:10:00|16.39|16.03|16.4|16.04|16.41|16.05|16.38|16.02|28
1585102500000|2020-03-25 02:15:00|16.41|16.05|16.42|16.06|16.42|16.06|16.39|16.03|22
1585102800000|2020-03-25 02:20:00|16.43|16.07|16.39|16.03|16.43|16.07|16.38|16.02|26
1585103100000|2020-03-25 02:25:00|16.4|16.04|16.4|16.04|16.41|16.05|16.39|16.03|9
1585103400000|2020-03-25 02:30:00|16.39|16.03|16.35|15.99|16.4|16.04|16.35|15.99|23
1585103700000|2020-03-25 02:35:00|16.36|16|16.3|15.94|16.37|16.01|16.29|15.93|47
1585104000000|2020-03-25 02:40:00|16.29|15.93|16.29|15.93|16.32|15.96|16.27|15.91|35
1585104300000|2020-03-25 02:45:00|16.28|15.92|16.27|15.91|16.3|15.94|16.26|15.9|28
1585104600000|2020-03-25 02:50:00|16.28|15.92|16.31|15.95|16.33|15.97|16.27|15.91|50
1585104900000|2020-03-25 02:55:00|16.3|15.94|16.34|15.98|16.35|15.99|16.3|15.94|41
1585105200000|2020-03-25 03:00:00|16.33|15.97|16.3|15.94|16.33|15.97|16.3|15.94|22
1585105500000|2020-03-25 03:05:00|16.29|15.93|16.32|15.96|16.33|15.97|16.29|15.93|34
1585105800000|2020-03-25 03:10:00|16.33|15.97|16.33|15.97|16.34|15.98|16.31|15.95|21
1585106100000|2020-03-25 03:15:00|16.32|15.96|16.31|15.95|16.33|15.97|16.3|15.94|22
1585106400000|2020-03-25 03:20:00|16.3|15.94|16.3|15.94|16.31|15.95|16.29|15.93|13
1585106700000|2020-03-25 03:25:00|16.29|15.93|16.3|15.94|16.31|15.95|16.28|15.92|10
1585107000000|2020-03-25 03:30:00|16.31|15.95|16.28|15.92|16.31|15.95|16.27|15.91|18
1585107300000|2020-03-25 03:35:00|16.29|15.93|16.28|15.92|16.3|15.94|16.27|15.91|16
1585107600000|2020-03-25 03:40:00|16.27|15.91|16.25|15.89|16.28|15.92|16.25|15.89|37
1585107900000|2020-03-25 03:45:00|16.24|15.88|16.21|15.85|16.24|15.88|16.19|15.83|33
1585108200000|2020-03-25 03:50:00|16.22|15.86|16.26|15.9|16.27|15.91|16.21|15.85|33
1585108500000|2020-03-25 03:55:00|16.25|15.89|16.23|15.87|16.28|15.92|16.22|15.86|25
1585108800000|2020-03-25 04:00:00|16.22|15.86|16.21|15.85|16.24|15.88|16.21|15.85|26
1585109100000|2020-03-25 04:05:00|16.2|15.84|16.26|15.9|16.27|15.91|16.2|15.84|39
1585109400000|2020-03-25 04:10:00|16.27|15.91|16.29|15.93|16.3|15.94|16.27|15.91|17
1585109700000|2020-03-25 04:15:00|16.3|15.94|16.29|15.93|16.32|15.96|16.27|15.91|24
1585110000000|2020-03-25 04:20:00|16.3|15.94|16.31|15.95|16.32|15.96|16.29|15.93|16
1585110300000|2020-03-25 04:25:00|16.3|15.94|16.31|15.95|16.32|15.96|16.3|15.94|12
1585110600000|2020-03-25 04:30:00|16.32|15.96|16.28|15.92|16.32|15.96|16.28|15.92|15
1585110900000|2020-03-25 04:35:00|16.29|15.93|16.28|15.92|16.3|15.94|16.26|15.9|30
1585111200000|2020-03-25 04:40:00|16.29|15.93|16.29|15.93|16.3|15.94|16.27|15.91|17
1585111500000|2020-03-25 04:45:00|16.28|15.92|16.3|15.94|16.3|15.94|16.28|15.92|27
1585111800000|2020-03-25 04:50:00|16.31|15.95|16.31|15.95|16.32|15.96|16.29|15.93|13
1585112100000|2020-03-25 04:55:00|16.32|15.96|16.33|15.97|16.33|15.97|16.31|15.95|6
1585112400000|2020-03-25 05:00:00|16.34|15.98|16.41|16.05|16.42|16.06|16.34|15.98|42
1585112700000|2020-03-25 05:05:00|16.4|16.04|16.42|16.06|16.43|16.07|16.4|16.04|61
1585113000000|2020-03-25 05:10:00|16.43|16.07|16.43|16.07|16.46|16.1|16.41|16.05|65
1585113300000|2020-03-25 05:15:00|16.44|16.08|16.39|16.03|16.46|16.1|16.39|16.03|30
1585113600000|2020-03-25 05:20:00|16.4|16.04|16.38|16.02|16.41|16.05|16.38|16.02|25
1585113900000|2020-03-25 05:25:00|16.39|16.03|16.4|16.04|16.42|16.06|16.38|16.02|30
1585114200000|2020-03-25 05:30:00|16.39|16.03|16.39|16.03|16.4|16.04|16.37|16.01|32
1585114500000|2020-03-25 05:35:00|16.38|16.02|16.4|16.04|16.41|16.05|16.37|16.01|37
1585114800000|2020-03-25 05:40:00|16.41|16.05|16.42|16.06|16.42|16.06|16.4|16.04|10
1585115100000|2020-03-25 05:45:00|16.41|16.05|16.42|16.06|16.42|16.06|16.41|16.05|20
1585115400000|2020-03-25 05:50:00|16.43|16.07|16.44|16.08|16.44|16.08|16.43|16.07|6
1585115700000|2020-03-25 05:55:00|16.45|16.09|16.49|16.13|16.5|16.14|16.45|16.09|28
1585116000000|2020-03-25 06:00:00|16.5|16.14|16.43|16.07|16.5|16.14|16.43|16.07|32
1585116300000|2020-03-25 06:05:00|16.44|16.08|16.44|16.08|16.45|16.09|16.42|16.06|21
1585116600000|2020-03-25 06:10:00|16.43|16.07|16.39|16.03|16.44|16.08|16.39|16.03|26
1585116900000|2020-03-25 06:15:00|16.4|16.04|16.37|16.01|16.41|16.05|16.37|16.01|8
1585117200000|2020-03-25 06:20:00|16.38|16.02|16.37|16.01|16.39|16.03|16.36|16|28
1585117500000|2020-03-25 06:25:00|16.38|16.02|16.38|16.02|16.38|16.02|16.36|16|13
1585117800000|2020-03-25 06:30:00|16.37|16.01|16.38|16.02|16.38|16.02|16.36|16|8
1585118100000|2020-03-25 06:35:00|16.37|16.01|16.37|16.01|16.39|16.03|16.37|16.01|7
1585118400000|2020-03-25 06:40:00|16.38|16.02|16.41|16.05|16.41|16.05|16.38|16.02|12
1585118700000|2020-03-25 06:45:00|16.4|16.04|16.44|16.08|16.45|16.09|16.4|16.04|21
1585119000000|2020-03-25 06:50:00|16.45|16.09|16.46|16.1|16.47|16.11|16.44|16.08|20
1585119300000|2020-03-25 06:55:00|16.45|16.09|16.45|16.09|16.46|16.1|16.43|16.07|15
1585119600000|2020-03-25 07:00:00|16.44|16.08|16.44|16.08|16.46|16.1|16.44|16.08|7
1585119900000|2020-03-25 07:05:00|16.43|16.07|16.41|16.05|16.44|16.08|16.41|16.05|11
1585120200000|2020-03-25 07:10:00|16.42|16.06|16.42|16.06|16.42|16.06|16.4|16.04|9
1585120500000|2020-03-25 07:15:00|16.43|16.07|16.41|16.05|16.45|16.09|16.41|16.05|17
1585120800000|2020-03-25 07:20:00|16.4|16.04|16.38|16.02|16.4|16.04|16.36|16|23
1585121100000|2020-03-25 07:25:00|16.37|16.01|16.37|16.01|16.39|16.03|16.37|16.01|27
1585121400000|2020-03-25 07:30:00|16.38|16.02|16.4|16.04|16.41|16.05|16.36|16|27
1585121700000|2020-03-25 07:35:00|16.41|16.05|16.38|16.02|16.41|16.05|16.38|16.02|20
1585122000000|2020-03-25 07:40:00|16.39|16.03|16.42|16.06|16.42|16.06|16.38|16.02|20
1585122300000|2020-03-25 07:45:00|16.41|16.05|16.43|16.07|16.43|16.07|16.41|16.05|9
1585122600000|2020-03-25 07:50:00|16.42|16.06|16.44|16.08|16.45|16.09|16.42|16.06|19
1585122900000|2020-03-25 07:55:00|16.45|16.09|16.45|16.09|16.45|16.09|16.42|16.06|35
1585123200000|2020-03-25 08:00:00|16.44|16.08|16.41|16.05|16.46|16.1|16.4|16.04|20
1585123500000|2020-03-25 08:05:00|16.4|16.04|16.4|16.04|16.42|16.06|16.38|16.02|35
1585123800000|2020-03-25 08:10:00|16.41|16.05|16.39|16.03|16.41|16.05|16.38|16.02|19
1585124100000|2020-03-25 08:15:00|16.38|16.02|16.36|16|16.39|16.03|16.36|16|15
1585124400000|2020-03-25 08:20:00|16.37|16.01|16.41|16.05|16.42|16.06|16.36|16|29
1585124700000|2020-03-25 08:25:00|16.42|16.06|16.42|16.06|16.44|16.08|16.36|16|63
1585125000000|2020-03-25 08:30:00|16.43|16.07|16.41|16.05|16.44|16.08|16.41|16.05|25
1585125300000|2020-03-25 08:35:00|16.4|16.04|16.41|16.05|16.43|16.07|16.4|16.04|20
1585125600000|2020-03-25 08:40:00|16.4|16.04|16.42|16.06|16.44|16.08|16.4|16.04|21
1585125900000|2020-03-25 08:45:00|16.43|16.07|16.41|16.05|16.45|16.09|16.41|16.05|27
1585126200000|2020-03-25 08:50:00|16.4|16.04|16.43|16.07|16.43|16.07|16.4|16.04|22
1585126500000|2020-03-25 08:55:00|16.44|16.08|16.51|16.15|16.53|16.17|16.44|16.08|47
1585126800000|2020-03-25 09:00:00|16.52|16.16|16.51|16.15|16.55|16.19|16.5|16.14|66
1585127100000|2020-03-25 09:05:00|16.5|16.14|16.5|16.14|16.51|16.15|16.49|16.13|35
1585127400000|2020-03-25 09:10:00|16.49|16.13|16.53|16.17|16.53|16.17|16.48|16.12|19
1585127700000|2020-03-25 09:15:00|16.54|16.18|16.66|16.3|16.7|16.34|16.53|16.17|117
1585128000000|2020-03-25 09:20:00|16.65|16.29|16.66|16.3|16.72|16.36|16.65|16.29|145
1585128300000|2020-03-25 09:25:00|16.65|16.29|16.69|16.33|16.69|16.33|16.65|16.29|45
1585128600000|2020-03-25 09:30:00|16.7|16.34|16.66|16.3|16.7|16.34|16.66|16.3|51
1585128900000|2020-03-25 09:35:00|16.65|16.29|16.75|16.39|16.76|16.4|16.64|16.28|56
1585129200000|2020-03-25 09:40:00|16.74|16.38|16.68|16.32|16.74|16.38|16.67|16.31|54
1585129500000|2020-03-25 09:45:00|16.67|16.31|16.68|16.32|16.69|16.33|16.66|16.3|54
1585129800000|2020-03-25 09:50:00|16.67|16.31|16.64|16.28|16.67|16.31|16.61|16.25|26
1585130100000|2020-03-25 09:55:00|16.65|16.29|16.63|16.27|16.68|16.32|16.62|16.26|45
1585130400000|2020-03-25 10:00:00|16.64|16.28|16.63|16.27|16.67|16.31|16.63|16.27|34
1585130700000|2020-03-25 10:05:00|16.64|16.28|16.65|16.29|16.67|16.31|16.63|16.27|26
1585131000000|2020-03-25 10:10:00|16.66|16.3|16.7|16.34|16.7|16.34|16.65|16.29|23
1585131300000|2020-03-25 10:15:00|16.69|16.33|16.59|16.23|16.7|16.34|16.59|16.23|36
1585131600000|2020-03-25 10:20:00|16.6|16.24|16.58|16.22|16.6|16.24|16.54|16.18|53
1585131900000|2020-03-25 10:25:00|16.57|16.21|16.55|16.19|16.57|16.21|16.54|16.18|23
1585132200000|2020-03-25 10:30:00|16.54|16.18|16.4|16.04|16.54|16.18|16.36|16|119
1585132500000|2020-03-25 10:35:00|16.41|16.05|16.4|16.04|16.42|16.06|16.36|16|82
1585132800000|2020-03-25 10:40:00|16.39|16.03|16.26|15.9|16.4|16.04|16.24|15.88|122
1585133100000|2020-03-25 10:45:00|16.25|15.89|16.28|15.92|16.29|15.93|16.21|15.85|86
1585133400000|2020-03-25 10:50:00|16.29|15.93|16.21|15.85|16.29|15.93|16.18|15.82|93
1585133700000|2020-03-25 10:55:00|16.2|15.84|16.24|15.88|16.25|15.89|16.2|15.84|108
1585134000000|2020-03-25 11:00:00|16.25|15.89|16.19|15.83|16.26|15.9|16.17|15.81|70
1585134300000|2020-03-25 11:05:00|16.2|15.84|16.23|15.87|16.24|15.88|16.19|15.83|28
1585134600000|2020-03-25 11:10:00|16.22|15.86|16.21|15.85|16.24|15.88|16.2|15.84|38
1585134900000|2020-03-25 11:15:00|16.2|15.84|16.25|15.89|16.26|15.9|16.2|15.84|52
1585135200000|2020-03-25 11:20:00|16.24|15.88|16.24|15.88|16.26|15.9|16.23|15.87|23
1585135500000|2020-03-25 11:25:00|16.25|15.89|16.26|15.9|16.27|15.91|16.25|15.89|14
1585135800000|2020-03-25 11:30:00|16.25|15.89|16.19|15.83|16.27|15.91|16.19|15.83|31
1585136100000|2020-03-25 11:35:00|16.2|15.84|15.99|15.63|16.2|15.84|15.99|15.63|104
1585136400000|2020-03-25 11:40:00|15.98|15.62|15.98|15.62|16|15.64|15.9|15.54|93
1585136700000|2020-03-25 11:45:00|15.99|15.63|15.98|15.62|16.01|15.65|15.94|15.58|62
1585137000000|2020-03-25 11:50:00|15.97|15.61|15.99|15.63|16|15.64|15.94|15.58|61
1585137300000|2020-03-25 11:55:00|16|15.64|16.03|15.67|16.04|15.68|15.99|15.63|50
1585137600000|2020-03-25 12:00:00|16.02|15.66|16.03|15.67|16.03|15.67|15.98|15.62|66
1585137900000|2020-03-25 12:05:00|16.02|15.66|16.06|15.7|16.06|15.7|16.02|15.66|43
1585138200000|2020-03-25 12:10:00|16.07|15.71|16.08|15.72|16.09|15.73|16.06|15.7|38
1585138500000|2020-03-25 12:15:00|16.07|15.71|16.12|15.76|16.12|15.76|16.05|15.69|38
1585138800000|2020-03-25 12:20:00|16.13|15.77|16.1|15.74|16.13|15.77|16.08|15.72|40
1585139100000|2020-03-25 12:25:00|16.11|15.75|16.06|15.7|16.11|15.75|16.05|15.69|37
1585139400000|2020-03-25 12:30:00|16.05|15.69|16.05|15.69|16.07|15.71|16.03|15.67|49
1585139700000|2020-03-25 12:35:00|16.06|15.7|16.04|15.68|16.08|15.72|16.03|15.67|30
1585140000000|2020-03-25 12:40:00|16.05|15.69|16.03|15.67|16.08|15.72|16.02|15.66|43
1585140300000|2020-03-25 12:45:00|16.04|15.68|16.04|15.68|16.05|15.69|16.03|15.67|21
1585140600000|2020-03-25 12:50:00|16.05|15.69|16.08|15.72|16.09|15.73|16.04|15.68|33
1585140900000|2020-03-25 12:55:00|16.07|15.71|16.12|15.76|16.12|15.76|16.07|15.71|30
1585141200000|2020-03-25 13:00:00|16.11|15.75|16.11|15.75|16.12|15.76|16.09|15.73|25
1585141500000|2020-03-25 13:05:00|16.1|15.74|16.12|15.76|16.15|15.79|16.1|15.74|26
1585141800000|2020-03-25 13:10:00|16.14|15.78|16.17|15.81|16.18|15.82|16.13|15.77|32
1585142100000|2020-03-25 13:15:00|16.18|15.82|16.17|15.81|16.19|15.83|16.14|15.78|30
1585142400000|2020-03-25 13:20:00|16.16|15.8|16.11|15.75|16.17|15.81|16.11|15.75|42
1585142700000|2020-03-25 13:25:00|16.12|15.76|16.14|15.78|16.15|15.79|16.11|15.75|29
1585143000000|2020-03-25 13:30:00|16.13|15.77|16.22|15.86|16.22|15.86|16.1|15.74|70
1585143300000|2020-03-25 13:35:00|16.21|15.85|16.32|15.96|16.36|16|16.19|15.83|75
1585143600000|2020-03-25 13:40:00|16.31|15.95|16.25|15.89|16.39|16.03|16.25|15.89|86
1585143900000|2020-03-25 13:45:00|16.26|15.9|16.27|15.91|16.27|15.91|16.23|15.87|66
1585144200000|2020-03-25 13:50:00|16.26|15.9|16.18|15.82|16.27|15.91|16.15|15.79|47
1585144500000|2020-03-25 13:55:00|16.19|15.83|16.11|15.75|16.19|15.83|16.11|15.75|65
1585144800000|2020-03-25 14:00:00|16.1|15.74|16.07|15.71|16.14|15.78|16.05|15.69|80
1585145100000|2020-03-25 14:05:00|16.08|15.72|16.14|15.78|16.15|15.79|16.07|15.71|61
1585145400000|2020-03-25 14:10:00|16.15|15.79|16.1|15.74|16.16|15.8|16.07|15.71|50
1585145700000|2020-03-25 14:15:00|16.11|15.75|16.15|15.79|16.18|15.82|16.11|15.75|61
1585146000000|2020-03-25 14:20:00|16.16|15.8|16.16|15.8|16.19|15.83|16.16|15.8|15
1585146300000|2020-03-25 14:25:00|16.15|15.79|16.1|15.74|16.15|15.79|16.1|15.74|26
1585146600000|2020-03-25 14:30:00|16.11|15.75|16.19|15.83|16.2|15.84|16.1|15.74|48
1585146900000|2020-03-25 14:35:00|16.18|15.82|16.22|15.86|16.24|15.88|16.18|15.82|31
1585147200000|2020-03-25 14:40:00|16.21|15.85|16.15|15.79|16.23|15.87|16.15|15.79|40
1585147500000|2020-03-25 14:45:00|16.16|15.8|16.14|15.78|16.16|15.8|16.12|15.76|41
1585147800000|2020-03-25 14:50:00|16.15|15.79|16.17|15.81|16.18|15.82|16.14|15.78|21
1585148100000|2020-03-25 14:55:00|16.16|15.8|16.2|15.84|16.22|15.86|16.14|15.78|23
1585148400000|2020-03-25 15:00:00|16.21|15.85|16.21|15.85|16.23|15.87|16.18|15.82|29
1585148700000|2020-03-25 15:05:00|16.2|15.84|16.24|15.88|16.25|15.89|16.2|15.84|36
1585149000000|2020-03-25 15:10:00|16.23|15.87|16.2|15.84|16.23|15.87|16.19|15.83|24
1585149300000|2020-03-25 15:15:00|16.19|15.83|16.18|15.82|16.19|15.83|16.18|15.82|10
1585149600000|2020-03-25 15:20:00|16.17|15.81|16.19|15.83|16.19|15.83|16.17|15.81|17
1585149900000|2020-03-25 15:25:00|16.2|15.84|16.21|15.85|16.22|15.86|16.19|15.83|18
1585150200000|2020-03-25 15:30:00|16.2|15.84|16.23|15.87|16.24|15.88|16.19|15.83|28
1585150500000|2020-03-25 15:35:00|16.24|15.88|16.2|15.84|16.24|15.88|16.2|15.84|31
1585150800000|2020-03-25 15:40:00|16.19|15.83|16.18|15.82|16.2|15.84|16.17|15.81|28
1585151100000|2020-03-25 15:45:00|16.19|15.83|16.18|15.82|16.19|15.83|16.16|15.8|22
1585151400000|2020-03-25 15:50:00|16.17|15.81|16.12|15.76|16.17|15.81|16.12|15.76|52
1585151700000|2020-03-25 15:55:00|16.13|15.77|16.15|15.79|16.19|15.83|16.13|15.77|29
1585152000000|2020-03-25 16:00:00|16.16|15.8|16.2|15.84|16.2|15.84|16.15|15.79|29
1585152300000|2020-03-25 16:05:00|16.19|15.83|16.15|15.79|16.2|15.84|16.13|15.77|23
1585152600000|2020-03-25 16:10:00|16.16|15.8|16.2|15.84|16.2|15.84|16.15|15.79|27
1585152900000|2020-03-25 16:15:00|16.19|15.83|16.22|15.86|16.23|15.87|16.18|15.82|34
1585153200000|2020-03-25 16:20:00|16.23|15.87|16.26|15.9|16.26|15.9|16.21|15.85|22
1585153500000|2020-03-25 16:25:00|16.25|15.89|16.27|15.91|16.3|15.94|16.25|15.89|49
1585153800000|2020-03-25 16:30:00|16.26|15.9|16.26|15.9|16.28|15.92|16.25|15.89|35
1585154100000|2020-03-25 16:35:00|16.27|15.91|16.27|15.91|16.28|15.92|16.24|15.88|33
1585154400000|2020-03-25 16:40:00|16.26|15.9|16.29|15.93|16.29|15.93|16.26|15.9|20
1585154700000|2020-03-25 16:45:00|16.3|15.94|16.26|15.9|16.3|15.94|16.25|15.89|49
1585155000000|2020-03-25 16:50:00|16.27|15.91|16.26|15.9|16.28|15.92|16.25|15.89|14
1585155300000|2020-03-25 16:55:00|16.27|15.91|16.29|15.93|16.3|15.94|16.27|15.91|17
1585155600000|2020-03-25 17:00:00|16.3|15.94|16.27|15.91|16.3|15.94|16.26|15.9|14
1585155900000|2020-03-25 17:05:00|16.26|15.9|16.29|15.93|16.29|15.93|16.25|15.89|14
1585156200000|2020-03-25 17:10:00|16.3|15.94|16.28|15.92|16.3|15.94|16.28|15.92|15
1585156500000|2020-03-25 17:15:00|16.29|15.93|16.28|15.92|16.29|15.93|16.27|15.91|18
1585156800000|2020-03-25 17:20:00|16.27|15.91|16.28|15.92|16.29|15.93|16.25|15.89|40
1585157100000|2020-03-25 17:25:00|16.27|15.91|16.26|15.9|16.29|15.93|16.26|15.9|18
1585157400000|2020-03-25 17:30:00|16.27|15.91|16.23|15.87|16.27|15.91|16.23|15.87|21
1585157700000|2020-03-25 17:35:00|16.24|15.88|16.24|15.88|16.24|15.88|16.23|15.87|31
1585158000000|2020-03-25 17:40:00|16.23|15.87|16.25|15.89|16.25|15.89|16.22|15.86|21
1585158300000|2020-03-25 17:45:00|16.26|15.9|16.26|15.9|16.28|15.92|16.25|15.89|13
1585158600000|2020-03-25 17:50:00|16.27|15.91|16.26|15.9|16.28|15.92|16.26|15.9|28
1585158900000|2020-03-25 17:55:00|16.25|15.89|16.24|15.88|16.25|15.89|16.23|15.87|10
1585159200000|2020-03-25 18:00:00|16.25|15.89|16.19|15.83|16.25|15.89|16.19|15.83|23
1585159500000|2020-03-25 18:05:00|16.2|15.84|16.18|15.82|16.2|15.84|16.17|15.81|39
1585159800000|2020-03-25 18:10:00|16.19|15.83|16.2|15.84|16.2|15.84|16.18|15.82|16
1585160100000|2020-03-25 18:15:00|16.19|15.83|16.22|15.86|16.23|15.87|16.19|15.83|22
1585160400000|2020-03-25 18:20:00|16.21|15.85|16.19|15.83|16.22|15.86|16.19|15.83|9
1585160700000|2020-03-25 18:25:00|16.18|15.82|16.21|15.85|16.21|15.85|16.18|15.82|12
1585161000000|2020-03-25 18:30:00|16.2|15.84|16.19|15.83|16.22|15.86|16.17|15.81|22
1585161300000|2020-03-25 18:35:00|16.2|15.84|16.23|15.87|16.24|15.88|16.19|15.83|24
1585161600000|2020-03-25 18:40:00|16.24|15.88|16.23|15.87|16.24|15.88|16.22|15.86|8
1585161900000|2020-03-25 18:45:00|16.24|15.88|16.26|15.9|16.26|15.9|16.23|15.87|13
1585162200000|2020-03-25 18:50:00|16.27|15.91|16.27|15.91|16.27|15.91|16.26|15.9|7
1585162500000|2020-03-25 18:55:00|16.28|15.92|16.28|15.92|16.28|15.92|16.27|15.91|5
1585162800000|2020-03-25 19:00:00|16.29|15.93|16.29|15.93|16.3|15.94|16.28|15.92|26
1585163100000|2020-03-25 19:05:00|16.28|15.92|16.29|15.93|16.29|15.93|16.27|15.91|10
1585163400000|2020-03-25 19:10:00|16.28|15.92|16.27|15.91|16.28|15.92|16.25|15.89|20
1585163700000|2020-03-25 19:15:00|16.26|15.9|16.26|15.9|16.27|15.91|16.26|15.9|3
1585164000000|2020-03-25 19:20:00|16.25|15.89|16.23|15.87|16.26|15.9|16.23|15.87|27
1585164300000|2020-03-25 19:25:00|16.24|15.88|16.21|15.85|16.24|15.88|16.21|15.85|30
1585164600000|2020-03-25 19:30:00|16.22|15.86|16.22|15.86|16.22|15.86|16.2|15.84|11
1585164900000|2020-03-25 19:35:00|16.21|15.85|16.21|15.85|16.23|15.87|16.21|15.85|53
1585165200000|2020-03-25 19:40:00|16.2|15.84|16.2|15.84|16.21|15.85|16.19|15.83|19
1585165500000|2020-03-25 19:45:00|16.21|15.85|16.27|15.91|16.27|15.91|16.21|15.85|37
1585165800000|2020-03-25 19:50:00|16.26|15.9|16.27|15.91|16.28|15.92|16.24|15.88|40
1585166100000|2020-03-25 19:55:00|16.26|15.9|16.23|15.87|16.27|15.91|16.22|15.86|26
1585166400000|2020-03-25 20:00:00|16.22|15.86|16.2|15.84|16.23|15.87|16.2|15.84|31
1585166700000|2020-03-25 20:05:00|16.19|15.83|16.18|15.82|16.2|15.84|16.18|15.82|14
1585167000000|2020-03-25 20:10:00|16.19|15.83|16.2|15.84|16.21|15.85|16.18|15.82|26
1585167300000|2020-03-25 20:15:00|16.21|15.85|16.22|15.86|16.23|15.87|16.2|15.84|14
1585167600000|2020-03-25 20:20:00|16.23|15.87|16.21|15.85|16.23|15.87|16.21|15.85|15
1585167900000|2020-03-25 20:25:00|16.2|15.84|16.2|15.84|16.2|15.84|16.19|15.83|11
1585168200000|2020-03-25 20:30:00|16.19|15.83|16.21|15.85|16.21|15.85|16.19|15.83|17
1585168500000|2020-03-25 20:35:00|16.2|15.84|16.21|15.85|16.21|15.85|16.2|15.84|4
1585168800000|2020-03-25 20:40:00|16.2|15.84|16.2|15.84|16.21|15.85|16.2|15.84|5
1585169100000|2020-03-25 20:45:00|16.21|15.85|16.2|15.84|16.21|15.85|16.18|15.82|14
1585169400000|2020-03-25 20:50:00|16.19|15.83|16.16|15.8|16.2|15.84|16.16|15.8|20
1585169700000|2020-03-25 20:55:00|16.17|15.81|16.18|15.82|16.18|15.82|16.16|15.8|20
1585170000000|2020-03-25 21:00:00|16.17|15.81|16.18|15.82|16.18|15.82|16.16|15.8|22
1585170300000|2020-03-25 21:05:00|16.17|15.81|16.15|15.79|16.17|15.81|16.14|15.78|11
1585170600000|2020-03-25 21:10:00|16.16|15.8|16.17|15.81|16.18|15.82|16.16|15.8|6
1585170900000|2020-03-25 21:15:00|16.16|15.8|16.17|15.81|16.17|15.81|16.16|15.8|2
1585171200000|2020-03-25 21:20:00|16.18|15.82|16.17|15.81|16.18|15.82|16.17|15.81|2
1585171500000|2020-03-25 21:25:00|16.16|15.8|16.16|15.8|16.17|15.81|16.16|15.8|7
1585171800000|2020-03-25 21:30:00|16.17|15.81|16.16|15.8|16.17|15.81|16.16|15.8|10
1585172100000|2020-03-25 21:35:00|16.15|15.79|16.15|15.79|16.15|15.79|16.14|15.78|3
1585172400000|2020-03-25 21:40:00|16.14|15.78|16.14|15.78|16.14|15.78|16.14|15.78|1
1585172700000|2020-03-25 21:45:00|16.13|15.77|16.1|15.74|16.14|15.78|16.1|15.74|6
1585173000000|2020-03-25 21:50:00|16.09|15.73|16.11|15.75|16.11|15.75|16.06|15.7|27
1585173300000|2020-03-25 21:55:00|16.1|15.74|16.1|15.74|16.11|15.75|16.09|15.73|29
1585173600000|2020-03-25 22:00:00|16.11|15.75|16.17|15.81|16.17|15.81|16.11|15.75|61
1585173900000|2020-03-25 22:05:00|16.16|15.8|16.19|15.83|16.2|15.84|16.16|15.8|34
1585174200000|2020-03-25 22:10:00|16.2|15.84|16.18|15.82|16.21|15.85|16.18|15.82|21
1585174500000|2020-03-25 22:15:00|16.19|15.83|16.22|15.86|16.22|15.86|16.19|15.83|24
1585174800000|2020-03-25 22:20:00|16.23|15.87|16.23|15.87|16.23|15.87|16.21|15.85|17
1585175100000|2020-03-25 22:25:00|16.22|15.86|16.26|15.9|16.27|15.91|16.21|15.85|31
1585175400000|2020-03-25 22:30:00|16.27|15.91|16.29|15.93|16.32|15.96|16.27|15.91|39
1585175700000|2020-03-25 22:35:00|16.28|15.92|16.31|15.95|16.31|15.95|16.27|15.91|18
1585176000000|2020-03-25 22:40:00|16.3|15.94|16.35|15.99|16.35|15.99|16.3|15.94|10
1585176300000|2020-03-25 22:45:00|16.34|15.98|16.33|15.97|16.34|15.98|16.32|15.96|24
1585176600000|2020-03-25 22:50:00|16.32|15.96|16.36|16|16.36|16|16.32|15.96|19
1585176900000|2020-03-25 22:55:00|16.35|15.99|16.35|15.99|16.37|16.01|16.34|15.98|23
1585177200000|2020-03-25 23:00:00|16.36|16|16.33|15.97|16.37|16.01|16.32|15.96|20
1585177500000|2020-03-25 23:05:00|16.34|15.98|16.34|15.98|16.35|15.99|16.33|15.97|17
1585177800000|2020-03-25 23:10:00|16.33|15.97|16.33|15.97|16.34|15.98|16.32|15.96|5
1585178100000|2020-03-25 23:15:00|16.34|15.98|16.34|15.98|16.34|15.98|16.33|15.97|7
1585178400000|2020-03-25 23:20:00|16.33|15.97|16.31|15.95|16.33|15.97|16.31|15.95|9
1585178700000|2020-03-25 23:25:00|16.3|15.94|16.3|15.94|16.31|15.95|16.28|15.92|23
1585179000000|2020-03-25 23:30:00|16.29|15.93|16.32|15.96|16.33|15.97|16.29|15.93|22
1585179300000|2020-03-25 23:35:00|16.33|15.97|16.35|15.99|16.35|15.99|16.31|15.95|23
1585179600000|2020-03-25 23:40:00|16.34|15.98|16.34|15.98|16.35|15.99|16.33|15.97|31
1585179900000|2020-03-25 23:45:00|16.35|15.99|16.34|15.98|16.35|15.99|16.33|15.97|24
1585180200000|2020-03-25 23:50:00|16.35|15.99|16.39|16.03|16.39|16.03|16.34|15.98|31
1585180500000|2020-03-25 23:55:00|16.38|16.02|16.38|16.02|16.41|16.05|16.38|16.02|23
1585180800000|2020-03-26 00:00:00|16.37|16.01|16.46|16.1|16.48|16.12|16.37|16.01|83
1585181100000|2020-03-26 00:05:00|16.45|16.09|16.44|16.08|16.47|16.11|16.43|16.07|36
1585181400000|2020-03-26 00:10:00|16.43|16.07|16.46|16.1|16.46|16.1|16.42|16.06|24
1585181700000|2020-03-26 00:15:00|16.45|16.09|16.48|16.12|16.49|16.13|16.44|16.08|18
1585182000000|2020-03-26 00:20:00|16.49|16.13|16.46|16.1|16.52|16.16|16.46|16.1|22
1585182300000|2020-03-26 00:25:00|16.47|16.11|16.43|16.07|16.48|16.12|16.43|16.07|21
1585182600000|2020-03-26 00:30:00|16.42|16.06|16.39|16.03|16.43|16.07|16.37|16.01|28
1585182900000|2020-03-26 00:35:00|16.38|16.02|16.37|16.01|16.39|16.03|16.36|16|28
1585183200000|2020-03-26 00:40:00|16.38|16.02|16.4|16.04|16.4|16.04|16.38|16.02|31
1585183500000|2020-03-26 00:45:00|16.39|16.03|16.33|15.97|16.4|16.04|16.33|15.97|19
1585183800000|2020-03-26 00:50:00|16.34|15.98|16.36|16|16.36|16|16.33|15.97|17
1585184100000|2020-03-26 00:55:00|16.35|15.99|16.38|16.02|16.39|16.03|16.35|15.99|16
1585184400000|2020-03-26 01:00:00|16.39|16.03|16.33|15.97|16.4|16.04|16.33|15.97|29
1585184700000|2020-03-26 01:05:00|16.34|15.98|16.32|15.96|16.34|15.98|16.31|15.95|25
1585185000000|2020-03-26 01:10:00|16.31|15.95|16.32|15.96|16.34|15.98|16.31|15.95|28
1585185300000|2020-03-26 01:15:00|16.33|15.97|16.31|15.95|16.33|15.97|16.3|15.94|15
1585185600000|2020-03-26 01:20:00|16.3|15.94|16.32|15.96|16.32|15.96|16.3|15.94|19
1585185900000|2020-03-26 01:25:00|16.31|15.95|16.35|15.99|16.35|15.99|16.3|15.94|32
1585186200000|2020-03-26 01:30:00|16.36|16|16.34|15.98|16.37|16.01|16.34|15.98|9
1585186500000|2020-03-26 01:35:00|16.35|15.99|16.35|15.99|16.35|15.99|16.33|15.97|17
1585186800000|2020-03-26 01:40:00|16.34|15.98|16.37|16.01|16.38|16.02|16.34|15.98|16
1585187100000|2020-03-26 01:45:00|16.38|16.02|16.37|16.01|16.38|16.02|16.36|16|28
1585187400000|2020-03-26 01:50:00|16.36|16|16.35|15.99|16.37|16.01|16.35|15.99|16
1585187700000|2020-03-26 01:55:00|16.34|15.98|16.35|15.99|16.35|15.99|16.34|15.98|16
1585188000000|2020-03-26 02:00:00|16.36|16|16.38|16.02|16.38|16.02|16.35|15.99|17
1585188300000|2020-03-26 02:05:00|16.39|16.03|16.32|15.96|16.39|16.03|16.31|15.95|20
1585188600000|2020-03-26 02:10:00|16.31|15.95|16.3|15.94|16.32|15.96|16.27|15.91|16
1585188900000|2020-03-26 02:15:00|16.29|15.93|16.3|15.94|16.32|15.96|16.29|15.93|18
1585189200000|2020-03-26 02:20:00|16.29|15.93|16.31|15.95|16.31|15.95|16.29|15.93|31
1585189500000|2020-03-26 02:25:00|16.3|15.94|16.29|15.93|16.3|15.94|16.29|15.93|10
1585189800000|2020-03-26 02:30:00|16.28|15.92|16.32|15.96|16.34|15.98|16.28|15.92|15
1585190100000|2020-03-26 02:35:00|16.33|15.97|16.32|15.96|16.35|15.99|16.32|15.96|30
1585190400000|2020-03-26 02:40:00|16.33|15.97|16.3|15.94|16.33|15.97|16.3|15.94|20
1585190700000|2020-03-26 02:45:00|16.31|15.95|16.3|15.94|16.31|15.95|16.26|15.9|34
1585191000000|2020-03-26 02:50:00|16.31|15.95|16.3|15.94|16.32|15.96|16.28|15.92|26
1585191300000|2020-03-26 02:55:00|16.31|15.95|16.31|15.95|16.33|15.97|16.3|15.94|25
1585191600000|2020-03-26 03:00:00|16.32|15.96|16.34|15.98|16.34|15.98|16.31|15.95|7
1585191900000|2020-03-26 03:05:00|16.35|15.99|16.32|15.96|16.35|15.99|16.3|15.94|20
1585192200000|2020-03-26 03:10:00|16.31|15.95|16.31|15.95|16.33|15.97|16.3|15.94|23
1585192500000|2020-03-26 03:15:00|16.3|15.94|16.32|15.96|16.32|15.96|16.3|15.94|15
1585192800000|2020-03-26 03:20:00|16.31|15.95|16.31|15.95|16.32|15.96|16.3|15.94|7
1585193100000|2020-03-26 03:25:00|16.32|15.96|16.33|15.97|16.34|15.98|16.31|15.95|28
1585193400000|2020-03-26 03:30:00|16.34|15.98|16.36|16|16.37|16.01|16.33|15.97|29
1585193700000|2020-03-26 03:35:00|16.37|16.01|16.37|16.01|16.38|16.02|16.36|16|11
1585194000000|2020-03-26 03:40:00|16.36|16|16.37|16.01|16.38|16.02|16.36|16|34
1585194300000|2020-03-26 03:45:00|16.38|16.02|16.37|16.01|16.38|16.02|16.37|16.01|14
1585194600000|2020-03-26 03:50:00|16.38|16.02|16.38|16.02|16.39|16.03|16.36|16|21
1585194900000|2020-03-26 03:55:00|16.39|16.03|16.4|16.04|16.42|16.06|16.39|16.03|10
1585195200000|2020-03-26 04:00:00|16.39|16.03|16.44|16.08|16.45|16.09|16.39|16.03|18
1585195500000|2020-03-26 04:05:00|16.45|16.09|16.45|16.09|16.46|16.1|16.44|16.08|25
1585195800000|2020-03-26 04:10:00|16.44|16.08|16.4|16.04|16.45|16.09|16.4|16.04|19
1585196100000|2020-03-26 04:15:00|16.39|16.03|16.38|16.02|16.42|16.06|16.38|16.02|36
1585196400000|2020-03-26 04:20:00|16.37|16.01|16.36|16|16.38|16.02|16.34|15.98|22
1585196700000|2020-03-26 04:25:00|16.37|16.01|16.37|16.01|16.4|16.04|16.37|16.01|13
1585197000000|2020-03-26 04:30:00|16.36|16|16.37|16.01|16.37|16.01|16.35|15.99|6
1585197300000|2020-03-26 04:35:00|16.38|16.02|16.38|16.02|16.38|16.02|16.36|16|15
1585197600000|2020-03-26 04:40:00|16.37|16.01|16.37|16.01|16.38|16.02|16.36|16|23
1585197900000|2020-03-26 04:45:00|16.38|16.02|16.4|16.04|16.4|16.04|16.38|16.02|9
1585198200000|2020-03-26 04:50:00|16.39|16.03|16.38|16.02|16.4|16.04|16.37|16.01|14
1585198500000|2020-03-26 04:55:00|16.37|16.01|16.38|16.02|16.4|16.04|16.37|16.01|8
1585198800000|2020-03-26 05:00:00|16.37|16.01|16.37|16.01|16.38|16.02|16.35|15.99|11
1585199100000|2020-03-26 05:05:00|16.36|16|16.38|16.02|16.38|16.02|16.36|16|9
1585199400000|2020-03-26 05:10:00|16.37|16.01|16.38|16.02|16.39|16.03|16.37|16.01|6
1585199700000|2020-03-26 05:15:00|16.39|16.03|16.39|16.03|16.4|16.04|16.38|16.02|13
1585200000000|2020-03-26 05:20:00|16.4|16.04|16.42|16.06|16.42|16.06|16.4|16.04|25
1585200300000|2020-03-26 05:25:00|16.43|16.07|16.42|16.06|16.43|16.07|16.42|16.06|54
1585200600000|2020-03-26 05:30:00|16.41|16.05|16.42|16.06|16.42|16.06|16.4|16.04|8
1585200900000|2020-03-26 05:35:00|16.41|16.05|16.4|16.04|16.42|16.06|16.4|16.04|18
1585201200000|2020-03-26 05:40:00|16.41|16.05|16.4|16.04|16.41|16.05|16.38|16.02|14
1585201500000|2020-03-26 05:45:00|16.39|16.03|16.35|15.99|16.39|16.03|16.35|15.99|49
1585201800000|2020-03-26 05:50:00|16.34|15.98|16.31|15.95|16.35|15.99|16.3|15.94|40
1585202100000|2020-03-26 05:55:00|16.32|15.96|16.25|15.89|16.32|15.96|16.23|15.87|50
1585202400000|2020-03-26 06:00:00|16.24|15.88|16.27|15.91|16.27|15.91|16.2|15.84|16
1585202700000|2020-03-26 06:05:00|16.28|15.92|16.29|15.93|16.3|15.94|16.27|15.91|30
1585203000000|2020-03-26 06:10:00|16.28|15.92|16.29|15.93|16.31|15.95|16.27|15.91|22
1585203300000|2020-03-26 06:15:00|16.28|15.92|16.21|15.85|16.28|15.92|16.21|15.85|18
1585203600000|2020-03-26 06:20:00|16.22|15.86|16.27|15.91|16.27|15.91|16.21|15.85|34
1585203900000|2020-03-26 06:25:00|16.26|15.9|16.32|15.96|16.34|15.98|16.26|15.9|45
1585204200000|2020-03-26 06:30:00|16.31|15.95|16.31|15.95|16.32|15.96|16.3|15.94|17
1585204500000|2020-03-26 06:35:00|16.32|15.96|16.28|15.92|16.32|15.96|16.27|15.91|15
1585204800000|2020-03-26 06:40:00|16.27|15.91|16.24|15.88|16.27|15.91|16.23|15.87|36
1585205100000|2020-03-26 06:45:00|16.25|15.89|16.28|15.92|16.29|15.93|16.24|15.88|16
1585205400000|2020-03-26 06:50:00|16.29|15.93|16.3|15.94|16.31|15.95|16.29|15.93|16
1585205700000|2020-03-26 06:55:00|16.31|15.95|16.3|15.94|16.32|15.96|16.29|15.93|14
1585206000000|2020-03-26 07:00:00|16.29|15.93|16.24|15.88|16.29|15.93|16.23|15.87|38
1585206300000|2020-03-26 07:05:00|16.25|15.89|16.25|15.89|16.27|15.91|16.25|15.89|37
1585206600000|2020-03-26 07:10:00|16.26|15.9|16.28|15.92|16.29|15.93|16.25|15.89|29
1585206900000|2020-03-26 07:15:00|16.27|15.91|16.34|15.98|16.34|15.98|16.27|15.91|40
1585207200000|2020-03-26 07:20:00|16.35|15.99|16.35|15.99|16.36|16|16.34|15.98|19
1585207500000|2020-03-26 07:25:00|16.36|16|16.33|15.97|16.36|16|16.33|15.97|20
1585207800000|2020-03-26 07:30:00|16.34|15.98|16.33|15.97|16.35|15.99|16.31|15.95|50
1585208100000|2020-03-26 07:35:00|16.32|15.96|16.35|15.99|16.35|15.99|16.32|15.96|16
1585208400000|2020-03-26 07:40:00|16.34|15.98|16.32|15.96|16.35|15.99|16.32|15.96|17
1585208700000|2020-03-26 07:45:00|16.33|15.97|16.31|15.95|16.33|15.97|16.31|15.95|7
1585209000000|2020-03-26 07:50:00|16.32|15.96|16.3|15.94|16.34|15.98|16.29|15.93|25
1585209300000|2020-03-26 07:55:00|16.29|15.93|16.33|15.97|16.33|15.97|16.29|15.93|33
1585209600000|2020-03-26 08:00:00|16.34|15.98|16.31|15.95|16.34|15.98|16.3|15.94|40
1585209900000|2020-03-26 08:05:00|16.3|15.94|16.31|15.95|16.33|15.97|16.3|15.94|40
1585210200000|2020-03-26 08:10:00|16.3|15.94|16.3|15.94|16.31|15.95|16.29|15.93|17
1585210500000|2020-03-26 08:15:00|16.31|15.95|16.29|15.93|16.31|15.95|16.28|15.92|21
1585210800000|2020-03-26 08:20:00|16.28|15.92|16.28|15.92|16.29|15.93|16.27|15.91|27
1585211100000|2020-03-26 08:25:00|16.27|15.91|16.23|15.87|16.28|15.92|16.23|15.87|35
1585211400000|2020-03-26 08:30:00|16.24|15.88|16.25|15.89|16.25|15.89|16.23|15.87|30
1585211700000|2020-03-26 08:35:00|16.24|15.88|16.25|15.89|16.25|15.89|16.24|15.88|18
1585212000000|2020-03-26 08:40:00|16.26|15.9|16.28|15.92|16.28|15.92|16.25|15.89|5
1585212300000|2020-03-26 08:45:00|16.29|15.93|16.29|15.93|16.3|15.94|16.28|15.92|41
1585212600000|2020-03-26 08:50:00|16.28|15.92|16.33|15.97|16.33|15.97|16.28|15.92|18
1585212900000|2020-03-26 08:55:00|16.32|15.96|16.34|15.98|16.36|16|16.32|15.96|39
1585213200000|2020-03-26 09:00:00|16.35|15.99|16.35|15.99|16.36|16|16.34|15.98|23
1585213500000|2020-03-26 09:05:00|16.34|15.98|16.34|15.98|16.35|15.99|16.34|15.98|11
1585213800000|2020-03-26 09:10:00|16.33|15.97|16.34|15.98|16.35|15.99|16.33|15.97|16
1585214100000|2020-03-26 09:15:00|16.33|15.97|16.34|15.98|16.35|15.99|16.33|15.97|12
1585214400000|2020-03-26 09:20:00|16.35|15.99|16.36|16|16.36|16|16.34|15.98|10
1585214700000|2020-03-26 09:25:00|16.35|15.99|16.36|16|16.36|16|16.35|15.99|10
1585215000000|2020-03-26 09:30:00|16.37|16.01|16.37|16.01|16.38|16.02|16.36|16|37
1585215300000|2020-03-26 09:35:00|16.38|16.02|16.38|16.02|16.38|16.02|16.37|16.01|17
1585215600000|2020-03-26 09:40:00|16.37|16.01|16.39|16.03|16.39|16.03|16.37|16.01|11
1585215900000|2020-03-26 09:45:00|16.4|16.04|16.38|16.02|16.4|16.04|16.37|16.01|31
1585216200000|2020-03-26 09:50:00|16.37|16.01|16.37|16.01|16.38|16.02|16.35|15.99|27
1585216500000|2020-03-26 09:55:00|16.36|16|16.36|16|16.37|16.01|16.35|15.99|37
1585216800000|2020-03-26 10:00:00|16.37|16.01|16.37|16.01|16.38|16.02|16.36|16|15
1585217100000|2020-03-26 10:05:00|16.38|16.02|16.37|16.01|16.38|16.02|16.37|16.01|16
1585217400000|2020-03-26 10:10:00|16.38|16.02|16.34|15.98|16.38|16.02|16.34|15.98|19
1585217700000|2020-03-26 10:15:00|16.35|15.99|16.32|15.96|16.35|15.99|16.32|15.96|20
1585218000000|2020-03-26 10:20:00|16.33|15.97|16.29|15.93|16.33|15.97|16.28|15.92|31
1585218300000|2020-03-26 10:25:00|16.28|15.92|16.28|15.92|16.29|15.93|16.27|15.91|47
1585218600000|2020-03-26 10:30:00|16.29|15.93|16.32|15.96|16.32|15.96|16.28|15.92|30
1585218900000|2020-03-26 10:35:00|16.31|15.95|16.32|15.96|16.32|15.96|16.31|15.95|12
1585219200000|2020-03-26 10:40:00|16.33|15.97|16.34|15.98|16.35|15.99|16.32|15.96|20
1585219500000|2020-03-26 10:45:00|16.35|15.99|16.33|15.97|16.35|15.99|16.33|15.97|9
1585219800000|2020-03-26 10:50:00|16.34|15.98|16.34|15.98|16.34|15.98|16.31|15.95|23
1585220100000|2020-03-26 10:55:00|16.33|15.97|16.34|15.98|16.34|15.98|16.31|15.95|26
1585220400000|2020-03-26 11:00:00|16.35|15.99|16.38|16.02|16.38|16.02|16.34|15.98|20
1585220700000|2020-03-26 11:05:00|16.37|16.01|16.37|16.01|16.38|16.02|16.37|16.01|17
1585221000000|2020-03-26 11:10:00|16.38|16.02|16.37|16.01|16.39|16.03|16.37|16.01|18
1585221300000|2020-03-26 11:15:00|16.38|16.02|16.42|16.06|16.44|16.08|16.37|16.01|43
1585221600000|2020-03-26 11:20:00|16.43|16.07|16.43|16.07|16.44|16.08|16.4|16.04|49
1585221900000|2020-03-26 11:25:00|16.44|16.08|16.42|16.06|16.45|16.09|16.42|16.06|25
1585222200000|2020-03-26 11:30:00|16.41|16.05|16.39|16.03|16.42|16.06|16.39|16.03|17
1585222500000|2020-03-26 11:35:00|16.38|16.02|16.4|16.04|16.41|16.05|16.38|16.02|13
1585222800000|2020-03-26 11:40:00|16.41|16.05|16.37|16.01|16.41|16.05|16.37|16.01|25
1585223100000|2020-03-26 11:45:00|16.36|16|16.28|15.92|16.36|16|16.28|15.92|53
1585223400000|2020-03-26 11:50:00|16.29|15.93|16.32|15.96|16.33|15.97|16.27|15.91|24
1585223700000|2020-03-26 11:55:00|16.33|15.97|16.32|15.96|16.34|15.98|16.32|15.96|14
1585224000000|2020-03-26 12:00:00|16.31|15.95|16.31|15.95|16.32|15.96|16.27|15.91|47
1585224300000|2020-03-26 12:05:00|16.32|15.96|16.31|15.95|16.33|15.97|16.3|15.94|20
1585224600000|2020-03-26 12:10:00|16.32|15.96|16.33|15.97|16.33|15.97|16.31|15.95|10
1585224900000|2020-03-26 12:15:00|16.32|15.96|16.34|15.98|16.36|16|16.29|15.93|22
1585225200000|2020-03-26 12:20:00|16.35|15.99|16.3|15.94|16.36|16|16.29|15.93|26
1585225500000|2020-03-26 12:25:00|16.31|15.95|16.28|15.92|16.31|15.95|16.27|15.91|16
1585225800000|2020-03-26 12:30:00|16.29|15.93|16.32|15.96|16.33|15.97|16.29|15.93|22
1585226100000|2020-03-26 12:35:00|16.33|15.97|16.33|15.97|16.35|15.99|16.32|15.96|17
1585226400000|2020-03-26 12:40:00|16.34|15.98|16.33|15.97|16.36|16|16.32|15.96|30
1585226700000|2020-03-26 12:45:00|16.32|15.96|16.32|15.96|16.33|15.97|16.3|15.94|31
1585227000000|2020-03-26 12:50:00|16.31|15.95|16.33|15.97|16.33|15.97|16.31|15.95|11
1585227300000|2020-03-26 12:55:00|16.34|15.98|16.37|16.01|16.37|16.01|16.33|15.97|30
1585227600000|2020-03-26 13:00:00|16.38|16.02|16.38|16.02|16.38|16.02|16.36|16|21
1585227900000|2020-03-26 13:05:00|16.39|16.03|16.38|16.02|16.4|16.04|16.37|16.01|16
1585228200000|2020-03-26 13:10:00|16.39|16.03|16.38|16.02|16.39|16.03|16.37|16.01|26
1585228500000|2020-03-26 13:15:00|16.39|16.03|16.39|16.03|16.39|16.03|16.36|16|19
1585228800000|2020-03-26 13:20:00|16.4|16.04|16.38|16.02|16.4|16.04|16.37|16.01|21
1585229100000|2020-03-26 13:25:00|16.39|16.03|16.4|16.04|16.42|16.06|16.39|16.03|28
1585229400000|2020-03-26 13:30:00|16.41|16.05|16.23|15.87|16.45|16.09|16.2|15.84|101
1585229700000|2020-03-26 13:35:00|16.22|15.86|16.22|15.86|16.29|15.93|16.21|15.85|141
1585230000000|2020-03-26 13:40:00|16.21|15.85|16.27|15.91|16.28|15.92|16.2|15.84|87
1585230300000|2020-03-26 13:45:00|16.28|15.92|16.29|15.93|16.31|15.95|16.26|15.9|70
1585230600000|2020-03-26 13:50:00|16.3|15.94|16.33|15.97|16.33|15.97|16.28|15.92|40
1585230900000|2020-03-26 13:55:00|16.34|15.98|16.35|15.99|16.37|16.01|16.33|15.97|42
1585231200000|2020-03-26 14:00:00|16.34|15.98|16.31|15.95|16.34|15.98|16.3|15.94|26
1585231500000|2020-03-26 14:05:00|16.32|15.96|16.33|15.97|16.34|15.98|16.32|15.96|18
1585231800000|2020-03-26 14:10:00|16.32|15.96|16.34|15.98|16.34|15.98|16.32|15.96|13
1585232100000|2020-03-26 14:15:00|16.33|15.97|16.35|15.99|16.35|15.99|16.32|15.96|11
1585232400000|2020-03-26 14:20:00|16.34|15.98|16.36|16|16.36|16|16.34|15.98|7
1585232700000|2020-03-26 14:25:00|16.37|16.01|16.38|16.02|16.39|16.03|16.37|16.01|20
1585233000000|2020-03-26 14:30:00|16.39|16.03|16.4|16.04|16.4|16.04|16.38|16.02|8
1585233300000|2020-03-26 14:35:00|16.39|16.03|16.38|16.02|16.4|16.04|16.38|16.02|24
1585233600000|2020-03-26 14:40:00|16.37|16.01|16.31|15.95|16.37|16.01|16.3|15.94|31
1585233900000|2020-03-26 14:45:00|16.3|15.94|16.28|15.92|16.32|15.96|16.27|15.91|29
1585234200000|2020-03-26 14:50:00|16.29|15.93|16.28|15.92|16.29|15.93|16.27|15.91|24
1585234500000|2020-03-26 14:55:00|16.29|15.93|16.32|15.96|16.32|15.96|16.29|15.93|20
1585234800000|2020-03-26 15:00:00|16.31|15.95|16.3|15.94|16.32|15.96|16.29|15.93|24
1585235100000|2020-03-26 15:05:00|16.29|15.93|16.28|15.92|16.3|15.94|16.28|15.92|26
1585235400000|2020-03-26 15:10:00|16.29|15.93|16.26|15.9|16.29|15.93|16.25|15.89|16
1585235700000|2020-03-26 15:15:00|16.27|15.91|16.28|15.92|16.28|15.92|16.26|15.9|18
1585236000000|2020-03-26 15:20:00|16.29|15.93|16.3|15.94|16.3|15.94|16.28|15.92|10
1585236300000|2020-03-26 15:25:00|16.31|15.95|16.3|15.94|16.31|15.95|16.3|15.94|12
1585236600000|2020-03-26 15:30:00|16.29|15.93|16.3|15.94|16.31|15.95|16.29|15.93|8
1585236900000|2020-03-26 15:35:00|16.29|15.93|16.29|15.93|16.31|15.95|16.29|15.93|11
1585237200000|2020-03-26 15:40:00|16.3|15.94|16.31|15.95|16.31|15.95|16.29|15.93|4
1585237500000|2020-03-26 15:45:00|16.32|15.96|16.36|16|16.37|16.01|16.32|15.96|29
1585237800000|2020-03-26 15:50:00|16.35|15.99|16.36|16|16.36|16|16.34|15.98|28
1585238100000|2020-03-26 15:55:00|16.35|15.99|16.36|16|16.36|16|16.32|15.96|18
1585238400000|2020-03-26 16:00:00|16.35|15.99|16.35|15.99|16.35|15.99|16.32|15.96|33
1585238700000|2020-03-26 16:05:00|16.36|16|16.36|16|16.36|16|16.35|15.99|11
1585239000000|2020-03-26 16:10:00|16.35|15.99|16.37|16.01|16.38|16.02|16.35|15.99|17
1585239300000|2020-03-26 16:15:00|16.36|16|16.34|15.98|16.37|16.01|16.33|15.97|21
1585239600000|2020-03-26 16:20:00|16.33|15.97|16.35|15.99|16.36|16|16.33|15.97|19
1585239900000|2020-03-26 16:25:00|16.36|16|16.38|16.02|16.38|16.02|16.34|15.98|21
1585240200000|2020-03-26 16:30:00|16.37|16.01|16.37|16.01|16.38|16.02|16.37|16.01|5
1585240500000|2020-03-26 16:35:00|16.36|16|16.37|16.01|16.38|16.02|16.35|15.99|26
1585240800000|2020-03-26 16:40:00|16.38|16.02|16.38|16.02|16.38|16.02|16.37|16.01|13
1585241100000|2020-03-26 16:45:00|16.37|16.01|16.38|16.02|16.38|16.02|16.37|16.01|14
1585241400000|2020-03-26 16:50:00|16.37|16.01|16.38|16.02|16.38|16.02|16.37|16.01|22
1585241700000|2020-03-26 16:55:00|16.37|16.01|16.38|16.02|16.39|16.03|16.37|16.01|16
1585242000000|2020-03-26 17:00:00|16.39|16.03|16.42|16.06|16.42|16.06|16.38|16.02|16
1585242300000|2020-03-26 17:05:00|16.41|16.05|16.42|16.06|16.43|16.07|16.41|16.05|10
1585242600000|2020-03-26 17:10:00|16.41|16.05|16.42|16.06|16.42|16.06|16.41|16.05|12
1585242900000|2020-03-26 17:15:00|16.43|16.07|16.35|15.99|16.43|16.07|16.35|15.99|25
1585243200000|2020-03-26 17:20:00|16.36|16|16.35|15.99|16.36|16|16.34|15.98|16
1585243500000|2020-03-26 17:25:00|16.36|16|16.36|16|16.36|16|16.35|15.99|13
1585243800000|2020-03-26 17:30:00|16.35|15.99|16.38|16.02|16.38|16.02|16.34|15.98|10
1585244100000|2020-03-26 17:35:00|16.37|16.01|16.39|16.03|16.39|16.03|16.37|16.01|21
1585244400000|2020-03-26 17:40:00|16.38|16.02|16.38|16.02|16.38|16.02|16.37|16.01|9
1585244700000|2020-03-26 17:45:00|16.39|16.03|16.38|16.02|16.39|16.03|16.37|16.01|18
1585245000000|2020-03-26 17:50:00|16.37|16.01|16.38|16.02|16.39|16.03|16.37|16.01|18
1585245300000|2020-03-26 17:55:00|16.39|16.03|16.4|16.04|16.4|16.04|16.38|16.02|10
1585245600000|2020-03-26 18:00:00|16.41|16.05|16.4|16.04|16.41|16.05|16.4|16.04|8
1585245900000|2020-03-26 18:05:00|16.41|16.05|16.42|16.06|16.42|16.06|16.4|16.04|18
1585246200000|2020-03-26 18:10:00|16.41|16.05|16.41|16.05|16.41|16.05|16.41|16.05|1
1585246500000|2020-03-26 18:15:00|16.4|16.04|16.41|16.05|16.41|16.05|16.4|16.04|2
1585246800000|2020-03-26 18:20:00|16.4|16.04|16.42|16.06|16.42|16.06|16.39|16.03|11
1585247100000|2020-03-26 18:25:00|16.43|16.07|16.41|16.05|16.43|16.07|16.41|16.05|9
1585247400000|2020-03-26 18:30:00|16.42|16.06|16.43|16.07|16.44|16.08|16.41|16.05|32
1585247700000|2020-03-26 18:35:00|16.42|16.06|16.43|16.07|16.43|16.07|16.41|16.05|20
1585248000000|2020-03-26 18:40:00|16.42|16.06|16.42|16.06|16.43|16.07|16.42|16.06|15
1585248300000|2020-03-26 18:45:00|16.43|16.07|16.44|16.08|16.46|16.1|16.43|16.07|22
1585248600000|2020-03-26 18:50:00|16.43|16.07|16.45|16.09|16.47|16.11|16.43|16.07|25
1585248900000|2020-03-26 18:55:00|16.46|16.1|16.45|16.09|16.46|16.1|16.45|16.09|14
1585249200000|2020-03-26 19:00:00|16.44|16.08|16.44|16.08|16.45|16.09|16.43|16.07|15
1585249500000|2020-03-26 19:05:00|16.43|16.07|16.44|16.08|16.44|16.08|16.43|16.07|12
1585249800000|2020-03-26 19:10:00|16.43|16.07|16.44|16.08|16.46|16.1|16.43|16.07|18
1585250100000|2020-03-26 19:15:00|16.43|16.07|16.45|16.09|16.45|16.09|16.43|16.07|17
1585250400000|2020-03-26 19:20:00|16.44|16.08|16.44|16.08|16.46|16.1|16.44|16.08|19
1585250700000|2020-03-26 19:25:00|16.45|16.09|16.46|16.1|16.46|16.1|16.45|16.09|4
1585251000000|2020-03-26 19:30:00|16.45|16.09|16.46|16.1|16.46|16.1|16.45|16.09|14
1585251300000|2020-03-26 19:35:00|16.45|16.09|16.45|16.09|16.46|16.1|16.44|16.08|15
1585251600000|2020-03-26 19:40:00|16.46|16.1|16.45|16.09|16.46|16.1|16.44|16.08|10
1585251900000|2020-03-26 19:45:00|16.46|16.1|16.44|16.08|16.46|16.1|16.43|16.07|15
1585252200000|2020-03-26 19:50:00|16.45|16.09|16.52|16.16|16.53|16.17|16.45|16.09|46
1585252500000|2020-03-26 19:55:00|16.53|16.17|16.52|16.16|16.54|16.18|16.51|16.15|26
1585252800000|2020-03-26 20:00:00|16.51|16.15|16.55|16.19|16.57|16.21|16.51|16.15|21
1585253100000|2020-03-26 20:05:00|16.56|16.2|16.57|16.21|16.57|16.21|16.55|16.19|18
1585253400000|2020-03-26 20:10:00|16.58|16.22|16.6|16.24|16.62|16.26|16.55|16.19|50
1585253700000|2020-03-26 20:15:00|16.59|16.23|16.58|16.22|16.59|16.23|16.57|16.21|32
1585254000000|2020-03-26 20:20:00|16.59|16.23|16.54|16.18|16.59|16.23|16.53|16.17|32
1585254300000|2020-03-26 20:25:00|16.55|16.19|16.6|16.24|16.6|16.24|16.54|16.18|22
1585254600000|2020-03-26 20:30:00|16.59|16.23|16.58|16.22|16.6|16.24|16.58|16.22|16
1585254900000|2020-03-26 20:35:00|16.57|16.21|16.59|16.23|16.59|16.23|16.57|16.21|3
1585255200000|2020-03-26 20:40:00|16.6|16.24|16.6|16.24|16.6|16.24|16.59|16.23|11
1585255500000|2020-03-26 20:45:00|16.59|16.23|16.68|16.32|16.68|16.32|16.59|16.23|64
1585255800000|2020-03-26 20:50:00|16.67|16.31|16.69|16.33|16.71|16.35|16.67|16.31|21
1585256100000|2020-03-26 20:55:00|16.68|16.32|16.72|16.36|16.72|16.36|16.68|16.32|24
1585256400000|2020-03-26 21:00:00|16.73|16.37|16.77|16.41|16.77|16.41|16.73|16.37|29
1585256700000|2020-03-26 21:05:00|16.78|16.42|16.95|16.59|16.95|16.59|16.78|16.42|58
1585257000000|2020-03-26 21:10:00|16.96|16.6|17.11|16.75|17.19|16.83|16.96|16.6|101
1585257300000|2020-03-26 21:15:00|17.12|16.76|17.35|16.99|17.35|16.99|17.12|16.76|40
1585257600000|2020-03-26 21:20:00|17.36|17|17.54|17.18|17.58|17.22|17.35|16.99|126
1585257900000|2020-03-26 21:25:00|17.55|17.19|17.28|16.92|17.62|17.26|17.27|16.91|117
1585258200000|2020-03-26 21:30:00|17.29|16.93|17.43|17.07|17.44|17.08|17.29|16.93|97
1585258500000|2020-03-26 21:35:00|17.44|17.08|17.46|17.1|17.53|17.17|17.44|17.08|56
1585258800000|2020-03-26 21:40:00|17.45|17.09|17.37|17.01|17.45|17.09|17.3|16.94|69
1585259100000|2020-03-26 21:45:00|17.36|17|17.31|16.95|17.36|17|17.29|16.93|54
1585259400000|2020-03-26 21:50:00|17.32|16.96|17.49|17.13|17.6|17.24|17.32|16.96|76
1585259700000|2020-03-26 21:55:00|17.5|17.14|17.31|16.95|17.5|17.14|17.23|16.87|91
1585260000000|2020-03-26 22:00:00|17.3|16.94|17.25|16.89|17.32|16.96|17.24|16.88|36
1585260300000|2020-03-26 22:05:00|17.24|16.88|17.13|16.77|17.24|16.88|17.1|16.74|42
1585260600000|2020-03-26 22:10:00|17.14|16.78|17.17|16.81|17.23|16.87|17.13|16.77|28
1585260900000|2020-03-26 22:15:00|17.18|16.82|17.12|16.76|17.18|16.82|17.12|16.76|17
1585261200000|2020-03-26 22:20:00|17.11|16.75|17.11|16.75|17.15|16.79|17.08|16.72|27
1585261500000|2020-03-26 22:25:00|17.12|16.76|17.19|16.83|17.19|16.83|17.12|16.76|10
1585261800000|2020-03-26 22:30:00|17.18|16.82|17.15|16.79|17.18|16.82|17.15|16.79|8
1585262100000|2020-03-26 22:35:00|17.16|16.8|17.14|16.78|17.16|16.8|17.1|16.74|19
1585262400000|2020-03-26 22:40:00|17.15|16.79|17.27|16.91|17.29|16.93|17.15|16.79|43
1585262700000|2020-03-26 22:45:00|17.28|16.92|17.31|16.95|17.31|16.95|17.27|16.91|30
1585263000000|2020-03-26 22:50:00|17.32|16.96|17.36|17|17.39|17.03|17.32|16.96|29
1585263300000|2020-03-26 22:55:00|17.37|17.01|17.37|17.01|17.38|17.02|17.36|17|21
1585263600000|2020-03-26 23:00:00|17.38|17.02|17.67|17.31|17.73|17.37|17.37|17.01|169
1585263900000|2020-03-26 23:05:00|17.66|17.3|17.84|17.48|17.9|17.54|17.66|17.3|89
1585264200000|2020-03-26 23:10:00|17.83|17.47|17.81|17.45|17.97|17.61|17.74|17.38|152
1585264500000|2020-03-26 23:15:00|17.82|17.46|17.89|17.53|17.92|17.56|17.82|17.46|105
1585264800000|2020-03-26 23:20:00|17.88|17.52|17.72|17.36|17.89|17.53|17.72|17.36|66
1585265100000|2020-03-26 23:25:00|17.73|17.37|17.89|17.53|17.9|17.54|17.7|17.34|76
1585265400000|2020-03-26 23:30:00|17.9|17.54|17.72|17.36|17.95|17.59|17.7|17.34|125
1585265700000|2020-03-26 23:35:00|17.71|17.35|17.78|17.42|17.78|17.42|17.7|17.34|98
1585266000000|2020-03-26 23:40:00|17.77|17.41|17.8|17.44|17.82|17.46|17.73|17.37|54
1585266300000|2020-03-26 23:45:00|17.79|17.43|17.84|17.48|17.92|17.56|17.79|17.43|80
1585266600000|2020-03-26 23:50:00|17.83|17.47|17.94|17.58|17.95|17.59|17.81|17.45|57
1585266900000|2020-03-26 23:55:00|17.93|17.57|17.83|17.47|17.93|17.57|17.83|17.47|49
1585267200000|2020-03-27 00:00:00|17.77|17.41|18.08|17.72|18.11|17.75|17.77|17.41|194
1585267500000|2020-03-27 00:05:00|18.09|17.73|18.22|17.86|18.24|17.88|18.05|17.69|150
1585267800000|2020-03-27 00:10:00|18.21|17.85|18.11|17.75|18.22|17.86|17.99|17.63|142
1585268100000|2020-03-27 00:15:00|18.1|17.74|18.15|17.79|18.17|17.81|18.09|17.73|71
1585268400000|2020-03-27 00:20:00|18.14|17.78|18.07|17.71|18.14|17.78|18.05|17.69|52
1585268700000|2020-03-27 00:25:00|18.06|17.7|18|17.64|18.11|17.75|18|17.64|52
1585269000000|2020-03-27 00:30:00|17.99|17.63|17.85|17.49|18|17.64|17.85|17.49|99
1585269300000|2020-03-27 00:35:00|17.84|17.48|17.86|17.5|17.88|17.52|17.81|17.45|59
1585269600000|2020-03-27 00:40:00|17.85|17.49|17.93|17.57|17.94|17.58|17.85|17.49|54
1585269900000|2020-03-27 00:45:00|17.94|17.58|17.86|17.5|17.95|17.59|17.86|17.5|43
1585270200000|2020-03-27 00:50:00|17.85|17.49|17.9|17.54|17.91|17.55|17.85|17.49|32
1585270500000|2020-03-27 00:55:00|17.91|17.55|17.9|17.54|17.91|17.55|17.9|17.54|18
1585270800000|2020-03-27 01:00:00|17.91|17.55|18.02|17.66|18.02|17.66|17.9|17.54|60
1585271100000|2020-03-27 01:05:00|18.01|17.65|17.96|17.6|18.02|17.66|17.95|17.59|44
1585271400000|2020-03-27 01:10:00|17.97|17.61|18|17.64|18|17.64|17.96|17.6|25
1585271700000|2020-03-27 01:15:00|18.01|17.65|17.95|17.59|18.03|17.67|17.95|17.59|24
1585272000000|2020-03-27 01:20:00|17.94|17.58|17.86|17.5|17.95|17.59|17.86|17.5|41
1585272300000|2020-03-27 01:25:00|17.84|17.48|17.84|17.48|17.87|17.51|17.82|17.46|42
1585272600000|2020-03-27 01:30:00|17.85|17.49|17.72|17.36|17.85|17.49|17.7|17.34|60
1585272900000|2020-03-27 01:35:00|17.73|17.37|17.68|17.32|17.73|17.37|17.58|17.22|87
1585273200000|2020-03-27 01:40:00|17.69|17.33|17.69|17.33|17.72|17.36|17.67|17.31|53
1585273500000|2020-03-27 01:45:00|17.7|17.34|17.69|17.33|17.71|17.35|17.69|17.33|50
1585273800000|2020-03-27 01:50:00|17.7|17.34|17.81|17.45|17.84|17.48|17.7|17.34|37
1585274100000|2020-03-27 01:55:00|17.8|17.44|17.72|17.36|17.8|17.44|17.71|17.35|27
1585274400000|2020-03-27 02:00:00|17.73|17.37|17.78|17.42|17.79|17.43|17.73|17.37|10
1585274700000|2020-03-27 02:05:00|17.77|17.41|17.73|17.37|17.78|17.42|17.68|17.32|37
1585275000000|2020-03-27 02:10:00|17.72|17.36|17.73|17.37|17.77|17.41|17.72|17.36|38
1585275300000|2020-03-27 02:15:00|17.72|17.36|17.67|17.31|17.73|17.37|17.67|17.31|20
1585275600000|2020-03-27 02:20:00|17.66|17.3|17.7|17.34|17.72|17.36|17.65|17.29|38
1585275900000|2020-03-27 02:25:00|17.71|17.35|17.67|17.31|17.71|17.35|17.67|17.31|43
1585276200000|2020-03-27 02:30:00|17.68|17.32|17.64|17.28|17.68|17.32|17.63|17.27|25
1585276500000|2020-03-27 02:35:00|17.65|17.29|17.64|17.28|17.65|17.29|17.62|17.26|22
1585276800000|2020-03-27 02:40:00|17.63|17.27|17.67|17.31|17.67|17.31|17.62|17.26|23
1585277100000|2020-03-27 02:45:00|17.68|17.32|17.71|17.35|17.72|17.36|17.68|17.32|14
1585277400000|2020-03-27 02:50:00|17.7|17.34|17.69|17.33|17.7|17.34|17.69|17.33|6
1585277700000|2020-03-27 02:55:00|17.7|17.34|17.76|17.4|17.77|17.41|17.7|17.34|14
1585278000000|2020-03-27 03:00:00|17.77|17.41|17.75|17.39|17.78|17.42|17.75|17.39|23
1585278300000|2020-03-27 03:05:00|17.74|17.38|17.7|17.34|17.74|17.38|17.69|17.33|17
1585278600000|2020-03-27 03:10:00|17.71|17.35|17.73|17.37|17.74|17.38|17.7|17.34|31
1585278900000|2020-03-27 03:15:00|17.72|17.36|17.74|17.38|17.75|17.39|17.72|17.36|23
1585279200000|2020-03-27 03:20:00|17.73|17.37|17.73|17.37|17.74|17.38|17.72|17.36|15
1585279500000|2020-03-27 03:25:00|17.74|17.38|17.76|17.4|17.76|17.4|17.73|17.37|19
1585279800000|2020-03-27 03:30:00|17.77|17.41|17.82|17.46|17.85|17.49|17.77|17.41|26
1585280100000|2020-03-27 03:35:00|17.81|17.45|17.83|17.47|17.83|17.47|17.81|17.45|15
1585280400000|2020-03-27 03:40:00|17.82|17.46|17.8|17.44|17.83|17.47|17.79|17.43|19
1585280700000|2020-03-27 03:45:00|17.79|17.43|17.83|17.47|17.83|17.47|17.78|17.42|31
1585281000000|2020-03-27 03:50:00|17.82|17.46|17.81|17.45|17.83|17.47|17.79|17.43|32
1585281300000|2020-03-27 03:55:00|17.82|17.46|17.91|17.55|17.91|17.55|17.81|17.45|38
1585281600000|2020-03-27 04:00:00|17.92|17.56|17.88|17.52|17.94|17.58|17.83|17.47|95
1585281900000|2020-03-27 04:05:00|17.89|17.53|17.83|17.47|17.9|17.54|17.83|17.47|47
1585282200000|2020-03-27 04:10:00|17.84|17.48|17.85|17.49|17.85|17.49|17.81|17.45|33
1585282500000|2020-03-27 04:15:00|17.84|17.48|17.82|17.46|17.85|17.49|17.82|17.46|15
1585282800000|2020-03-27 04:20:00|17.83|17.47|17.76|17.4|17.84|17.48|17.76|17.4|30
1585283100000|2020-03-27 04:25:00|17.75|17.39|17.76|17.4|17.76|17.4|17.74|17.38|26
1585283400000|2020-03-27 04:30:00|17.75|17.39|17.72|17.36|17.77|17.41|17.72|17.36|26
1585283700000|2020-03-27 04:35:00|17.71|17.35|17.66|17.3|17.71|17.35|17.66|17.3|36
1585284000000|2020-03-27 04:40:00|17.64|17.28|17.64|17.28|17.64|17.28|17.61|17.25|27
1585284300000|2020-03-27 04:45:00|17.63|17.27|17.65|17.29|17.65|17.29|17.63|17.27|9
1585284600000|2020-03-27 04:50:00|17.66|17.3|17.69|17.33|17.71|17.35|17.65|17.29|20
1585284900000|2020-03-27 04:55:00|17.68|17.32|17.63|17.27|17.69|17.33|17.6|17.24|32
1585285200000|2020-03-27 05:00:00|17.62|17.26|17.45|17.09|17.63|17.27|17.37|17.01|132
1585285500000|2020-03-27 05:05:00|17.44|17.08|17.46|17.1|17.47|17.11|17.37|17.01|103
1585285800000|2020-03-27 05:10:00|17.45|17.09|17.34|16.98|17.45|17.09|17.33|16.97|38
1585286100000|2020-03-27 05:15:00|17.35|16.99|17.45|17.09|17.46|17.1|17.35|16.99|70
1585286400000|2020-03-27 05:20:00|17.44|17.08|17.4|17.04|17.45|17.09|17.4|17.04|19
1585286700000|2020-03-27 05:25:00|17.39|17.03|17.47|17.11|17.49|17.13|17.37|17.01|45
1585287000000|2020-03-27 05:30:00|17.46|17.1|17.51|17.15|17.51|17.15|17.46|17.1|20
1585287300000|2020-03-27 05:35:00|17.52|17.16|17.51|17.15|17.53|17.17|17.5|17.14|36
1585287600000|2020-03-27 05:40:00|17.5|17.14|17.43|17.07|17.51|17.15|17.38|17.02|38
1585287900000|2020-03-27 05:45:00|17.44|17.08|17.37|17.01|17.45|17.09|17.37|17.01|24
1585288200000|2020-03-27 05:50:00|17.36|17|17.31|16.95|17.36|17|17.28|16.92|78
1585288500000|2020-03-27 05:55:00|17.32|16.96|17.38|17.02|17.38|17.02|17.32|16.96|21
1585288800000|2020-03-27 06:00:00|17.39|17.03|17.38|17.02|17.39|17.03|17.35|16.99|28
1585289100000|2020-03-27 06:05:00|17.39|17.03|17.4|17.04|17.41|17.05|17.38|17.02|26
1585289400000|2020-03-27 06:10:00|17.41|17.05|17.4|17.04|17.41|17.05|17.37|17.01|24
1585289700000|2020-03-27 06:15:00|17.41|17.05|17.49|17.13|17.49|17.13|17.4|17.04|23
1585290000000|2020-03-27 06:20:00|17.48|17.12|17.42|17.06|17.5|17.14|17.42|17.06|41
1585290300000|2020-03-27 06:25:00|17.43|17.07|17.45|17.09|17.5|17.14|17.42|17.06|39
1585290600000|2020-03-27 06:30:00|17.44|17.08|17.5|17.14|17.5|17.14|17.44|17.08|15
1585290900000|2020-03-27 06:35:00|17.49|17.13|17.41|17.05|17.49|17.13|17.41|17.05|43
1585291200000|2020-03-27 06:40:00|17.39|17.03|17.38|17.02|17.41|17.05|17.37|17.01|40
1585291500000|2020-03-27 06:45:00|17.37|17.01|17.42|17.06|17.42|17.06|17.37|17.01|22
1585291800000|2020-03-27 06:50:00|17.43|17.07|17.37|17.01|17.43|17.07|17.37|17.01|13
1585292100000|2020-03-27 06:55:00|17.36|17|17.36|17|17.37|17.01|17.33|16.97|19
1585292400000|2020-03-27 07:00:00|17.37|17.01|17.42|17.06|17.43|17.07|17.37|17.01|28
1585292700000|2020-03-27 07:05:00|17.43|17.07|17.47|17.11|17.47|17.11|17.42|17.06|37
1585293000000|2020-03-27 07:10:00|17.48|17.12|17.49|17.13|17.5|17.14|17.46|17.1|15
1585293300000|2020-03-27 07:15:00|17.5|17.14|17.53|17.17|17.55|17.19|17.5|17.14|12
1585293600000|2020-03-27 07:20:00|17.54|17.18|17.57|17.21|17.57|17.21|17.53|17.17|14
1585293900000|2020-03-27 07:25:00|17.56|17.2|17.57|17.21|17.57|17.21|17.55|17.19|16
1585294200000|2020-03-27 07:30:00|17.58|17.22|17.57|17.21|17.58|17.22|17.56|17.2|12
1585294500000|2020-03-27 07:35:00|17.56|17.2|17.56|17.2|17.56|17.2|17.53|17.17|11
1585294800000|2020-03-27 07:40:00|17.57|17.21|17.56|17.2|17.57|17.21|17.53|17.17|24
1585295100000|2020-03-27 07:45:00|17.57|17.21|17.59|17.23|17.59|17.23|17.57|17.21|3
1585295400000|2020-03-27 07:50:00|17.58|17.22|17.62|17.26|17.63|17.27|17.58|17.22|55
1585295700000|2020-03-27 07:55:00|17.61|17.25|17.57|17.21|17.62|17.26|17.57|17.21|35
1585296000000|2020-03-27 08:00:00|17.58|17.22|17.54|17.18|17.6|17.24|17.53|17.17|49
1585296300000|2020-03-27 08:05:00|17.55|17.19|17.49|17.13|17.57|17.21|17.49|17.13|20
1585296600000|2020-03-27 08:10:00|17.5|17.14|17.51|17.15|17.51|17.15|17.49|17.13|8
1585296900000|2020-03-27 08:15:00|17.5|17.14|17.49|17.13|17.5|17.14|17.49|17.13|14
1585297200000|2020-03-27 08:20:00|17.48|17.12|17.46|17.1|17.48|17.12|17.46|17.1|21
1585297500000|2020-03-27 08:25:00|17.47|17.11|17.43|17.07|17.47|17.11|17.42|17.06|33
1585297800000|2020-03-27 08:30:00|17.42|17.06|17.4|17.04|17.42|17.06|17.39|17.03|23
1585298100000|2020-03-27 08:35:00|17.41|17.05|17.41|17.05|17.44|17.08|17.4|17.04|23
1585298400000|2020-03-27 08:40:00|17.4|17.04|17.39|17.03|17.41|17.05|17.38|17.02|16
1585298700000|2020-03-27 08:45:00|17.4|17.04|17.39|17.03|17.42|17.06|17.38|17.02|34
1585299000000|2020-03-27 08:50:00|17.38|17.02|17.36|17|17.38|17.02|17.36|17|5
1585299300000|2020-03-27 08:55:00|17.37|17.01|17.34|16.98|17.37|17.01|17.33|16.97|26
1585299600000|2020-03-27 09:00:00|17.35|16.99|17.35|16.99|17.36|17|17.31|16.95|25
1585299900000|2020-03-27 09:05:00|17.36|17|17.42|17.06|17.42|17.06|17.35|16.99|25
1585300200000|2020-03-27 09:10:00|17.43|17.07|17.44|17.08|17.44|17.08|17.41|17.05|16
1585300500000|2020-03-27 09:15:00|17.43|17.07|17.43|17.07|17.43|17.07|17.42|17.06|13
1585300800000|2020-03-27 09:20:00|17.42|17.06|17.4|17.04|17.43|17.07|17.4|17.04|25
1585301100000|2020-03-27 09:25:00|17.39|17.03|17.41|17.05|17.42|17.06|17.39|17.03|27
1585301400000|2020-03-27 09:30:00|17.42|17.06|17.43|17.07|17.43|17.07|17.4|17.04|18
1585301700000|2020-03-27 09:35:00|17.44|17.08|17.42|17.06|17.44|17.08|17.42|17.06|13
1585302000000|2020-03-27 09:40:00|17.43|17.07|17.37|17.01|17.44|17.08|17.36|17|25
1585302300000|2020-03-27 09:45:00|17.38|17.02|17.38|17.02|17.38|17.02|17.37|17.01|13
1585302600000|2020-03-27 09:50:00|17.37|17.01|17.35|16.99|17.38|17.02|17.35|16.99|11
1585302900000|2020-03-27 09:55:00|17.36|17|17.35|16.99|17.36|17|17.35|16.99|12
1585303200000|2020-03-27 10:00:00|17.34|16.98|17.32|16.96|17.34|16.98|17.31|16.95|11
1585303500000|2020-03-27 10:05:00|17.31|16.95|17.25|16.89|17.32|16.96|17.17|16.81|68
1585303800000|2020-03-27 10:10:00|17.24|16.88|17.27|16.91|17.28|16.92|17.24|16.88|40
1585304100000|2020-03-27 10:15:00|17.26|16.9|17.28|16.92|17.31|16.95|17.25|16.89|47
1585304400000|2020-03-27 10:20:00|17.27|16.91|17.31|16.95|17.32|16.96|17.27|16.91|39
1585304700000|2020-03-27 10:25:00|17.32|16.96|17.35|16.99|17.35|16.99|17.31|16.95|6
1585305000000|2020-03-27 10:30:00|17.34|16.98|17.41|17.05|17.41|17.05|17.34|16.98|22
1585305300000|2020-03-27 10:35:00|17.42|17.06|17.4|17.04|17.42|17.06|17.39|17.03|31
1585305600000|2020-03-27 10:40:00|17.41|17.05|17.43|17.07|17.43|17.07|17.39|17.03|13
1585305900000|2020-03-27 10:45:00|17.42|17.06|17.43|17.07|17.43|17.07|17.41|17.05|10
1585306200000|2020-03-27 10:50:00|17.42|17.06|17.45|17.09|17.47|17.11|17.42|17.06|17
1585306500000|2020-03-27 10:55:00|17.46|17.1|17.38|17.02|17.46|17.1|17.37|17.01|35
1585306800000|2020-03-27 11:00:00|17.37|17.01|17.42|17.06|17.43|17.07|17.37|17.01|20
1585307100000|2020-03-27 11:05:00|17.43|17.07|17.49|17.13|17.5|17.14|17.43|17.07|19
1585307400000|2020-03-27 11:10:00|17.5|17.14|17.52|17.16|17.55|17.19|17.49|17.13|43
1585307700000|2020-03-27 11:15:00|17.53|17.17|17.53|17.17|17.53|17.17|17.52|17.16|7
1585308000000|2020-03-27 11:20:00|17.52|17.16|17.51|17.15|17.53|17.17|17.51|17.15|14
1585308300000|2020-03-27 11:25:00|17.5|17.14|17.5|17.14|17.52|17.16|17.5|17.14|17
1585308600000|2020-03-27 11:30:00|17.49|17.13|17.72|17.36|17.72|17.36|17.49|17.13|62
1585308900000|2020-03-27 11:35:00|17.73|17.37|17.76|17.4|17.76|17.4|17.67|17.31|37
1585309200000|2020-03-27 11:40:00|17.77|17.41|17.81|17.45|17.95|17.59|17.77|17.41|99
1585309500000|2020-03-27 11:45:00|17.82|17.46|18.01|17.65|18.02|17.66|17.82|17.46|77
1585309800000|2020-03-27 11:50:00|18.02|17.66|17.9|17.54|18.06|17.7|17.89|17.53|47
1585310100000|2020-03-27 11:55:00|17.89|17.53|17.86|17.5|17.91|17.55|17.85|17.49|64
1585310400000|2020-03-27 12:00:00|17.85|17.49|17.79|17.43|17.86|17.5|17.66|17.3|102
1585310700000|2020-03-27 12:05:00|17.78|17.42|17.74|17.38|17.83|17.47|17.74|17.38|49
1585311000000|2020-03-27 12:10:00|17.75|17.39|17.78|17.42|17.82|17.46|17.75|17.39|61
1585311300000|2020-03-27 12:15:00|17.79|17.43|17.75|17.39|17.82|17.46|17.73|17.37|26
1585311600000|2020-03-27 12:20:00|17.74|17.38|17.72|17.36|17.77|17.41|17.72|17.36|35
1585311900000|2020-03-27 12:25:00|17.73|17.37|17.77|17.41|17.79|17.43|17.73|17.37|24
1585312200000|2020-03-27 12:30:00|17.76|17.4|17.77|17.41|17.8|17.44|17.76|17.4|40
1585312500000|2020-03-27 12:35:00|17.76|17.4|17.71|17.35|17.77|17.41|17.71|17.35|16
1585312800000|2020-03-27 12:40:00|17.7|17.34|17.66|17.3|17.7|17.34|17.61|17.25|35
1585313100000|2020-03-27 12:45:00|17.65|17.29|17.73|17.37|17.73|17.37|17.65|17.29|37
1585313400000|2020-03-27 12:50:00|17.72|17.36|17.67|17.31|17.73|17.37|17.64|17.28|53
1585313700000|2020-03-27 12:55:00|17.68|17.32|17.66|17.3|17.68|17.32|17.63|17.27|43
1585314000000|2020-03-27 13:00:00|17.67|17.31|17.74|17.38|17.74|17.38|17.67|17.31|48
1585314300000|2020-03-27 13:05:00|17.75|17.39|17.54|17.18|17.78|17.42|17.54|17.18|114
1585314600000|2020-03-27 13:10:00|17.55|17.19|17.57|17.21|17.61|17.25|17.55|17.19|47
1585314900000|2020-03-27 13:15:00|17.58|17.22|17.54|17.18|17.6|17.24|17.53|17.17|31
1585315200000|2020-03-27 13:20:00|17.55|17.19|17.58|17.22|17.62|17.26|17.53|17.17|59
1585315500000|2020-03-27 13:25:00|17.57|17.21|17.51|17.15|17.58|17.22|17.51|17.15|35
1585315800000|2020-03-27 13:30:00|17.5|17.14|17.5|17.14|17.52|17.16|17.46|17.1|67
1585316100000|2020-03-27 13:35:00|17.51|17.15|17.53|17.17|17.59|17.23|17.5|17.14|39
1585316400000|2020-03-27 13:40:00|17.52|17.16|17.48|17.12|17.52|17.16|17.47|17.11|61
1585316700000|2020-03-27 13:45:00|17.47|17.11|17.44|17.08|17.47|17.11|17.38|17.02|65
1585317000000|2020-03-27 13:50:00|17.43|17.07|17.4|17.04|17.47|17.11|17.4|17.04|44
1585317300000|2020-03-27 13:55:00|17.41|17.05|17.46|17.1|17.49|17.13|17.41|17.05|46
1585317600000|2020-03-27 14:00:00|17.45|17.09|17.5|17.14|17.5|17.14|17.43|17.07|34
1585317900000|2020-03-27 14:05:00|17.49|17.13|17.56|17.2|17.58|17.22|17.49|17.13|30
1585318200000|2020-03-27 14:10:00|17.57|17.21|17.56|17.2|17.57|17.21|17.53|17.17|12
1585318500000|2020-03-27 14:15:00|17.55|17.19|17.56|17.2|17.56|17.2|17.51|17.15|22
1585318800000|2020-03-27 14:20:00|17.55|17.19|17.59|17.23|17.61|17.25|17.55|17.19|25
1585319100000|2020-03-27 14:25:00|17.6|17.24|17.61|17.25|17.62|17.26|17.59|17.23|24
1585319400000|2020-03-27 14:30:00|17.6|17.24|17.56|17.2|17.63|17.27|17.56|17.2|65
1585319700000|2020-03-27 14:35:00|17.55|17.19|17.51|17.15|17.56|17.2|17.5|17.14|47
1585320000000|2020-03-27 14:40:00|17.52|17.16|17.54|17.18|17.54|17.18|17.51|17.15|21
1585320300000|2020-03-27 14:45:00|17.55|17.19|17.52|17.16|17.57|17.21|17.52|17.16|18
1585320600000|2020-03-27 14:50:00|17.51|17.15|17.5|17.14|17.52|17.16|17.49|17.13|34
1585320900000|2020-03-27 14:55:00|17.51|17.15|17.54|17.18|17.55|17.19|17.49|17.13|16
1585321200000|2020-03-27 15:00:00|17.53|17.17|17.58|17.22|17.58|17.22|17.53|17.17|36
1585321500000|2020-03-27 15:05:00|17.59|17.23|17.68|17.32|17.7|17.34|17.59|17.23|72
1585321800000|2020-03-27 15:10:00|17.67|17.31|17.6|17.24|17.68|17.32|17.6|17.24|40
1585322100000|2020-03-27 15:15:00|17.61|17.25|17.64|17.28|17.65|17.29|17.61|17.25|26
1585322400000|2020-03-27 15:20:00|17.65|17.29|17.65|17.29|17.66|17.3|17.63|17.27|19
1585322700000|2020-03-27 15:25:00|17.66|17.3|17.73|17.37|17.73|17.37|17.66|17.3|56
1585323000000|2020-03-27 15:30:00|17.72|17.36|17.76|17.4|17.79|17.43|17.72|17.36|31
1585323300000|2020-03-27 15:35:00|17.75|17.39|17.79|17.43|17.81|17.45|17.75|17.39|36
1585323600000|2020-03-27 15:40:00|17.8|17.44|17.82|17.46|17.83|17.47|17.79|17.43|43
1585323900000|2020-03-27 15:45:00|17.83|17.47|17.76|17.4|17.86|17.5|17.76|17.4|30
1585324200000|2020-03-27 15:50:00|17.77|17.41|17.77|17.41|17.79|17.43|17.76|17.4|17
1585324500000|2020-03-27 15:55:00|17.78|17.42|17.73|17.37|17.78|17.42|17.73|17.37|24
1585324800000|2020-03-27 16:00:00|17.74|17.38|17.68|17.32|17.75|17.39|17.65|17.29|39
1585325100000|2020-03-27 16:05:00|17.67|17.31|17.63|17.27|17.67|17.31|17.61|17.25|39
1585325400000|2020-03-27 16:10:00|17.62|17.26|17.57|17.21|17.62|17.26|17.56|17.2|46
1585325700000|2020-03-27 16:15:00|17.58|17.22|17.7|17.34|17.7|17.34|17.58|17.22|29
1585326000000|2020-03-27 16:20:00|17.71|17.35|17.75|17.39|17.77|17.41|17.71|17.35|53
1585326300000|2020-03-27 16:25:00|17.76|17.4|17.77|17.41|17.78|17.42|17.75|17.39|22
1585326600000|2020-03-27 16:30:00|17.76|17.4|17.78|17.42|17.78|17.42|17.74|17.38|39
1585326900000|2020-03-27 16:35:00|17.77|17.41|17.78|17.42|17.8|17.44|17.77|17.41|14
1585327200000|2020-03-27 16:40:00|17.77|17.41|17.85|17.49|17.85|17.49|17.77|17.41|31
1585327500000|2020-03-27 16:45:00|17.86|17.5|17.84|17.48|17.88|17.52|17.81|17.45|56
1585327800000|2020-03-27 16:50:00|17.83|17.47|17.82|17.46|17.85|17.49|17.82|17.46|22
1585328100000|2020-03-27 16:55:00|17.81|17.45|17.8|17.44|17.81|17.45|17.78|17.42|38
1585328400000|2020-03-27 17:00:00|17.79|17.43|17.83|17.47|17.86|17.5|17.79|17.43|43
1585328700000|2020-03-27 17:05:00|17.82|17.46|17.83|17.47|17.84|17.48|17.81|17.45|24
1585329000000|2020-03-27 17:10:00|17.84|17.48|17.81|17.45|17.86|17.5|17.81|17.45|26
1585329300000|2020-03-27 17:15:00|17.8|17.44|17.77|17.41|17.8|17.44|17.76|17.4|36
1585329600000|2020-03-27 17:20:00|17.76|17.4|17.73|17.37|17.77|17.41|17.73|17.37|28
1585329900000|2020-03-27 17:25:00|17.72|17.36|17.68|17.32|17.74|17.38|17.67|17.31|79
1585330200000|2020-03-27 17:30:00|17.69|17.33|17.76|17.4|17.76|17.4|17.67|17.31|24
1585330500000|2020-03-27 17:35:00|17.75|17.39|17.73|17.37|17.76|17.4|17.7|17.34|37
1585330800000|2020-03-27 17:40:00|17.74|17.38|17.71|17.35|17.74|17.38|17.7|17.34|35
1585331100000|2020-03-27 17:45:00|17.72|17.36|17.78|17.42|17.79|17.43|17.7|17.34|35
1585331400000|2020-03-27 17:50:00|17.79|17.43|17.76|17.4|17.79|17.43|17.75|17.39|30
1585331700000|2020-03-27 17:55:00|17.77|17.41|17.78|17.42|17.78|17.42|17.75|17.39|20
1585332000000|2020-03-27 18:00:00|17.79|17.43|17.79|17.43|17.8|17.44|17.78|17.42|25
1585332300000|2020-03-27 18:05:00|17.8|17.44|17.81|17.45|17.81|17.45|17.79|17.43|18
1585332600000|2020-03-27 18:10:00|17.8|17.44|17.81|17.45|17.81|17.45|17.79|17.43|18
1585332900000|2020-03-27 18:15:00|17.82|17.46|17.82|17.46|17.83|17.47|17.81|17.45|13
1585333200000|2020-03-27 18:20:00|17.83|17.47|17.77|17.41|17.83|17.47|17.76|17.4|33
1585333500000|2020-03-27 18:25:00|17.78|17.42|17.81|17.45|17.81|17.45|17.77|17.41|32
1585333800000|2020-03-27 18:30:00|17.82|17.46|17.87|17.51|17.87|17.51|17.82|17.46|20
1585334100000|2020-03-27 18:35:00|17.86|17.5|17.9|17.54|17.9|17.54|17.86|17.5|25
1585334400000|2020-03-27 18:40:00|17.91|17.55|17.95|17.59|17.96|17.6|17.9|17.54|35
1585334700000|2020-03-27 18:45:00|17.94|17.58|17.98|17.62|17.98|17.62|17.94|17.58|49
1585335000000|2020-03-27 18:50:00|17.97|17.61|18.05|17.69|18.05|17.69|17.97|17.61|44
1585335300000|2020-03-27 18:55:00|18.04|17.68|17.99|17.63|18.06|17.7|17.99|17.63|34
1585335600000|2020-03-27 19:00:00|17.98|17.62|18.01|17.65|18.02|17.66|17.9|17.54|46
1585335900000|2020-03-27 19:05:00|18.02|17.66|18.09|17.73|18.1|17.74|18.01|17.65|42
1585336200000|2020-03-27 19:10:00|18.08|17.72|18.12|17.76|18.12|17.76|18.05|17.69|57
1585336500000|2020-03-27 19:15:00|18.11|17.75|18.11|17.75|18.17|17.81|18.1|17.74|41
1585336800000|2020-03-27 19:20:00|18.1|17.74|18.14|17.78|18.14|17.78|18.07|17.71|29
1585337100000|2020-03-27 19:25:00|18.15|17.79|18.18|17.82|18.22|17.86|18.14|17.78|55
1585337400000|2020-03-27 19:30:00|18.17|17.81|18.18|17.82|18.18|17.82|18.11|17.75|54
1585337700000|2020-03-27 19:35:00|18.19|17.83|18.53|18.17|18.6|18.24|18.19|17.83|193
1585338000000|2020-03-27 19:40:00|18.52|18.16|18.39|18.03|18.55|18.19|18.38|18.02|116
1585338300000|2020-03-27 19:45:00|18.38|18.02|18.31|17.95|18.44|18.08|18.3|17.94|72
1585338600000|2020-03-27 19:50:00|18.3|17.94|18.33|17.97|18.33|17.97|18.2|17.84|64
1585338900000|2020-03-27 19:55:00|18.34|17.98|18.3|17.94|18.38|18.02|18.29|17.93|43
1585339200000|2020-03-27 20:00:00|18.31|17.95|18.38|18.02|18.38|18.02|18.3|17.94|42
1585339500000|2020-03-27 20:05:00|18.37|18.01|18.36|18|18.44|18.08|18.34|17.98|41
1585339800000|2020-03-27 20:10:00|18.37|18.01|18.23|17.87|18.38|18.02|18.23|17.87|41
1585340100000|2020-03-27 20:15:00|18.24|17.88|18.29|17.93|18.3|17.94|18.24|17.88|24
1585340400000|2020-03-27 20:20:00|18.28|17.92|18.32|17.96|18.32|17.96|18.27|17.91|23
1585340700000|2020-03-27 20:25:00|18.31|17.95|18.34|17.98|18.34|17.98|18.29|17.93|12
1585341000000|2020-03-27 20:30:00|18.35|17.99|18.4|18.04|18.45|18.09|18.34|17.98|34
1585341300000|2020-03-27 20:35:00|18.41|18.05|18.42|18.06|18.42|18.06|18.37|18.01|42
1585341600000|2020-03-27 20:40:00|18.43|18.07|18.44|18.08|18.46|18.1|18.42|18.06|25
1585341900000|2020-03-27 20:45:00|18.45|18.09|18.48|18.12|18.48|18.12|18.41|18.05|22
1585342200000|2020-03-27 20:50:00|18.47|18.11|18.61|18.25|18.61|18.25|18.47|18.11|72
1585342500000|2020-03-27 20:55:00|18.62|18.26|18.52|18.16|18.63|18.27|18.52|18.16|40
1585382400000|2020-03-28 08:00:00|18.6|18.24|18.6|18.24|18.6|18.24|18.6|18.24|1
1585383900000|2020-03-28 08:25:00|17.23|16.87|17.2|16.84|17.24|16.88|17.2|16.84|18
1585384200000|2020-03-28 08:30:00|17.19|16.83|17.15|16.79|17.19|16.83|17.13|16.77|17
1585384500000|2020-03-28 08:35:00|17.16|16.8|17.21|16.85|17.21|16.85|17.16|16.8|20
1585384800000|2020-03-28 08:40:00|17.22|16.86|17.23|16.87|17.24|16.88|17.21|16.85|18
1585385100000|2020-03-28 08:45:00|17.24|16.88|17.21|16.85|17.24|16.88|17.21|16.85|24
1585385400000|2020-03-28 08:50:00|17.22|16.86|17.15|16.79|17.22|16.86|17.14|16.78|42
1585385700000|2020-03-28 08:55:00|17.14|16.78|17.17|16.81|17.18|16.82|17.14|16.78|36
1585386000000|2020-03-28 09:00:00|17.16|16.8|17.15|16.79|17.17|16.81|17.15|16.79|18
1585386300000|2020-03-28 09:05:00|17.14|16.78|17.17|16.81|17.21|16.85|17.14|16.78|39
1585386600000|2020-03-28 09:10:00|17.16|16.8|17.13|16.77|17.17|16.81|17.13|16.77|22
1585386900000|2020-03-28 09:15:00|17.14|16.78|17.12|16.76|17.14|16.78|17.12|16.76|15
1585387200000|2020-03-28 09:20:00|17.11|16.75|17.03|16.67|17.12|16.76|16.94|16.58|74
1585387500000|2020-03-28 09:25:00|17.02|16.66|17.09|16.73|17.09|16.73|17.02|16.66|26
1585387800000|2020-03-28 09:30:00|17.1|16.74|17.03|16.67|17.11|16.75|17|16.64|52
1585388100000|2020-03-28 09:35:00|17.04|16.68|17.02|16.66|17.04|16.68|17.01|16.65|11
1585388400000|2020-03-28 09:40:00|17.03|16.67|17|16.64|17.03|16.67|16.99|16.63|22
1585388700000|2020-03-28 09:45:00|16.99|16.63|17.01|16.65|17.03|16.67|16.99|16.63|19
1585389000000|2020-03-28 09:50:00|17.02|16.66|17.07|16.71|17.07|16.71|17.01|16.65|14
1585389300000|2020-03-28 09:55:00|17.06|16.7|17.06|16.7|17.07|16.71|17.06|16.7|3
1585389600000|2020-03-28 10:00:00|17.07|16.71|17.07|16.71|17.08|16.72|17.05|16.69|9
1585389900000|2020-03-28 10:05:00|17.08|16.72|17.1|16.74|17.11|16.75|17.08|16.72|25
1585390200000|2020-03-28 10:10:00|17.11|16.75|17.02|16.66|17.11|16.75|17.02|16.66|46
1585390500000|2020-03-28 10:15:00|17.03|16.67|17.08|16.72|17.09|16.73|17.02|16.66|18
1585390800000|2020-03-28 10:20:00|17.09|16.73|17.08|16.72|17.09|16.73|17.06|16.7|14
1585391100000|2020-03-28 10:25:00|17.07|16.71|17.1|16.74|17.1|16.74|17.06|16.7|10
1585391400000|2020-03-28 10:30:00|17.11|16.75|17.09|16.73|17.12|16.76|17.09|16.73|7
1585391700000|2020-03-28 10:35:00|17.1|16.74|17.11|16.75|17.12|16.76|17.09|16.73|10
1585392000000|2020-03-28 10:40:00|17.12|16.76|17.1|16.74|17.12|16.76|17.1|16.74|5
1585392300000|2020-03-28 10:45:00|17.11|16.75|17.16|16.8|17.16|16.8|17.11|16.75|12
1585392600000|2020-03-28 10:50:00|17.15|16.79|17.12|16.76|17.15|16.79|17.09|16.73|20
1585392900000|2020-03-28 10:55:00|17.11|16.75|17.1|16.74|17.12|16.76|17.09|16.73|14
1585393200000|2020-03-28 11:00:00|17.11|16.75|17.18|16.82|17.24|16.88|17.1|16.74|75
1585393500000|2020-03-28 11:05:00|17.17|16.81|17.13|16.77|17.18|16.82|17.12|16.76|25
1585393800000|2020-03-28 11:10:00|17.14|16.78|17.13|16.77|17.14|16.78|17.13|16.77|18
1585394100000|2020-03-28 11:15:00|17.12|16.76|17.09|16.73|17.12|16.76|17.08|16.72|20
1585394400000|2020-03-28 11:20:00|17.08|16.72|17.1|16.74|17.11|16.75|17.08|16.72|13
1585394700000|2020-03-28 11:25:00|17.09|16.73|17.1|16.74|17.1|16.74|17.09|16.73|4
1585395000000|2020-03-28 11:30:00|17.11|16.75|17.04|16.68|17.11|16.75|17.04|16.68|46
1585395300000|2020-03-28 11:35:00|17.03|16.67|17.07|16.71|17.08|16.72|17.03|16.67|17
1585395600000|2020-03-28 11:40:00|17.08|16.72|17.07|16.71|17.1|16.74|17.06|16.7|16
1585395900000|2020-03-28 11:45:00|17.08|16.72|17.07|16.71|17.08|16.72|17.05|16.69|22
1585396200000|2020-03-28 11:50:00|17.08|16.72|17.1|16.74|17.1|16.74|17.08|16.72|5
1585396500000|2020-03-28 11:55:00|17.09|16.73|17.08|16.72|17.1|16.74|17.08|16.72|6
1585396800000|2020-03-28 12:00:00|17.07|16.71|17.01|16.65|17.08|16.72|17|16.64|25
1585397100000|2020-03-28 12:05:00|17|16.64|16.99|16.63|17.01|16.65|16.95|16.59|38
1585397400000|2020-03-28 12:10:00|16.98|16.62|17.03|16.67|17.03|16.67|16.98|16.62|10
1585397700000|2020-03-28 12:15:00|17.04|16.68|17|16.64|17.04|16.68|17|16.64|13
1585398000000|2020-03-28 12:20:00|17.01|16.65|17.05|16.69|17.05|16.69|16.99|16.63|19
1585398300000|2020-03-28 12:25:00|17.04|16.68|17.07|16.71|17.07|16.71|17.04|16.68|16
1585398600000|2020-03-28 12:30:00|17.06|16.7|17.12|16.76|17.12|16.76|17.06|16.7|9
1585398900000|2020-03-28 12:35:00|17.11|16.75|17.1|16.74|17.13|16.77|17.07|16.71|26
1585399200000|2020-03-28 12:40:00|17.09|16.73|17.07|16.71|17.09|16.73|17.06|16.7|9
1585399500000|2020-03-28 12:45:00|17.08|16.72|17.09|16.73|17.1|16.74|17.08|16.72|32
1585399800000|2020-03-28 12:50:00|17.1|16.74|17.11|16.75|17.11|16.75|17.1|16.74|26
1585400100000|2020-03-28 12:55:00|17.1|16.74|17.1|16.74|17.11|16.75|17.09|16.73|15
1585400400000|2020-03-28 13:00:00|17.11|16.75|17.11|16.75|17.11|16.75|17.1|16.74|7
1585400700000|2020-03-28 13:05:00|17.12|16.76|17.12|16.76|17.12|16.76|17.12|16.76|1
1585401000000|2020-03-28 13:10:00|17.11|16.75|17.06|16.7|17.12|16.76|17.06|16.7|14
1585401300000|2020-03-28 13:15:00|17.05|16.69|17.02|16.66|17.06|16.7|17.01|16.65|12
1585401600000|2020-03-28 13:20:00|17.01|16.65|16.96|16.6|17.01|16.65|16.89|16.53|94
1585401900000|2020-03-28 13:25:00|16.97|16.61|17.03|16.67|17.03|16.67|16.96|16.6|17
1585402200000|2020-03-28 13:30:00|17.02|16.66|17.02|16.66|17.03|16.67|16.99|16.63|27
1585402500000|2020-03-28 13:35:00|17.03|16.67|17.02|16.66|17.03|16.67|17.02|16.66|18
1585402800000|2020-03-28 13:40:00|17.01|16.65|17|16.64|17.02|16.66|16.99|16.63|28
1585403100000|2020-03-28 13:45:00|17.01|16.65|17.04|16.68|17.04|16.68|17|16.64|16
1585403400000|2020-03-28 13:50:00|17.03|16.67|17.01|16.65|17.03|16.67|16.99|16.63|33
1585403700000|2020-03-28 13:55:00|17.02|16.66|17.04|16.68|17.05|16.69|17.02|16.66|33
1585404000000|2020-03-28 14:00:00|17.05|16.69|17.07|16.71|17.08|16.72|17.04|16.68|31
1585404300000|2020-03-28 14:05:00|17.05|16.69|17.06|16.7|17.06|16.7|17.04|16.68|18
1585404600000|2020-03-28 14:10:00|17.07|16.71|17.07|16.71|17.08|16.72|17.05|16.69|27
1585404900000|2020-03-28 14:15:00|17.06|16.7|17.07|16.71|17.07|16.71|17.06|16.7|4
1585405200000|2020-03-28 14:20:00|17.08|16.72|17.11|16.75|17.11|16.75|17.07|16.71|20
1585405500000|2020-03-28 14:25:00|17.1|16.74|17.14|16.78|17.16|16.8|17.09|16.73|29
1585405800000|2020-03-28 14:30:00|17.13|16.77|17.13|16.77|17.15|16.79|17.11|16.75|29
1585406100000|2020-03-28 14:35:00|17.12|16.76|17.12|16.76|17.12|16.76|17.1|16.74|9
1585406400000|2020-03-28 14:40:00|17.13|16.77|17.08|16.72|17.13|16.77|17.07|16.71|22
1585406700000|2020-03-28 14:45:00|17.09|16.73|17.13|16.77|17.14|16.78|17.09|16.73|9
1585407000000|2020-03-28 14:50:00|17.12|16.76|17.17|16.81|17.17|16.81|17.12|16.76|14
1585407300000|2020-03-28 14:55:00|17.18|16.82|17.26|16.9|17.26|16.9|17.18|16.82|19
1585407600000|2020-03-28 15:00:00|17.25|16.89|17.33|16.97|17.43|17.07|17.25|16.89|80
1585407900000|2020-03-28 15:05:00|17.34|16.98|17.34|16.98|17.4|17.04|17.34|16.98|65
1585408200000|2020-03-28 15:10:00|17.33|16.97|17.39|17.03|17.4|17.04|17.3|16.94|38
1585408500000|2020-03-28 15:15:00|17.4|17.04|17.32|16.96|17.4|17.04|17.31|16.95|41
1585408800000|2020-03-28 15:20:00|17.33|16.97|17.32|16.96|17.33|16.97|17.27|16.91|32
1585409100000|2020-03-28 15:25:00|17.31|16.95|17.32|16.96|17.33|16.97|17.31|16.95|38
1585409400000|2020-03-28 15:30:00|17.33|16.97|17.31|16.95|17.35|16.99|17.31|16.95|21
1585409700000|2020-03-28 15:35:00|17.3|16.94|17.23|16.87|17.3|16.94|17.23|16.87|26
1585410000000|2020-03-28 15:40:00|17.22|16.86|17.29|16.93|17.29|16.93|17.22|16.86|20
1585410300000|2020-03-28 15:45:00|17.3|16.94|17.33|16.97|17.33|16.97|17.3|16.94|16
1585410600000|2020-03-28 15:50:00|17.34|16.98|17.34|16.98|17.35|16.99|17.33|16.97|9
1585410900000|2020-03-28 15:55:00|17.33|16.97|17.28|16.92|17.33|16.97|17.26|16.9|14
1585411200000|2020-03-28 16:00:00|17.27|16.91|17.27|16.91|17.29|16.93|17.23|16.87|57
1585411500000|2020-03-28 16:05:00|17.28|16.92|17.27|16.91|17.28|16.92|17.25|16.89|28
1585411800000|2020-03-28 16:10:00|17.29|16.93|17.3|16.94|17.3|16.94|17.27|16.91|14
1585412100000|2020-03-28 16:15:00|17.31|16.95|17.29|16.93|17.32|16.96|17.29|16.93|13
1585412400000|2020-03-28 16:20:00|17.3|16.94|17.3|16.94|17.3|16.94|17.27|16.91|29
1585412700000|2020-03-28 16:25:00|17.31|16.95|17.39|17.03|17.4|17.04|17.31|16.95|21
1585413000000|2020-03-28 16:30:00|17.4|17.04|17.46|17.1|17.48|17.12|17.4|17.04|44
1585413300000|2020-03-28 16:35:00|17.45|17.09|17.55|17.19|17.55|17.19|17.45|17.09|47
1585413600000|2020-03-28 16:40:00|17.56|17.2|17.46|17.1|17.56|17.2|17.42|17.06|40
1585413900000|2020-03-28 16:45:00|17.45|17.09|17.45|17.09|17.46|17.1|17.38|17.02|37
1585414200000|2020-03-28 16:50:00|17.44|17.08|17.52|17.16|17.52|17.16|17.44|17.08|16
1585414500000|2020-03-28 16:55:00|17.53|17.17|17.64|17.28|17.65|17.29|17.52|17.16|52
1585414800000|2020-03-28 17:00:00|17.65|17.29|17.74|17.38|17.78|17.42|17.65|17.29|68
1585415100000|2020-03-28 17:05:00|17.73|17.37|17.86|17.5|17.87|17.51|17.68|17.32|152
1585415400000|2020-03-28 17:10:00|17.88|17.52|17.8|17.44|17.91|17.55|17.73|17.37|102
1585415700000|2020-03-28 17:15:00|17.81|17.45|17.62|17.26|17.81|17.45|17.62|17.26|56
1585416000000|2020-03-28 17:20:00|17.63|17.27|17.5|17.14|17.68|17.32|17.5|17.14|52
1585416300000|2020-03-28 17:25:00|17.51|17.15|17.72|17.36|17.77|17.41|17.51|17.15|89
1585416600000|2020-03-28 17:30:00|17.73|17.37|17.54|17.18|17.74|17.38|17.3|16.94|198
1585416900000|2020-03-28 17:35:00|17.53|17.17|17.43|17.07|17.54|17.18|17.38|17.02|154
1585417200000|2020-03-28 17:40:00|17.44|17.08|17.47|17.11|17.5|17.14|17.42|17.06|75
1585417500000|2020-03-28 17:45:00|17.48|17.12|17.36|17|17.54|17.18|17.3|16.94|141
1585417800000|2020-03-28 17:50:00|17.37|17.01|17.36|17|17.46|17.1|17.33|16.97|150
1585418100000|2020-03-28 17:55:00|17.35|16.99|17.3|16.94|17.38|17.02|17.26|16.9|151
1585418400000|2020-03-28 18:00:00|17.31|16.95|17.57|17.21|17.58|17.22|17.29|16.93|143
1585418700000|2020-03-28 18:05:00|17.58|17.22|17.6|17.24|17.64|17.28|17.54|17.18|92
1585419000000|2020-03-28 18:10:00|17.59|17.23|17.61|17.25|17.62|17.26|17.53|17.17|65
1585419300000|2020-03-28 18:15:00|17.6|17.24|17.59|17.23|17.62|17.26|17.44|17.08|121
1585419600000|2020-03-28 18:20:00|17.6|17.24|17.64|17.28|17.72|17.36|17.57|17.21|200
1585419900000|2020-03-28 18:25:00|17.63|17.27|17.58|17.22|17.63|17.27|17.56|17.2|136
1585420200000|2020-03-28 18:30:00|17.59|17.23|17.54|17.18|17.63|17.27|17.52|17.16|82
1585420500000|2020-03-28 18:35:00|17.53|17.17|17.5|17.14|17.54|17.18|17.48|17.12|46
1585420800000|2020-03-28 18:40:00|17.49|17.13|17.57|17.21|17.6|17.24|17.49|17.13|49
1585421100000|2020-03-28 18:45:00|17.58|17.22|17.5|17.14|17.61|17.25|17.49|17.13|49
1585421400000|2020-03-28 18:50:00|17.51|17.15|17.49|17.13|17.53|17.17|17.46|17.1|61
1585421700000|2020-03-28 18:55:00|17.5|17.14|17.51|17.15|17.52|17.16|17.46|17.1|38
1585422000000|2020-03-28 19:00:00|17.52|17.16|17.61|17.25|17.63|17.27|17.52|17.16|70
1585422300000|2020-03-28 19:05:00|17.62|17.26|17.64|17.28|17.64|17.28|17.59|17.23|33
1585422600000|2020-03-28 19:10:00|17.65|17.29|17.66|17.3|17.71|17.35|17.64|17.28|66
1585422900000|2020-03-28 19:15:00|17.67|17.31|17.67|17.31|17.69|17.33|17.65|17.29|23
1585423200000|2020-03-28 19:20:00|17.66|17.3|17.62|17.26|17.67|17.31|17.62|17.26|49
1585423500000|2020-03-28 19:25:00|17.63|17.27|17.66|17.3|17.66|17.3|17.62|17.26|10
1585423800000|2020-03-28 19:30:00|17.67|17.31|17.65|17.29|17.67|17.31|17.63|17.27|17
1585424100000|2020-03-28 19:35:00|17.64|17.28|17.65|17.29|17.65|17.29|17.63|17.27|10
1585424400000|2020-03-28 19:40:00|17.66|17.3|17.72|17.36|17.72|17.36|17.66|17.3|19
1585424700000|2020-03-28 19:45:00|17.73|17.37|17.74|17.38|17.75|17.39|17.72|17.36|22
1585425000000|2020-03-28 19:50:00|17.75|17.39|17.79|17.43|17.79|17.43|17.75|17.39|29
1585425300000|2020-03-28 19:55:00|17.8|17.44|17.73|17.37|17.82|17.46|17.73|17.37|50
1585425600000|2020-03-28 20:00:00|17.72|17.36|17.89|17.53|17.95|17.59|17.72|17.36|154
1585425900000|2020-03-28 20:05:00|17.9|17.54|17.91|17.55|17.93|17.57|17.89|17.53|29
1585426200000|2020-03-28 20:10:00|17.9|17.54|17.92|17.56|17.93|17.57|17.87|17.51|33
1585426500000|2020-03-28 20:15:00|17.93|17.57|17.94|17.58|17.95|17.59|17.91|17.55|18
1585426800000|2020-03-28 20:20:00|17.95|17.59|18.06|17.7|18.08|17.72|17.95|17.59|74
1585427100000|2020-03-28 20:25:00|18.07|17.71|18.13|17.77|18.15|17.79|18.03|17.67|120
1585427400000|2020-03-28 20:30:00|18.14|17.78|18.15|17.79|18.18|17.82|18.14|17.78|52
1585427700000|2020-03-28 20:35:00|18.14|17.78|18.17|17.81|18.2|17.84|18.08|17.72|73
1585428000000|2020-03-28 20:40:00|18.16|17.8|18.01|17.65|18.16|17.8|17.98|17.62|76
1585428300000|2020-03-28 20:45:00|18|17.64|17.88|17.52|18|17.64|17.88|17.52|51
1585428600000|2020-03-28 20:50:00|17.87|17.51|17.96|17.6|18.01|17.65|17.86|17.5|75
1585428900000|2020-03-28 20:55:00|17.95|17.59|17.92|17.56|17.97|17.61|17.91|17.55|28
1585429200000|2020-03-28 21:00:00|17.93|17.57|17.85|17.49|17.99|17.63|17.76|17.4|118
1585429500000|2020-03-28 21:05:00|17.86|17.5|17.91|17.55|17.92|17.56|17.86|17.5|56
1585429800000|2020-03-28 21:10:00|17.92|17.56|17.96|17.6|17.96|17.6|17.91|17.55|47
1585430100000|2020-03-28 21:15:00|17.97|17.61|18.09|17.73|18.09|17.73|17.96|17.6|47
1585430400000|2020-03-28 21:20:00|18.1|17.74|17.96|17.6|18.11|17.75|17.96|17.6|49
1585430700000|2020-03-28 21:25:00|17.97|17.61|17.94|17.58|17.98|17.62|17.93|17.57|36
1585431000000|2020-03-28 21:30:00|17.95|17.59|17.98|17.62|17.98|17.62|17.95|17.59|8
1585431300000|2020-03-28 21:35:00|17.97|17.61|17.96|17.6|17.99|17.63|17.96|17.6|20
1585431600000|2020-03-28 21:40:00|17.95|17.59|17.88|17.52|17.95|17.59|17.88|17.52|10
1585431900000|2020-03-28 21:45:00|17.87|17.51|17.91|17.55|17.91|17.55|17.87|17.51|9
1585432200000|2020-03-28 21:50:00|17.9|17.54|17.98|17.62|17.98|17.62|17.9|17.54|15
1585432500000|2020-03-28 21:55:00|17.99|17.63|17.94|17.58|17.99|17.63|17.94|17.58|10
1585432800000|2020-03-28 22:00:00|17.95|17.59|17.98|17.62|17.99|17.63|17.95|17.59|10
1585433100000|2020-03-28 22:05:00|17.97|17.61|17.98|17.62|17.98|17.62|17.97|17.61|12
1585433400000|2020-03-28 22:10:00|17.99|17.63|17.99|17.63|18|17.64|17.98|17.62|7
1585433700000|2020-03-28 22:15:00|17.98|17.62|17.87|17.51|17.98|17.62|17.87|17.51|42
1585434000000|2020-03-28 22:20:00|17.88|17.52|17.89|17.53|17.9|17.54|17.82|17.46|52
1585434300000|2020-03-28 22:25:00|17.88|17.52|17.89|17.53|17.89|17.53|17.87|17.51|18
1585434600000|2020-03-28 22:30:00|17.88|17.52|17.86|17.5|17.91|17.55|17.86|17.5|17
1585434900000|2020-03-28 22:35:00|17.85|17.49|17.69|17.33|17.87|17.51|17.64|17.28|67
1585435200000|2020-03-28 22:40:00|17.68|17.32|17.78|17.42|17.8|17.44|17.68|17.32|77
1585435500000|2020-03-28 22:45:00|17.77|17.41|17.69|17.33|17.78|17.42|17.69|17.33|27
1585435800000|2020-03-28 22:50:00|17.7|17.34|17.68|17.32|17.72|17.36|17.67|17.31|35
1585436100000|2020-03-28 22:55:00|17.69|17.33|17.76|17.4|17.76|17.4|17.69|17.33|16
1585436400000|2020-03-28 23:00:00|17.77|17.41|17.77|17.41|17.82|17.46|17.77|17.41|33
1585436700000|2020-03-28 23:05:00|17.78|17.42|17.8|17.44|17.81|17.45|17.77|17.41|11
1585437000000|2020-03-28 23:10:00|17.79|17.43|17.76|17.4|17.79|17.43|17.76|17.4|14
1585437300000|2020-03-28 23:15:00|17.75|17.39|17.74|17.38|17.79|17.43|17.74|17.38|22
1585437600000|2020-03-28 23:20:00|17.75|17.39|17.73|17.37|17.75|17.39|17.72|17.36|29
1585437900000|2020-03-28 23:25:00|17.72|17.36|17.67|17.31|17.72|17.36|17.67|17.31|24
1585438200000|2020-03-28 23:30:00|17.68|17.32|17.71|17.35|17.71|17.35|17.67|17.31|24
1585438500000|2020-03-28 23:35:00|17.7|17.34|17.71|17.35|17.71|17.35|17.7|17.34|6
1585438800000|2020-03-28 23:40:00|17.7|17.34|17.71|17.35|17.71|17.35|17.7|17.34|12
1585439100000|2020-03-28 23:45:00|17.7|17.34|17.8|17.44|17.86|17.5|17.7|17.34|58
1585439400000|2020-03-28 23:50:00|17.81|17.45|17.78|17.42|17.81|17.45|17.77|17.41|16
1585439700000|2020-03-28 23:55:00|17.77|17.41|17.76|17.4|17.78|17.42|17.75|17.39|22
1585440000000|2020-03-29 00:00:00|17.75|17.39|17.78|17.42|17.87|17.51|17.74|17.38|47
1585440300000|2020-03-29 00:05:00|17.77|17.41|17.79|17.43|17.8|17.44|17.77|17.41|21
1585440600000|2020-03-29 00:10:00|17.8|17.44|17.8|17.44|17.8|17.44|17.79|17.43|13
1585440900000|2020-03-29 00:15:00|17.79|17.43|17.77|17.41|17.8|17.44|17.73|17.37|35
1585441200000|2020-03-29 00:20:00|17.78|17.42|17.79|17.43|17.81|17.45|17.78|17.42|18
1585441500000|2020-03-29 00:25:00|17.78|17.42|17.75|17.39|17.79|17.43|17.74|17.38|14
1585441800000|2020-03-29 00:30:00|17.76|17.4|17.77|17.41|17.78|17.42|17.76|17.4|14
1585442100000|2020-03-29 00:35:00|17.78|17.42|17.76|17.4|17.78|17.42|17.76|17.4|19
1585442400000|2020-03-29 00:40:00|17.75|17.39|17.69|17.33|17.75|17.39|17.69|17.33|33
1585442700000|2020-03-29 00:45:00|17.68|17.32|17.65|17.29|17.68|17.32|17.63|17.27|24
1585443000000|2020-03-29 00:50:00|17.64|17.28|17.64|17.28|17.65|17.29|17.62|17.26|15
1585443300000|2020-03-29 00:55:00|17.63|17.27|17.65|17.29|17.67|17.31|17.63|17.27|17
1585443600000|2020-03-29 01:00:00|17.66|17.3|17.51|17.15|17.68|17.32|17.51|17.15|55
1585443900000|2020-03-29 01:05:00|17.5|17.14|17.42|17.06|17.5|17.14|17.15|16.79|218
1585444200000|2020-03-29 01:10:00|17.43|17.07|17.41|17.05|17.43|17.07|17.38|17.02|71
1585444500000|2020-03-29 01:15:00|17.42|17.06|17.5|17.14|17.5|17.14|17.41|17.05|41
1585444800000|2020-03-29 01:20:00|17.51|17.15|17.54|17.18|17.54|17.18|17.51|17.15|27
1585445100000|2020-03-29 01:25:00|17.55|17.19|17.52|17.16|17.55|17.19|17.51|17.15|16
1585445400000|2020-03-29 01:30:00|17.51|17.15|17.46|17.1|17.53|17.17|17.46|17.1|28
1585445700000|2020-03-29 01:35:00|17.45|17.09|17.45|17.09|17.47|17.11|17.44|17.08|17
1585446000000|2020-03-29 01:40:00|17.46|17.1|17.46|17.1|17.47|17.11|17.45|17.09|11
1585446300000|2020-03-29 01:45:00|17.47|17.11|17.46|17.1|17.47|17.11|17.45|17.09|4
1585446600000|2020-03-29 01:50:00|17.47|17.11|17.52|17.16|17.53|17.17|17.47|17.11|12
1585446900000|2020-03-29 01:55:00|17.53|17.17|17.6|17.24|17.6|17.24|17.53|17.17|48
1585447200000|2020-03-29 02:00:00|17.61|17.25|17.59|17.23|17.61|17.25|17.57|17.21|25
1585447500000|2020-03-29 02:05:00|17.6|17.24|17.56|17.2|17.6|17.24|17.56|17.2|7
1585447800000|2020-03-29 02:10:00|17.55|17.19|17.59|17.23|17.59|17.23|17.55|17.19|9
1585448100000|2020-03-29 02:15:00|17.6|17.24|17.6|17.24|17.61|17.25|17.58|17.22|11
1585448400000|2020-03-29 02:20:00|17.61|17.25|17.6|17.24|17.61|17.25|17.6|17.24|2
1585448700000|2020-03-29 02:25:00|17.61|17.25|17.61|17.25|17.61|17.25|17.61|17.25|1
1585449000000|2020-03-29 02:30:00|17.62|17.26|17.61|17.25|17.62|17.26|17.61|17.25|2
1585449300000|2020-03-29 02:35:00|17.6|17.24|17.56|17.2|17.6|17.24|17.56|17.2|11
1585449600000|2020-03-29 02:40:00|17.55|17.19|17.54|17.18|17.56|17.2|17.53|17.17|22
1585449900000|2020-03-29 02:45:00|17.53|17.17|17.58|17.22|17.58|17.22|17.53|17.17|24
1585450200000|2020-03-29 02:50:00|17.57|17.21|17.57|17.21|17.58|17.22|17.57|17.21|3
1585450500000|2020-03-29 02:55:00|17.56|17.2|17.52|17.16|17.57|17.21|17.52|17.16|15
1585450800000|2020-03-29 03:00:00|17.53|17.17|17.52|17.16|17.53|17.17|17.51|17.15|38
1585451100000|2020-03-29 03:05:00|17.51|17.15|17.49|17.13|17.51|17.15|17.48|17.12|9
1585451400000|2020-03-29 03:10:00|17.5|17.14|17.49|17.13|17.5|17.14|17.49|17.13|10
1585451700000|2020-03-29 03:15:00|17.5|17.14|17.5|17.14|17.5|17.14|17.49|17.13|5
1585452000000|2020-03-29 03:20:00|17.51|17.15|17.51|17.15|17.51|17.15|17.51|17.15|1
1585452300000|2020-03-29 03:25:00|17.52|17.16|17.53|17.17|17.53|17.17|17.52|17.16|6
1585452600000|2020-03-29 03:30:00|17.52|17.16|17.57|17.21|17.57|17.21|17.52|17.16|12
1585452900000|2020-03-29 03:35:00|17.56|17.2|17.58|17.22|17.58|17.22|17.56|17.2|13
1585453200000|2020-03-29 03:40:00|17.59|17.23|17.61|17.25|17.61|17.25|17.58|17.22|11
1585453500000|2020-03-29 03:45:00|17.62|17.26|17.67|17.31|17.67|17.31|17.62|17.26|14
1585453800000|2020-03-29 03:50:00|17.68|17.32|17.67|17.31|17.68|17.32|17.67|17.31|6
1585454100000|2020-03-29 03:55:00|17.68|17.32|17.66|17.3|17.68|17.32|17.66|17.3|7
1585454400000|2020-03-29 04:00:00|17.65|17.29|17.64|17.28|17.65|17.29|17.62|17.26|8
1585454700000|2020-03-29 04:05:00|17.63|17.27|17.64|17.28|17.64|17.28|17.63|17.27|6
1585455000000|2020-03-29 04:10:00|17.63|17.27|17.61|17.25|17.63|17.27|17.6|17.24|17
1585455300000|2020-03-29 04:15:00|17.6|17.24|17.59|17.23|17.6|17.24|17.58|17.22|6
1585455600000|2020-03-29 04:20:00|17.6|17.24|17.61|17.25|17.61|17.25|17.59|17.23|14
1585455900000|2020-03-29 04:25:00|17.6|17.24|17.61|17.25|17.61|17.25|17.6|17.24|8
1585456200000|2020-03-29 04:30:00|17.62|17.26|17.65|17.29|17.65|17.29|17.62|17.26|18
1585456500000|2020-03-29 04:35:00|17.64|17.28|17.63|17.27|17.64|17.28|17.62|17.26|16
1585456800000|2020-03-29 04:40:00|17.62|17.26|17.61|17.25|17.62|17.26|17.61|17.25|6
1585457100000|2020-03-29 04:45:00|17.62|17.26|17.64|17.28|17.64|17.28|17.62|17.26|5
1585457400000|2020-03-29 04:50:00|17.65|17.29|17.67|17.31|17.67|17.31|17.65|17.29|5
1585458600000|2020-03-29 05:10:00|17.66|17.3|17.67|17.31|17.67|17.31|17.66|17.3|18
1585458900000|2020-03-29 05:15:00|17.66|17.3|17.61|17.25|17.66|17.3|17.61|17.25|16
1585459200000|2020-03-29 05:20:00|17.6|17.24|17.61|17.25|17.63|17.27|17.6|17.24|12
1585459500000|2020-03-29 05:25:00|17.62|17.26|17.58|17.22|17.62|17.26|17.56|17.2|35
1585459800000|2020-03-29 05:30:00|17.57|17.21|17.57|17.21|17.59|17.23|17.55|17.19|15
1585460100000|2020-03-29 05:35:00|17.56|17.2|17.56|17.2|17.57|17.21|17.56|17.2|15
1585460400000|2020-03-29 05:40:00|17.57|17.21|17.51|17.15|17.57|17.21|17.51|17.15|21
1585460700000|2020-03-29 05:45:00|17.5|17.14|17.51|17.15|17.51|17.15|17.5|17.14|20
1585461000000|2020-03-29 05:50:00|17.52|17.16|17.56|17.2|17.56|17.2|17.52|17.16|9
1585461300000|2020-03-29 05:55:00|17.57|17.21|17.51|17.15|17.57|17.21|17.51|17.15|21
1585461600000|2020-03-29 06:00:00|17.5|17.14|17.51|17.15|17.51|17.15|17.5|17.14|2
1585461900000|2020-03-29 06:05:00|17.52|17.16|17.51|17.15|17.53|17.17|17.5|17.14|36
1585462200000|2020-03-29 06:10:00|17.5|17.14|17.45|17.09|17.5|17.14|17.44|17.08|36
1585462500000|2020-03-29 06:15:00|17.46|17.1|17.46|17.1|17.48|17.12|17.45|17.09|13
1585462800000|2020-03-29 06:20:00|17.47|17.11|17.48|17.12|17.49|17.13|17.47|17.11|66
1585463100000|2020-03-29 06:25:00|17.49|17.13|17.54|17.18|17.54|17.18|17.48|17.12|30
1585463400000|2020-03-29 06:30:00|17.53|17.17|17.56|17.2|17.56|17.2|17.53|17.17|10
1585463700000|2020-03-29 06:35:00|17.57|17.21|17.57|17.21|17.58|17.22|17.56|17.2|37
1585464000000|2020-03-29 06:40:00|17.56|17.2|17.55|17.19|17.57|17.21|17.55|17.19|44
1585464300000|2020-03-29 06:45:00|17.56|17.2|17.55|17.19|17.56|17.2|17.55|17.19|20
1585464600000|2020-03-29 06:50:00|17.56|17.2|17.56|17.2|17.57|17.21|17.55|17.19|19
1585465200000|2020-03-29 07:00:00|17.57|17.21|17.56|17.2|17.57|17.21|17.55|17.19|6
1585465500000|2020-03-29 07:05:00|17.57|17.21|17.58|17.22|17.58|17.22|17.57|17.21|2
1585465800000|2020-03-29 07:10:00|17.59|17.23|17.59|17.23|17.6|17.24|17.59|17.23|3
1585466100000|2020-03-29 07:15:00|17.6|17.24|17.6|17.24|17.6|17.24|17.6|17.24|1
1585466400000|2020-03-29 07:20:00|17.61|17.25|17.61|17.25|17.61|17.25|17.6|17.24|7
1585466700000|2020-03-29 07:25:00|17.62|17.26|17.62|17.26|17.62|17.26|17.6|17.24|27
1585467000000|2020-03-29 07:30:00|17.61|17.25|17.54|17.18|17.61|17.25|17.54|17.18|14
1585467300000|2020-03-29 07:35:00|17.55|17.19|17.54|17.18|17.55|17.19|17.52|17.16|18
1585467600000|2020-03-29 07:40:00|17.53|17.17|17.5|17.14|17.54|17.18|17.49|17.13|24
1585467900000|2020-03-29 07:45:00|17.49|17.13|17.45|17.09|17.49|17.13|17.45|17.09|37
1585468200000|2020-03-29 07:50:00|17.46|17.1|17.51|17.15|17.54|17.18|17.46|17.1|36
1585468500000|2020-03-29 07:55:00|17.5|17.14|17.57|17.21|17.57|17.21|17.5|17.14|14
1585468800000|2020-03-29 08:00:00|17.58|17.22|17.51|17.15|17.58|17.22|17.49|17.13|39
1585469100000|2020-03-29 08:05:00|17.5|17.14|17.43|17.07|17.51|17.15|17.41|17.05|50
1585469400000|2020-03-29 08:10:00|17.42|17.06|17.41|17.05|17.44|17.08|17.41|17.05|34
1585469700000|2020-03-29 08:15:00|17.4|17.04|17.38|17.02|17.4|17.04|17.33|16.97|41
1585470000000|2020-03-29 08:20:00|17.39|17.03|17.42|17.06|17.45|17.09|17.34|16.98|40
1585470300000|2020-03-29 08:25:00|17.43|17.07|17.42|17.06|17.43|17.07|17.41|17.05|22
1585470600000|2020-03-29 08:30:00|17.41|17.05|17.43|17.07|17.44|17.08|17.4|17.04|27
1585470900000|2020-03-29 08:35:00|17.44|17.08|17.44|17.08|17.44|17.08|17.43|17.07|13
1585471200000|2020-03-29 08:40:00|17.45|17.09|17.46|17.1|17.47|17.11|17.45|17.09|6
1585471500000|2020-03-29 08:45:00|17.45|17.09|17.46|17.1|17.46|17.1|17.45|17.09|8
1585471800000|2020-03-29 08:50:00|17.45|17.09|17.45|17.09|17.45|17.09|17.42|17.06|17
1585472100000|2020-03-29 08:55:00|17.46|17.1|17.48|17.12|17.48|17.12|17.45|17.09|21
1585472400000|2020-03-29 09:00:00|17.47|17.11|17.46|17.1|17.48|17.12|17.46|17.1|16
1585472700000|2020-03-29 09:05:00|17.47|17.11|17.49|17.13|17.49|17.13|17.47|17.11|7
1585473000000|2020-03-29 09:10:00|17.5|17.14|17.48|17.12|17.5|17.14|17.48|17.12|9
1585473300000|2020-03-29 09:15:00|17.49|17.13|17.42|17.06|17.49|17.13|17.42|17.06|24
1585473600000|2020-03-29 09:20:00|17.43|17.07|17.42|17.06|17.43|17.07|17.41|17.05|20
1585473900000|2020-03-29 09:25:00|17.43|17.07|17.44|17.08|17.46|17.1|17.43|17.07|6
1585474200000|2020-03-29 09:30:00|17.45|17.09|17.44|17.08|17.45|17.09|17.44|17.08|18
1585474500000|2020-03-29 09:35:00|17.43|17.07|17.42|17.06|17.44|17.08|17.41|17.05|12
1585474800000|2020-03-29 09:40:00|17.41|17.05|17.37|17.01|17.42|17.06|17.36|17|13
1585475100000|2020-03-29 09:45:00|17.38|17.02|17.3|16.94|17.38|17.02|17.3|16.94|17
1585475400000|2020-03-29 09:50:00|17.29|16.93|17.26|16.9|17.31|16.95|17.24|16.88|36
1585475700000|2020-03-29 09:55:00|17.27|16.91|17.3|16.94|17.31|16.95|17.26|16.9|28
1585476000000|2020-03-29 10:00:00|17.31|16.95|17.32|16.96|17.38|17.02|17.3|16.94|44
1585476300000|2020-03-29 10:05:00|17.31|16.95|17.32|16.96|17.32|16.96|17.3|16.94|12
1585476600000|2020-03-29 10:10:00|17.33|16.97|17.38|17.02|17.39|17.03|17.32|16.96|28
1585476900000|2020-03-29 10:15:00|17.39|17.03|17.37|17.01|17.39|17.03|17.37|17.01|19
1585477200000|2020-03-29 10:20:00|17.38|17.02|17.36|17|17.38|17.02|17.36|17|11
1585477500000|2020-03-29 10:25:00|17.35|16.99|17.33|16.97|17.36|17|17.32|16.96|19
1585477800000|2020-03-29 10:30:00|17.32|16.96|17.28|16.92|17.32|16.96|17.28|16.92|13
1585478100000|2020-03-29 10:35:00|17.29|16.93|17.28|16.92|17.29|16.93|17.28|16.92|10
1585478400000|2020-03-29 10:40:00|17.29|16.93|17.31|16.95|17.31|16.95|17.29|16.93|5
1585478700000|2020-03-29 10:45:00|17.32|16.96|17.32|16.96|17.32|16.96|17.32|16.96|1
1585479000000|2020-03-29 10:50:00|17.31|16.95|17.44|17.08|17.46|17.1|17.31|16.95|52
1585479300000|2020-03-29 10:55:00|17.45|17.09|17.44|17.08|17.56|17.2|17.43|17.07|97
1585479600000|2020-03-29 11:00:00|17.45|17.09|17.39|17.03|17.45|17.09|17.38|17.02|19
1585479900000|2020-03-29 11:05:00|17.38|17.02|17.43|17.07|17.43|17.07|17.38|17.02|26
1585480200000|2020-03-29 11:10:00|17.44|17.08|17.41|17.05|17.46|17.1|17.4|17.04|30
1585480500000|2020-03-29 11:15:00|17.4|17.04|17.36|17|17.4|17.04|17.35|16.99|17
1585480800000|2020-03-29 11:20:00|17.35|16.99|17.36|17|17.41|17.05|17.34|16.98|24
1585481100000|2020-03-29 11:25:00|17.37|17.01|17.37|17.01|17.37|17.01|17.37|17.01|1
1585481400000|2020-03-29 11:30:00|17.38|17.02|17.4|17.04|17.42|17.06|17.38|17.02|13
1585481700000|2020-03-29 11:35:00|17.41|17.05|17.43|17.07|17.43|17.07|17.41|17.05|3
1585482000000|2020-03-29 11:40:00|17.44|17.08|17.43|17.07|17.44|17.08|17.43|17.07|4
1585482300000|2020-03-29 11:45:00|17.42|17.06|17.38|17.02|17.42|17.06|17.38|17.02|21
1585482600000|2020-03-29 11:50:00|17.39|17.03|17.39|17.03|17.4|17.04|17.38|17.02|5
1585482900000|2020-03-29 11:55:00|17.38|17.02|17.39|17.03|17.39|17.03|17.38|17.02|10
1585483200000|2020-03-29 12:00:00|17.38|17.02|17.26|16.9|17.38|17.02|17.25|16.89|60
1585483500000|2020-03-29 12:05:00|17.27|16.91|17.29|16.93|17.3|16.94|17.26|16.9|29
1585483800000|2020-03-29 12:10:00|17.28|16.92|17.31|16.95|17.33|16.97|17.25|16.89|26
1585484100000|2020-03-29 12:15:00|17.32|16.96|17.29|16.93|17.33|16.97|17.28|16.92|36
1585484400000|2020-03-29 12:20:00|17.3|16.94|17.3|16.94|17.31|16.95|17.29|16.93|9
1585484700000|2020-03-29 12:25:00|17.29|16.93|17.3|16.94|17.31|16.95|17.29|16.93|10
1585485000000|2020-03-29 12:30:00|17.29|16.93|17.28|16.92|17.3|16.94|17.27|16.91|12
1585485300000|2020-03-29 12:35:00|17.29|16.93|17.33|16.97|17.33|16.97|17.29|16.93|21
1585485600000|2020-03-29 12:40:00|17.34|16.98|17.44|17.08|17.46|17.1|17.34|16.98|25
1585485900000|2020-03-29 12:45:00|17.43|17.07|17.37|17.01|17.47|17.11|17.37|17.01|47
1585486200000|2020-03-29 12:50:00|17.38|17.02|17.39|17.03|17.41|17.05|17.37|17.01|30
1585486500000|2020-03-29 12:55:00|17.38|17.02|17.4|17.04|17.41|17.05|17.38|17.02|17
1585486800000|2020-03-29 13:00:00|17.39|17.03|17.36|17|17.39|17.03|17.35|16.99|16
1585487100000|2020-03-29 13:05:00|17.37|17.01|17.37|17.01|17.38|17.02|17.37|17.01|13
1585487400000|2020-03-29 13:10:00|17.36|17|17.39|17.03|17.39|17.03|17.36|17|10
1585487700000|2020-03-29 13:15:00|17.38|17.02|17.42|17.06|17.42|17.06|17.38|17.02|13
1585488000000|2020-03-29 13:20:00|17.43|17.07|17.45|17.09|17.46|17.1|17.43|17.07|21
1585488300000|2020-03-29 13:25:00|17.44|17.08|17.4|17.04|17.44|17.08|17.4|17.04|39
1585488600000|2020-03-29 13:30:00|17.39|17.03|17.39|17.03|17.4|17.04|17.39|17.03|17
1585488900000|2020-03-29 13:35:00|17.38|17.02|17.37|17.01|17.38|17.02|17.36|17|16
1585489200000|2020-03-29 13:40:00|17.38|17.02|17.39|17.03|17.4|17.04|17.38|17.02|10
1585489500000|2020-03-29 13:45:00|17.4|17.04|17.43|17.07|17.43|17.07|17.4|17.04|6
1585489800000|2020-03-29 13:50:00|17.44|17.08|17.51|17.15|17.51|17.15|17.43|17.07|14
1585490100000|2020-03-29 13:55:00|17.52|17.16|17.53|17.17|17.56|17.2|17.51|17.15|32
1585490400000|2020-03-29 14:00:00|17.52|17.16|17.54|17.18|17.54|17.18|17.47|17.11|25
1585490700000|2020-03-29 14:05:00|17.53|17.17|17.53|17.17|17.6|17.24|17.52|17.16|37
1585491000000|2020-03-29 14:10:00|17.54|17.18|17.49|17.13|17.54|17.18|17.46|17.1|22
1585491300000|2020-03-29 14:15:00|17.5|17.14|17.52|17.16|17.52|17.16|17.49|17.13|5
1585491600000|2020-03-29 14:20:00|17.51|17.15|17.46|17.1|17.51|17.15|17.46|17.1|8
1585491900000|2020-03-29 14:25:00|17.45|17.09|17.47|17.11|17.48|17.12|17.44|17.08|25
1585492200000|2020-03-29 14:30:00|17.46|17.1|17.54|17.18|17.55|17.19|17.46|17.1|27
1585492500000|2020-03-29 14:35:00|17.53|17.17|17.5|17.14|17.53|17.17|17.5|17.14|6
1585492800000|2020-03-29 14:40:00|17.51|17.15|17.52|17.16|17.54|17.18|17.5|17.14|20
1585493100000|2020-03-29 14:45:00|17.51|17.15|17.51|17.15|17.53|17.17|17.5|17.14|13
1585493400000|2020-03-29 14:50:00|17.52|17.16|17.52|17.16|17.52|17.16|17.52|17.16|1
1585493700000|2020-03-29 14:55:00|17.53|17.17|17.56|17.2|17.57|17.21|17.53|17.17|42
1585494000000|2020-03-29 15:00:00|17.55|17.19|17.54|17.18|17.55|17.19|17.53|17.17|4
1585494300000|2020-03-29 15:05:00|17.53|17.17|17.5|17.14|17.54|17.18|17.49|17.13|22
1585494600000|2020-03-29 15:10:00|17.51|17.15|17.51|17.15|17.51|17.15|17.5|17.14|17
1585494900000|2020-03-29 15:15:00|17.5|17.14|17.52|17.16|17.52|17.16|17.49|17.13|13
1585495200000|2020-03-29 15:20:00|17.51|17.15|17.48|17.12|17.52|17.16|17.47|17.11|38
1585495500000|2020-03-29 15:25:00|17.47|17.11|17.45|17.09|17.48|17.12|17.45|17.09|25
1585495800000|2020-03-29 15:30:00|17.44|17.08|17.49|17.13|17.49|17.13|17.43|17.07|32
1585496100000|2020-03-29 15:35:00|17.5|17.14|17.5|17.14|17.51|17.15|17.49|17.13|5
1585496400000|2020-03-29 15:40:00|17.49|17.13|17.49|17.13|17.5|17.14|17.48|17.12|17
1585496700000|2020-03-29 15:45:00|17.48|17.12|17.5|17.14|17.51|17.15|17.48|17.12|25
1585497000000|2020-03-29 15:50:00|17.51|17.15|17.51|17.15|17.52|17.16|17.5|17.14|9
1585497300000|2020-03-29 15:55:00|17.5|17.14|17.51|17.15|17.51|17.15|17.49|17.13|12
1585497600000|2020-03-29 16:00:00|17.5|17.14|17.47|17.11|17.5|17.14|17.46|17.1|18
1585497900000|2020-03-29 16:05:00|17.48|17.12|17.51|17.15|17.51|17.15|17.48|17.12|18
1585498200000|2020-03-29 16:10:00|17.5|17.14|17.49|17.13|17.5|17.14|17.48|17.12|10
1585498500000|2020-03-29 16:15:00|17.48|17.12|17.48|17.12|17.49|17.13|17.47|17.11|19
1585498800000|2020-03-29 16:20:00|17.49|17.13|17.52|17.16|17.54|17.18|17.48|17.12|32
1585499100000|2020-03-29 16:25:00|17.51|17.15|17.36|17|17.52|17.16|17.36|17|73
1585499400000|2020-03-29 16:30:00|17.37|17.01|17.35|16.99|17.39|17.03|17.33|16.97|37
1585499700000|2020-03-29 16:35:00|17.36|17|17.3|16.94|17.37|17.01|17.3|16.94|19
1585500000000|2020-03-29 16:40:00|17.31|16.95|17.27|16.91|17.35|16.99|17.25|16.89|39
1585500300000|2020-03-29 16:45:00|17.28|16.92|17.34|16.98|17.36|17|17.28|16.92|45
1585500600000|2020-03-29 16:50:00|17.35|16.99|17.34|16.98|17.35|16.99|17.31|16.95|32
1585500900000|2020-03-29 16:55:00|17.33|16.97|17.3|16.94|17.34|16.98|17.3|16.94|24
1585501200000|2020-03-29 17:00:00|17.31|16.95|17.34|16.98|17.35|16.99|17.3|16.94|10
1585501500000|2020-03-29 17:05:00|17.33|16.97|17.27|16.91|17.34|16.98|17.26|16.9|37
1585501800000|2020-03-29 17:10:00|17.26|16.9|17.3|16.94|17.31|16.95|17.26|16.9|25
1585502100000|2020-03-29 17:15:00|17.31|16.95|17.28|16.92|17.31|16.95|17.28|16.92|10
1585502400000|2020-03-29 17:20:00|17.29|16.93|17.27|16.91|17.29|16.93|17.26|16.9|11
1585502700000|2020-03-29 17:25:00|17.28|16.92|17.26|16.9|17.28|16.92|17.26|16.9|27
1585503000000|2020-03-29 17:30:00|17.25|16.89|17.29|16.93|17.29|16.93|17.24|16.88|13
1585503300000|2020-03-29 17:35:00|17.28|16.92|17.33|16.97|17.35|16.99|17.28|16.92|40
1585503600000|2020-03-29 17:40:00|17.34|16.98|17.31|16.95|17.34|16.98|17.29|16.93|20
1585503900000|2020-03-29 17:45:00|17.3|16.94|17.34|16.98|17.34|16.98|17.3|16.94|17
1585504200000|2020-03-29 17:50:00|17.35|16.99|17.35|16.99|17.37|17.01|17.35|16.99|13
1585504500000|2020-03-29 17:55:00|17.36|17|17.35|16.99|17.38|17.02|17.34|16.98|26
1585504800000|2020-03-29 18:00:00|17.34|16.98|17.33|16.97|17.34|16.98|17.31|16.95|16
1585505100000|2020-03-29 18:05:00|17.32|16.96|17.32|16.96|17.34|16.98|17.32|16.96|9
1585505400000|2020-03-29 18:10:00|17.33|16.97|17.31|16.95|17.33|16.97|17.3|16.94|9
1585505700000|2020-03-29 18:15:00|17.3|16.94|17.3|16.94|17.31|16.95|17.29|16.93|13
1585506000000|2020-03-29 18:20:00|17.31|16.95|17.28|16.92|17.33|16.97|17.28|16.92|22
1585506300000|2020-03-29 18:25:00|17.29|16.93|17.27|16.91|17.29|16.93|17.27|16.91|15
1585506600000|2020-03-29 18:30:00|17.28|16.92|17.27|16.91|17.28|16.92|17.27|16.91|14
1585506900000|2020-03-29 18:35:00|17.28|16.92|17.27|16.91|17.28|16.92|17.26|16.9|8
1585507200000|2020-03-29 18:40:00|17.26|16.9|17.27|16.91|17.27|16.91|17.26|16.9|22
1585507500000|2020-03-29 18:45:00|17.26|16.9|17.21|16.85|17.27|16.91|17.19|16.83|36
1585507800000|2020-03-29 18:50:00|17.22|16.86|17.2|16.84|17.22|16.86|17.19|16.83|11
1585508100000|2020-03-29 18:55:00|17.19|16.83|17.14|16.78|17.21|16.85|17.14|16.78|18
1585508400000|2020-03-29 19:00:00|17.13|16.77|17.2|16.84|17.22|16.86|17.12|16.76|30
1585508700000|2020-03-29 19:05:00|17.21|16.85|17.24|16.88|17.25|16.89|17.2|16.84|20
1585509000000|2020-03-29 19:10:00|17.23|16.87|17.21|16.85|17.24|16.88|17.21|16.85|13
1585509300000|2020-03-29 19:15:00|17.22|16.86|17.21|16.85|17.22|16.86|17.2|16.84|12
1585509600000|2020-03-29 19:20:00|17.2|16.84|17.14|16.78|17.2|16.84|17.06|16.7|53
1585509900000|2020-03-29 19:25:00|17.13|16.77|17.12|16.76|17.14|16.78|17.11|16.75|10
1585510200000|2020-03-29 19:30:00|17.11|16.75|16.89|16.53|17.11|16.75|16.7|16.34|393
1585510500000|2020-03-29 19:35:00|16.9|16.54|16.96|16.6|16.98|16.62|16.88|16.52|111
1585510800000|2020-03-29 19:40:00|16.97|16.61|16.86|16.5|16.97|16.61|16.82|16.46|167
1585511100000|2020-03-29 19:45:00|16.85|16.49|16.87|16.51|16.95|16.59|16.76|16.4|154
1585511400000|2020-03-29 19:50:00|16.88|16.52|16.77|16.41|16.9|16.54|16.76|16.4|78
1585511700000|2020-03-29 19:55:00|16.76|16.4|16.65|16.29|16.77|16.41|16.65|16.29|54
1585512000000|2020-03-29 20:00:00|16.64|16.28|16.73|16.37|16.77|16.41|16.63|16.27|90
1585512300000|2020-03-29 20:05:00|16.72|16.36|16.64|16.28|16.73|16.37|16.63|16.27|70
1585512600000|2020-03-29 20:10:00|16.63|16.27|16.58|16.22|16.64|16.28|16.41|16.05|126
1585512900000|2020-03-29 20:15:00|16.59|16.23|16.47|16.11|16.59|16.23|16.42|16.06|61
1585513200000|2020-03-29 20:20:00|16.46|16.1|16.43|16.07|16.53|16.17|16.42|16.06|68
1585513500000|2020-03-29 20:25:00|16.44|16.08|16.5|16.14|16.51|16.15|16.41|16.05|81
1585513800000|2020-03-29 20:30:00|16.49|16.13|16.52|16.16|16.52|16.16|16.46|16.1|26
1585514100000|2020-03-29 20:35:00|16.51|16.15|16.65|16.29|16.66|16.3|16.5|16.14|53
1585514400000|2020-03-29 20:40:00|16.66|16.3|16.64|16.28|16.7|16.34|16.63|16.27|91
1585514700000|2020-03-29 20:45:00|16.65|16.29|16.56|16.2|16.65|16.29|16.56|16.2|34
1585515000000|2020-03-29 20:50:00|16.57|16.21|16.59|16.23|16.63|16.27|16.57|16.21|53
1585515300000|2020-03-29 20:55:00|16.6|16.24|16.67|16.31|16.67|16.31|16.6|16.24|44
1585515600000|2020-03-29 21:00:00|16.66|16.3|16.55|16.19|16.68|16.32|16.53|16.17|49
1585515900000|2020-03-29 21:05:00|16.54|16.18|16.51|16.15|16.55|16.19|16.41|16.05|48
1585516200000|2020-03-29 21:10:00|16.52|16.16|16.56|16.2|16.56|16.2|16.5|16.14|67
1585516500000|2020-03-29 21:15:00|16.55|16.19|16.56|16.2|16.56|16.2|16.55|16.19|6
1585516800000|2020-03-29 21:20:00|16.57|16.21|16.56|16.2|16.57|16.21|16.56|16.2|2
1585517100000|2020-03-29 21:25:00|16.55|16.19|16.55|16.19|16.56|16.2|16.55|16.19|19
1585517400000|2020-03-29 21:30:00|16.54|16.18|16.53|16.17|16.54|16.18|16.53|16.17|14
1585517700000|2020-03-29 21:35:00|16.54|16.18|16.5|16.14|16.55|16.19|16.5|16.14|11
1585518000000|2020-03-29 21:40:00|16.49|16.13|16.48|16.12|16.5|16.14|16.48|16.12|4
1585518300000|2020-03-29 21:45:00|16.47|16.11|16.47|16.11|16.48|16.12|16.47|16.11|9
1585518600000|2020-03-29 21:50:00|16.46|16.1|16.5|16.14|16.5|16.14|16.46|16.1|23
1585518900000|2020-03-29 21:55:00|16.51|16.15|16.49|16.13|16.56|16.2|16.49|16.13|17
1585519200000|2020-03-29 22:00:00|16.48|16.12|16.49|16.13|16.53|16.17|16.38|16.02|92
1585519500000|2020-03-29 22:05:00|16.5|16.14|16.58|16.22|16.6|16.24|16.5|16.14|53
1585519800000|2020-03-29 22:10:00|16.59|16.23|16.58|16.22|16.59|16.23|16.56|16.2|32
1585520100000|2020-03-29 22:15:00|16.59|16.23|16.6|16.24|16.62|16.26|16.58|16.22|52
1585520400000|2020-03-29 22:20:00|16.61|16.25|16.6|16.24|16.62|16.26|16.59|16.23|18
1585520700000|2020-03-29 22:25:00|16.59|16.23|16.62|16.26|16.62|16.26|16.59|16.23|30
1585521000000|2020-03-29 22:30:00|16.63|16.27|16.64|16.28|16.65|16.29|16.62|16.26|32
1585521300000|2020-03-29 22:35:00|16.65|16.29|16.59|16.23|16.65|16.29|16.59|16.23|21
1585521600000|2020-03-29 22:40:00|16.58|16.22|16.57|16.21|16.59|16.23|16.55|16.19|28
1585521900000|2020-03-29 22:45:00|16.58|16.22|16.54|16.18|16.59|16.23|16.53|16.17|35
1585522200000|2020-03-29 22:50:00|16.53|16.17|16.52|16.16|16.55|16.19|16.52|16.16|22
1585522500000|2020-03-29 22:55:00|16.51|16.15|16.54|16.18|16.55|16.19|16.49|16.13|32
1585522800000|2020-03-29 23:00:00|16.55|16.19|16.54|16.18|16.55|16.19|16.51|16.15|26
1585523100000|2020-03-29 23:05:00|16.53|16.17|16.57|16.21|16.57|16.21|16.53|16.17|31
1585523400000|2020-03-29 23:10:00|16.56|16.2|16.55|16.19|16.56|16.2|16.52|16.16|24
1585523700000|2020-03-29 23:15:00|16.56|16.2|16.57|16.21|16.58|16.22|16.55|16.19|32
1585524000000|2020-03-29 23:20:00|16.58|16.22|16.6|16.24|16.6|16.24|16.57|16.21|29
1585524300000|2020-03-29 23:25:00|16.61|16.25|16.58|16.22|16.61|16.25|16.57|16.21|20
1585524600000|2020-03-29 23:30:00|16.57|16.21|16.59|16.23|16.59|16.23|16.57|16.21|43
1585524900000|2020-03-29 23:35:00|16.58|16.22|16.52|16.16|16.58|16.22|16.5|16.14|37
1585525200000|2020-03-29 23:40:00|16.51|16.15|16.54|16.18|16.54|16.18|16.51|16.15|26
1585525500000|2020-03-29 23:45:00|16.53|16.17|16.52|16.16|16.55|16.19|16.52|16.16|22
1585525800000|2020-03-29 23:50:00|16.53|16.17|16.53|16.17|16.56|16.2|16.52|16.16|13
1585526100000|2020-03-29 23:55:00|16.52|16.16|16.45|16.09|16.52|16.16|16.45|16.09|32
1585526400000|2020-03-30 00:00:00|16.46|16.1|16.44|16.08|16.53|16.17|16.43|16.07|57
1585526700000|2020-03-30 00:05:00|16.43|16.07|16.45|16.09|16.48|16.12|16.43|16.07|63
1585527000000|2020-03-30 00:10:00|16.44|16.08|16.52|16.16|16.52|16.16|16.44|16.08|37
1585527300000|2020-03-30 00:15:00|16.53|16.17|16.56|16.2|16.56|16.2|16.52|16.16|38
1585527600000|2020-03-30 00:20:00|16.55|16.19|16.59|16.23|16.6|16.24|16.55|16.19|41
1585527900000|2020-03-30 00:25:00|16.6|16.24|16.56|16.2|16.6|16.24|16.53|16.17|25
1585528200000|2020-03-30 00:30:00|16.57|16.21|16.6|16.24|16.6|16.24|16.57|16.21|12
1585528500000|2020-03-30 00:35:00|16.59|16.23|16.68|16.32|16.68|16.32|16.59|16.23|49
1585528800000|2020-03-30 00:40:00|16.67|16.31|16.73|16.37|16.77|16.41|16.67|16.31|43
1585529100000|2020-03-30 00:45:00|16.74|16.38|16.78|16.42|16.78|16.42|16.73|16.37|48
1585529400000|2020-03-30 00:50:00|16.77|16.41|16.75|16.39|16.83|16.47|16.74|16.38|53
1585529700000|2020-03-30 00:55:00|16.74|16.38|16.75|16.39|16.76|16.4|16.73|16.37|24
1585530000000|2020-03-30 01:00:00|16.74|16.38|16.69|16.33|16.75|16.39|16.69|16.33|28
1585530300000|2020-03-30 01:05:00|16.68|16.32|16.61|16.25|16.68|16.32|16.6|16.24|38
1585530600000|2020-03-30 01:10:00|16.6|16.24|16.65|16.29|16.67|16.31|16.6|16.24|18
1585530900000|2020-03-30 01:15:00|16.66|16.3|16.68|16.32|16.69|16.33|16.66|16.3|13
1585531200000|2020-03-30 01:20:00|16.69|16.33|16.8|16.44|16.81|16.45|16.69|16.33|60
1585531500000|2020-03-30 01:25:00|16.81|16.45|16.78|16.42|16.82|16.46|16.75|16.39|40
1585531800000|2020-03-30 01:30:00|16.79|16.43|16.8|16.44|16.8|16.44|16.78|16.42|8
1585532100000|2020-03-30 01:35:00|16.81|16.45|16.79|16.43|16.82|16.46|16.77|16.41|19
1585532400000|2020-03-30 01:40:00|16.8|16.44|16.79|16.43|16.8|16.44|16.79|16.43|6
1585532700000|2020-03-30 01:45:00|16.78|16.42|16.74|16.38|16.78|16.42|16.73|16.37|19
1585533000000|2020-03-30 01:50:00|16.73|16.37|16.73|16.37|16.74|16.38|16.73|16.37|15
1585533300000|2020-03-30 01:55:00|16.74|16.38|16.79|16.43|16.8|16.44|16.74|16.38|22
1585533600000|2020-03-30 02:00:00|16.8|16.44|16.83|16.47|16.84|16.48|16.79|16.43|20
1585533900000|2020-03-30 02:05:00|16.82|16.46|16.91|16.55|16.92|16.56|16.81|16.45|64
1585534200000|2020-03-30 02:10:00|16.9|16.54|16.87|16.51|16.91|16.55|16.86|16.5|34
1585534500000|2020-03-30 02:15:00|16.88|16.52|16.91|16.55|16.94|16.58|16.87|16.51|62
1585534800000|2020-03-30 02:20:00|16.92|16.56|16.87|16.51|16.92|16.56|16.86|16.5|26
1585535100000|2020-03-30 02:25:00|16.88|16.52|16.95|16.59|16.95|16.59|16.87|16.51|18
1585535400000|2020-03-30 02:30:00|16.96|16.6|16.89|16.53|16.97|16.61|16.87|16.51|38
1585535700000|2020-03-30 02:35:00|16.88|16.52|16.88|16.52|16.89|16.53|16.88|16.52|13
1585536000000|2020-03-30 02:40:00|16.89|16.53|16.88|16.52|16.89|16.53|16.88|16.52|12
1585536300000|2020-03-30 02:45:00|16.87|16.51|16.81|16.45|16.87|16.51|16.8|16.44|15
1585536600000|2020-03-30 02:50:00|16.82|16.46|16.84|16.48|16.84|16.48|16.82|16.46|3
1585536900000|2020-03-30 02:55:00|16.85|16.49|16.84|16.48|16.85|16.49|16.83|16.47|12
1585537200000|2020-03-30 03:00:00|16.83|16.47|16.85|16.49|16.85|16.49|16.83|16.47|7
1585537500000|2020-03-30 03:05:00|16.86|16.5|16.89|16.53|16.89|16.53|16.85|16.49|16
1585537800000|2020-03-30 03:10:00|16.9|16.54|16.9|16.54|16.91|16.55|16.89|16.53|23
1585538100000|2020-03-30 03:15:00|16.89|16.53|16.91|16.55|16.92|16.56|16.89|16.53|15
1585538400000|2020-03-30 03:20:00|16.92|16.56|16.92|16.56|16.92|16.56|16.91|16.55|15
1585538700000|2020-03-30 03:25:00|16.91|16.55|16.9|16.54|16.92|16.56|16.89|16.53|14
1585539000000|2020-03-30 03:30:00|16.89|16.53|16.86|16.5|16.9|16.54|16.84|16.48|26
1585539300000|2020-03-30 03:35:00|16.85|16.49|16.83|16.47|16.85|16.49|16.81|16.45|17
1585539600000|2020-03-30 03:40:00|16.84|16.48|16.81|16.45|16.85|16.49|16.8|16.44|16
1585539900000|2020-03-30 03:45:00|16.8|16.44|16.82|16.46|16.82|16.46|16.8|16.44|9
1585540200000|2020-03-30 03:50:00|16.83|16.47|16.86|16.5|16.86|16.5|16.82|16.46|14
1585540500000|2020-03-30 03:55:00|16.87|16.51|16.87|16.51|16.88|16.52|16.85|16.49|13
1585540800000|2020-03-30 04:00:00|16.88|16.52|16.86|16.5|16.88|16.52|16.86|16.5|23
1585541100000|2020-03-30 04:05:00|16.85|16.49|16.87|16.51|16.87|16.51|16.85|16.49|19
1585541400000|2020-03-30 04:10:00|16.88|16.52|16.91|16.55|16.91|16.55|16.88|16.52|10
1585541700000|2020-03-30 04:15:00|16.9|16.54|16.91|16.55|16.92|16.56|16.9|16.54|110
1585542000000|2020-03-30 04:20:00|16.92|16.56|16.92|16.56|16.93|16.57|16.9|16.54|27
1585542300000|2020-03-30 04:25:00|16.93|16.57|16.92|16.56|16.93|16.57|16.92|16.56|12
1585542600000|2020-03-30 04:30:00|16.93|16.57|16.93|16.57|16.93|16.57|16.92|16.56|11
1585542900000|2020-03-30 04:35:00|16.94|16.58|16.95|16.59|16.95|16.59|16.93|16.57|28
1585543200000|2020-03-30 04:40:00|16.94|16.58|16.93|16.57|16.95|16.59|16.93|16.57|26
1585543500000|2020-03-30 04:45:00|16.92|16.56|16.9|16.54|16.93|16.57|16.9|16.54|9
1585543800000|2020-03-30 04:50:00|16.91|16.55|16.92|16.56|16.92|16.56|16.9|16.54|16
1585544100000|2020-03-30 04:55:00|16.93|16.57|16.94|16.58|16.94|16.58|16.92|16.56|6
1585544400000|2020-03-30 05:00:00|16.95|16.59|17.08|16.72|17.18|16.82|16.95|16.59|150
1585544700000|2020-03-30 05:05:00|17.09|16.73|17.08|16.72|17.11|16.75|17.06|16.7|38
1585545000000|2020-03-30 05:10:00|17.09|16.73|17.14|16.78|17.17|16.81|17.09|16.73|74
1585545300000|2020-03-30 05:15:00|17.13|16.77|17.13|16.77|17.15|16.79|17.1|16.74|57
1585545600000|2020-03-30 05:20:00|17.14|16.78|17.13|16.77|17.14|16.78|17.12|16.76|32
1585545900000|2020-03-30 05:25:00|17.12|16.76|17.11|16.75|17.12|16.76|17.11|16.75|14
1585546200000|2020-03-30 05:30:00|17.12|16.76|17.13|16.77|17.14|16.78|17.11|16.75|20
1585546500000|2020-03-30 05:35:00|17.14|16.78|17.2|16.84|17.2|16.84|17.13|16.77|27
1585546800000|2020-03-30 05:40:00|17.19|16.83|17.18|16.82|17.21|16.85|17.18|16.82|30
1585547100000|2020-03-30 05:45:00|17.17|16.81|17.16|16.8|17.18|16.82|17.14|16.78|20
1585547400000|2020-03-30 05:50:00|17.17|16.81|17.13|16.77|17.17|16.81|17.12|16.76|27
1585547700000|2020-03-30 05:55:00|17.12|16.76|17.15|16.79|17.16|16.8|17.11|16.75|20
1585548000000|2020-03-30 06:00:00|17.16|16.8|17.11|16.75|17.18|16.82|17.11|16.75|43
1585548300000|2020-03-30 06:05:00|17.12|16.76|17.1|16.74|17.12|16.76|17.09|16.73|11
1585548600000|2020-03-30 06:10:00|17.11|16.75|17.1|16.74|17.11|16.75|17.09|16.73|16
1585548900000|2020-03-30 06:15:00|17.11|16.75|17.1|16.74|17.13|16.77|17.09|16.73|16
1585549200000|2020-03-30 06:20:00|17.11|16.75|17.06|16.7|17.11|16.75|17.06|16.7|16
1585549500000|2020-03-30 06:25:00|17.05|16.69|17.1|16.74|17.1|16.74|17.04|16.68|22
1585549800000|2020-03-30 06:30:00|17.11|16.75|17.13|16.77|17.14|16.78|17.1|16.74|11
1585550100000|2020-03-30 06:35:00|17.14|16.78|17.15|16.79|17.16|16.8|17.11|16.75|18
1585550400000|2020-03-30 06:40:00|17.16|16.8|17.18|16.82|17.19|16.83|17.15|16.79|9
1585550700000|2020-03-30 06:45:00|17.19|16.83|17.27|16.91|17.27|16.91|17.18|16.82|46
1585551000000|2020-03-30 06:50:00|17.28|16.92|17.24|16.88|17.31|16.95|17.24|16.88|33
1585551300000|2020-03-30 06:55:00|17.23|16.87|17.27|16.91|17.27|16.91|17.21|16.85|25
1585551600000|2020-03-30 07:00:00|17.28|16.92|17.43|17.07|17.51|17.15|17.28|16.92|91
1585551900000|2020-03-30 07:05:00|17.42|17.06|17.48|17.12|17.49|17.13|17.42|17.06|22
1585552200000|2020-03-30 07:10:00|17.47|17.11|17.56|17.2|17.56|17.2|17.47|17.11|19
1585552500000|2020-03-30 07:15:00|17.57|17.21|17.51|17.15|17.63|17.27|17.51|17.15|73
1585552800000|2020-03-30 07:20:00|17.5|17.14|17.5|17.14|17.54|17.18|17.48|17.12|46
1585553100000|2020-03-30 07:25:00|17.51|17.15|17.48|17.12|17.52|17.16|17.48|17.12|24
1585553400000|2020-03-30 07:30:00|17.47|17.11|17.41|17.05|17.48|17.12|17.4|17.04|39
1585553700000|2020-03-30 07:35:00|17.4|17.04|17.44|17.08|17.44|17.08|17.38|17.02|29
1585554000000|2020-03-30 07:40:00|17.45|17.09|17.44|17.08|17.46|17.1|17.43|17.07|18
1585554300000|2020-03-30 07:45:00|17.43|17.07|17.43|17.07|17.44|17.08|17.4|17.04|15
1585554600000|2020-03-30 07:50:00|17.44|17.08|17.42|17.06|17.45|17.09|17.42|17.06|27
1585554900000|2020-03-30 07:55:00|17.41|17.05|17.43|17.07|17.44|17.08|17.41|17.05|13
1585555200000|2020-03-30 08:00:00|17.44|17.08|17.43|17.07|17.52|17.16|17.43|17.07|52
1585555500000|2020-03-30 08:05:00|17.44|17.08|17.45|17.09|17.45|17.09|17.43|17.07|30
1585555800000|2020-03-30 08:10:00|17.44|17.08|17.46|17.1|17.46|17.1|17.43|17.07|18
1585556100000|2020-03-30 08:15:00|17.45|17.09|17.41|17.05|17.48|17.12|17.41|17.05|33
1585556400000|2020-03-30 08:20:00|17.4|17.04|17.39|17.03|17.41|17.05|17.39|17.03|18
1585556700000|2020-03-30 08:25:00|17.38|17.02|17.43|17.07|17.44|17.08|17.38|17.02|36
1585557000000|2020-03-30 08:30:00|17.44|17.08|17.42|17.06|17.44|17.08|17.41|17.05|19
1585557300000|2020-03-30 08:35:00|17.41|17.05|17.42|17.06|17.43|17.07|17.4|17.04|25
1585557600000|2020-03-30 08:40:00|17.41|17.05|17.45|17.09|17.46|17.1|17.41|17.05|15
1585557900000|2020-03-30 08:45:00|17.44|17.08|17.44|17.08|17.44|17.08|17.41|17.05|19
1585558200000|2020-03-30 08:50:00|17.43|17.07|17.44|17.08|17.45|17.09|17.42|17.06|27
1585558500000|2020-03-30 08:55:00|17.45|17.09|17.47|17.11|17.48|17.12|17.44|17.08|19
1585558800000|2020-03-30 09:00:00|17.48|17.12|17.48|17.12|17.49|17.13|17.47|17.11|21
1585559100000|2020-03-30 09:05:00|17.47|17.11|17.45|17.09|17.47|17.11|17.44|17.08|19
1585559400000|2020-03-30 09:10:00|17.46|17.1|17.45|17.09|17.46|17.1|17.44|17.08|10
1585559700000|2020-03-30 09:15:00|17.44|17.08|17.43|17.07|17.44|17.08|17.42|17.06|8
1585560000000|2020-03-30 09:20:00|17.44|17.08|17.45|17.09|17.45|17.09|17.44|17.08|8
1585560300000|2020-03-30 09:25:00|17.44|17.08|17.44|17.08|17.45|17.09|17.44|17.08|3
1585560600000|2020-03-30 09:30:00|17.45|17.09|17.47|17.11|17.47|17.11|17.45|17.09|5
1585560900000|2020-03-30 09:35:00|17.48|17.12|17.46|17.1|17.48|17.12|17.46|17.1|5
1585561200000|2020-03-30 09:40:00|17.47|17.11|17.44|17.08|17.48|17.12|17.44|17.08|12
1585561500000|2020-03-30 09:45:00|17.43|17.07|17.43|17.07|17.44|17.08|17.42|17.06|9
1585561800000|2020-03-30 09:50:00|17.42|17.06|17.42|17.06|17.42|17.06|17.41|17.05|25
1585562100000|2020-03-30 09:55:00|17.41|17.05|17.4|17.04|17.42|17.06|17.4|17.04|10
1585562400000|2020-03-30 10:00:00|17.41|17.05|17.42|17.06|17.45|17.09|17.41|17.05|19
1585562700000|2020-03-30 10:05:00|17.43|17.07|17.42|17.06|17.43|17.07|17.41|17.05|16
1585563000000|2020-03-30 10:10:00|17.43|17.07|17.41|17.05|17.43|17.07|17.41|17.05|19
1585563300000|2020-03-30 10:15:00|17.4|17.04|17.38|17.02|17.41|17.05|17.38|17.02|9
1585563600000|2020-03-30 10:20:00|17.39|17.03|17.38|17.02|17.39|17.03|17.38|17.02|2
1585563900000|2020-03-30 10:25:00|17.39|17.03|17.39|17.03|17.39|17.03|17.38|17.02|11
1585564200000|2020-03-30 10:30:00|17.4|17.04|17.42|17.06|17.43|17.07|17.4|17.04|13
1585564500000|2020-03-30 10:35:00|17.43|17.07|17.43|17.07|17.46|17.1|17.42|17.06|22
1585564800000|2020-03-30 10:40:00|17.44|17.08|17.46|17.1|17.46|17.1|17.44|17.08|5
1585565100000|2020-03-30 10:45:00|17.47|17.11|17.48|17.12|17.51|17.15|17.46|17.1|30
1585565400000|2020-03-30 10:50:00|17.49|17.13|17.48|17.12|17.49|17.13|17.48|17.12|22
1585565700000|2020-03-30 10:55:00|17.49|17.13|17.48|17.12|17.49|17.13|17.48|17.12|10
1585566000000|2020-03-30 11:00:00|17.49|17.13|17.5|17.14|17.5|17.14|17.48|17.12|8
1585566300000|2020-03-30 11:05:00|17.51|17.15|17.54|17.18|17.54|17.18|17.51|17.15|22
1585566600000|2020-03-30 11:10:00|17.53|17.17|17.53|17.17|17.54|17.18|17.53|17.17|3
1585566900000|2020-03-30 11:15:00|17.54|17.18|17.53|17.17|17.56|17.2|17.53|17.17|12
1585567200000|2020-03-30 11:20:00|17.54|17.18|17.56|17.2|17.57|17.21|17.54|17.18|17
1585567500000|2020-03-30 11:25:00|17.57|17.21|17.54|17.18|17.57|17.21|17.52|17.16|22
1585567800000|2020-03-30 11:30:00|17.55|17.19|17.66|17.3|17.76|17.4|17.54|17.18|118
1585568100000|2020-03-30 11:35:00|17.67|17.31|17.63|17.27|17.68|17.32|17.63|17.27|59
1585568400000|2020-03-30 11:40:00|17.62|17.26|17.6|17.24|17.62|17.26|17.57|17.21|39
1585568700000|2020-03-30 11:45:00|17.61|17.25|17.6|17.24|17.62|17.26|17.6|17.24|10
1585569000000|2020-03-30 11:50:00|17.61|17.25|17.61|17.25|17.61|17.25|17.6|17.24|21
1585569300000|2020-03-30 11:55:00|17.62|17.26|17.62|17.26|17.63|17.27|17.61|17.25|13
1585569600000|2020-03-30 12:00:00|17.63|17.27|17.6|17.24|17.65|17.29|17.6|17.24|30
1585569900000|2020-03-30 12:05:00|17.61|17.25|17.58|17.22|17.61|17.25|17.55|17.19|32
1585570200000|2020-03-30 12:10:00|17.57|17.21|17.52|17.16|17.59|17.23|17.52|17.16|24
1585570500000|2020-03-30 12:15:00|17.51|17.15|17.54|17.18|17.55|17.19|17.51|17.15|34
1585570800000|2020-03-30 12:20:00|17.55|17.19|17.55|17.19|17.56|17.2|17.54|17.18|5
1585571100000|2020-03-30 12:25:00|17.54|17.18|17.53|17.17|17.56|17.2|17.52|17.16|18
1585571400000|2020-03-30 12:30:00|17.52|17.16|17.52|17.16|17.54|17.18|17.51|17.15|21
1585571700000|2020-03-30 12:35:00|17.51|17.15|17.5|17.14|17.52|17.16|17.48|17.12|36
1585572000000|2020-03-30 12:40:00|17.49|17.13|17.52|17.16|17.52|17.16|17.49|17.13|8
1585572300000|2020-03-30 12:45:00|17.51|17.15|17.51|17.15|17.51|17.15|17.49|17.13|15
1585572600000|2020-03-30 12:50:00|17.5|17.14|17.47|17.11|17.5|17.14|17.47|17.11|8
1585572900000|2020-03-30 12:55:00|17.48|17.12|17.44|17.08|17.48|17.12|17.44|17.08|29
1585573200000|2020-03-30 13:00:00|17.45|17.09|17.48|17.12|17.48|17.12|17.45|17.09|20
1585573500000|2020-03-30 13:05:00|17.49|17.13|17.49|17.13|17.51|17.15|17.48|17.12|25
1585573800000|2020-03-30 13:10:00|17.5|17.14|17.51|17.15|17.51|17.15|17.49|17.13|22
1585574100000|2020-03-30 13:15:00|17.5|17.14|17.5|17.14|17.51|17.15|17.47|17.11|23
1585574400000|2020-03-30 13:20:00|17.49|17.13|17.47|17.11|17.5|17.14|17.46|17.1|25
1585574700000|2020-03-30 13:25:00|17.48|17.12|17.52|17.16|17.53|17.17|17.47|17.11|41
1585575000000|2020-03-30 13:30:00|17.53|17.17|17.49|17.13|17.53|17.17|17.49|17.13|27
1585575300000|2020-03-30 13:35:00|17.48|17.12|17.47|17.11|17.49|17.13|17.46|17.1|22
1585575600000|2020-03-30 13:40:00|17.48|17.12|17.46|17.1|17.48|17.12|17.46|17.1|11
1585575900000|2020-03-30 13:45:00|17.45|17.09|17.46|17.1|17.46|17.1|17.45|17.09|12
1585576200000|2020-03-30 13:50:00|17.45|17.09|17.45|17.09|17.47|17.11|17.45|17.09|7
1585576500000|2020-03-30 13:55:00|17.44|17.08|17.42|17.06|17.45|17.09|17.42|17.06|11
1585576800000|2020-03-30 14:00:00|17.43|17.07|17.38|17.02|17.44|17.08|17.38|17.02|20
1585577100000|2020-03-30 14:05:00|17.37|17.01|17.34|16.98|17.38|17.02|17.34|16.98|20
1585577400000|2020-03-30 14:10:00|17.33|16.97|17.26|16.9|17.33|16.97|17.26|16.9|28
1585577700000|2020-03-30 14:15:00|17.27|16.91|17.38|17.02|17.39|17.03|17.26|16.9|42
1585578000000|2020-03-30 14:20:00|17.37|17.01|17.38|17.02|17.39|17.03|17.36|17|12
1585578300000|2020-03-30 14:25:00|17.39|17.03|17.39|17.03|17.4|17.04|17.38|17.02|23
1585578600000|2020-03-30 14:30:00|17.38|17.02|17.4|17.04|17.41|17.05|17.38|17.02|25
1585578900000|2020-03-30 14:35:00|17.39|17.03|17.41|17.05|17.41|17.05|17.39|17.03|21
1585579200000|2020-03-30 14:40:00|17.42|17.06|17.43|17.07|17.45|17.09|17.41|17.05|18
1585579500000|2020-03-30 14:45:00|17.44|17.08|17.44|17.08|17.44|17.08|17.43|17.07|13
1585579800000|2020-03-30 14:50:00|17.45|17.09|17.44|17.08|17.45|17.09|17.44|17.08|14
1585580100000|2020-03-30 14:55:00|17.45|17.09|17.46|17.1|17.47|17.11|17.44|17.08|34
1585580400000|2020-03-30 15:00:00|17.47|17.11|17.56|17.2|17.56|17.2|17.47|17.11|22
1585580700000|2020-03-30 15:05:00|17.55|17.19|17.53|17.17|17.56|17.2|17.52|17.16|27
1585581000000|2020-03-30 15:10:00|17.54|17.18|17.56|17.2|17.56|17.2|17.53|17.17|13
1585581300000|2020-03-30 15:15:00|17.55|17.19|17.54|17.18|17.55|17.19|17.52|17.16|18
1585581600000|2020-03-30 15:20:00|17.53|17.17|17.59|17.23|17.59|17.23|17.53|17.17|21
1585581900000|2020-03-30 15:25:00|17.58|17.22|17.56|17.2|17.59|17.23|17.56|17.2|15
1585582200000|2020-03-30 15:30:00|17.57|17.21|17.62|17.26|17.66|17.3|17.57|17.21|44
1585582500000|2020-03-30 15:35:00|17.61|17.25|17.48|17.12|17.62|17.26|17.48|17.12|59
1585582800000|2020-03-30 15:40:00|17.47|17.11|17.47|17.11|17.49|17.13|17.46|17.1|17
1585583100000|2020-03-30 15:45:00|17.46|17.1|17.39|17.03|17.46|17.1|17.38|17.02|24
1585583400000|2020-03-30 15:50:00|17.38|17.02|17.39|17.03|17.42|17.06|17.38|17.02|42
1585583700000|2020-03-30 15:55:00|17.4|17.04|17.41|17.05|17.42|17.06|17.38|17.02|34
1585584000000|2020-03-30 16:00:00|17.42|17.06|17.42|17.06|17.43|17.07|17.37|17.01|27
1585584300000|2020-03-30 16:05:00|17.43|17.07|17.39|17.03|17.43|17.07|17.39|17.03|23
1585584600000|2020-03-30 16:10:00|17.4|17.04|17.43|17.07|17.43|17.07|17.39|17.03|24
1585584900000|2020-03-30 16:15:00|17.44|17.08|17.5|17.14|17.51|17.15|17.44|17.08|21
1585585200000|2020-03-30 16:20:00|17.51|17.15|17.5|17.14|17.51|17.15|17.46|17.1|44
1585585500000|2020-03-30 16:25:00|17.51|17.15|17.54|17.18|17.54|17.18|17.49|17.13|20
1585585800000|2020-03-30 16:30:00|17.53|17.17|17.57|17.21|17.59|17.23|17.53|17.17|43
1585586100000|2020-03-30 16:35:00|17.58|17.22|17.6|17.24|17.62|17.26|17.57|17.21|17
1585586400000|2020-03-30 16:40:00|17.61|17.25|17.57|17.21|17.66|17.3|17.57|17.21|51
1585586700000|2020-03-30 16:45:00|17.58|17.22|17.58|17.22|17.59|17.23|17.55|17.19|23
1585587000000|2020-03-30 16:50:00|17.59|17.23|17.6|17.24|17.61|17.25|17.58|17.22|16
1585587300000|2020-03-30 16:55:00|17.59|17.23|17.55|17.19|17.6|17.24|17.54|17.18|17
1585587600000|2020-03-30 17:00:00|17.56|17.2|17.52|17.16|17.58|17.22|17.51|17.15|39
1585587900000|2020-03-30 17:05:00|17.51|17.15|17.52|17.16|17.53|17.17|17.51|17.15|20
1585588200000|2020-03-30 17:10:00|17.53|17.17|17.54|17.18|17.56|17.2|17.52|17.16|24
1585588500000|2020-03-30 17:15:00|17.55|17.19|17.52|17.16|17.55|17.19|17.5|17.14|22
1585588800000|2020-03-30 17:20:00|17.51|17.15|17.51|17.15|17.52|17.16|17.5|17.14|25
1585589100000|2020-03-30 17:25:00|17.52|17.16|17.51|17.15|17.52|17.16|17.5|17.14|10
1585589400000|2020-03-30 17:30:00|17.52|17.16|17.52|17.16|17.52|17.16|17.51|17.15|3
1585589700000|2020-03-30 17:35:00|17.51|17.15|17.53|17.17|17.53|17.17|17.51|17.15|5
1585590000000|2020-03-30 17:40:00|17.54|17.18|17.54|17.18|17.55|17.19|17.51|17.15|13
1585590300000|2020-03-30 17:45:00|17.55|17.19|17.5|17.14|17.55|17.19|17.5|17.14|10
1585590600000|2020-03-30 17:50:00|17.51|17.15|17.55|17.19|17.55|17.19|17.51|17.15|11
1585590900000|2020-03-30 17:55:00|17.54|17.18|17.54|17.18|17.55|17.19|17.52|17.16|13
1585591200000|2020-03-30 18:00:00|17.53|17.17|17.53|17.17|17.55|17.19|17.53|17.17|19
1585591500000|2020-03-30 18:05:00|17.54|17.18|17.53|17.17|17.55|17.19|17.52|17.16|16
1585591800000|2020-03-30 18:10:00|17.52|17.16|17.48|17.12|17.52|17.16|17.48|17.12|19
1585592100000|2020-03-30 18:15:00|17.47|17.11|17.47|17.11|17.48|17.12|17.46|17.1|19
1585592400000|2020-03-30 18:20:00|17.46|17.1|17.48|17.12|17.49|17.13|17.46|17.1|13
1585592700000|2020-03-30 18:25:00|17.49|17.13|17.49|17.13|17.49|17.13|17.47|17.11|11
1585593000000|2020-03-30 18:30:00|17.5|17.14|17.55|17.19|17.55|17.19|17.5|17.14|14
1585593300000|2020-03-30 18:35:00|17.54|17.18|17.55|17.19|17.55|17.19|17.54|17.18|2
1585593600000|2020-03-30 18:40:00|17.54|17.18|17.57|17.21|17.59|17.23|17.54|17.18|18
1585593900000|2020-03-30 18:45:00|17.56|17.2|17.56|17.2|17.57|17.21|17.55|17.19|11
1585594200000|2020-03-30 18:50:00|17.57|17.21|17.56|17.2|17.57|17.21|17.56|17.2|4
1585594500000|2020-03-30 18:55:00|17.57|17.21|17.55|17.19|17.57|17.21|17.55|17.19|9
1585594800000|2020-03-30 19:00:00|17.56|17.2|17.52|17.16|17.56|17.2|17.51|17.15|19
1585595100000|2020-03-30 19:05:00|17.51|17.15|17.52|17.16|17.52|17.16|17.51|17.15|8
1585595400000|2020-03-30 19:10:00|17.53|17.17|17.56|17.2|17.57|17.21|17.53|17.17|10
1585595700000|2020-03-30 19:15:00|17.57|17.21|17.58|17.22|17.59|17.23|17.57|17.21|6
1585596000000|2020-03-30 19:20:00|17.59|17.23|17.55|17.19|17.62|17.26|17.55|17.19|25
1585596300000|2020-03-30 19:25:00|17.54|17.18|17.53|17.17|17.55|17.19|17.51|17.15|16
1585596600000|2020-03-30 19:30:00|17.52|17.16|17.52|17.16|17.53|17.17|17.52|17.16|7
1585596900000|2020-03-30 19:35:00|17.53|17.17|17.53|17.17|17.53|17.17|17.52|17.16|7
1585597200000|2020-03-30 19:40:00|17.52|17.16|17.51|17.15|17.54|17.18|17.5|17.14|16
1585597500000|2020-03-30 19:45:00|17.5|17.14|17.52|17.16|17.52|17.16|17.5|17.14|11
1585597800000|2020-03-30 19:50:00|17.51|17.15|17.52|17.16|17.52|17.16|17.49|17.13|22
1585598100000|2020-03-30 19:55:00|17.51|17.15|17.49|17.13|17.52|17.16|17.48|17.12|7
1585598400000|2020-03-30 20:00:00|17.48|17.12|17.5|17.14|17.5|17.14|17.48|17.12|9
1585598700000|2020-03-30 20:05:00|17.51|17.15|17.52|17.16|17.55|17.19|17.51|17.15|28
1585599000000|2020-03-30 20:10:00|17.53|17.17|17.57|17.21|17.57|17.21|17.51|17.15|33
1585599300000|2020-03-30 20:15:00|17.58|17.22|17.61|17.25|17.71|17.35|17.58|17.22|99
1585599600000|2020-03-30 20:20:00|17.62|17.26|17.59|17.23|17.64|17.28|17.58|17.22|68
1585599900000|2020-03-30 20:25:00|17.6|17.24|17.55|17.19|17.61|17.25|17.55|17.19|36
1585600200000|2020-03-30 20:30:00|17.56|17.2|17.55|17.19|17.58|17.22|17.54|17.18|18
1585600500000|2020-03-30 20:35:00|17.54|17.18|17.5|17.14|17.54|17.18|17.49|17.13|11
1585600800000|2020-03-30 20:40:00|17.49|17.13|17.5|17.14|17.51|17.15|17.49|17.13|8
1585601100000|2020-03-30 20:45:00|17.51|17.15|17.52|17.16|17.52|17.16|17.5|17.14|14
1585601400000|2020-03-30 20:50:00|17.53|17.17|17.52|17.16|17.53|17.17|17.52|17.16|10
1585601700000|2020-03-30 20:55:00|17.53|17.17|17.55|17.19|17.55|17.19|17.52|17.16|13
1585602000000|2020-03-30 21:00:00|17.56|17.2|17.58|17.22|17.58|17.22|17.56|17.2|17
1585602300000|2020-03-30 21:05:00|17.59|17.23|17.64|17.28|17.75|17.39|17.58|17.22|70
1585602600000|2020-03-30 21:10:00|17.63|17.27|17.62|17.26|17.69|17.33|17.58|17.22|39
1585602900000|2020-03-30 21:15:00|17.61|17.25|17.59|17.23|17.62|17.26|17.59|17.23|19
1585603200000|2020-03-30 21:20:00|17.6|17.24|17.59|17.23|17.6|17.24|17.58|17.22|14
1585603500000|2020-03-30 21:25:00|17.58|17.22|17.57|17.21|17.58|17.22|17.57|17.21|24
1585603800000|2020-03-30 21:30:00|17.58|17.22|17.58|17.22|17.58|17.22|17.57|17.21|5
1585604100000|2020-03-30 21:35:00|17.57|17.21|17.54|17.18|17.58|17.22|17.54|17.18|20
1585604400000|2020-03-30 21:40:00|17.53|17.17|17.52|17.16|17.53|17.17|17.52|17.16|8
1585604700000|2020-03-30 21:45:00|17.53|17.17|17.54|17.18|17.54|17.18|17.52|17.16|12
1585605000000|2020-03-30 21:50:00|17.53|17.17|17.53|17.17|17.54|17.18|17.53|17.17|7
1585605300000|2020-03-30 21:55:00|17.54|17.18|17.57|17.21|17.58|17.22|17.53|17.17|12
1585605600000|2020-03-30 22:00:00|17.58|17.22|17.58|17.22|17.61|17.25|17.58|17.22|21
1585605900000|2020-03-30 22:05:00|17.57|17.21|17.54|17.18|17.57|17.21|17.52|17.16|22
1585606200000|2020-03-30 22:10:00|17.53|17.17|17.53|17.17|17.54|17.18|17.52|17.16|29
1585606500000|2020-03-30 22:15:00|17.54|17.18|17.56|17.2|17.56|17.2|17.53|17.17|15
1585606800000|2020-03-30 22:20:00|17.57|17.21|17.56|17.2|17.57|17.21|17.55|17.19|30
1585607100000|2020-03-30 22:25:00|17.57|17.21|17.67|17.31|17.67|17.31|17.56|17.2|28
1585607400000|2020-03-30 22:30:00|17.66|17.3|17.56|17.2|17.69|17.33|17.56|17.2|79
1585607700000|2020-03-30 22:35:00|17.57|17.21|17.57|17.21|17.59|17.23|17.55|17.19|25
1585608000000|2020-03-30 22:40:00|17.58|17.22|17.56|17.2|17.59|17.23|17.56|17.2|27
1585608300000|2020-03-30 22:45:00|17.57|17.21|17.52|17.16|17.57|17.21|17.51|17.15|38
1585608600000|2020-03-30 22:50:00|17.51|17.15|17.52|17.16|17.52|17.16|17.51|17.15|6
1585608900000|2020-03-30 22:55:00|17.51|17.15|17.5|17.14|17.52|17.16|17.47|17.11|52
1585609200000|2020-03-30 23:00:00|17.49|17.13|17.48|17.12|17.52|17.16|17.48|17.12|30
1585609500000|2020-03-30 23:05:00|17.49|17.13|17.43|17.07|17.5|17.14|17.42|17.06|31
1585609800000|2020-03-30 23:10:00|17.44|17.08|17.46|17.1|17.47|17.11|17.43|17.07|25
1585610100000|2020-03-30 23:15:00|17.45|17.09|17.45|17.09|17.47|17.11|17.45|17.09|12
1585610400000|2020-03-30 23:20:00|17.44|17.08|17.43|17.07|17.45|17.09|17.43|17.07|16
1585610700000|2020-03-30 23:25:00|17.42|17.06|17.41|17.05|17.42|17.06|17.4|17.04|18
1585611000000|2020-03-30 23:30:00|17.4|17.04|17.35|16.99|17.4|17.04|17.35|16.99|12
1585611300000|2020-03-30 23:35:00|17.36|17|17.36|17|17.36|17|17.34|16.98|11
1585611600000|2020-03-30 23:40:00|17.37|17.01|17.37|17.01|17.38|17.02|17.36|17|11
1585611900000|2020-03-30 23:45:00|17.38|17.02|17.34|16.98|17.39|17.03|17.32|16.96|29
1585612200000|2020-03-30 23:50:00|17.33|16.97|17.35|16.99|17.36|17|17.33|16.97|11
1585612500000|2020-03-30 23:55:00|17.34|16.98|17.32|16.96|17.35|16.99|17.31|16.95|25
1585612800000|2020-03-31 00:00:00|17.31|16.95|17.37|17.01|17.37|17.01|17.3|16.94|35
1585613100000|2020-03-31 00:05:00|17.38|17.02|17.4|17.04|17.4|17.04|17.37|17.01|21
1585613400000|2020-03-31 00:10:00|17.41|17.05|17.4|17.04|17.41|17.05|17.39|17.03|12
1585613700000|2020-03-31 00:15:00|17.39|17.03|17.41|17.05|17.41|17.05|17.38|17.02|27
1585614000000|2020-03-31 00:20:00|17.4|17.04|17.4|17.04|17.41|17.05|17.39|17.03|29
1585614300000|2020-03-31 00:25:00|17.41|17.05|17.42|17.06|17.43|17.07|17.4|17.04|30
1585614600000|2020-03-31 00:30:00|17.41|17.05|17.39|17.03|17.41|17.05|17.39|17.03|9
1585614900000|2020-03-31 00:35:00|17.4|17.04|17.4|17.04|17.42|17.06|17.39|17.03|19
1585615200000|2020-03-31 00:40:00|17.39|17.03|17.39|17.03|17.41|17.05|17.38|17.02|19
1585615500000|2020-03-31 00:45:00|17.4|17.04|17.4|17.04|17.41|17.05|17.39|17.03|17
1585615800000|2020-03-31 00:50:00|17.41|17.05|17.45|17.09|17.46|17.1|17.4|17.04|21
1585616100000|2020-03-31 00:55:00|17.44|17.08|17.4|17.04|17.45|17.09|17.39|17.03|25
1585616400000|2020-03-31 01:00:00|17.41|17.05|17.46|17.1|17.46|17.1|17.4|17.04|16
1585616700000|2020-03-31 01:05:00|17.45|17.09|17.43|17.07|17.45|17.09|17.42|17.06|13
1585617000000|2020-03-31 01:10:00|17.44|17.08|17.45|17.09|17.45|17.09|17.42|17.06|28
1585617300000|2020-03-31 01:15:00|17.44|17.08|17.41|17.05|17.45|17.09|17.4|17.04|16
1585617600000|2020-03-31 01:20:00|17.42|17.06|17.41|17.05|17.43|17.07|17.41|17.05|16
1585617900000|2020-03-31 01:25:00|17.42|17.06|17.45|17.09|17.45|17.09|17.42|17.06|12
1585618200000|2020-03-31 01:30:00|17.44|17.08|17.45|17.09|17.46|17.1|17.44|17.08|20
1585618500000|2020-03-31 01:35:00|17.44|17.08|17.45|17.09|17.46|17.1|17.44|17.08|14
1585618800000|2020-03-31 01:40:00|17.46|17.1|17.51|17.15|17.51|17.15|17.45|17.09|24
1585619100000|2020-03-31 01:45:00|17.52|17.16|17.5|17.14|17.52|17.16|17.49|17.13|27
1585619400000|2020-03-31 01:50:00|17.49|17.13|17.51|17.15|17.51|17.15|17.48|17.12|11
1585619700000|2020-03-31 01:55:00|17.52|17.16|17.52|17.16|17.54|17.18|17.51|17.15|29
1585620000000|2020-03-31 02:00:00|17.51|17.15|17.48|17.12|17.52|17.16|17.48|17.12|12
1585620300000|2020-03-31 02:05:00|17.47|17.11|17.47|17.11|17.49|17.13|17.46|17.1|17
1585620600000|2020-03-31 02:10:00|17.46|17.1|17.43|17.07|17.46|17.1|17.43|17.07|12
1585620900000|2020-03-31 02:15:00|17.44|17.08|17.45|17.09|17.45|17.09|17.43|17.07|6
1585621200000|2020-03-31 02:20:00|17.44|17.08|17.45|17.09|17.46|17.1|17.44|17.08|12
1585621500000|2020-03-31 02:25:00|17.46|17.1|17.47|17.11|17.47|17.11|17.45|17.09|14
1585621800000|2020-03-31 02:30:00|17.46|17.1|17.44|17.08|17.48|17.12|17.44|17.08|11
1585622100000|2020-03-31 02:35:00|17.43|17.07|17.44|17.08|17.44|17.08|17.42|17.06|12
1585622400000|2020-03-31 02:40:00|17.45|17.09|17.45|17.09|17.46|17.1|17.44|17.08|7
1585622700000|2020-03-31 02:45:00|17.46|17.1|17.45|17.09|17.46|17.1|17.45|17.09|14
1585623000000|2020-03-31 02:50:00|17.46|17.1|17.45|17.09|17.46|17.1|17.45|17.09|8
1585623300000|2020-03-31 02:55:00|17.46|17.1|17.41|17.05|17.46|17.1|17.41|17.05|26
1585623600000|2020-03-31 03:00:00|17.4|17.04|17.35|16.99|17.41|17.05|17.3|16.94|93
1585623900000|2020-03-31 03:05:00|17.34|16.98|17.35|16.99|17.35|16.99|17.33|16.97|22
1585624200000|2020-03-31 03:10:00|17.34|16.98|17.36|17|17.37|17.01|17.32|16.96|31
1585624500000|2020-03-31 03:15:00|17.35|16.99|17.41|17.05|17.42|17.06|17.35|16.99|13
1585624800000|2020-03-31 03:20:00|17.4|17.04|17.4|17.04|17.41|17.05|17.4|17.04|11
1585625100000|2020-03-31 03:25:00|17.41|17.05|17.43|17.07|17.44|17.08|17.41|17.05|11
1585625400000|2020-03-31 03:30:00|17.42|17.06|17.44|17.08|17.45|17.09|17.42|17.06|11
1585625700000|2020-03-31 03:35:00|17.45|17.09|17.45|17.09|17.46|17.1|17.44|17.08|7
1585626000000|2020-03-31 03:40:00|17.44|17.08|17.46|17.1|17.46|17.1|17.44|17.08|21
1585626300000|2020-03-31 03:45:00|17.45|17.09|17.43|17.07|17.46|17.1|17.43|17.07|17
1585626600000|2020-03-31 03:50:00|17.44|17.08|17.42|17.06|17.44|17.08|17.42|17.06|11
1585626900000|2020-03-31 03:55:00|17.43|17.07|17.42|17.06|17.43|17.07|17.42|17.06|6
1585627200000|2020-03-31 04:00:00|17.41|17.05|17.37|17.01|17.42|17.06|17.36|17|27
1585627500000|2020-03-31 04:05:00|17.38|17.02|17.4|17.04|17.42|17.06|17.37|17.01|19
1585627800000|2020-03-31 04:10:00|17.39|17.03|17.35|16.99|17.4|17.04|17.35|16.99|17
1585628100000|2020-03-31 04:15:00|17.34|16.98|17.33|16.97|17.35|16.99|17.33|16.97|22
1585628400000|2020-03-31 04:20:00|17.32|16.96|17.33|16.97|17.34|16.98|17.31|16.95|16
1585628700000|2020-03-31 04:25:00|17.34|16.98|17.38|17.02|17.38|17.02|17.34|16.98|11
1585629000000|2020-03-31 04:30:00|17.37|17.01|17.36|17|17.38|17.02|17.34|16.98|20
1585629300000|2020-03-31 04:35:00|17.35|16.99|17.35|16.99|17.36|17|17.34|16.98|21
1585629600000|2020-03-31 04:40:00|17.34|16.98|17.28|16.92|17.34|16.98|17.26|16.9|37
1585629900000|2020-03-31 04:45:00|17.29|16.93|17.29|16.93|17.31|16.95|17.29|16.93|15
1585630200000|2020-03-31 04:50:00|17.28|16.92|17.25|16.89|17.28|16.92|17.25|16.89|18
1585630500000|2020-03-31 04:55:00|17.24|16.88|17.3|16.94|17.31|16.95|17.24|16.88|25
1585630800000|2020-03-31 05:00:00|17.31|16.95|17.27|16.91|17.31|16.95|17.25|16.89|39
1585631100000|2020-03-31 05:05:00|17.28|16.92|17.33|16.97|17.34|16.98|17.28|16.92|12
1585631400000|2020-03-31 05:10:00|17.32|16.96|17.32|16.96|17.33|16.97|17.31|16.95|17
1585631700000|2020-03-31 05:15:00|17.33|16.97|17.37|17.01|17.37|17.01|17.33|16.97|7
1585632000000|2020-03-31 05:20:00|17.36|17|17.34|16.98|17.37|17.01|17.34|16.98|15
1585632300000|2020-03-31 05:25:00|17.35|16.99|17.39|17.03|17.4|17.04|17.33|16.97|29
1585632600000|2020-03-31 05:30:00|17.38|17.02|17.39|17.03|17.4|17.04|17.37|17.01|18
1585632900000|2020-03-31 05:35:00|17.4|17.04|17.41|17.05|17.42|17.06|17.4|17.04|16
1585633200000|2020-03-31 05:40:00|17.42|17.06|17.42|17.06|17.42|17.06|17.41|17.05|5
1585633500000|2020-03-31 05:45:00|17.41|17.05|17.39|17.03|17.42|17.06|17.37|17.01|19
1585633800000|2020-03-31 05:50:00|17.38|17.02|17.39|17.03|17.39|17.03|17.37|17.01|12
1585634100000|2020-03-31 05:55:00|17.38|17.02|17.39|17.03|17.41|17.05|17.38|17.02|18
1585634400000|2020-03-31 06:00:00|17.38|17.02|17.32|16.96|17.38|17.02|17.31|16.95|19
1585634700000|2020-03-31 06:05:00|17.31|16.95|17.35|16.99|17.35|16.99|17.31|16.95|5
1585635000000|2020-03-31 06:10:00|17.36|17|17.37|17.01|17.38|17.02|17.34|16.98|30
1585635300000|2020-03-31 06:15:00|17.36|17|17.38|17.02|17.38|17.02|17.35|16.99|9
1585635600000|2020-03-31 06:20:00|17.39|17.03|17.41|17.05|17.42|17.06|17.38|17.02|21
1585635900000|2020-03-31 06:25:00|17.4|17.04|17.33|16.97|17.41|17.05|17.33|16.97|48
1585636200000|2020-03-31 06:30:00|17.32|16.96|17.39|17.03|17.39|17.03|17.32|16.96|24
1585636500000|2020-03-31 06:35:00|17.4|17.04|17.41|17.05|17.42|17.06|17.4|17.04|24
1585636800000|2020-03-31 06:40:00|17.4|17.04|17.41|17.05|17.42|17.06|17.4|17.04|14
1585637100000|2020-03-31 06:45:00|17.42|17.06|17.43|17.07|17.44|17.08|17.41|17.05|20
1585637400000|2020-03-31 06:50:00|17.44|17.08|17.45|17.09|17.45|17.09|17.43|17.07|12
1585637700000|2020-03-31 06:55:00|17.44|17.08|17.45|17.09|17.46|17.1|17.44|17.08|20
1585638000000|2020-03-31 07:00:00|17.44|17.08|17.42|17.06|17.45|17.09|17.42|17.06|5
1585638300000|2020-03-31 07:05:00|17.41|17.05|17.4|17.04|17.42|17.06|17.4|17.04|10
1585638600000|2020-03-31 07:10:00|17.41|17.05|17.42|17.06|17.42|17.06|17.4|17.04|20
1585638900000|2020-03-31 07:15:00|17.41|17.05|17.44|17.08|17.45|17.09|17.41|17.05|24
1585639200000|2020-03-31 07:20:00|17.45|17.09|17.45|17.09|17.46|17.1|17.44|17.08|7
1585639500000|2020-03-31 07:25:00|17.46|17.1|17.45|17.09|17.46|17.1|17.44|17.08|26
1585639800000|2020-03-31 07:30:00|17.46|17.1|17.43|17.07|17.46|17.1|17.43|17.07|12
1585640100000|2020-03-31 07:35:00|17.44|17.08|17.43|17.07|17.45|17.09|17.42|17.06|18
1585640400000|2020-03-31 07:40:00|17.44|17.08|17.45|17.09|17.45|17.09|17.43|17.07|20
1585641000000|2020-03-31 07:50:00|17.46|17.1|17.46|17.1|17.47|17.11|17.45|17.09|13
1585641300000|2020-03-31 07:55:00|17.47|17.11|17.45|17.09|17.47|17.11|17.45|17.09|13
1585641600000|2020-03-31 08:00:00|17.46|17.1|17.45|17.09|17.46|17.1|17.45|17.09|10
1585641900000|2020-03-31 08:05:00|17.46|17.1|17.45|17.09|17.46|17.1|17.44|17.08|8
1585642200000|2020-03-31 08:10:00|17.46|17.1|17.44|17.08|17.46|17.1|17.44|17.08|11
1585642500000|2020-03-31 08:15:00|17.45|17.09|17.45|17.09|17.45|17.09|17.44|17.08|7
1585642800000|2020-03-31 08:20:00|17.44|17.08|17.51|17.15|17.51|17.15|17.44|17.08|26
1585643100000|2020-03-31 08:25:00|17.52|17.16|17.51|17.15|17.52|17.16|17.5|17.14|10
1585643400000|2020-03-31 08:30:00|17.52|17.16|17.53|17.17|17.53|17.17|17.51|17.15|12
1585643700000|2020-03-31 08:35:00|17.52|17.16|17.54|17.18|17.54|17.18|17.52|17.16|15
1585644000000|2020-03-31 08:40:00|17.55|17.19|17.5|17.14|17.55|17.19|17.49|17.13|26
1585644300000|2020-03-31 08:45:00|17.49|17.13|17.47|17.11|17.49|17.13|17.44|17.08|13
1585644600000|2020-03-31 08:50:00|17.48|17.12|17.49|17.13|17.49|17.13|17.48|17.12|10
1585644900000|2020-03-31 08:55:00|17.48|17.12|17.52|17.16|17.53|17.17|17.48|17.12|7
1585645200000|2020-03-31 09:00:00|17.51|17.15|17.5|17.14|17.52|17.16|17.5|17.14|6
1585645500000|2020-03-31 09:05:00|17.49|17.13|17.5|17.14|17.5|17.14|17.49|17.13|6
1585645800000|2020-03-31 09:10:00|17.49|17.13|17.49|17.13|17.51|17.15|17.49|17.13|9
1585646100000|2020-03-31 09:15:00|17.5|17.14|17.48|17.12|17.51|17.15|17.48|17.12|17
1585646400000|2020-03-31 09:20:00|17.47|17.11|17.5|17.14|17.51|17.15|17.47|17.11|8
1585646700000|2020-03-31 09:25:00|17.51|17.15|17.52|17.16|17.52|17.16|17.51|17.15|6
1585647000000|2020-03-31 09:30:00|17.51|17.15|17.51|17.15|17.52|17.16|17.5|17.14|21
1585647300000|2020-03-31 09:35:00|17.5|17.14|17.51|17.15|17.51|17.15|17.5|17.14|2
1585647600000|2020-03-31 09:40:00|17.52|17.16|17.5|17.14|17.52|17.16|17.5|17.14|9
1585647900000|2020-03-31 09:45:00|17.51|17.15|17.46|17.1|17.51|17.15|17.46|17.1|14
1585648200000|2020-03-31 09:50:00|17.47|17.11|17.41|17.05|17.47|17.11|17.39|17.03|28
1585648500000|2020-03-31 09:55:00|17.4|17.04|17.4|17.04|17.41|17.05|17.39|17.03|13
1585648800000|2020-03-31 10:00:00|17.39|17.03|17.38|17.02|17.4|17.04|17.38|17.02|16
1585649100000|2020-03-31 10:05:00|17.39|17.03|17.39|17.03|17.39|17.03|17.38|17.02|9
1585649400000|2020-03-31 10:10:00|17.38|17.02|17.39|17.03|17.39|17.03|17.38|17.02|2
1585649700000|2020-03-31 10:15:00|17.38|17.02|17.4|17.04|17.4|17.04|17.38|17.02|11
1585650000000|2020-03-31 10:20:00|17.39|17.03|17.41|17.05|17.41|17.05|17.39|17.03|7
1585650300000|2020-03-31 10:25:00|17.4|17.04|17.4|17.04|17.41|17.05|17.4|17.04|3
1585650600000|2020-03-31 10:30:00|17.39|17.03|17.38|17.02|17.4|17.04|17.37|17.01|10
1585650900000|2020-03-31 10:35:00|17.37|17.01|17.39|17.03|17.39|17.03|17.37|17.01|3
1585651200000|2020-03-31 10:40:00|17.4|17.04|17.39|17.03|17.42|17.06|17.38|17.02|26
1585651500000|2020-03-31 10:45:00|17.38|17.02|17.4|17.04|17.41|17.05|17.38|17.02|15
1585651800000|2020-03-31 10:50:00|17.39|17.03|17.41|17.05|17.42|17.06|17.39|17.03|17
1585652100000|2020-03-31 10:55:00|17.4|17.04|17.43|17.07|17.44|17.08|17.4|17.04|12
1585652400000|2020-03-31 11:00:00|17.42|17.06|17.43|17.07|17.44|17.08|17.42|17.06|8
1585652700000|2020-03-31 11:05:00|17.42|17.06|17.42|17.06|17.44|17.08|17.41|17.05|17
1585653000000|2020-03-31 11:10:00|17.41|17.05|17.37|17.01|17.42|17.06|17.37|17.01|35
1585653300000|2020-03-31 11:15:00|17.36|17|17.4|17.04|17.4|17.04|17.33|16.97|47
1585653600000|2020-03-31 11:20:00|17.39|17.03|17.38|17.02|17.39|17.03|17.37|17.01|16
1585653900000|2020-03-31 11:25:00|17.39|17.03|17.38|17.02|17.39|17.03|17.38|17.02|12
1585654200000|2020-03-31 11:30:00|17.39|17.03|17.39|17.03|17.4|17.04|17.38|17.02|17
1585654500000|2020-03-31 11:35:00|17.4|17.04|17.4|17.04|17.42|17.06|17.4|17.04|7
1585654800000|2020-03-31 11:40:00|17.41|17.05|17.41|17.05|17.42|17.06|17.41|17.05|7
1585655100000|2020-03-31 11:45:00|17.4|17.04|17.43|17.07|17.43|17.07|17.4|17.04|12
1585655400000|2020-03-31 11:50:00|17.42|17.06|17.44|17.08|17.45|17.09|17.42|17.06|35
1585655700000|2020-03-31 11:55:00|17.43|17.07|17.46|17.1|17.47|17.11|17.43|17.07|16
1585656000000|2020-03-31 12:00:00|17.47|17.11|17.4|17.04|17.47|17.11|17.39|17.03|20
1585656300000|2020-03-31 12:05:00|17.39|17.03|17.39|17.03|17.4|17.04|17.38|17.02|9
1585656600000|2020-03-31 12:10:00|17.38|17.02|17.37|17.01|17.39|17.03|17.37|17.01|8
1585656900000|2020-03-31 12:15:00|17.38|17.02|17.38|17.02|17.4|17.04|17.37|17.01|49
1585657200000|2020-03-31 12:20:00|17.39|17.03|17.38|17.02|17.39|17.03|17.37|17.01|14
1585657500000|2020-03-31 12:25:00|17.39|17.03|17.41|17.05|17.41|17.05|17.38|17.02|5
1585657800000|2020-03-31 12:30:00|17.4|17.04|17.42|17.06|17.42|17.06|17.4|17.04|13
1585658100000|2020-03-31 12:35:00|17.41|17.05|17.4|17.04|17.42|17.06|17.4|17.04|6
1585658400000|2020-03-31 12:40:00|17.39|17.03|17.41|17.05|17.41|17.05|17.38|17.02|23
1585658700000|2020-03-31 12:45:00|17.4|17.04|17.46|17.1|17.47|17.11|17.39|17.03|63
1585659000000|2020-03-31 12:50:00|17.47|17.11|17.49|17.13|17.49|17.13|17.46|17.1|47
1585659300000|2020-03-31 12:55:00|17.48|17.12|17.48|17.12|17.49|17.13|17.47|17.11|11
1585659600000|2020-03-31 13:00:00|17.49|17.13|17.47|17.11|17.49|17.13|17.46|17.1|15
1585659900000|2020-03-31 13:05:00|17.48|17.12|17.48|17.12|17.49|17.13|17.47|17.11|13
1585660200000|2020-03-31 13:10:00|17.49|17.13|17.51|17.15|17.51|17.15|17.49|17.13|7
1585660500000|2020-03-31 13:15:00|17.5|17.14|17.53|17.17|17.56|17.2|17.5|17.14|28
1585660800000|2020-03-31 13:20:00|17.52|17.16|17.53|17.17|17.57|17.21|17.52|17.16|19
1585661100000|2020-03-31 13:25:00|17.52|17.16|17.55|17.19|17.55|17.19|17.52|17.16|26
1585661400000|2020-03-31 13:30:00|17.54|17.18|17.49|17.13|17.54|17.18|17.48|17.12|16
1585661700000|2020-03-31 13:35:00|17.5|17.14|17.5|17.14|17.5|17.14|17.48|17.12|13
1585662000000|2020-03-31 13:40:00|17.51|17.15|17.51|17.15|17.53|17.17|17.5|17.14|11
1585662300000|2020-03-31 13:45:00|17.5|17.14|17.48|17.12|17.51|17.15|17.48|17.12|25
1585662600000|2020-03-31 13:50:00|17.47|17.11|17.48|17.12|17.49|17.13|17.46|17.1|18
1585662900000|2020-03-31 13:55:00|17.49|17.13|17.52|17.16|17.52|17.16|17.48|17.12|34
1585663200000|2020-03-31 14:00:00|17.51|17.15|17.51|17.15|17.52|17.16|17.5|17.14|21
1585663500000|2020-03-31 14:05:00|17.52|17.16|17.55|17.19|17.56|17.2|17.52|17.16|30
1585663800000|2020-03-31 14:10:00|17.54|17.18|17.56|17.2|17.56|17.2|17.54|17.18|11
1585664100000|2020-03-31 14:15:00|17.57|17.21|17.55|17.19|17.57|17.21|17.55|17.19|7
1585664400000|2020-03-31 14:20:00|17.56|17.2|17.55|17.19|17.56|17.2|17.52|17.16|14
1585664700000|2020-03-31 14:25:00|17.56|17.2|17.57|17.21|17.58|17.22|17.55|17.19|18
1585665000000|2020-03-31 14:30:00|17.58|17.22|17.55|17.19|17.58|17.22|17.54|17.18|12
1585665300000|2020-03-31 14:35:00|17.54|17.18|17.57|17.21|17.57|17.21|17.54|17.18|14
1585665600000|2020-03-31 14:40:00|17.56|17.2|17.57|17.21|17.57|17.21|17.56|17.2|14
1585665900000|2020-03-31 14:45:00|17.56|17.2|17.66|17.3|17.66|17.3|17.56|17.2|15
1585666200000|2020-03-31 14:50:00|17.67|17.31|17.72|17.36|17.72|17.36|17.67|17.31|20
1585666500000|2020-03-31 14:55:00|17.71|17.35|17.88|17.52|17.9|17.54|17.71|17.35|82
1585666800000|2020-03-31 15:00:00|17.89|17.53|17.87|17.51|17.98|17.62|17.86|17.5|45
1585667100000|2020-03-31 15:05:00|17.86|17.5|17.88|17.52|17.91|17.55|17.86|17.5|27
1585667400000|2020-03-31 15:10:00|17.89|17.53|17.97|17.61|17.98|17.62|17.89|17.53|39
1585667700000|2020-03-31 15:15:00|17.96|17.6|17.85|17.49|17.98|17.62|17.83|17.47|34
1585668000000|2020-03-31 15:20:00|17.86|17.5|17.78|17.42|17.89|17.53|17.78|17.42|68
1585668300000|2020-03-31 15:25:00|17.79|17.43|17.82|17.46|17.83|17.47|17.79|17.43|50
1585668600000|2020-03-31 15:30:00|17.83|17.47|17.85|17.49|17.87|17.51|17.82|17.46|15
1585668900000|2020-03-31 15:35:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|2
1585669200000|2020-03-31 15:40:00|17.88|17.52|17.89|17.53|17.93|17.57|17.88|17.52|22
1585669500000|2020-03-31 15:45:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|11
1585669800000|2020-03-31 15:50:00|17.89|17.53|17.88|17.52|17.9|17.54|17.88|17.52|14
1585670100000|2020-03-31 15:55:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|4
1585670400000|2020-03-31 16:00:00|17.89|17.53|17.88|17.52|17.89|17.53|17.87|17.51|16
1585670700000|2020-03-31 16:05:00|17.89|17.53|17.91|17.55|17.95|17.59|17.89|17.53|15
1585671000000|2020-03-31 16:10:00|17.9|17.54|17.91|17.55|17.92|17.56|17.9|17.54|12
1585671300000|2020-03-31 16:15:00|17.9|17.54|17.91|17.55|17.92|17.56|17.9|17.54|22
1585671600000|2020-03-31 16:20:00|17.92|17.56|17.97|17.61|17.99|17.63|17.91|17.55|22
1585671900000|2020-03-31 16:25:00|17.98|17.62|17.89|17.53|17.99|17.63|17.89|17.53|32
1585672200000|2020-03-31 16:30:00|17.88|17.52|17.86|17.5|17.89|17.53|17.85|17.49|27
1585672500000|2020-03-31 16:35:00|17.85|17.49|17.83|17.47|17.87|17.51|17.82|17.46|28
1585672800000|2020-03-31 16:40:00|17.84|17.48|17.86|17.5|17.87|17.51|17.84|17.48|23
1585673100000|2020-03-31 16:45:00|17.85|17.49|17.85|17.49|17.86|17.5|17.84|17.48|31
1585673400000|2020-03-31 16:50:00|17.86|17.5|17.84|17.48|17.86|17.5|17.83|17.47|7
1585673700000|2020-03-31 16:55:00|17.83|17.47|17.78|17.42|17.84|17.48|17.78|17.42|14
1585674000000|2020-03-31 17:00:00|17.79|17.43|17.82|17.46|17.82|17.46|17.79|17.43|16
1585674300000|2020-03-31 17:05:00|17.81|17.45|17.81|17.45|17.82|17.46|17.79|17.43|9
1585674600000|2020-03-31 17:10:00|17.82|17.46|17.8|17.44|17.83|17.47|17.8|17.44|9
1585674900000|2020-03-31 17:15:00|17.79|17.43|17.78|17.42|17.8|17.44|17.78|17.42|4
1585675200000|2020-03-31 17:20:00|17.77|17.41|17.7|17.34|17.78|17.42|17.7|17.34|37
1585675500000|2020-03-31 17:25:00|17.71|17.35|17.65|17.29|17.72|17.36|17.65|17.29|21
1585675800000|2020-03-31 17:30:00|17.66|17.3|17.7|17.34|17.7|17.34|17.62|17.26|57
1585676100000|2020-03-31 17:35:00|17.71|17.35|17.72|17.36|17.72|17.36|17.71|17.35|2
1585676400000|2020-03-31 17:40:00|17.71|17.35|17.71|17.35|17.72|17.36|17.71|17.35|3
1585676700000|2020-03-31 17:45:00|17.7|17.34|17.72|17.36|17.72|17.36|17.7|17.34|7
1585677000000|2020-03-31 17:50:00|17.73|17.37|17.75|17.39|17.75|17.39|17.73|17.37|7
1585677300000|2020-03-31 17:55:00|17.76|17.4|17.81|17.45|17.81|17.45|17.76|17.4|14
1585677600000|2020-03-31 18:00:00|17.82|17.46|17.84|17.48|17.84|17.48|17.81|17.45|13
1585677900000|2020-03-31 18:05:00|17.85|17.49|17.85|17.49|17.85|17.49|17.84|17.48|7
1585678200000|2020-03-31 18:10:00|17.84|17.48|17.83|17.47|17.85|17.49|17.83|17.47|8
1585678500000|2020-03-31 18:15:00|17.84|17.48|17.85|17.49|17.85|17.49|17.83|17.47|8
1585678800000|2020-03-31 18:20:00|17.86|17.5|17.88|17.52|17.88|17.52|17.85|17.49|15
1585679100000|2020-03-31 18:25:00|17.89|17.53|17.9|17.54|17.91|17.55|17.89|17.53|26
1585679400000|2020-03-31 18:30:00|17.91|17.55|17.89|17.53|17.92|17.56|17.88|17.52|19
1585679700000|2020-03-31 18:35:00|17.9|17.54|17.91|17.55|17.92|17.56|17.89|17.53|20
1585680000000|2020-03-31 18:40:00|17.9|17.54|17.87|17.51|17.91|17.55|17.87|17.51|10
1585680300000|2020-03-31 18:45:00|17.86|17.5|17.83|17.47|17.87|17.51|17.82|17.46|12
1585680600000|2020-03-31 18:50:00|17.82|17.46|17.82|17.46|17.82|17.46|17.81|17.45|3
1585680900000|2020-03-31 18:55:00|17.83|17.47|17.82|17.46|17.83|17.47|17.82|17.46|4
1585681200000|2020-03-31 19:00:00|17.83|17.47|17.84|17.48|17.87|17.51|17.83|17.47|22
1585681500000|2020-03-31 19:05:00|17.85|17.49|17.86|17.5|17.86|17.5|17.83|17.47|18
1585681800000|2020-03-31 19:10:00|17.85|17.49|17.82|17.46|17.87|17.51|17.82|17.46|12
1585682100000|2020-03-31 19:15:00|17.83|17.47|17.76|17.4|17.83|17.47|17.76|17.4|18
1585682400000|2020-03-31 19:20:00|17.75|17.39|17.74|17.38|17.75|17.39|17.73|17.37|14
1585682700000|2020-03-31 19:25:00|17.75|17.39|17.8|17.44|17.8|17.44|17.75|17.39|12
1585683000000|2020-03-31 19:30:00|17.81|17.45|17.83|17.47|17.83|17.47|17.81|17.45|3
1585683300000|2020-03-31 19:35:00|17.84|17.48|17.85|17.49|17.86|17.5|17.83|17.47|14
1585683600000|2020-03-31 19:40:00|17.84|17.48|17.83|17.47|17.85|17.49|17.82|17.46|20
1585683900000|2020-03-31 19:45:00|17.82|17.46|17.82|17.46|17.83|17.47|17.82|17.46|7
1585684200000|2020-03-31 19:50:00|17.83|17.47|17.87|17.51|17.88|17.52|17.83|17.47|33
1585684500000|2020-03-31 19:55:00|17.86|17.5|17.86|17.5|17.86|17.5|17.85|17.49|17
1585684800000|2020-03-31 20:00:00|17.85|17.49|17.9|17.54|17.91|17.55|17.85|17.49|28
1585685100000|2020-03-31 20:05:00|17.91|17.55|17.91|17.55|17.94|17.58|17.91|17.55|19
1585685400000|2020-03-31 20:10:00|17.9|17.54|17.89|17.53|17.91|17.55|17.88|17.52|16
1585685700000|2020-03-31 20:15:00|17.9|17.54|17.9|17.54|17.91|17.55|17.88|17.52|13
1585686000000|2020-03-31 20:20:00|17.91|17.55|17.91|17.55|17.92|17.56|17.89|17.53|23
1585686300000|2020-03-31 20:25:00|17.92|17.56|17.95|17.59|17.97|17.61|17.92|17.56|16
1585686600000|2020-03-31 20:30:00|17.94|17.58|17.91|17.55|17.94|17.58|17.91|17.55|8
1585686900000|2020-03-31 20:35:00|17.92|17.56|17.93|17.57|17.94|17.58|17.91|17.55|10
1585687200000|2020-03-31 20:40:00|17.92|17.56|17.9|17.54|17.93|17.57|17.9|17.54|9
1585687500000|2020-03-31 20:45:00|17.89|17.53|17.92|17.56|17.92|17.56|17.89|17.53|18
1585687800000|2020-03-31 20:50:00|17.93|17.57|17.94|17.58|17.94|17.58|17.93|17.57|2
1585688100000|2020-03-31 20:55:00|17.93|17.57|17.95|17.59|17.95|17.59|17.93|17.57|7
1585688400000|2020-03-31 21:00:00|17.96|17.6|17.95|17.59|17.96|17.6|17.95|17.59|12
1585688700000|2020-03-31 21:05:00|17.96|17.6|17.96|17.6|17.96|17.6|17.95|17.59|11
1585689000000|2020-03-31 21:10:00|17.97|17.61|17.96|17.6|17.97|17.61|17.96|17.6|4
1585689300000|2020-03-31 21:15:00|17.97|17.61|17.98|17.62|17.99|17.63|17.97|17.61|4
1585689600000|2020-03-31 21:20:00|17.99|17.63|18|17.64|18|17.64|17.98|17.62|12
1585689900000|2020-03-31 21:25:00|17.99|17.63|17.99|17.63|17.99|17.63|17.98|17.62|7
1585690200000|2020-03-31 21:30:00|17.98|17.62|17.96|17.6|17.98|17.62|17.94|17.58|19
1585690500000|2020-03-31 21:35:00|17.95|17.59|17.85|17.49|17.96|17.6|17.85|17.49|19
1585690800000|2020-03-31 21:40:00|17.84|17.48|17.68|17.32|17.85|17.49|17.68|17.32|22
1585691100000|2020-03-31 21:45:00|17.67|17.31|17.75|17.39|17.75|17.39|17.63|17.27|84
1585691400000|2020-03-31 21:50:00|17.74|17.38|17.81|17.45|17.81|17.45|17.74|17.38|22
1585691700000|2020-03-31 21:55:00|17.82|17.46|17.8|17.44|17.85|17.49|17.76|17.4|50
1585692000000|2020-03-31 22:00:00|17.81|17.45|17.8|17.44|17.81|17.45|17.79|17.43|42
1585692300000|2020-03-31 22:05:00|17.79|17.43|17.75|17.39|17.8|17.44|17.75|17.39|11
1585692600000|2020-03-31 22:10:00|17.74|17.38|17.66|17.3|17.74|17.38|17.63|17.27|35
1585692900000|2020-03-31 22:15:00|17.67|17.31|17.73|17.37|17.73|17.37|17.67|17.31|49
1585693200000|2020-03-31 22:20:00|17.72|17.36|17.71|17.35|17.73|17.37|17.7|17.34|10
1585693500000|2020-03-31 22:25:00|17.72|17.36|17.72|17.36|17.73|17.37|17.71|17.35|7
1585693800000|2020-03-31 22:30:00|17.71|17.35|17.66|17.3|17.71|17.35|17.62|17.26|20
1585694100000|2020-03-31 22:35:00|17.67|17.31|17.72|17.36|17.73|17.37|17.67|17.31|19
1585694400000|2020-03-31 22:40:00|17.71|17.35|17.7|17.34|17.72|17.36|17.68|17.32|18
1585694700000|2020-03-31 22:45:00|17.71|17.35|17.72|17.36|17.73|17.37|17.71|17.35|8
1585695000000|2020-03-31 22:50:00|17.71|17.35|17.74|17.38|17.74|17.38|17.71|17.35|10
1585695300000|2020-03-31 22:55:00|17.73|17.37|17.73|17.37|17.75|17.39|17.72|17.36|17
1585695600000|2020-03-31 23:00:00|17.72|17.36|17.75|17.39|17.76|17.4|17.72|17.36|31
1585695900000|2020-03-31 23:05:00|17.74|17.38|17.7|17.34|17.74|17.38|17.7|17.34|13
1585696200000|2020-03-31 23:10:00|17.71|17.35|17.7|17.34|17.71|17.35|17.69|17.33|12
1585696500000|2020-03-31 23:15:00|17.71|17.35|17.68|17.32|17.71|17.35|17.67|17.31|16
1585696800000|2020-03-31 23:20:00|17.67|17.31|17.65|17.29|17.67|17.31|17.65|17.29|15
1585697100000|2020-03-31 23:25:00|17.64|17.28|17.65|17.29|17.66|17.3|17.62|17.26|26
1585697400000|2020-03-31 23:30:00|17.66|17.3|17.65|17.29|17.67|17.31|17.65|17.29|14
1585697700000|2020-03-31 23:35:00|17.66|17.3|17.65|17.29|17.67|17.31|17.64|17.28|18
1585698000000|2020-03-31 23:40:00|17.66|17.3|17.67|17.31|17.68|17.32|17.65|17.29|16
1585698300000|2020-03-31 23:45:00|17.68|17.32|17.65|17.29|17.68|17.32|17.65|17.29|14
1585698600000|2020-03-31 23:50:00|17.66|17.3|17.65|17.29|17.66|17.3|17.64|17.28|22
1585698900000|2020-03-31 23:55:00|17.64|17.28|17.56|17.2|17.65|17.29|17.55|17.19|26
1585699200000|2020-04-01 00:00:00|17.57|17.21|17.6|17.24|17.6|17.24|17.57|17.21|18
1585699500000|2020-04-01 00:05:00|17.61|17.25|17.63|17.27|17.63|17.27|17.6|17.24|13
1585699800000|2020-04-01 00:10:00|17.62|17.26|17.51|17.15|17.63|17.27|17.48|17.12|40
1585700100000|2020-04-01 00:15:00|17.5|17.14|17.45|17.09|17.53|17.17|17.44|17.08|118
1585700400000|2020-04-01 00:20:00|17.44|17.08|17.39|17.03|17.48|17.12|17.38|17.02|52
1585700700000|2020-04-01 00:25:00|17.38|17.02|17.37|17.01|17.44|17.08|17.37|17.01|56
1585701000000|2020-04-01 00:30:00|17.36|17|17.42|17.06|17.42|17.06|17.35|16.99|39
1585701300000|2020-04-01 00:35:00|17.41|17.05|17.42|17.06|17.42|17.06|17.38|17.02|30
1585701600000|2020-04-01 00:40:00|17.41|17.05|17.44|17.08|17.44|17.08|17.41|17.05|24
1585701900000|2020-04-01 00:45:00|17.45|17.09|17.5|17.14|17.51|17.15|17.43|17.07|33
1585702200000|2020-04-01 00:50:00|17.51|17.15|17.5|17.14|17.52|17.16|17.49|17.13|12
1585702500000|2020-04-01 00:55:00|17.49|17.13|17.5|17.14|17.53|17.17|17.49|17.13|44
1585702800000|2020-04-01 01:00:00|17.49|17.13|17.52|17.16|17.53|17.17|17.46|17.1|26
1585703100000|2020-04-01 01:05:00|17.51|17.15|17.48|17.12|17.52|17.16|17.48|17.12|32
1585703400000|2020-04-01 01:10:00|17.47|17.11|17.46|17.1|17.48|17.12|17.45|17.09|26
1585703700000|2020-04-01 01:15:00|17.47|17.11|17.47|17.11|17.48|17.12|17.46|17.1|15
1585704000000|2020-04-01 01:20:00|17.48|17.12|17.48|17.12|17.48|17.12|17.47|17.11|9
1585704300000|2020-04-01 01:25:00|17.47|17.11|17.45|17.09|17.47|17.11|17.43|17.07|13
1585704600000|2020-04-01 01:30:00|17.44|17.08|17.44|17.08|17.45|17.09|17.42|17.06|13
1585704900000|2020-04-01 01:35:00|17.43|17.07|17.42|17.06|17.44|17.08|17.42|17.06|12
1585705200000|2020-04-01 01:40:00|17.41|17.05|17.41|17.05|17.43|17.07|17.41|17.05|11
1585705500000|2020-04-01 01:45:00|17.42|17.06|17.41|17.05|17.43|17.07|17.4|17.04|14
1585705800000|2020-04-01 01:50:00|17.4|17.04|17.4|17.04|17.41|17.05|17.4|17.04|17
1585706100000|2020-04-01 01:55:00|17.41|17.05|17.4|17.04|17.41|17.05|17.39|17.03|6
1585706400000|2020-04-01 02:00:00|17.41|17.05|17.4|17.04|17.41|17.05|17.4|17.04|6
1585706700000|2020-04-01 02:05:00|17.41|17.05|17.43|17.07|17.43|17.07|17.41|17.05|15
1585707000000|2020-04-01 02:10:00|17.44|17.08|17.45|17.09|17.45|17.09|17.43|17.07|16
1585707300000|2020-04-01 02:15:00|17.46|17.1|17.49|17.13|17.49|17.13|17.45|17.09|16
1585707600000|2020-04-01 02:20:00|17.5|17.14|17.53|17.17|17.53|17.17|17.5|17.14|16
1585707900000|2020-04-01 02:25:00|17.54|17.18|17.52|17.16|17.54|17.18|17.51|17.15|13
1585708200000|2020-04-01 02:30:00|17.51|17.15|17.51|17.15|17.52|17.16|17.5|17.14|31
1585708500000|2020-04-01 02:35:00|17.5|17.14|17.52|17.16|17.53|17.17|17.5|17.14|29
1585708800000|2020-04-01 02:40:00|17.51|17.15|17.51|17.15|17.52|17.16|17.51|17.15|19
1585709100000|2020-04-01 02:45:00|17.5|17.14|17.51|17.15|17.52|17.16|17.5|17.14|10
1585709400000|2020-04-01 02:50:00|17.52|17.16|17.51|17.15|17.53|17.17|17.51|17.15|10
1585709700000|2020-04-01 02:55:00|17.52|17.16|17.52|17.16|17.52|17.16|17.51|17.15|31
1585710000000|2020-04-01 03:00:00|17.51|17.15|17.53|17.17|17.53|17.17|17.51|17.15|17
1585710300000|2020-04-01 03:05:00|17.54|17.18|17.55|17.19|17.55|17.19|17.53|17.17|16
1585710600000|2020-04-01 03:10:00|17.56|17.2|17.57|17.21|17.59|17.23|17.56|17.2|14
1585710900000|2020-04-01 03:15:00|17.58|17.22|17.57|17.21|17.59|17.23|17.57|17.21|40
1585711200000|2020-04-01 03:20:00|17.58|17.22|17.58|17.22|17.59|17.23|17.57|17.21|15
1585711500000|2020-04-01 03:25:00|17.57|17.21|17.59|17.23|17.59|17.23|17.57|17.21|11
1585711800000|2020-04-01 03:30:00|17.58|17.22|17.57|17.21|17.59|17.23|17.57|17.21|10
1585712100000|2020-04-01 03:35:00|17.58|17.22|17.56|17.2|17.58|17.22|17.56|17.2|13
1585712400000|2020-04-01 03:40:00|17.57|17.21|17.58|17.22|17.58|17.22|17.56|17.2|12
1585712700000|2020-04-01 03:45:00|17.57|17.21|17.59|17.23|17.59|17.23|17.57|17.21|79
1585713000000|2020-04-01 03:50:00|17.58|17.22|17.59|17.23|17.59|17.23|17.58|17.22|6
1585713300000|2020-04-01 03:55:00|17.6|17.24|17.61|17.25|17.63|17.27|17.59|17.23|30
1585713600000|2020-04-01 04:00:00|17.62|17.26|17.62|17.26|17.62|17.26|17.61|17.25|15
1585713900000|2020-04-01 04:05:00|17.61|17.25|17.6|17.24|17.62|17.26|17.59|17.23|12
1585714200000|2020-04-01 04:10:00|17.59|17.23|17.6|17.24|17.61|17.25|17.59|17.23|16
1585714500000|2020-04-01 04:15:00|17.59|17.23|17.6|17.24|17.6|17.24|17.58|17.22|6
1585714800000|2020-04-01 04:20:00|17.61|17.25|17.61|17.25|17.61|17.25|17.6|17.24|7
1585715100000|2020-04-01 04:25:00|17.6|17.24|17.61|17.25|17.61|17.25|17.6|17.24|30
1585715400000|2020-04-01 04:30:00|17.6|17.24|17.61|17.25|17.61|17.25|17.6|17.24|8
1585715700000|2020-04-01 04:35:00|17.62|17.26|17.63|17.27|17.64|17.28|17.61|17.25|6
1585716000000|2020-04-01 04:40:00|17.64|17.28|17.62|17.26|17.64|17.28|17.61|17.25|9
1585716300000|2020-04-01 04:45:00|17.61|17.25|17.6|17.24|17.62|17.26|17.59|17.23|26
1585716600000|2020-04-01 04:50:00|17.59|17.23|17.59|17.23|17.6|17.24|17.59|17.23|11
1585716900000|2020-04-01 04:55:00|17.6|17.24|17.61|17.25|17.62|17.26|17.6|17.24|6
1585717200000|2020-04-01 05:00:00|17.6|17.24|17.6|17.24|17.61|17.25|17.6|17.24|7
1585717500000|2020-04-01 05:05:00|17.59|17.23|17.56|17.2|17.6|17.24|17.56|17.2|10
1585717800000|2020-04-01 05:10:00|17.55|17.19|17.56|17.2|17.56|17.2|17.54|17.18|14
1585718100000|2020-04-01 05:15:00|17.55|17.19|17.54|17.18|17.55|17.19|17.54|17.18|10
1585718400000|2020-04-01 05:20:00|17.55|17.19|17.55|17.19|17.55|17.19|17.54|17.18|11
1585718700000|2020-04-01 05:25:00|17.54|17.18|17.54|17.18|17.55|17.19|17.54|17.18|7
1585719000000|2020-04-01 05:30:00|17.55|17.19|17.54|17.18|17.55|17.19|17.54|17.18|6
1585719300000|2020-04-01 05:35:00|17.53|17.17|17.53|17.17|17.54|17.18|17.52|17.16|11
1585719600000|2020-04-01 05:40:00|17.52|17.16|17.52|17.16|17.52|17.16|17.51|17.15|9
1585719900000|2020-04-01 05:45:00|17.51|17.15|17.49|17.13|17.52|17.16|17.49|17.13|21
1585720200000|2020-04-01 05:50:00|17.48|17.12|17.43|17.07|17.49|17.13|17.43|17.07|30
1585720500000|2020-04-01 05:55:00|17.42|17.06|17.43|17.07|17.43|17.07|17.4|17.04|12
1585720800000|2020-04-01 06:00:00|17.42|17.06|17.45|17.09|17.45|17.09|17.42|17.06|20
1585721100000|2020-04-01 06:05:00|17.46|17.1|17.45|17.09|17.46|17.1|17.44|17.08|8
1585721400000|2020-04-01 06:10:00|17.44|17.08|17.45|17.09|17.45|17.09|17.44|17.08|8
1585721700000|2020-04-01 06:15:00|17.46|17.1|17.45|17.09|17.46|17.1|17.44|17.08|6
1585722000000|2020-04-01 06:20:00|17.46|17.1|17.49|17.13|17.5|17.14|17.45|17.09|18
1585722300000|2020-04-01 06:25:00|17.48|17.12|17.49|17.13|17.5|17.14|17.48|17.12|18
1585722600000|2020-04-01 06:30:00|17.5|17.14|17.51|17.15|17.52|17.16|17.49|17.13|14
1585722900000|2020-04-01 06:35:00|17.5|17.14|17.52|17.16|17.52|17.16|17.49|17.13|17
1585723200000|2020-04-01 06:40:00|17.53|17.17|17.55|17.19|17.55|17.19|17.52|17.16|9
1585723500000|2020-04-01 06:45:00|17.54|17.18|17.51|17.15|17.55|17.19|17.51|17.15|10
1585723800000|2020-04-01 06:50:00|17.52|17.16|17.5|17.14|17.52|17.16|17.5|17.14|7
1585724100000|2020-04-01 06:55:00|17.51|17.15|17.5|17.14|17.51|17.15|17.5|17.14|2
1585724400000|2020-04-01 07:00:00|17.49|17.13|17.5|17.14|17.5|17.14|17.49|17.13|12
1585724700000|2020-04-01 07:05:00|17.49|17.13|17.52|17.16|17.52|17.16|17.49|17.13|16
1585725000000|2020-04-01 07:10:00|17.53|17.17|17.51|17.15|17.54|17.18|17.51|17.15|17
1585725300000|2020-04-01 07:15:00|17.5|17.14|17.5|17.14|17.51|17.15|17.49|17.13|21
1585725600000|2020-04-01 07:20:00|17.49|17.13|17.48|17.12|17.49|17.13|17.48|17.12|10
1585725900000|2020-04-01 07:25:00|17.49|17.13|17.51|17.15|17.52|17.16|17.48|17.12|25
1585726200000|2020-04-01 07:30:00|17.5|17.14|17.49|17.13|17.51|17.15|17.48|17.12|8
1585726500000|2020-04-01 07:35:00|17.48|17.12|17.49|17.13|17.5|17.14|17.48|17.12|4
1585726800000|2020-04-01 07:40:00|17.5|17.14|17.49|17.13|17.5|17.14|17.49|17.13|8
1585727100000|2020-04-01 07:45:00|17.48|17.12|17.47|17.11|17.49|17.13|17.47|17.11|10
1585727400000|2020-04-01 07:50:00|17.46|17.1|17.47|17.11|17.47|17.11|17.46|17.1|4
1585727700000|2020-04-01 07:55:00|17.46|17.1|17.48|17.12|17.48|17.12|17.46|17.1|9
1585728000000|2020-04-01 08:00:00|17.47|17.11|17.41|17.05|17.48|17.12|17.4|17.04|37
1585728300000|2020-04-01 08:05:00|17.42|17.06|17.42|17.06|17.42|17.06|17.4|17.04|13
1585728600000|2020-04-01 08:10:00|17.41|17.05|17.43|17.07|17.43|17.07|17.41|17.05|19
1585728900000|2020-04-01 08:15:00|17.42|17.06|17.43|17.07|17.43|17.07|17.42|17.06|18
1585729200000|2020-04-01 08:20:00|17.42|17.06|17.41|17.05|17.43|17.07|17.41|17.05|22
1585729500000|2020-04-01 08:25:00|17.42|17.06|17.4|17.04|17.42|17.06|17.37|17.01|31
1585729800000|2020-04-01 08:30:00|17.41|17.05|17.4|17.04|17.41|17.05|17.4|17.04|10
1585730100000|2020-04-01 08:35:00|17.41|17.05|17.41|17.05|17.42|17.06|17.4|17.04|17
1585730400000|2020-04-01 08:40:00|17.4|17.04|17.43|17.07|17.43|17.07|17.4|17.04|8
1585730700000|2020-04-01 08:45:00|17.42|17.06|17.43|17.07|17.43|17.07|17.42|17.06|4
1585731000000|2020-04-01 08:50:00|17.42|17.06|17.39|17.03|17.42|17.06|17.39|17.03|14
1585731300000|2020-04-01 08:55:00|17.4|17.04|17.41|17.05|17.42|17.06|17.4|17.04|10
1585731600000|2020-04-01 09:00:00|17.42|17.06|17.41|17.05|17.42|17.06|17.41|17.05|4
1585731900000|2020-04-01 09:05:00|17.4|17.04|17.39|17.03|17.4|17.04|17.38|17.02|10
1585732200000|2020-04-01 09:10:00|17.4|17.04|17.39|17.03|17.4|17.04|17.38|17.02|22
1585732500000|2020-04-01 09:15:00|17.4|17.04|17.37|17.01|17.4|17.04|17.37|17.01|20
1585732800000|2020-04-01 09:20:00|17.38|17.02|17.41|17.05|17.41|17.05|17.37|17.01|14
1585733100000|2020-04-01 09:25:00|17.42|17.06|17.42|17.06|17.42|17.06|17.41|17.05|27
1585733400000|2020-04-01 09:30:00|17.41|17.05|17.41|17.05|17.41|17.05|17.4|17.04|3
1585733700000|2020-04-01 09:35:00|17.4|17.04|17.38|17.02|17.41|17.05|17.38|17.02|7
1585734000000|2020-04-01 09:40:00|17.37|17.01|17.29|16.93|17.37|17.01|17.28|16.92|11
1585734300000|2020-04-01 09:45:00|17.28|16.92|17.41|17.05|17.42|17.06|17.27|16.91|90
1585734600000|2020-04-01 09:50:00|17.4|17.04|17.4|17.04|17.41|17.05|17.38|17.02|23
1585734900000|2020-04-01 09:55:00|17.41|17.05|17.43|17.07|17.44|17.08|17.41|17.05|13
1585735200000|2020-04-01 10:00:00|17.42|17.06|17.41|17.05|17.42|17.06|17.4|17.04|20
1585735500000|2020-04-01 10:05:00|17.42|17.06|17.44|17.08|17.44|17.08|17.42|17.06|3
1585735800000|2020-04-01 10:10:00|17.45|17.09|17.45|17.09|17.45|17.09|17.44|17.08|13
1585736100000|2020-04-01 10:15:00|17.46|17.1|17.45|17.09|17.46|17.1|17.45|17.09|18
1585736400000|2020-04-01 10:20:00|17.46|17.1|17.44|17.08|17.46|17.1|17.43|17.07|23
1585736700000|2020-04-01 10:25:00|17.43|17.07|17.44|17.08|17.44|17.08|17.43|17.07|8
1585737000000|2020-04-01 10:30:00|17.45|17.09|17.46|17.1|17.48|17.12|17.45|17.09|10
1585737300000|2020-04-01 10:35:00|17.45|17.09|17.44|17.08|17.46|17.1|17.44|17.08|8
1585737600000|2020-04-01 10:40:00|17.43|17.07|17.43|17.07|17.44|17.08|17.43|17.07|13
1585737900000|2020-04-01 10:45:00|17.44|17.08|17.43|17.07|17.46|17.1|17.43|17.07|18
1585738200000|2020-04-01 10:50:00|17.44|17.08|17.42|17.06|17.45|17.09|17.42|17.06|11
1585738500000|2020-04-01 10:55:00|17.41|17.05|17.39|17.03|17.42|17.06|17.39|17.03|13
1585738800000|2020-04-01 11:00:00|17.38|17.02|17.38|17.02|17.39|17.03|17.36|17|17
1585739100000|2020-04-01 11:05:00|17.39|17.03|17.46|17.1|17.46|17.1|17.38|17.02|28
1585739400000|2020-04-01 11:10:00|17.45|17.09|17.43|17.07|17.46|17.1|17.42|17.06|27
1585739700000|2020-04-01 11:15:00|17.42|17.06|17.39|17.03|17.42|17.06|17.39|17.03|10
1585740000000|2020-04-01 11:20:00|17.4|17.04|17.44|17.08|17.44|17.08|17.39|17.03|21
1585740300000|2020-04-01 11:25:00|17.43|17.07|17.45|17.09|17.45|17.09|17.43|17.07|3
1585740600000|2020-04-01 11:30:00|17.44|17.08|17.45|17.09|17.47|17.11|17.44|17.08|14
1585740900000|2020-04-01 11:35:00|17.44|17.08|17.45|17.09|17.46|17.1|17.44|17.08|12
1585741200000|2020-04-01 11:40:00|17.44|17.08|17.44|17.08|17.46|17.1|17.43|17.07|23
1585741500000|2020-04-01 11:45:00|17.43|17.07|17.45|17.09|17.45|17.09|17.43|17.07|13
1585741800000|2020-04-01 11:50:00|17.46|17.1|17.5|17.14|17.53|17.17|17.46|17.1|27
1585742100000|2020-04-01 11:55:00|17.49|17.13|17.59|17.23|17.59|17.23|17.49|17.13|33
1585742400000|2020-04-01 12:00:00|17.58|17.22|17.61|17.25|17.69|17.33|17.58|17.22|52
1585742700000|2020-04-01 12:05:00|17.62|17.26|17.43|17.07|17.63|17.27|17.42|17.06|72
1585743000000|2020-04-01 12:10:00|17.44|17.08|17.42|17.06|17.49|17.13|17.42|17.06|61
1585743300000|2020-04-01 12:15:00|17.43|17.07|17.48|17.12|17.48|17.12|17.41|17.05|28
1585743600000|2020-04-01 12:20:00|17.49|17.13|17.39|17.03|17.49|17.13|17.38|17.02|53
1585743900000|2020-04-01 12:25:00|17.4|17.04|17.42|17.06|17.42|17.06|17.39|17.03|11
1585744200000|2020-04-01 12:30:00|17.41|17.05|17.37|17.01|17.43|17.07|17.35|16.99|27
1585744500000|2020-04-01 12:35:00|17.38|17.02|17.45|17.09|17.46|17.1|17.37|17.01|24
1585744800000|2020-04-01 12:40:00|17.46|17.1|17.54|17.18|17.54|17.18|17.44|17.08|35
1585745100000|2020-04-01 12:45:00|17.53|17.17|17.47|17.11|17.53|17.17|17.47|17.11|13
1585745400000|2020-04-01 12:50:00|17.48|17.12|17.43|17.07|17.49|17.13|17.41|17.05|30
1585745700000|2020-04-01 12:55:00|17.42|17.06|17.4|17.04|17.45|17.09|17.4|17.04|25
1585746000000|2020-04-01 13:00:00|17.41|17.05|17.42|17.06|17.43|17.07|17.41|17.05|8
1585746300000|2020-04-01 13:05:00|17.41|17.05|17.42|17.06|17.43|17.07|17.41|17.05|10
1585746600000|2020-04-01 13:10:00|17.43|17.07|17.4|17.04|17.43|17.07|17.4|17.04|4
1585746900000|2020-04-01 13:15:00|17.41|17.05|17.4|17.04|17.42|17.06|17.4|17.04|14
1585747200000|2020-04-01 13:20:00|17.39|17.03|17.4|17.04|17.42|17.06|17.39|17.03|16
1585747500000|2020-04-01 13:25:00|17.39|17.03|17.41|17.05|17.42|17.06|17.39|17.03|7
1585747800000|2020-04-01 13:30:00|17.4|17.04|17.37|17.01|17.41|17.05|17.37|17.01|10
1585748100000|2020-04-01 13:35:00|17.36|17|17.33|16.97|17.37|17.01|17.31|16.95|51
1585748400000|2020-04-01 13:40:00|17.32|16.96|17.36|17|17.37|17.01|17.31|16.95|25
1585748700000|2020-04-01 13:45:00|17.35|16.99|17.34|16.98|17.36|17|17.33|16.97|42
1585749000000|2020-04-01 13:50:00|17.33|16.97|17.33|16.97|17.35|16.99|17.33|16.97|23
1585749300000|2020-04-01 13:55:00|17.34|16.98|17.32|16.96|17.34|16.98|17.31|16.95|15
1585749600000|2020-04-01 14:00:00|17.33|16.97|17.32|16.96|17.33|16.97|17.32|16.96|8
1585749900000|2020-04-01 14:05:00|17.33|16.97|17.36|17|17.36|17|17.33|16.97|10
1585750200000|2020-04-01 14:10:00|17.35|16.99|17.35|16.99|17.36|17|17.35|16.99|23
1585750500000|2020-04-01 14:15:00|17.34|16.98|17.3|16.94|17.34|16.98|17.3|16.94|9
1585750800000|2020-04-01 14:20:00|17.31|16.95|17.35|16.99|17.35|16.99|17.31|16.95|9
1585751100000|2020-04-01 14:25:00|17.34|16.98|17.38|17.02|17.39|17.03|17.33|16.97|21
1585751400000|2020-04-01 14:30:00|17.37|17.01|17.43|17.07|17.43|17.07|17.37|17.01|15
1585751700000|2020-04-01 14:35:00|17.42|17.06|17.4|17.04|17.42|17.06|17.38|17.02|29
1585752000000|2020-04-01 14:40:00|17.39|17.03|17.4|17.04|17.4|17.04|17.38|17.02|8
1585752300000|2020-04-01 14:45:00|17.41|17.05|17.44|17.08|17.44|17.08|17.41|17.05|6
1585752600000|2020-04-01 14:50:00|17.45|17.09|17.41|17.05|17.45|17.09|17.41|17.05|21
1585752900000|2020-04-01 14:55:00|17.4|17.04|17.42|17.06|17.42|17.06|17.4|17.04|17
1585753200000|2020-04-01 15:00:00|17.43|17.07|17.41|17.05|17.43|17.07|17.41|17.05|15
1585753500000|2020-04-01 15:05:00|17.4|17.04|17.42|17.06|17.42|17.06|17.4|17.04|9
1585753800000|2020-04-01 15:10:00|17.41|17.05|17.41|17.05|17.42|17.06|17.4|17.04|9
1585754100000|2020-04-01 15:15:00|17.42|17.06|17.4|17.04|17.42|17.06|17.4|17.04|7
1585754400000|2020-04-01 15:20:00|17.41|17.05|17.38|17.02|17.41|17.05|17.38|17.02|12
1585754700000|2020-04-01 15:25:00|17.37|17.01|17.36|17|17.37|17.01|17.36|17|16
1585755000000|2020-04-01 15:30:00|17.37|17.01|17.38|17.02|17.38|17.02|17.37|17.01|4
1585755300000|2020-04-01 15:35:00|17.39|17.03|17.38|17.02|17.4|17.04|17.38|17.02|8
1585755600000|2020-04-01 15:40:00|17.37|17.01|17.36|17|17.38|17.02|17.36|17|18
1585755900000|2020-04-01 15:45:00|17.35|16.99|17.35|16.99|17.36|17|17.34|16.98|15
1585756200000|2020-04-01 15:50:00|17.34|16.98|17.33|16.97|17.34|16.98|17.33|16.97|4
1585756500000|2020-04-01 15:55:00|17.34|16.98|17.34|16.98|17.35|16.99|17.34|16.98|17
1585756800000|2020-04-01 16:00:00|17.33|16.97|17.12|16.76|17.33|16.97|17.01|16.65|103
1585757100000|2020-04-01 16:05:00|17.13|16.77|17.14|16.78|17.17|16.81|17.12|16.76|34
1585757400000|2020-04-01 16:10:00|17.15|16.79|17.17|16.81|17.18|16.82|17.15|16.79|35
1585757700000|2020-04-01 16:15:00|17.16|16.8|17.11|16.75|17.16|16.8|17.11|16.75|12
1585758000000|2020-04-01 16:20:00|17.12|16.76|17.15|16.79|17.16|16.8|17.12|16.76|44
1585758300000|2020-04-01 16:25:00|17.14|16.78|17.09|16.73|17.15|16.79|17.09|16.73|46
1585758600000|2020-04-01 16:30:00|17.1|16.74|17.16|16.8|17.17|16.81|17.09|16.73|39
1585758900000|2020-04-01 16:35:00|17.15|16.79|17.1|16.74|17.16|16.8|17.1|16.74|48
1585759200000|2020-04-01 16:40:00|17.11|16.75|17.05|16.69|17.12|16.76|17.05|16.69|46
1585759500000|2020-04-01 16:45:00|17.06|16.7|17.04|16.68|17.09|16.73|17.04|16.68|42
1585759800000|2020-04-01 16:50:00|17.03|16.67|17.06|16.7|17.06|16.7|17.01|16.65|48
1585760100000|2020-04-01 16:55:00|17.05|16.69|17.1|16.74|17.1|16.74|17.05|16.69|32
1585760400000|2020-04-01 17:00:00|17.09|16.73|17.13|16.77|17.16|16.8|17.06|16.7|37
1585760700000|2020-04-01 17:05:00|17.12|16.76|17.07|16.71|17.12|16.76|17.06|16.7|24
1585761000000|2020-04-01 17:10:00|17.06|16.7|17.05|16.69|17.06|16.7|17.03|16.67|14
1585761300000|2020-04-01 17:15:00|17.04|16.68|17.08|16.72|17.08|16.72|17.03|16.67|17
1585761600000|2020-04-01 17:20:00|17.09|16.73|17.12|16.76|17.12|16.76|17.09|16.73|10
1585761900000|2020-04-01 17:25:00|17.13|16.77|17.12|16.76|17.13|16.77|17.11|16.75|18
1585762200000|2020-04-01 17:30:00|17.13|16.77|17.13|16.77|17.16|16.8|17.12|16.76|15
1585762500000|2020-04-01 17:35:00|17.14|16.78|17.16|16.8|17.17|16.81|17.14|16.78|17
1585762800000|2020-04-01 17:40:00|17.15|16.79|17.16|16.8|17.16|16.8|17.15|16.79|14
1585763100000|2020-04-01 17:45:00|17.15|16.79|17.12|16.76|17.17|16.81|17.12|16.76|24
1585763400000|2020-04-01 17:50:00|17.11|16.75|17.12|16.76|17.13|16.77|17.11|16.75|18
1585763700000|2020-04-01 17:55:00|17.13|16.77|17.13|16.77|17.14|16.78|17.12|16.76|13
1585764000000|2020-04-01 18:00:00|17.14|16.78|17.13|16.77|17.16|16.8|17.11|16.75|30
1585764300000|2020-04-01 18:05:00|17.14|16.78|17.13|16.77|17.14|16.78|17.12|16.76|6
1585764600000|2020-04-01 18:10:00|17.12|16.76|17.18|16.82|17.18|16.82|17.12|16.76|25
1585764900000|2020-04-01 18:15:00|17.17|16.81|17.16|16.8|17.18|16.82|17.16|16.8|30
1585765200000|2020-04-01 18:20:00|17.15|16.79|17.13|16.77|17.16|16.8|17.13|16.77|19
1585765500000|2020-04-01 18:25:00|17.12|16.76|17.15|16.79|17.15|16.79|17.12|16.76|16
1585765800000|2020-04-01 18:30:00|17.14|16.78|17.16|16.8|17.16|16.8|17.14|16.78|5
1585766100000|2020-04-01 18:35:00|17.17|16.81|17.17|16.81|17.18|16.82|17.17|16.81|5
1585766400000|2020-04-01 18:40:00|17.16|16.8|17.17|16.81|17.18|16.82|17.15|16.79|12
1585767300000|2020-04-01 18:55:00|17.18|16.82|17.18|16.82|17.18|16.82|17.17|16.81|3
1585767600000|2020-04-01 19:00:00|17.19|16.83|17.17|16.81|17.19|16.83|17.17|16.81|9
1585767900000|2020-04-01 19:05:00|17.16|16.8|17.16|16.8|17.16|16.8|17.16|16.8|1
1585768200000|2020-04-01 19:10:00|17.15|16.79|17.14|16.78|17.16|16.8|17.14|16.78|13
1585768500000|2020-04-01 19:15:00|17.13|16.77|17.13|16.77|17.14|16.78|17.11|16.75|15
1585768800000|2020-04-01 19:20:00|17.12|16.76|17.09|16.73|17.13|16.77|17.09|16.73|10
1585769100000|2020-04-01 19:25:00|17.1|16.74|17.2|16.84|17.2|16.84|17.1|16.74|29
1585769400000|2020-04-01 19:30:00|17.19|16.83|17.23|16.87|17.23|16.87|17.19|16.83|17
1585769700000|2020-04-01 19:35:00|17.22|16.86|17.2|16.84|17.23|16.87|17.2|16.84|17
1585770000000|2020-04-01 19:40:00|17.21|16.85|17.28|16.92|17.29|16.93|17.21|16.85|22
1585770300000|2020-04-01 19:45:00|17.29|16.93|17.35|16.99|17.35|16.99|17.29|16.93|29
1585770600000|2020-04-01 19:50:00|17.34|16.98|17.3|16.94|17.34|16.98|17.25|16.89|126
1585770900000|2020-04-01 19:55:00|17.29|16.93|17.28|16.92|17.3|16.94|17.24|16.88|93
1585771200000|2020-04-01 20:00:00|17.27|16.91|17.34|16.98|17.35|16.99|17.26|16.9|18
1585771500000|2020-04-01 20:05:00|17.35|16.99|17.31|16.95|17.39|17.03|17.3|16.94|46
1585771800000|2020-04-01 20:10:00|17.32|16.96|17.32|16.96|17.35|16.99|17.31|16.95|19
1585772100000|2020-04-01 20:15:00|17.31|16.95|17.34|16.98|17.34|16.98|17.31|16.95|14
1585772400000|2020-04-01 20:20:00|17.35|16.99|17.41|17.05|17.41|17.05|17.34|16.98|31
1585772700000|2020-04-01 20:25:00|17.4|17.04|17.4|17.04|17.45|17.09|17.4|17.04|51
1585773000000|2020-04-01 20:30:00|17.41|17.05|17.39|17.03|17.41|17.05|17.37|17.01|51
1585773300000|2020-04-01 20:35:00|17.4|17.04|17.42|17.06|17.47|17.11|17.39|17.03|90
1585773600000|2020-04-01 20:40:00|17.41|17.05|17.44|17.08|17.46|17.1|17.41|17.05|14
1585773900000|2020-04-01 20:45:00|17.45|17.09|17.55|17.19|17.57|17.21|17.44|17.08|69
1585774200000|2020-04-01 20:50:00|17.54|17.18|17.53|17.17|17.55|17.19|17.51|17.15|32
1585774500000|2020-04-01 20:55:00|17.54|17.18|17.54|17.18|17.54|17.18|17.53|17.17|17
1585774800000|2020-04-01 21:00:00|17.53|17.17|17.61|17.25|17.62|17.26|17.53|17.17|37
1585775100000|2020-04-01 21:05:00|17.62|17.26|17.58|17.22|17.65|17.29|17.57|17.21|59
1585775400000|2020-04-01 21:10:00|17.59|17.23|17.52|17.16|17.6|17.24|17.52|17.16|31
1585775700000|2020-04-01 21:15:00|17.53|17.17|17.48|17.12|17.53|17.17|17.47|17.11|36
1585776000000|2020-04-01 21:20:00|17.47|17.11|17.51|17.15|17.52|17.16|17.47|17.11|15
1585776300000|2020-04-01 21:25:00|17.5|17.14|17.51|17.15|17.51|17.15|17.5|17.14|8
1585776600000|2020-04-01 21:30:00|17.5|17.14|17.49|17.13|17.51|17.15|17.48|17.12|16
1585776900000|2020-04-01 21:35:00|17.48|17.12|17.47|17.11|17.48|17.12|17.46|17.1|6
1585777200000|2020-04-01 21:40:00|17.48|17.12|17.52|17.16|17.52|17.16|17.48|17.12|7
1585777500000|2020-04-01 21:45:00|17.53|17.17|17.52|17.16|17.53|17.17|17.52|17.16|4
1585777800000|2020-04-01 21:50:00|17.53|17.17|17.49|17.13|17.53|17.17|17.48|17.12|31
1585778100000|2020-04-01 21:55:00|17.5|17.14|17.51|17.15|17.53|17.17|17.5|17.14|30
1585778400000|2020-04-01 22:00:00|17.52|17.16|17.57|17.21|17.57|17.21|17.52|17.16|22
1585778700000|2020-04-01 22:05:00|17.56|17.2|17.53|17.17|17.57|17.21|17.52|17.16|28
1585779000000|2020-04-01 22:10:00|17.54|17.18|17.5|17.14|17.54|17.18|17.49|17.13|33
1585779300000|2020-04-01 22:15:00|17.51|17.15|17.56|17.2|17.56|17.2|17.5|17.14|32
1585779600000|2020-04-01 22:20:00|17.55|17.19|17.66|17.3|17.66|17.3|17.55|17.19|52
1585779900000|2020-04-01 22:25:00|17.67|17.31|17.61|17.25|17.68|17.32|17.6|17.24|49
1585780200000|2020-04-01 22:30:00|17.62|17.26|17.65|17.29|17.74|17.38|17.62|17.26|135
1585780500000|2020-04-01 22:35:00|17.66|17.3|17.72|17.36|17.73|17.37|17.62|17.26|62
1585780800000|2020-04-01 22:40:00|17.73|17.37|17.68|17.32|17.73|17.37|17.6|17.24|95
1585781100000|2020-04-01 22:45:00|17.69|17.33|17.63|17.27|17.69|17.33|17.61|17.25|55
1585781400000|2020-04-01 22:50:00|17.64|17.28|17.65|17.29|17.68|17.32|17.61|17.25|46
1585781700000|2020-04-01 22:55:00|17.64|17.28|17.6|17.24|17.64|17.28|17.58|17.22|13
1585782000000|2020-04-01 23:00:00|17.61|17.25|17.64|17.28|17.67|17.31|17.6|17.24|18
1585782300000|2020-04-01 23:05:00|17.65|17.29|17.63|17.27|17.65|17.29|17.6|17.24|43
1585782600000|2020-04-01 23:10:00|17.64|17.28|17.64|17.28|17.66|17.3|17.63|17.27|33
1585782900000|2020-04-01 23:15:00|17.63|17.27|17.62|17.26|17.63|17.27|17.61|17.25|22
1585783200000|2020-04-01 23:20:00|17.61|17.25|17.62|17.26|17.63|17.27|17.61|17.25|30
1585783500000|2020-04-01 23:25:00|17.63|17.27|17.67|17.31|17.68|17.32|17.62|17.26|47
1585783800000|2020-04-01 23:30:00|17.68|17.32|17.7|17.34|17.8|17.44|17.67|17.31|177
1585784100000|2020-04-01 23:35:00|17.71|17.35|17.75|17.39|17.81|17.45|17.71|17.35|110
1585784400000|2020-04-01 23:40:00|17.76|17.4|17.71|17.35|17.77|17.41|17.7|17.34|50
1585784700000|2020-04-01 23:45:00|17.72|17.36|17.71|17.35|17.72|17.36|17.68|17.32|17
1585785000000|2020-04-01 23:50:00|17.7|17.34|17.73|17.37|17.74|17.38|17.69|17.33|40
1585785300000|2020-04-01 23:55:00|17.74|17.38|17.72|17.36|17.79|17.43|17.71|17.35|51
1585785600000|2020-04-02 00:00:00|17.73|17.37|17.85|17.49|17.9|17.54|17.73|17.37|154
1585785900000|2020-04-02 00:05:00|17.84|17.48|17.81|17.45|17.84|17.48|17.78|17.42|77
1585786200000|2020-04-02 00:10:00|17.82|17.46|17.82|17.46|17.83|17.47|17.81|17.45|23
1585786500000|2020-04-02 00:15:00|17.83|17.47|17.74|17.38|17.83|17.47|17.74|17.38|54
1585786800000|2020-04-02 00:20:00|17.73|17.37|17.73|17.37|17.74|17.38|17.68|17.32|51
1585787100000|2020-04-02 00:25:00|17.72|17.36|17.71|17.35|17.73|17.37|17.69|17.33|30
1585787400000|2020-04-02 00:30:00|17.72|17.36|17.73|17.37|17.8|17.44|17.71|17.35|40
1585787700000|2020-04-02 00:35:00|17.72|17.36|17.69|17.33|17.74|17.38|17.69|17.33|22
1585788000000|2020-04-02 00:40:00|17.7|17.34|17.74|17.38|17.74|17.38|17.69|17.33|47
1585788300000|2020-04-02 00:45:00|17.75|17.39|17.72|17.36|17.75|17.39|17.71|17.35|48
1585788600000|2020-04-02 00:50:00|17.73|17.37|17.73|17.37|17.75|17.39|17.72|17.36|33
1585788900000|2020-04-02 00:55:00|17.72|17.36|17.73|17.37|17.73|17.37|17.71|17.35|22
1585789200000|2020-04-02 01:00:00|17.74|17.38|17.76|17.4|17.77|17.41|17.73|17.37|39
1585789500000|2020-04-02 01:05:00|17.75|17.39|17.72|17.36|17.76|17.4|17.71|17.35|18
1585789800000|2020-04-02 01:10:00|17.73|17.37|17.71|17.35|17.75|17.39|17.71|17.35|31
1585790100000|2020-04-02 01:15:00|17.72|17.36|17.73|17.37|17.73|17.37|17.71|17.35|22
1585790400000|2020-04-02 01:20:00|17.74|17.38|17.73|17.37|17.74|17.38|17.73|17.37|12
1585790700000|2020-04-02 01:25:00|17.74|17.38|17.74|17.38|17.76|17.4|17.73|17.37|33
1585791000000|2020-04-02 01:30:00|17.75|17.39|17.76|17.4|17.78|17.42|17.74|17.38|30
1585791300000|2020-04-02 01:35:00|17.75|17.39|17.72|17.36|17.75|17.39|17.71|17.35|23
1585791600000|2020-04-02 01:40:00|17.73|17.37|17.73|17.37|17.74|17.38|17.71|17.35|21
1585791900000|2020-04-02 01:45:00|17.74|17.38|17.72|17.36|17.74|17.38|17.72|17.36|15
1585792200000|2020-04-02 01:50:00|17.73|17.37|17.71|17.35|17.74|17.38|17.71|17.35|15
1585792500000|2020-04-02 01:55:00|17.72|17.36|17.62|17.26|17.72|17.36|17.62|17.26|49
1585792800000|2020-04-02 02:00:00|17.63|17.27|17.7|17.34|17.7|17.34|17.63|17.27|18
1585793100000|2020-04-02 02:05:00|17.71|17.35|17.72|17.36|17.72|17.36|17.71|17.35|6
1585793400000|2020-04-02 02:10:00|17.73|17.37|17.75|17.39|17.76|17.4|17.73|17.37|7
1585793700000|2020-04-02 02:15:00|17.76|17.4|17.75|17.39|17.76|17.4|17.74|17.38|14
1585794000000|2020-04-02 02:20:00|17.74|17.38|17.78|17.42|17.78|17.42|17.74|17.38|9
1585794300000|2020-04-02 02:25:00|17.77|17.41|17.78|17.42|17.78|17.42|17.75|17.39|21
1585794600000|2020-04-02 02:30:00|17.77|17.41|17.77|17.41|17.78|17.42|17.76|17.4|15
1585794900000|2020-04-02 02:35:00|17.78|17.42|17.78|17.42|17.78|17.42|17.76|17.4|13
1585795200000|2020-04-02 02:40:00|17.77|17.41|17.75|17.39|17.78|17.42|17.75|17.39|15
1585795500000|2020-04-02 02:45:00|17.74|17.38|17.74|17.38|17.75|17.39|17.73|17.37|29
1585795800000|2020-04-02 02:50:00|17.75|17.39|17.76|17.4|17.77|17.41|17.73|17.37|14
1585796100000|2020-04-02 02:55:00|17.75|17.39|17.77|17.41|17.78|17.42|17.75|17.39|15
1585796400000|2020-04-02 03:00:00|17.76|17.4|17.74|17.38|17.78|17.42|17.74|17.38|15
1585796700000|2020-04-02 03:05:00|17.73|17.37|17.75|17.39|17.75|17.39|17.73|17.37|11
1585797000000|2020-04-02 03:10:00|17.74|17.38|17.74|17.38|17.77|17.41|17.74|17.38|23
1585797300000|2020-04-02 03:15:00|17.75|17.39|17.75|17.39|17.76|17.4|17.74|17.38|13
1585797600000|2020-04-02 03:20:00|17.74|17.38|17.72|17.36|17.75|17.39|17.71|17.35|11
1585797900000|2020-04-02 03:25:00|17.71|17.35|17.75|17.39|17.76|17.4|17.7|17.34|23
1585798200000|2020-04-02 03:30:00|17.74|17.38|17.72|17.36|17.74|17.38|17.71|17.35|15
1585798500000|2020-04-02 03:35:00|17.73|17.37|17.73|17.37|17.73|17.37|17.72|17.36|17
1585798800000|2020-04-02 03:40:00|17.72|17.36|17.74|17.38|17.74|17.38|17.72|17.36|7
1585799100000|2020-04-02 03:45:00|17.73|17.37|17.7|17.34|17.74|17.38|17.7|17.34|20
1585799400000|2020-04-02 03:50:00|17.71|17.35|17.72|17.36|17.72|17.36|17.7|17.34|14
1585799700000|2020-04-02 03:55:00|17.73|17.37|17.75|17.39|17.75|17.39|17.73|17.37|5
1585800000000|2020-04-02 04:00:00|17.74|17.38|17.75|17.39|17.75|17.39|17.74|17.38|4
1585800300000|2020-04-02 04:05:00|17.76|17.4|17.74|17.38|17.76|17.4|17.74|17.38|13
1585800600000|2020-04-02 04:10:00|17.75|17.39|17.75|17.39|17.75|17.39|17.74|17.38|9
1585800900000|2020-04-02 04:15:00|17.76|17.4|17.75|17.39|17.76|17.4|17.74|17.38|6
1585801200000|2020-04-02 04:20:00|17.74|17.38|17.74|17.38|17.76|17.4|17.74|17.38|15
1585801500000|2020-04-02 04:25:00|17.75|17.39|17.77|17.41|17.77|17.41|17.74|17.38|5
1585801800000|2020-04-02 04:30:00|17.76|17.4|17.77|17.41|17.78|17.42|17.76|17.4|12
1585802100000|2020-04-02 04:35:00|17.78|17.42|17.78|17.42|17.78|17.42|17.77|17.41|5
1585802400000|2020-04-02 04:40:00|17.77|17.41|17.78|17.42|17.78|17.42|17.77|17.41|10
1585802700000|2020-04-02 04:45:00|17.77|17.41|17.79|17.43|17.79|17.43|17.77|17.41|3
1585803000000|2020-04-02 04:50:00|17.8|17.44|17.78|17.42|17.81|17.45|17.78|17.42|25
1585803300000|2020-04-02 04:55:00|17.79|17.43|17.78|17.42|17.79|17.43|17.77|17.41|6
1585803600000|2020-04-02 05:00:00|17.79|17.43|17.77|17.41|17.79|17.43|17.77|17.41|3
1585803900000|2020-04-02 05:05:00|17.78|17.42|17.78|17.42|17.78|17.42|17.77|17.41|3
1585804200000|2020-04-02 05:10:00|17.77|17.41|17.75|17.39|17.77|17.41|17.75|17.39|5
1585804500000|2020-04-02 05:15:00|17.76|17.4|17.76|17.4|17.77|17.41|17.76|17.4|9
1585804800000|2020-04-02 05:20:00|17.75|17.39|17.73|17.37|17.75|17.39|17.73|17.37|3
1585805100000|2020-04-02 05:25:00|17.74|17.38|17.72|17.36|17.74|17.38|17.69|17.33|25
1585805400000|2020-04-02 05:30:00|17.73|17.37|17.73|17.37|17.75|17.39|17.72|17.36|21
1585805700000|2020-04-02 05:35:00|17.74|17.38|17.74|17.38|17.74|17.38|17.73|17.37|7
1585806000000|2020-04-02 05:40:00|17.75|17.39|17.76|17.4|17.76|17.4|17.75|17.39|2
1585806300000|2020-04-02 05:45:00|17.75|17.39|17.75|17.39|17.76|17.4|17.74|17.38|9
1585806600000|2020-04-02 05:50:00|17.76|17.4|17.76|17.4|17.76|17.4|17.75|17.39|13
1585806900000|2020-04-02 05:55:00|17.77|17.41|17.78|17.42|17.78|17.42|17.77|17.41|4
1585807200000|2020-04-02 06:00:00|17.77|17.41|17.81|17.45|17.81|17.45|17.77|17.41|9
1585807500000|2020-04-02 06:05:00|17.8|17.44|17.8|17.44|17.81|17.45|17.8|17.44|11
1585807800000|2020-04-02 06:10:00|17.81|17.45|17.81|17.45|17.82|17.46|17.8|17.44|5
1585808100000|2020-04-02 06:15:00|17.82|17.46|17.8|17.44|17.82|17.46|17.8|17.44|9
1585808400000|2020-04-02 06:20:00|17.81|17.45|17.82|17.46|17.82|17.46|17.8|17.44|16
1585808700000|2020-04-02 06:25:00|17.83|17.47|17.9|17.54|17.9|17.54|17.82|17.46|32
1585809000000|2020-04-02 06:30:00|17.91|17.55|18|17.64|18|17.64|17.91|17.55|69
1585809300000|2020-04-02 06:35:00|17.99|17.63|17.92|17.56|17.99|17.63|17.91|17.55|30
1585809600000|2020-04-02 06:40:00|17.93|17.57|17.9|17.54|17.93|17.57|17.89|17.53|20
1585809900000|2020-04-02 06:45:00|17.89|17.53|17.87|17.51|17.89|17.53|17.87|17.51|7
1585810200000|2020-04-02 06:50:00|17.88|17.52|17.93|17.57|17.93|17.57|17.88|17.52|12
1585810500000|2020-04-02 06:55:00|17.94|17.58|17.98|17.62|18.01|17.65|17.93|17.57|21
1585810800000|2020-04-02 07:00:00|17.97|17.61|17.89|17.53|17.97|17.61|17.89|17.53|19
1585811100000|2020-04-02 07:05:00|17.9|17.54|17.9|17.54|17.91|17.55|17.89|17.53|11
1585811400000|2020-04-02 07:10:00|17.89|17.53|17.89|17.53|17.9|17.54|17.89|17.53|11
1585811700000|2020-04-02 07:15:00|17.88|17.52|17.86|17.5|17.89|17.53|17.86|17.5|5
1585812000000|2020-04-02 07:20:00|17.87|17.51|17.95|17.59|17.95|17.59|17.87|17.51|14
1585812300000|2020-04-02 07:25:00|17.96|17.6|17.97|17.61|17.98|17.62|17.94|17.58|26
1585812600000|2020-04-02 07:30:00|17.96|17.6|17.94|17.58|17.97|17.61|17.93|17.57|9
1585812900000|2020-04-02 07:35:00|17.93|17.57|17.89|17.53|17.94|17.58|17.89|17.53|21
1585813200000|2020-04-02 07:40:00|17.9|17.54|17.94|17.58|17.94|17.58|17.89|17.53|15
1585813500000|2020-04-02 07:45:00|17.93|17.57|17.9|17.54|17.94|17.58|17.89|17.53|20
1585813800000|2020-04-02 07:50:00|17.89|17.53|17.9|17.54|17.91|17.55|17.89|17.53|14
1585814100000|2020-04-02 07:55:00|17.91|17.55|17.91|17.55|17.91|17.55|17.89|17.53|17
1585814400000|2020-04-02 08:00:00|17.92|17.56|17.9|17.54|17.95|17.59|17.89|17.53|37
1585814700000|2020-04-02 08:05:00|17.89|17.53|17.8|17.44|17.89|17.53|17.8|17.44|28
1585815000000|2020-04-02 08:10:00|17.81|17.45|17.81|17.45|17.81|17.45|17.78|17.42|17
1585815300000|2020-04-02 08:15:00|17.82|17.46|17.82|17.46|17.82|17.46|17.81|17.45|17
1585815600000|2020-04-02 08:20:00|17.83|17.47|17.86|17.5|17.87|17.51|17.82|17.46|20
1585815900000|2020-04-02 08:25:00|17.87|17.51|17.86|17.5|17.87|17.51|17.85|17.49|16
1585816200000|2020-04-02 08:30:00|17.87|17.51|17.87|17.51|17.89|17.53|17.87|17.51|20
1585816500000|2020-04-02 08:35:00|17.88|17.52|17.89|17.53|17.89|17.53|17.87|17.51|18
1585816800000|2020-04-02 08:40:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|12
1585817100000|2020-04-02 08:45:00|17.88|17.52|17.89|17.53|17.9|17.54|17.88|17.52|14
1585817400000|2020-04-02 08:50:00|17.88|17.52|17.89|17.53|17.9|17.54|17.88|17.52|4
1585817700000|2020-04-02 08:55:00|17.9|17.54|17.9|17.54|17.9|17.54|17.9|17.54|1
1585818000000|2020-04-02 09:00:00|17.91|17.55|17.91|17.55|17.91|17.55|17.9|17.54|11
1585818300000|2020-04-02 09:05:00|17.9|17.54|17.88|17.52|17.9|17.54|17.88|17.52|7
1585818600000|2020-04-02 09:10:00|17.87|17.51|17.86|17.5|17.87|17.51|17.85|17.49|4
1585818900000|2020-04-02 09:15:00|17.85|17.49|17.83|17.47|17.86|17.5|17.83|17.47|7
1585819200000|2020-04-02 09:20:00|17.82|17.46|17.82|17.46|17.83|17.47|17.81|17.45|11
1585819500000|2020-04-02 09:25:00|17.83|17.47|17.86|17.5|17.86|17.5|17.82|17.46|19
1585819800000|2020-04-02 09:30:00|17.85|17.49|17.85|17.49|17.89|17.53|17.85|17.49|19
1585820100000|2020-04-02 09:35:00|17.84|17.48|17.84|17.48|17.85|17.49|17.84|17.48|5
1585820400000|2020-04-02 09:40:00|17.85|17.49|17.85|17.49|17.85|17.49|17.83|17.47|22
1585820700000|2020-04-02 09:45:00|17.84|17.48|17.82|17.46|17.84|17.48|17.82|17.46|5
1585821000000|2020-04-02 09:50:00|17.83|17.47|17.82|17.46|17.83|17.47|17.81|17.45|4
1585821300000|2020-04-02 09:55:00|17.83|17.47|17.83|17.47|17.84|17.48|17.82|17.46|7
1585821600000|2020-04-02 10:00:00|17.82|17.46|17.83|17.47|17.84|17.48|17.82|17.46|14
1585821900000|2020-04-02 10:05:00|17.84|17.48|17.84|17.48|17.84|17.48|17.83|17.47|11
1585822200000|2020-04-02 10:10:00|17.83|17.47|17.87|17.51|17.89|17.53|17.83|17.47|41
1585822500000|2020-04-02 10:15:00|17.86|17.5|17.82|17.46|17.87|17.51|17.81|17.45|27
1585822800000|2020-04-02 10:20:00|17.83|17.47|17.82|17.46|17.84|17.48|17.82|17.46|16
1585823100000|2020-04-02 10:25:00|17.81|17.45|17.82|17.46|17.82|17.46|17.81|17.45|10
1585823400000|2020-04-02 10:30:00|17.81|17.45|17.82|17.46|17.82|17.46|17.81|17.45|4
1585823700000|2020-04-02 10:35:00|17.83|17.47|17.82|17.46|17.83|17.47|17.81|17.45|6
1585824000000|2020-04-02 10:40:00|17.83|17.47|17.83|17.47|17.83|17.47|17.82|17.46|7
1585824300000|2020-04-02 10:45:00|17.82|17.46|17.83|17.47|17.83|17.47|17.82|17.46|6
1585824600000|2020-04-02 10:50:00|17.84|17.48|17.84|17.48|17.84|17.48|17.84|17.48|1
1585824900000|2020-04-02 10:55:00|17.85|17.49|17.85|17.49|17.85|17.49|17.84|17.48|7
1585825200000|2020-04-02 11:00:00|17.86|17.5|17.83|17.47|17.86|17.5|17.82|17.46|18
1585825500000|2020-04-02 11:05:00|17.84|17.48|17.85|17.49|17.87|17.51|17.83|17.47|20
1585825800000|2020-04-02 11:10:00|17.86|17.5|17.86|17.5|17.86|17.5|17.86|17.5|1
1585826100000|2020-04-02 11:15:00|17.87|17.51|17.86|17.5|17.87|17.51|17.86|17.5|6
1585826400000|2020-04-02 11:20:00|17.87|17.51|17.9|17.54|17.9|17.54|17.86|17.5|12
1585826700000|2020-04-02 11:25:00|17.91|17.55|17.91|17.55|17.92|17.56|17.9|17.54|9
1585827000000|2020-04-02 11:30:00|17.9|17.54|17.9|17.54|17.9|17.54|17.88|17.52|17
1585827300000|2020-04-02 11:35:00|17.91|17.55|17.91|17.55|17.91|17.55|17.89|17.53|21
1585827600000|2020-04-02 11:40:00|17.9|17.54|17.9|17.54|17.92|17.56|17.89|17.53|21
1585827900000|2020-04-02 11:45:00|17.91|17.55|17.91|17.55|17.92|17.56|17.9|17.54|19
1585828200000|2020-04-02 11:50:00|17.92|17.56|17.89|17.53|17.92|17.56|17.89|17.53|20
1585828500000|2020-04-02 11:55:00|17.88|17.52|17.89|17.53|17.9|17.54|17.87|17.51|26
1585828800000|2020-04-02 12:00:00|17.9|17.54|17.86|17.5|17.94|17.58|17.85|17.49|87
1585829100000|2020-04-02 12:05:00|17.87|17.51|17.86|17.5|17.88|17.52|17.84|17.48|70
1585829400000|2020-04-02 12:10:00|17.87|17.51|17.85|17.49|17.88|17.52|17.85|17.49|37
1585829700000|2020-04-02 12:15:00|17.86|17.5|17.89|17.53|17.92|17.56|17.86|17.5|34
1585830000000|2020-04-02 12:20:00|17.9|17.54|17.9|17.54|17.92|17.56|17.89|17.53|25
1585830300000|2020-04-02 12:25:00|17.91|17.55|17.91|17.55|17.92|17.56|17.91|17.55|13
1585830600000|2020-04-02 12:30:00|17.92|17.56|17.92|17.56|17.95|17.59|17.9|17.54|30
1585830900000|2020-04-02 12:35:00|17.9|17.54|17.9|17.54|17.92|17.56|17.9|17.54|29
1585831200000|2020-04-02 12:40:00|17.89|17.53|17.85|17.49|17.9|17.54|17.84|17.48|29
1585831500000|2020-04-02 12:45:00|17.84|17.48|17.84|17.48|17.85|17.49|17.84|17.48|11
1585831800000|2020-04-02 12:50:00|17.85|17.49|17.85|17.49|17.87|17.51|17.84|17.48|32
1585832100000|2020-04-02 12:55:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|14
1585832400000|2020-04-02 13:00:00|17.86|17.5|17.85|17.49|17.88|17.52|17.85|17.49|14
1585832700000|2020-04-02 13:05:00|17.84|17.48|17.8|17.44|17.85|17.49|17.8|17.44|15
1585833000000|2020-04-02 13:10:00|17.79|17.43|17.74|17.38|17.8|17.44|17.74|17.38|40
1585833300000|2020-04-02 13:15:00|17.75|17.39|17.74|17.38|17.76|17.4|17.74|17.38|32
1585833600000|2020-04-02 13:20:00|17.75|17.39|17.78|17.42|17.78|17.42|17.75|17.39|28
1585833900000|2020-04-02 13:25:00|17.79|17.43|17.82|17.46|17.82|17.46|17.79|17.43|16
1585834200000|2020-04-02 13:30:00|17.83|17.47|17.84|17.48|17.86|17.5|17.82|17.46|38
1585834500000|2020-04-02 13:35:00|17.83|17.47|17.8|17.44|17.85|17.49|17.8|17.44|16
1585834800000|2020-04-02 13:40:00|17.81|17.45|17.78|17.42|17.83|17.47|17.78|17.42|16
1585835100000|2020-04-02 13:45:00|17.79|17.43|17.75|17.39|17.79|17.43|17.75|17.39|23
1585835400000|2020-04-02 13:50:00|17.76|17.4|17.73|17.37|17.76|17.4|17.73|17.37|6
1585835700000|2020-04-02 13:55:00|17.74|17.38|17.74|17.38|17.75|17.39|17.73|17.37|11
1585836000000|2020-04-02 14:00:00|17.75|17.39|17.75|17.39|17.75|17.39|17.74|17.38|21
1585836300000|2020-04-02 14:05:00|17.74|17.38|17.78|17.42|17.78|17.42|17.74|17.38|11
1585836600000|2020-04-02 14:10:00|17.79|17.43|17.8|17.44|17.8|17.44|17.77|17.41|20
1585836900000|2020-04-02 14:15:00|17.79|17.43|17.79|17.43|17.81|17.45|17.78|17.42|23
1585837200000|2020-04-02 14:20:00|17.78|17.42|17.8|17.44|17.8|17.44|17.78|17.42|15
1585837500000|2020-04-02 14:25:00|17.79|17.43|17.86|17.5|17.87|17.51|17.79|17.43|22
1585837800000|2020-04-02 14:30:00|17.87|17.51|17.9|17.54|17.9|17.54|17.86|17.5|40
1585838100000|2020-04-02 14:35:00|17.91|17.55|17.96|17.6|17.96|17.6|17.9|17.54|24
1585838400000|2020-04-02 14:40:00|17.95|17.59|18.01|17.65|18.04|17.68|17.92|17.56|89
1585838700000|2020-04-02 14:45:00|18.02|17.66|18.01|17.65|18.02|17.66|17.94|17.58|66
1585839000000|2020-04-02 14:50:00|18|17.64|17.98|17.62|18.11|17.75|17.98|17.62|66
1585839300000|2020-04-02 14:55:00|17.99|17.63|18.01|17.65|18.02|17.66|17.99|17.63|25
1585839600000|2020-04-02 15:00:00|18|17.64|18|17.64|18|17.64|17.97|17.61|39
1585839900000|2020-04-02 15:05:00|17.99|17.63|17.96|17.6|17.99|17.63|17.96|17.6|38
1585840200000|2020-04-02 15:10:00|17.97|17.61|17.93|17.57|17.97|17.61|17.92|17.56|35
1585840500000|2020-04-02 15:15:00|17.92|17.56|17.92|17.56|17.94|17.58|17.92|17.56|19
1585840800000|2020-04-02 15:20:00|17.91|17.55|17.92|17.56|17.93|17.57|17.89|17.53|26
1585841100000|2020-04-02 15:25:00|17.93|17.57|17.98|17.62|17.98|17.62|17.92|17.56|22
1585841400000|2020-04-02 15:30:00|17.97|17.61|17.96|17.6|17.98|17.62|17.95|17.59|24
1585841700000|2020-04-02 15:35:00|17.95|17.59|18|17.64|18|17.64|17.94|17.58|24
1585842000000|2020-04-02 15:40:00|18.01|17.65|17.98|17.62|18.04|17.68|17.98|17.62|50
1585842300000|2020-04-02 15:45:00|17.97|17.61|18.01|17.65|18.01|17.65|17.97|17.61|13
1585842600000|2020-04-02 15:50:00|18.02|17.66|18.12|17.76|18.13|17.77|18.01|17.65|37
1585842900000|2020-04-02 15:55:00|18.13|17.77|18.08|17.72|18.13|17.77|18.03|17.67|98
1585843200000|2020-04-02 16:00:00|18.09|17.73|18.14|17.78|18.17|17.81|18.05|17.69|79
1585843500000|2020-04-02 16:05:00|18.15|17.79|18.17|17.81|18.18|17.82|18.13|17.77|107
1585843800000|2020-04-02 16:10:00|18.18|17.82|18.18|17.82|18.28|17.92|18.17|17.81|98
1585844100000|2020-04-02 16:15:00|18.17|17.81|18.22|17.86|18.22|17.86|18.1|17.74|74
1585844400000|2020-04-02 16:20:00|18.23|17.87|18.21|17.85|18.23|17.87|18.19|17.83|47
1585844700000|2020-04-02 16:25:00|18.22|17.86|18.18|17.82|18.22|17.86|18.18|17.82|49
1585845000000|2020-04-02 16:30:00|18.19|17.83|18.18|17.82|18.22|17.86|18.18|17.82|46
1585845300000|2020-04-02 16:35:00|18.19|17.83|18.21|17.85|18.25|17.89|18.18|17.82|59
1585845600000|2020-04-02 16:40:00|18.2|17.84|18.2|17.84|18.25|17.89|18.19|17.83|53
1585845900000|2020-04-02 16:45:00|18.19|17.83|18.24|17.88|18.24|17.88|18.18|17.82|22
1585846200000|2020-04-02 16:50:00|18.23|17.87|18.24|17.88|18.26|17.9|18.23|17.87|32
1585846500000|2020-04-02 16:55:00|18.23|17.87|18.3|17.94|18.3|17.94|18.22|17.86|56
1585846800000|2020-04-02 17:00:00|18.31|17.95|18.83|18.47|18.83|18.47|18.31|17.95|246
1585847100000|2020-04-02 17:05:00|18.84|18.48|18.64|18.28|18.86|18.5|18.62|18.26|285
1585847400000|2020-04-02 17:10:00|18.63|18.27|18.5|18.14|18.67|18.31|18.49|18.13|244
1585847700000|2020-04-02 17:15:00|18.49|18.13|18.4|18.04|18.52|18.16|18.36|18|195
1585848000000|2020-04-02 17:20:00|18.41|18.05|18.43|18.07|18.45|18.09|18.41|18.05|101
1585848300000|2020-04-02 17:25:00|18.44|18.08|18.55|18.19|18.56|18.2|18.44|18.08|86
1585848600000|2020-04-02 17:30:00|18.56|18.2|18.51|18.15|18.6|18.24|18.5|18.14|80
1585848900000|2020-04-02 17:35:00|18.52|18.16|18.55|18.19|18.57|18.21|18.52|18.16|76
1585849200000|2020-04-02 17:40:00|18.54|18.18|18.51|18.15|18.54|18.18|18.48|18.12|56
1585849500000|2020-04-02 17:45:00|18.5|18.14|18.45|18.09|18.51|18.15|18.45|18.09|54
1585849800000|2020-04-02 17:50:00|18.46|18.1|18.43|18.07|18.5|18.14|18.42|18.06|68
1585850100000|2020-04-02 17:55:00|18.42|18.06|18.44|18.08|18.44|18.08|18.41|18.05|31
1585850400000|2020-04-02 18:00:00|18.43|18.07|18.25|17.89|18.44|18.08|18.24|17.88|101
1585850700000|2020-04-02 18:05:00|18.26|17.9|18.27|17.91|18.31|17.95|18.24|17.88|123
1585851000000|2020-04-02 18:10:00|18.26|17.9|18.12|17.76|18.27|17.91|18.08|17.72|137
1585851300000|2020-04-02 18:15:00|18.13|17.77|18.1|17.74|18.17|17.81|18.1|17.74|160
1585851600000|2020-04-02 18:20:00|18.11|17.75|18.17|17.81|18.18|17.82|18.08|17.72|102
1585851900000|2020-04-02 18:25:00|18.18|17.82|18.21|17.85|18.23|17.87|18.17|17.81|118
1585852200000|2020-04-02 18:30:00|18.22|17.86|18.24|17.88|18.26|17.9|18.22|17.86|43
1585852500000|2020-04-02 18:35:00|18.25|17.89|18.21|17.85|18.26|17.9|18.2|17.84|55
1585852800000|2020-04-02 18:40:00|18.2|17.84|18.1|17.74|18.21|17.85|18.06|17.7|124
1585853100000|2020-04-02 18:45:00|18.11|17.75|17.99|17.63|18.11|17.75|17.98|17.62|93
1585853400000|2020-04-02 18:50:00|17.98|17.62|18.06|17.7|18.1|17.74|17.93|17.57|147
1585853700000|2020-04-02 18:55:00|18.07|17.71|18.1|17.74|18.1|17.74|18.04|17.68|48
1585854000000|2020-04-02 19:00:00|18.09|17.73|18.08|17.72|18.12|17.76|18.01|17.65|110
1585854300000|2020-04-02 19:05:00|18.07|17.71|18.11|17.75|18.12|17.76|18.05|17.69|73
1585854600000|2020-04-02 19:10:00|18.1|17.74|18.06|17.7|18.11|17.75|18.04|17.68|64
1585854900000|2020-04-02 19:15:00|18.05|17.69|18.13|17.77|18.15|17.79|18.04|17.68|49
1585855200000|2020-04-02 19:20:00|18.14|17.78|18.13|17.77|18.15|17.79|18.11|17.75|48
1585855500000|2020-04-02 19:25:00|18.14|17.78|18.16|17.8|18.19|17.83|18.13|17.77|51
1585855800000|2020-04-02 19:30:00|18.17|17.81|18.13|17.77|18.17|17.81|18.1|17.74|43
1585856100000|2020-04-02 19:35:00|18.12|17.76|18.12|17.76|18.14|17.78|18.1|17.74|63
1585856400000|2020-04-02 19:40:00|18.11|17.75|18.12|17.76|18.12|17.76|18.1|17.74|24
1585856700000|2020-04-02 19:45:00|18.11|17.75|18.06|17.7|18.11|17.75|18.06|17.7|18
1585857000000|2020-04-02 19:50:00|18.07|17.71|18.07|17.71|18.14|17.78|18.06|17.7|59
1585857300000|2020-04-02 19:55:00|18.08|17.72|18.07|17.71|18.08|17.72|18.07|17.71|14
1585857600000|2020-04-02 20:00:00|18.08|17.72|17.97|17.61|18.08|17.72|17.96|17.6|95
1585857900000|2020-04-02 20:05:00|17.96|17.6|17.95|17.59|17.99|17.63|17.94|17.58|106
1585858200000|2020-04-02 20:10:00|17.96|17.6|17.94|17.58|17.97|17.61|17.91|17.55|131
1585858500000|2020-04-02 20:15:00|17.95|17.59|18.03|17.67|18.03|17.67|17.94|17.58|105
1585858800000|2020-04-02 20:20:00|18.04|17.68|18.02|17.66|18.05|17.69|18.01|17.65|25
1585859100000|2020-04-02 20:25:00|18.01|17.65|17.81|17.45|18.02|17.66|17.74|17.38|96
1585859400000|2020-04-02 20:30:00|17.8|17.44|17.85|17.49|17.89|17.53|17.78|17.42|90
1585859700000|2020-04-02 20:35:00|17.86|17.5|17.86|17.5|17.88|17.52|17.85|17.49|33
1585860000000|2020-04-02 20:40:00|17.85|17.49|17.87|17.51|17.88|17.52|17.85|17.49|41
1585860300000|2020-04-02 20:45:00|17.86|17.5|17.88|17.52|17.88|17.52|17.85|17.49|19
1585860600000|2020-04-02 20:50:00|17.87|17.51|17.95|17.59|17.95|17.59|17.87|17.51|25
1585860900000|2020-04-02 20:55:00|17.94|17.58|17.9|17.54|17.95|17.59|17.89|17.53|28
1585861200000|2020-04-02 21:00:00|17.89|17.53|17.86|17.5|17.89|17.53|17.86|17.5|38
1585861500000|2020-04-02 21:05:00|17.87|17.51|17.94|17.58|17.94|17.58|17.86|17.5|26
1585861800000|2020-04-02 21:10:00|17.95|17.59|18|17.64|18.02|17.66|17.94|17.58|28
1585862100000|2020-04-02 21:15:00|18.01|17.65|17.99|17.63|18.02|17.66|17.99|17.63|21
1585862400000|2020-04-02 21:20:00|18|17.64|18|17.64|18|17.64|17.99|17.63|3
1585862700000|2020-04-02 21:25:00|18.01|17.65|18.03|17.67|18.03|17.67|18.01|17.65|17
1585863000000|2020-04-02 21:30:00|18.04|17.68|18.12|17.76|18.12|17.76|18.03|17.67|19
1585863300000|2020-04-02 21:35:00|18.13|17.77|18.06|17.7|18.14|17.78|18.05|17.69|48
1585863600000|2020-04-02 21:40:00|18.07|17.71|18.04|17.68|18.07|17.71|18.02|17.66|16
1585863900000|2020-04-02 21:45:00|18.05|17.69|18.06|17.7|18.07|17.71|18.04|17.68|32
1585864200000|2020-04-02 21:50:00|18.07|17.71|18.06|17.7|18.07|17.71|18.06|17.7|10
1585864500000|2020-04-02 21:55:00|18.07|17.71|18.05|17.69|18.09|17.73|18.05|17.69|25
1585864800000|2020-04-02 22:00:00|18.04|17.68|17.95|17.59|18.05|17.69|17.93|17.57|52
1585865100000|2020-04-02 22:05:00|17.94|17.58|17.93|17.57|17.94|17.58|17.91|17.55|8
1585865400000|2020-04-02 22:10:00|17.92|17.56|17.95|17.59|18.02|17.66|17.92|17.56|54
1585865700000|2020-04-02 22:15:00|17.96|17.6|17.97|17.61|17.98|17.62|17.95|17.59|26
1585866000000|2020-04-02 22:20:00|17.98|17.62|18|17.64|18.03|17.67|17.97|17.61|35
1585866300000|2020-04-02 22:25:00|17.99|17.63|18.02|17.66|18.04|17.68|17.99|17.63|32
1585866600000|2020-04-02 22:30:00|18.03|17.67|18.09|17.73|18.09|17.73|18.02|17.66|33
1585866900000|2020-04-02 22:35:00|18.1|17.74|18.12|17.76|18.13|17.77|18.1|17.74|39
1585867200000|2020-04-02 22:40:00|18.13|17.77|18.14|17.78|18.14|17.78|18.11|17.75|24
1585867500000|2020-04-02 22:45:00|18.13|17.77|18.15|17.79|18.16|17.8|18.12|17.76|45
1585867800000|2020-04-02 22:50:00|18.14|17.78|18.14|17.78|18.16|17.8|18.12|17.76|43
1585868100000|2020-04-02 22:55:00|18.15|17.79|18.15|17.79|18.16|17.8|18.14|17.78|29
1585868400000|2020-04-02 23:00:00|18.16|17.8|18.11|17.75|18.16|17.8|18.07|17.71|72
1585868700000|2020-04-02 23:05:00|18.1|17.74|18.03|17.67|18.1|17.74|18.03|17.67|64
1585869000000|2020-04-02 23:10:00|18.02|17.66|18.03|17.67|18.05|17.69|18|17.64|58
1585869300000|2020-04-02 23:15:00|18.04|17.68|18.01|17.65|18.05|17.69|18.01|17.65|33
1585869600000|2020-04-02 23:20:00|18|17.64|18|17.64|18.04|17.68|18|17.64|41
1585869900000|2020-04-02 23:25:00|18.01|17.65|17.95|17.59|18.01|17.65|17.94|17.58|25
1585870200000|2020-04-02 23:30:00|17.96|17.6|17.95|17.59|17.97|17.61|17.94|17.58|18
1585870500000|2020-04-02 23:35:00|17.94|17.58|17.96|17.6|17.97|17.61|17.91|17.55|30
1585870800000|2020-04-02 23:40:00|17.97|17.61|17.99|17.63|18|17.64|17.96|17.6|35
1585871100000|2020-04-02 23:45:00|18|17.64|17.99|17.63|18.02|17.66|17.97|17.61|40
1585871400000|2020-04-02 23:50:00|17.98|17.62|18.02|17.66|18.03|17.67|17.97|17.61|21
1585871700000|2020-04-02 23:55:00|18.03|17.67|18.03|17.67|18.07|17.71|18.02|17.66|31
1585872000000|2020-04-03 00:00:00|18.02|17.66|17.99|17.63|18.03|17.67|17.98|17.62|48
1585872300000|2020-04-03 00:05:00|17.98|17.62|18.02|17.66|18.02|17.66|17.97|17.61|25
1585872600000|2020-04-03 00:10:00|18.01|17.65|18.05|17.69|18.05|17.69|18.01|17.65|21
1585872900000|2020-04-03 00:15:00|18.04|17.68|18.05|17.69|18.07|17.71|18.04|17.68|30
1585873200000|2020-04-03 00:20:00|18.06|17.7|18.06|17.7|18.08|17.72|18.05|17.69|19
1585873500000|2020-04-03 00:25:00|18.07|17.71|18.07|17.71|18.07|17.71|18.05|17.69|39
1585873800000|2020-04-03 00:30:00|18.06|17.7|18.09|17.73|18.09|17.73|18.04|17.68|56
1585874100000|2020-04-03 00:35:00|18.08|17.72|18.09|17.73|18.1|17.74|18.08|17.72|14
1585874400000|2020-04-03 00:40:00|18.1|17.74|18.09|17.73|18.11|17.75|18.09|17.73|14
1585874700000|2020-04-03 00:45:00|18.08|17.72|18.02|17.66|18.08|17.72|18.01|17.65|37
1585875000000|2020-04-03 00:50:00|18.03|17.67|18.04|17.68|18.05|17.69|18.02|17.66|22
1585875300000|2020-04-03 00:55:00|18.05|17.69|18|17.64|18.05|17.69|18|17.64|30
1585875600000|2020-04-03 01:00:00|18.01|17.65|18|17.64|18.01|17.65|17.97|17.61|46
1585875900000|2020-04-03 01:05:00|18.01|17.65|18|17.64|18.02|17.66|18|17.64|14
1585876200000|2020-04-03 01:10:00|18.01|17.65|18.02|17.66|18.03|17.67|18|17.64|46
1585876500000|2020-04-03 01:15:00|18.03|17.67|18.02|17.66|18.04|17.68|18.01|17.65|54
1585876800000|2020-04-03 01:20:00|18.01|17.65|17.99|17.63|18.02|17.66|17.98|17.62|43
1585877100000|2020-04-03 01:25:00|18|17.64|18.02|17.66|18.04|17.68|18|17.64|41
1585877400000|2020-04-03 01:30:00|18.01|17.65|18.04|17.68|18.05|17.69|18.01|17.65|34
1585877700000|2020-04-03 01:35:00|18.03|17.67|18.05|17.69|18.05|17.69|18.02|17.66|39
1585878000000|2020-04-03 01:40:00|18.04|17.68|18.07|17.71|18.08|17.72|18.04|17.68|34
1585878300000|2020-04-03 01:45:00|18.08|17.72|18.08|17.72|18.09|17.73|18.07|17.71|57
1585878600000|2020-04-03 01:50:00|18.07|17.71|18.09|17.73|18.1|17.74|18.07|17.71|51
1585878900000|2020-04-03 01:55:00|18.1|17.74|18.13|17.77|18.13|17.77|18.09|17.73|30
1585879200000|2020-04-03 02:00:00|18.12|17.76|18.06|17.7|18.12|17.76|18.05|17.69|45
1585879500000|2020-04-03 02:05:00|18.07|17.71|18.09|17.73|18.1|17.74|18.07|17.71|61
1585879800000|2020-04-03 02:10:00|18.1|17.74|18.02|17.66|18.1|17.74|18.02|17.66|25
1585880100000|2020-04-03 02:15:00|18.03|17.67|18.06|17.7|18.07|17.71|18.03|17.67|30
1585880400000|2020-04-03 02:20:00|18.07|17.71|18.11|17.75|18.11|17.75|18.07|17.71|15
1585880700000|2020-04-03 02:25:00|18.12|17.76|18.12|17.76|18.13|17.77|18.1|17.74|37
1585881000000|2020-04-03 02:30:00|18.13|17.77|18.14|17.78|18.14|17.78|18.12|17.76|12
1585881300000|2020-04-03 02:35:00|18.15|17.79|18.15|17.79|18.15|17.79|18.13|17.77|11
1585881600000|2020-04-03 02:40:00|18.16|17.8|18.18|17.82|18.18|17.82|18.13|17.77|21
1585881900000|2020-04-03 02:45:00|18.17|17.81|18.15|17.79|18.18|17.82|18.14|17.78|27
1585882200000|2020-04-03 02:50:00|18.14|17.78|18.12|17.76|18.16|17.8|18.12|17.76|39
1585882500000|2020-04-03 02:55:00|18.13|17.77|18.1|17.74|18.13|17.77|18.09|17.73|44
1585882800000|2020-04-03 03:00:00|18.11|17.75|18.12|17.76|18.13|17.77|18.1|17.74|48
1585883100000|2020-04-03 03:05:00|18.13|17.77|18.14|17.78|18.15|17.79|18.13|17.77|36
1585883400000|2020-04-03 03:10:00|18.15|17.79|18.12|17.76|18.15|17.79|18.12|17.76|14
1585883700000|2020-04-03 03:15:00|18.13|17.77|18.14|17.78|18.15|17.79|18.13|17.77|16
1585884000000|2020-04-03 03:20:00|18.15|17.79|18.15|17.79|18.16|17.8|18.14|17.78|17
1585884300000|2020-04-03 03:25:00|18.14|17.78|18.09|17.73|18.14|17.78|18.06|17.7|85
1585884600000|2020-04-03 03:30:00|18.08|17.72|18.07|17.71|18.09|17.73|18.05|17.69|45
1585884900000|2020-04-03 03:35:00|18.06|17.7|18.08|17.72|18.08|17.72|18.06|17.7|21
1585885200000|2020-04-03 03:40:00|18.07|17.71|18.09|17.73|18.1|17.74|18.06|17.7|29
1585885500000|2020-04-03 03:45:00|18.08|17.72|18.08|17.72|18.09|17.73|18.08|17.72|13
1585885800000|2020-04-03 03:50:00|18.07|17.71|18.05|17.69|18.08|17.72|18.05|17.69|7
1585886100000|2020-04-03 03:55:00|18.04|17.68|18.06|17.7|18.06|17.7|18.03|17.67|33
1585886400000|2020-04-03 04:00:00|18.05|17.69|18.07|17.71|18.07|17.71|18.04|17.68|21
1585886700000|2020-04-03 04:05:00|18.06|17.7|18.05|17.69|18.06|17.7|18.05|17.69|20
1585887000000|2020-04-03 04:10:00|18.06|17.7|18.03|17.67|18.06|17.7|18.03|17.67|18
1585887300000|2020-04-03 04:15:00|18.02|17.66|18.04|17.68|18.04|17.68|18.02|17.66|13
1585887600000|2020-04-03 04:20:00|18.05|17.69|18.06|17.7|18.06|17.7|18.04|17.68|10
1585887900000|2020-04-03 04:25:00|18.07|17.71|18.06|17.7|18.07|17.71|18.06|17.7|4
1585888200000|2020-04-03 04:30:00|18.05|17.69|18.07|17.71|18.08|17.72|18.05|17.69|19
1585888500000|2020-04-03 04:35:00|18.06|17.7|18.05|17.69|18.06|17.7|18.05|17.69|4
1585888800000|2020-04-03 04:40:00|18.04|17.68|18.03|17.67|18.04|17.68|18.01|17.65|28
1585889100000|2020-04-03 04:45:00|18.02|17.66|18.04|17.68|18.04|17.68|18.02|17.66|111
1585889400000|2020-04-03 04:50:00|18.03|17.67|18.06|17.7|18.06|17.7|18.03|17.67|14
1585889700000|2020-04-03 04:55:00|18.07|17.71|18.08|17.72|18.08|17.72|18.06|17.7|28
1585890000000|2020-04-03 05:00:00|18.07|17.71|18.06|17.7|18.08|17.72|18.05|17.69|46
1585890300000|2020-04-03 05:05:00|18.05|17.69|18.06|17.7|18.06|17.7|18.05|17.69|12
1585890600000|2020-04-03 05:10:00|18.07|17.71|18.02|17.66|18.07|17.71|18.01|17.65|40
1585890900000|2020-04-03 05:15:00|18.01|17.65|18.02|17.66|18.02|17.66|18|17.64|12
1585891200000|2020-04-03 05:20:00|18.03|17.67|18.01|17.65|18.05|17.69|18|17.64|27
1585891500000|2020-04-03 05:25:00|18.02|17.66|18.02|17.66|18.02|17.66|18.01|17.65|31
1585891800000|2020-04-03 05:30:00|18.03|17.67|18.05|17.69|18.05|17.69|18.02|17.66|11
1585892100000|2020-04-03 05:35:00|18.04|17.68|18.02|17.66|18.05|17.69|18.01|17.65|17
1585892400000|2020-04-03 05:40:00|18.01|17.65|18.02|17.66|18.03|17.67|18.01|17.65|14
1585892700000|2020-04-03 05:45:00|18.01|17.65|18.05|17.69|18.05|17.69|18|17.64|39
1585893000000|2020-04-03 05:50:00|18.06|17.7|18.06|17.7|18.07|17.71|18.05|17.69|17
1585893300000|2020-04-03 05:55:00|18.07|17.71|18.05|17.69|18.08|17.72|18.04|17.68|23
1585893600000|2020-04-03 06:00:00|18.04|17.68|18.01|17.65|18.04|17.68|18|17.64|20
1585893900000|2020-04-03 06:05:00|18.02|17.66|18.04|17.68|18.04|17.68|18.02|17.66|21
1585894200000|2020-04-03 06:10:00|18.05|17.69|18.06|17.7|18.07|17.71|18.03|17.67|32
1585894500000|2020-04-03 06:15:00|18.07|17.71|18.08|17.72|18.09|17.73|18.06|17.7|46
1585894800000|2020-04-03 06:20:00|18.09|17.73|18.1|17.74|18.1|17.74|18.08|17.72|56
1585895100000|2020-04-03 06:25:00|18.09|17.73|18.11|17.75|18.12|17.76|18.08|17.72|29
1585895400000|2020-04-03 06:30:00|18.12|17.76|18.16|17.8|18.16|17.8|18.11|17.75|29
1585895700000|2020-04-03 06:35:00|18.15|17.79|18.14|17.78|18.16|17.8|18.13|17.77|46
1585896000000|2020-04-03 06:40:00|18.15|17.79|18.15|17.79|18.15|17.79|18.13|17.77|25
1585896300000|2020-04-03 06:45:00|18.14|17.78|18.12|17.76|18.15|17.79|18.12|17.76|19
1585896600000|2020-04-03 06:50:00|18.11|17.75|18.1|17.74|18.12|17.76|18.09|17.73|26
1585896900000|2020-04-03 06:55:00|18.11|17.75|18.08|17.72|18.11|17.75|18.07|17.71|46
1585897200000|2020-04-03 07:00:00|18.09|17.73|18.09|17.73|18.09|17.73|18.07|17.71|117
1585897500000|2020-04-03 07:05:00|18.1|17.74|18.11|17.75|18.12|17.76|18.09|17.73|38
1585897800000|2020-04-03 07:10:00|18.12|17.76|18.11|17.75|18.12|17.76|18.1|17.74|28
1585898100000|2020-04-03 07:15:00|18.12|17.76|18.17|17.81|18.17|17.81|18.11|17.75|54
1585898400000|2020-04-03 07:20:00|18.16|17.8|18.13|17.77|18.17|17.81|18.12|17.76|38
1585898700000|2020-04-03 07:25:00|18.12|17.76|18.16|17.8|18.16|17.8|18.12|17.76|45
1585899000000|2020-04-03 07:30:00|18.15|17.79|18.22|17.86|18.23|17.87|18.15|17.79|66
1585899300000|2020-04-03 07:35:00|18.23|17.87|18.23|17.87|18.24|17.88|18.22|17.86|53
1585899600000|2020-04-03 07:40:00|18.24|17.88|18.22|17.86|18.27|17.91|18.22|17.86|73
1585899900000|2020-04-03 07:45:00|18.23|17.87|18.25|17.89|18.26|17.9|18.22|17.86|63
1585900200000|2020-04-03 07:50:00|18.24|17.88|18.25|17.89|18.26|17.9|18.2|17.84|28
1585900500000|2020-04-03 07:55:00|18.26|17.9|18.3|17.94|18.33|17.97|18.23|17.87|77
1585900800000|2020-04-03 08:00:00|18.31|17.95|18.33|17.97|18.38|18.02|18.31|17.95|43
1585901100000|2020-04-03 08:05:00|18.32|17.96|18.23|17.87|18.35|17.99|18.22|17.86|62
1585901400000|2020-04-03 08:10:00|18.22|17.86|18.23|17.87|18.25|17.89|18.21|17.85|36
1585901700000|2020-04-03 08:15:00|18.24|17.88|18.22|17.86|18.25|17.89|18.22|17.86|13
1585902000000|2020-04-03 08:20:00|18.21|17.85|18.24|17.88|18.24|17.88|18.2|17.84|28
1585902300000|2020-04-03 08:25:00|18.23|17.87|18.25|17.89|18.27|17.91|18.22|17.86|31
1585902600000|2020-04-03 08:30:00|18.26|17.9|18.24|17.88|18.27|17.91|18.23|17.87|57
1585902900000|2020-04-03 08:35:00|18.25|17.89|18.21|17.85|18.25|17.89|18.19|17.83|93
1585903200000|2020-04-03 08:40:00|18.2|17.84|18.18|17.82|18.21|17.85|18.18|17.82|109
1585903500000|2020-04-03 08:45:00|18.19|17.83|18.22|17.86|18.23|17.87|18.18|17.82|82
1585903800000|2020-04-03 08:50:00|18.23|17.87|18.21|17.85|18.24|17.88|18.21|17.85|37
1585904100000|2020-04-03 08:55:00|18.22|17.86|18.27|17.91|18.27|17.91|18.22|17.86|60
1585904400000|2020-04-03 09:00:00|18.26|17.9|18.3|17.94|18.3|17.94|18.24|17.88|59
1585904700000|2020-04-03 09:05:00|18.29|17.93|18.28|17.92|18.29|17.93|18.27|17.91|46
1585905000000|2020-04-03 09:10:00|18.27|17.91|18.26|17.9|18.28|17.92|18.26|17.9|62
1585905300000|2020-04-03 09:15:00|18.25|17.89|18.22|17.86|18.25|17.89|18.21|17.85|44
1585905600000|2020-04-03 09:20:00|18.23|17.87|18.22|17.86|18.24|17.88|18.22|17.86|44
1585905900000|2020-04-03 09:25:00|18.23|17.87|18.23|17.87|18.24|17.88|18.22|17.86|19
1585906200000|2020-04-03 09:30:00|18.22|17.86|18.25|17.89|18.26|17.9|18.22|17.86|44
1585906500000|2020-04-03 09:35:00|18.26|17.9|18.26|17.9|18.28|17.92|18.25|17.89|23
1585906800000|2020-04-03 09:40:00|18.25|17.89|18.29|17.93|18.3|17.94|18.24|17.88|57
1585907100000|2020-04-03 09:45:00|18.3|17.94|18.32|17.96|18.32|17.96|18.28|17.92|35
1585907400000|2020-04-03 09:50:00|18.31|17.95|18.34|17.98|18.34|17.98|18.31|17.95|92
1585907700000|2020-04-03 09:55:00|18.35|17.99|18.31|17.95|18.36|18|18.31|17.95|37
1585908000000|2020-04-03 10:00:00|18.32|17.96|18.33|17.97|18.34|17.98|18.31|17.95|48
1585908300000|2020-04-03 10:05:00|18.34|17.98|18.28|17.92|18.34|17.98|18.26|17.9|57
1585908600000|2020-04-03 10:10:00|18.27|17.91|18.25|17.89|18.28|17.92|18.24|17.88|49
1585908900000|2020-04-03 10:15:00|18.26|17.9|18.24|17.88|18.26|17.9|18.24|17.88|41
1585909200000|2020-04-03 10:20:00|18.25|17.89|18.23|17.87|18.25|17.89|18.22|17.86|27
1585909500000|2020-04-03 10:25:00|18.24|17.88|18.28|17.92|18.29|17.93|18.23|17.87|33
1585909800000|2020-04-03 10:30:00|18.29|17.93|18.29|17.93|18.3|17.94|18.27|17.91|25
1585910100000|2020-04-03 10:35:00|18.28|17.92|18.27|17.91|18.28|17.92|18.26|17.9|14
1585910400000|2020-04-03 10:40:00|18.26|17.9|18.27|17.91|18.28|17.92|18.26|17.9|6
1585910700000|2020-04-03 10:45:00|18.28|17.92|18.3|17.94|18.31|17.95|18.28|17.92|45
1585911000000|2020-04-03 10:50:00|18.29|17.93|18.31|17.95|18.32|17.96|18.29|17.93|29
1585911300000|2020-04-03 10:55:00|18.32|17.96|18.39|18.03|18.4|18.04|18.31|17.95|59
1585911600000|2020-04-03 11:00:00|18.38|18.02|18.33|17.97|18.44|18.08|18.3|17.94|131
1585911900000|2020-04-03 11:05:00|18.32|17.96|18.29|17.93|18.32|17.96|18.28|17.92|50
1585912200000|2020-04-03 11:10:00|18.28|17.92|18.34|17.98|18.35|17.99|18.26|17.9|157
1585912500000|2020-04-03 11:15:00|18.33|17.97|18.32|17.96|18.34|17.98|18.3|17.94|36
1585912800000|2020-04-03 11:20:00|18.31|17.95|18.29|17.93|18.31|17.95|18.28|17.92|43
1585913100000|2020-04-03 11:25:00|18.3|17.94|18.35|17.99|18.35|17.99|18.3|17.94|80
1585913400000|2020-04-03 11:30:00|18.34|17.98|18.38|18.02|18.39|18.03|18.34|17.98|69
1585913700000|2020-04-03 11:35:00|18.39|18.03|18.35|17.99|18.39|18.03|18.35|17.99|21
1585914000000|2020-04-03 11:40:00|18.36|18|18.38|18.02|18.39|18.03|18.36|18|29
1585914300000|2020-04-03 11:45:00|18.39|18.03|18.41|18.05|18.43|18.07|18.38|18.02|31
1585914600000|2020-04-03 11:50:00|18.42|18.06|18.43|18.07|18.43|18.07|18.41|18.05|32
1585914900000|2020-04-03 11:55:00|18.44|18.08|18.43|18.07|18.45|18.09|18.43|18.07|22
1585915200000|2020-04-03 12:00:00|18.41|18.05|18.43|18.07|18.44|18.08|18.36|18|59
1585915500000|2020-04-03 12:05:00|18.42|18.06|18.41|18.05|18.43|18.07|18.4|18.04|32
1585915800000|2020-04-03 12:10:00|18.42|18.06|18.46|18.1|18.46|18.1|18.41|18.05|53
1585916100000|2020-04-03 12:15:00|18.45|18.09|18.47|18.11|18.47|18.11|18.43|18.07|39
1585916400000|2020-04-03 12:20:00|18.46|18.1|18.48|18.12|18.48|18.12|18.46|18.1|13
1585916700000|2020-04-03 12:25:00|18.47|18.11|18.44|18.08|18.48|18.12|18.41|18.05|64
1585917000000|2020-04-03 12:30:00|18.43|18.07|18.44|18.08|18.46|18.1|18.42|18.06|44
1585917300000|2020-04-03 12:35:00|18.43|18.07|18.38|18.02|18.43|18.07|18.38|18.02|20
1585917600000|2020-04-03 12:40:00|18.37|18.01|18.35|17.99|18.37|18.01|18.31|17.95|105
1585917900000|2020-04-03 12:45:00|18.34|17.98|18.27|17.91|18.36|18|18.26|17.9|54
1585918200000|2020-04-03 12:50:00|18.28|17.92|18.27|17.91|18.29|17.93|18.26|17.9|36
1585918500000|2020-04-03 12:55:00|18.26|17.9|18.3|17.94|18.31|17.95|18.26|17.9|23
1585918800000|2020-04-03 13:00:00|18.31|17.95|18.33|17.97|18.34|17.98|18.3|17.94|19
1585919100000|2020-04-03 13:05:00|18.34|17.98|18.29|17.93|18.34|17.98|18.29|17.93|38
1585919400000|2020-04-03 13:10:00|18.3|17.94|18.26|17.9|18.3|17.94|18.26|17.9|19
1585919700000|2020-04-03 13:15:00|18.25|17.89|18.24|17.88|18.25|17.89|18.22|17.86|48
1585920000000|2020-04-03 13:20:00|18.25|17.89|18.25|17.89|18.31|17.95|18.24|17.88|68
1585920300000|2020-04-03 13:25:00|18.24|17.88|18.27|17.91|18.28|17.92|18.24|17.88|36
1585920600000|2020-04-03 13:30:00|18.28|17.92|18.29|17.93|18.3|17.94|18.28|17.92|26
1585920900000|2020-04-03 13:35:00|18.28|17.92|18.3|17.94|18.3|17.94|18.28|17.92|17
1585921200000|2020-04-03 13:40:00|18.29|17.93|18.32|17.96|18.34|17.98|18.28|17.92|50
1585921500000|2020-04-03 13:45:00|18.33|17.97|18.3|17.94|18.33|17.97|18.29|17.93|18
1585921800000|2020-04-03 13:50:00|18.29|17.93|18.27|17.91|18.29|17.93|18.26|17.9|41
1585922100000|2020-04-03 13:55:00|18.26|17.9|18.24|17.88|18.27|17.91|18.19|17.83|34
1585922400000|2020-04-03 14:00:00|18.23|17.87|18.18|17.82|18.25|17.89|18.17|17.81|58
1585922700000|2020-04-03 14:05:00|18.17|17.81|18.21|17.85|18.22|17.86|18.17|17.81|21
1585923000000|2020-04-03 14:10:00|18.2|17.84|18.2|17.84|18.22|17.86|18.19|17.83|27
1585923300000|2020-04-03 14:15:00|18.21|17.85|18.19|17.83|18.21|17.85|18.18|17.82|27
1585923600000|2020-04-03 14:20:00|18.18|17.82|18.15|17.79|18.19|17.83|18.12|17.76|35
1585923900000|2020-04-03 14:25:00|18.14|17.78|18.16|17.8|18.17|17.81|18.13|17.77|29
1585924200000|2020-04-03 14:30:00|18.17|17.81|18.14|17.78|18.17|17.81|18.14|17.78|40
1585924500000|2020-04-03 14:35:00|18.13|17.77|18.09|17.73|18.16|17.8|18.06|17.7|49
1585924800000|2020-04-03 14:40:00|18.08|17.72|18.06|17.7|18.1|17.74|18.06|17.7|49
1585925100000|2020-04-03 14:45:00|18.05|17.69|18.08|17.72|18.09|17.73|18.02|17.66|56
1585925400000|2020-04-03 14:50:00|18.09|17.73|18.1|17.74|18.13|17.77|18.08|17.72|28
1585925700000|2020-04-03 14:55:00|18.11|17.75|18.12|17.76|18.12|17.76|18.1|17.74|20
1585926000000|2020-04-03 15:00:00|18.13|17.77|18.12|17.76|18.13|17.77|18.1|17.74|22
1585926300000|2020-04-03 15:05:00|18.13|17.77|18.12|17.76|18.13|17.77|18.09|17.73|20
1585926600000|2020-04-03 15:10:00|18.13|17.77|18.13|17.77|18.14|17.78|18.09|17.73|27
1585926900000|2020-04-03 15:15:00|18.14|17.78|18.19|17.83|18.21|17.85|18.13|17.77|26
1585927200000|2020-04-03 15:20:00|18.18|17.82|18.13|17.77|18.2|17.84|18.13|17.77|40
1585927500000|2020-04-03 15:25:00|18.12|17.76|18.07|17.71|18.13|17.77|18.05|17.69|58
1585927800000|2020-04-03 15:30:00|18.06|17.7|18.07|17.71|18.12|17.76|18.06|17.7|54
1585928100000|2020-04-03 15:35:00|18.08|17.72|17.96|17.6|18.08|17.72|17.96|17.6|55
1585928400000|2020-04-03 15:40:00|17.97|17.61|18.04|17.68|18.04|17.68|17.96|17.6|36
1585928700000|2020-04-03 15:45:00|18.03|17.67|18.03|17.67|18.04|17.68|18|17.64|31
1585929000000|2020-04-03 15:50:00|18.04|17.68|18.04|17.68|18.05|17.69|18.03|17.67|25
1585929300000|2020-04-03 15:55:00|18.05|17.69|18.07|17.71|18.09|17.73|18.05|17.69|33
1585929600000|2020-04-03 16:00:00|18.08|17.72|18.02|17.66|18.09|17.73|18.01|17.65|48
1585929900000|2020-04-03 16:05:00|18.01|17.65|17.91|17.55|18.01|17.65|17.89|17.53|64
1585930200000|2020-04-03 16:10:00|17.92|17.56|17.91|17.55|17.95|17.59|17.91|17.55|36
1585930500000|2020-04-03 16:15:00|17.9|17.54|17.92|17.56|17.95|17.59|17.9|17.54|31
1585930800000|2020-04-03 16:20:00|17.91|17.55|17.82|17.46|17.92|17.56|17.79|17.43|78
1585931100000|2020-04-03 16:25:00|17.83|17.47|17.85|17.49|17.85|17.49|17.79|17.43|35
1585931400000|2020-04-03 16:30:00|17.84|17.48|17.94|17.58|17.94|17.58|17.84|17.48|42
1585931700000|2020-04-03 16:35:00|17.93|17.57|17.86|17.5|17.93|17.57|17.83|17.47|34
1585932000000|2020-04-03 16:40:00|17.85|17.49|17.86|17.5|17.86|17.5|17.84|17.48|26
1585932300000|2020-04-03 16:45:00|17.85|17.49|17.82|17.46|17.85|17.49|17.82|17.46|8
1585932600000|2020-04-03 16:50:00|17.83|17.47|17.91|17.55|17.92|17.56|17.82|17.46|35
1585932900000|2020-04-03 16:55:00|17.92|17.56|17.98|17.62|18|17.64|17.91|17.55|77
1585933200000|2020-04-03 17:00:00|17.99|17.63|17.99|17.63|18.01|17.65|17.95|17.59|53
1585933500000|2020-04-03 17:05:00|17.98|17.62|17.93|17.57|17.98|17.62|17.92|17.56|34
1585933800000|2020-04-03 17:10:00|17.94|17.58|17.99|17.63|17.99|17.63|17.93|17.57|28
1585934100000|2020-04-03 17:15:00|18|17.64|17.97|17.61|18.01|17.65|17.94|17.58|62
1585934400000|2020-04-03 17:20:00|17.98|17.62|18.02|17.66|18.02|17.66|17.98|17.62|23
1585934700000|2020-04-03 17:25:00|18.01|17.65|17.97|17.61|18.03|17.67|17.97|17.61|40
1585935000000|2020-04-03 17:30:00|17.96|17.6|17.93|17.57|17.98|17.62|17.92|17.56|36
1585935300000|2020-04-03 17:35:00|17.92|17.56|17.88|17.52|17.92|17.56|17.86|17.5|37
1585935600000|2020-04-03 17:40:00|17.89|17.53|17.9|17.54|17.94|17.58|17.89|17.53|32
1585935900000|2020-04-03 17:45:00|17.89|17.53|17.92|17.56|17.92|17.56|17.89|17.53|14
1585936200000|2020-04-03 17:50:00|17.93|17.57|17.96|17.6|17.98|17.62|17.92|17.56|27
1585936500000|2020-04-03 17:55:00|17.95|17.59|17.95|17.59|17.99|17.63|17.95|17.59|38
1585936800000|2020-04-03 18:00:00|17.94|17.58|17.98|17.62|17.99|17.63|17.94|17.58|23
1585937100000|2020-04-03 18:05:00|17.97|17.61|17.91|17.55|17.98|17.62|17.9|17.54|67
1585937400000|2020-04-03 18:10:00|17.92|17.56|17.92|17.56|17.93|17.57|17.92|17.56|45
1585937700000|2020-04-03 18:15:00|17.93|17.57|17.96|17.6|17.97|17.61|17.92|17.56|16
1585938000000|2020-04-03 18:20:00|17.97|17.61|18|17.64|18|17.64|17.97|17.61|22
1585938300000|2020-04-03 18:25:00|17.99|17.63|18.02|17.66|18.02|17.66|17.98|17.62|42
1585938600000|2020-04-03 18:30:00|18.03|17.67|18|17.64|18.03|17.67|17.99|17.63|50
1585938900000|2020-04-03 18:35:00|17.99|17.63|17.99|17.63|18.02|17.66|17.97|17.61|33
1585939200000|2020-04-03 18:40:00|18|17.64|18.03|17.67|18.04|17.68|18|17.64|38
1585939500000|2020-04-03 18:45:00|18.04|17.68|18.06|17.7|18.06|17.7|18.03|17.67|19
1585939800000|2020-04-03 18:50:00|18.05|17.69|18.09|17.73|18.09|17.73|18.05|17.69|69
1585940100000|2020-04-03 18:55:00|18.1|17.74|18.08|17.72|18.11|17.75|18.07|17.71|29
1585940400000|2020-04-03 19:00:00|18.09|17.73|18.13|17.77|18.13|17.77|18.09|17.73|19
1585940700000|2020-04-03 19:05:00|18.12|17.76|18.09|17.73|18.12|17.76|18.09|17.73|20
1585941000000|2020-04-03 19:10:00|18.1|17.74|18.15|17.79|18.15|17.79|18.09|17.73|12
1585941300000|2020-04-03 19:15:00|18.14|17.78|18.09|17.73|18.14|17.78|18.07|17.71|24
1585941600000|2020-04-03 19:20:00|18.08|17.72|18.05|17.69|18.09|17.73|18.03|17.67|28
1585941900000|2020-04-03 19:25:00|18.04|17.68|18.09|17.73|18.1|17.74|18.04|17.68|36
1585942200000|2020-04-03 19:30:00|18.1|17.74|18.07|17.71|18.1|17.74|18.07|17.71|24
1585942500000|2020-04-03 19:35:00|18.08|17.72|18.02|17.66|18.08|17.72|18.02|17.66|33
1585942800000|2020-04-03 19:40:00|18.03|17.67|18.04|17.68|18.06|17.7|18.02|17.66|14
1585943100000|2020-04-03 19:45:00|18.03|17.67|18.1|17.74|18.11|17.75|18.03|17.67|40
1585943400000|2020-04-03 19:50:00|18.11|17.75|18.09|17.73|18.12|17.76|18.07|17.71|39
1585943700000|2020-04-03 19:55:00|18.08|17.72|18.09|17.73|18.1|17.74|18.07|17.71|14
1585944000000|2020-04-03 20:00:00|18.1|17.74|18.12|17.76|18.13|17.77|18.09|17.73|39
1585944300000|2020-04-03 20:05:00|18.13|17.77|18.13|17.77|18.17|17.81|18.12|17.76|28
1585944600000|2020-04-03 20:10:00|18.12|17.76|18.11|17.75|18.14|17.78|18.11|17.75|26
1585944900000|2020-04-03 20:15:00|18.1|17.74|18.11|17.75|18.11|17.75|18.08|17.72|16
1585945200000|2020-04-03 20:20:00|18.12|17.76|18.14|17.78|18.16|17.8|18.11|17.75|21
1585945500000|2020-04-03 20:25:00|18.15|17.79|18.14|17.78|18.15|17.79|18.13|17.77|18
1585945800000|2020-04-03 20:30:00|18.15|17.79|18.14|17.78|18.15|17.79|18.12|17.76|14
1585946100000|2020-04-03 20:35:00|18.13|17.77|18.1|17.74|18.14|17.78|18.08|17.72|22
1585946400000|2020-04-03 20:40:00|18.09|17.73|18.09|17.73|18.11|17.75|18.08|17.72|19
1585946700000|2020-04-03 20:45:00|18.08|17.72|18.05|17.69|18.08|17.72|18.05|17.69|20
1585947000000|2020-04-03 20:50:00|18.04|17.68|17.98|17.62|18.04|17.68|17.98|17.62|17
1585947300000|2020-04-03 20:55:00|17.99|17.63|18.02|17.66|18.03|17.67|17.97|17.61|20
1585983900000|2020-04-04 07:05:00|18.13|17.77|18.13|17.77|18.14|17.78|18.12|17.76|15
1585984200000|2020-04-04 07:10:00|18.14|17.78|18.13|17.77|18.15|17.79|18.12|17.76|14
1585984500000|2020-04-04 07:15:00|18.12|17.76|18.13|17.77|18.13|17.77|18.11|17.75|12
1585984800000|2020-04-04 07:20:00|18.12|17.76|18.12|17.76|18.13|17.77|18.12|17.76|15
1585985100000|2020-04-04 07:25:00|18.11|17.75|18.11|17.75|18.12|17.76|18.11|17.75|5
1585985400000|2020-04-04 07:30:00|18.12|17.76|18.13|17.77|18.13|17.77|18.11|17.75|6
1585985700000|2020-04-04 07:35:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|4
1585986000000|2020-04-04 07:40:00|18.12|17.76|18.12|17.76|18.13|17.77|18.12|17.76|7
1585986300000|2020-04-04 07:45:00|18.13|17.77|18.13|17.77|18.13|17.77|18.13|17.77|1
1585986600000|2020-04-04 07:50:00|18.14|17.78|18.13|17.77|18.14|17.78|18.12|17.76|10
1585986900000|2020-04-04 07:55:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|2
1585987200000|2020-04-04 08:00:00|18.12|17.76|18.13|17.77|18.14|17.78|18.12|17.76|12
1585987500000|2020-04-04 08:05:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|2
1585987800000|2020-04-04 08:10:00|18.12|17.76|18.14|17.78|18.14|17.78|18.12|17.76|5
1585988100000|2020-04-04 08:15:00|18.15|17.79|18.14|17.78|18.15|17.79|18.12|17.76|24
1585988400000|2020-04-04 08:20:00|18.15|17.79|18.15|17.79|18.15|17.79|18.13|17.77|7
1585988700000|2020-04-04 08:25:00|18.16|17.8|18.14|17.78|18.16|17.8|18.14|17.78|13
1585989000000|2020-04-04 08:30:00|18.15|17.79|18.14|17.78|18.15|17.79|18.14|17.78|12
1585989300000|2020-04-04 08:35:00|18.15|17.79|18.15|17.79|18.15|17.79|18.14|17.78|7
1585989600000|2020-04-04 08:40:00|18.14|17.78|18.15|17.79|18.17|17.81|18.14|17.78|12
1585989900000|2020-04-04 08:45:00|18.16|17.8|18.17|17.81|18.18|17.82|18.15|17.79|16
1585990200000|2020-04-04 08:50:00|18.16|17.8|18.16|17.8|18.17|17.81|18.16|17.8|21
1585990500000|2020-04-04 08:55:00|18.17|17.81|18.18|17.82|18.18|17.82|18.16|17.8|30
1585990800000|2020-04-04 09:00:00|18.17|17.81|18.16|17.8|18.18|17.82|18.14|17.78|20
1585991100000|2020-04-04 09:05:00|18.15|17.79|18.14|17.78|18.16|17.8|18.14|17.78|4
1585991400000|2020-04-04 09:10:00|18.13|17.77|18.14|17.78|18.14|17.78|18.13|17.77|16
1585992000000|2020-04-04 09:20:00|18.15|17.79|18.14|17.78|18.15|17.79|18.14|17.78|4
1585992300000|2020-04-04 09:25:00|18.15|17.79|18.15|17.79|18.15|17.79|18.14|17.78|5
1585992600000|2020-04-04 09:30:00|18.16|17.8|18.16|17.8|18.17|17.81|18.15|17.79|7
1585992900000|2020-04-04 09:35:00|18.15|17.79|18.17|17.81|18.18|17.82|18.15|17.79|9
1585993200000|2020-04-04 09:40:00|18.18|17.82|18.19|17.83|18.2|17.84|18.18|17.82|22
1585993500000|2020-04-04 09:45:00|18.2|17.84|18.3|17.94|18.31|17.95|18.2|17.84|92
1585993800000|2020-04-04 09:50:00|18.31|17.95|18.31|17.95|18.31|17.95|18.28|17.92|31
1585994100000|2020-04-04 09:55:00|18.3|17.94|18.29|17.93|18.32|17.96|18.28|17.92|34
1585994400000|2020-04-04 10:00:00|18.3|17.94|18.31|17.95|18.34|17.98|18.3|17.94|44
1585994700000|2020-04-04 10:05:00|18.3|17.94|18.31|17.95|18.33|17.97|18.3|17.94|26
1585995000000|2020-04-04 10:10:00|18.3|17.94|18.3|17.94|18.31|17.95|18.26|17.9|37
1585995300000|2020-04-04 10:15:00|18.29|17.93|18.29|17.93|18.31|17.95|18.29|17.93|25
1585995600000|2020-04-04 10:20:00|18.3|17.94|18.32|17.96|18.33|17.97|18.29|17.93|35
1585995900000|2020-04-04 10:25:00|18.33|17.97|18.34|17.98|18.34|17.98|18.32|17.96|18
1585996200000|2020-04-04 10:30:00|18.35|17.99|18.3|17.94|18.37|18.01|18.28|17.92|32
1585996500000|2020-04-04 10:35:00|18.31|17.95|18.29|17.93|18.32|17.96|18.29|17.93|11
1585996800000|2020-04-04 10:40:00|18.28|17.92|18.34|17.98|18.34|17.98|18.28|17.92|51
1585997100000|2020-04-04 10:45:00|18.33|17.97|18.34|17.98|18.34|17.98|18.32|17.96|18
1585997400000|2020-04-04 10:50:00|18.35|17.99|18.34|17.98|18.35|17.99|18.32|17.96|15
1585997700000|2020-04-04 10:55:00|18.35|17.99|18.33|17.97|18.35|17.99|18.33|17.97|13
1585998000000|2020-04-04 11:00:00|18.34|17.98|18.32|17.96|18.37|18.01|18.31|17.95|39
1585998300000|2020-04-04 11:05:00|18.33|17.97|18.32|17.96|18.33|17.97|18.3|17.94|28
1585998600000|2020-04-04 11:10:00|18.31|17.95|18.3|17.94|18.32|17.96|18.3|17.94|12
1585998900000|2020-04-04 11:15:00|18.31|17.95|18.32|17.96|18.32|17.96|18.29|17.93|14
1585999200000|2020-04-04 11:20:00|18.31|17.95|18.3|17.94|18.32|17.96|18.3|17.94|14
1585999500000|2020-04-04 11:25:00|18.31|17.95|18.27|17.91|18.31|17.95|18.27|17.91|27
1585999800000|2020-04-04 11:30:00|18.28|17.92|18.27|17.91|18.29|17.93|18.26|17.9|10
1586000100000|2020-04-04 11:35:00|18.28|17.92|18.12|17.76|18.28|17.92|18.11|17.75|24
1586000400000|2020-04-04 11:40:00|18.13|17.77|18.07|17.71|18.18|17.82|17.99|17.63|154
1586000700000|2020-04-04 11:45:00|18.08|17.72|18.09|17.73|18.11|17.75|18.07|17.71|42
1586001000000|2020-04-04 11:50:00|18.1|17.74|18.09|17.73|18.12|17.76|18.08|17.72|38
1586001300000|2020-04-04 11:55:00|18.08|17.72|18.08|17.72|18.09|17.73|18.05|17.69|35
1586001600000|2020-04-04 12:00:00|18.07|17.71|18.13|17.77|18.15|17.79|18.07|17.71|27
1586001900000|2020-04-04 12:05:00|18.12|17.76|18.15|17.79|18.15|17.79|18.11|17.75|24
1586002200000|2020-04-04 12:10:00|18.14|17.78|18.11|17.75|18.14|17.78|18.1|17.74|14
1586002500000|2020-04-04 12:15:00|18.12|17.76|18.13|17.77|18.14|17.78|18.11|17.75|12
1586002800000|2020-04-04 12:20:00|18.12|17.76|18.13|17.77|18.14|17.78|18.11|17.75|16
1586003100000|2020-04-04 12:25:00|18.12|17.76|18.09|17.73|18.12|17.76|18.09|17.73|8
1586003400000|2020-04-04 12:30:00|18.08|17.72|18.1|17.74|18.1|17.74|18.08|17.72|3
1586003700000|2020-04-04 12:35:00|18.09|17.73|18.05|17.69|18.1|17.74|18.04|17.68|31
1586004000000|2020-04-04 12:40:00|18.06|17.7|18.01|17.65|18.07|17.71|18.01|17.65|28
1586004300000|2020-04-04 12:45:00|18|17.64|18.03|17.67|18.03|17.67|17.99|17.63|20
1586004600000|2020-04-04 12:50:00|18.04|17.68|18.06|17.7|18.08|17.72|18.03|17.67|17
1586004900000|2020-04-04 12:55:00|18.07|17.71|18.09|17.73|18.09|17.73|18.07|17.71|9
1586005200000|2020-04-04 13:00:00|18.1|17.74|18.09|17.73|18.1|17.74|18.08|17.72|12
1586005500000|2020-04-04 13:05:00|18.08|17.72|18.07|17.71|18.09|17.73|18.06|17.7|22
1586005800000|2020-04-04 13:10:00|18.06|17.7|18.07|17.71|18.07|17.71|18.04|17.68|18
1586006100000|2020-04-04 13:15:00|18.08|17.72|18.08|17.72|18.09|17.73|18.07|17.71|11
1586006400000|2020-04-04 13:20:00|18.09|17.73|18.11|17.75|18.12|17.76|18.08|17.72|22
1586006700000|2020-04-04 13:25:00|18.1|17.74|18.11|17.75|18.11|17.75|18.09|17.73|8
1586007000000|2020-04-04 13:30:00|18.12|17.76|18.12|17.76|18.12|17.76|18.11|17.75|3
1586007300000|2020-04-04 13:35:00|18.11|17.75|18.12|17.76|18.13|17.77|18.11|17.75|4
1586007600000|2020-04-04 13:40:00|18.13|17.77|18.14|17.78|18.14|17.78|18.11|17.75|20
1586007900000|2020-04-04 13:45:00|18.13|17.77|18.13|17.77|18.15|17.79|18.11|17.75|33
1586008200000|2020-04-04 13:50:00|18.12|17.76|18.13|17.77|18.14|17.78|18.11|17.75|12
1586008500000|2020-04-04 13:55:00|18.14|17.78|18.12|17.76|18.14|17.78|18.12|17.76|11
1586008800000|2020-04-04 14:00:00|18.13|17.77|18.13|17.77|18.13|17.77|18.12|17.76|27
1586009100000|2020-04-04 14:05:00|18.14|17.78|18.12|17.76|18.14|17.78|18.11|17.75|13
1586009400000|2020-04-04 14:10:00|18.11|17.75|18.09|17.73|18.12|17.76|18.09|17.73|13
1586009700000|2020-04-04 14:15:00|18.1|17.74|18.09|17.73|18.1|17.74|18.09|17.73|8
1586010000000|2020-04-04 14:20:00|18.08|17.72|18.1|17.74|18.1|17.74|18.08|17.72|9
1586010300000|2020-04-04 14:25:00|18.09|17.73|18.12|17.76|18.12|17.76|18.09|17.73|10
1586010600000|2020-04-04 14:30:00|18.13|17.77|18.13|17.77|18.13|17.77|18.11|17.75|21
1586010900000|2020-04-04 14:35:00|18.12|17.76|18.12|17.76|18.13|17.77|18.11|17.75|11
1586011200000|2020-04-04 14:40:00|18.11|17.75|18.12|17.76|18.12|17.76|18.11|17.75|22
1586011500000|2020-04-04 14:45:00|18.13|17.77|18.12|17.76|18.13|17.77|18.11|17.75|10
1586011800000|2020-04-04 14:50:00|18.13|17.77|18.13|17.77|18.14|17.78|18.12|17.76|13
1586012100000|2020-04-04 14:55:00|18.12|17.76|18.12|17.76|18.12|17.76|18.11|17.75|5
1586012400000|2020-04-04 15:00:00|18.11|17.75|18.12|17.76|18.12|17.76|18.11|17.75|12
1586012700000|2020-04-04 15:05:00|18.11|17.75|18.13|17.77|18.14|17.78|18.11|17.75|13
1586013000000|2020-04-04 15:10:00|18.14|17.78|18.15|17.79|18.15|17.79|18.14|17.78|16
1586013300000|2020-04-04 15:15:00|18.14|17.78|18.14|17.78|18.15|17.79|18.14|17.78|3
1586013600000|2020-04-04 15:20:00|18.13|17.77|18.15|17.79|18.15|17.79|18.12|17.76|23
1586013900000|2020-04-04 15:25:00|18.14|17.78|18.21|17.85|18.21|17.85|18.14|17.78|28
1586014200000|2020-04-04 15:30:00|18.2|17.84|18.17|17.81|18.2|17.84|18.17|17.81|20
1586014500000|2020-04-04 15:35:00|18.16|17.8|18.16|17.8|18.18|17.82|18.15|17.79|11
1586014800000|2020-04-04 15:40:00|18.15|17.79|18.14|17.78|18.15|17.79|18.14|17.78|16
1586015100000|2020-04-04 15:45:00|18.13|17.77|18.12|17.76|18.13|17.77|18.12|17.76|2
1586015400000|2020-04-04 15:50:00|18.13|17.77|18.15|17.79|18.15|17.79|18.13|17.77|9
1586015700000|2020-04-04 15:55:00|18.14|17.78|18.16|17.8|18.16|17.8|18.14|17.78|21
1586016000000|2020-04-04 16:00:00|18.15|17.79|18.17|17.81|18.18|17.82|18.14|17.78|19
1586016300000|2020-04-04 16:05:00|18.18|17.82|18.19|17.83|18.21|17.85|18.18|17.82|6
1586016600000|2020-04-04 16:10:00|18.2|17.84|18.21|17.85|18.21|17.85|18.2|17.84|8
1586016900000|2020-04-04 16:15:00|18.22|17.86|18.25|17.89|18.25|17.89|18.21|17.85|22
1586017200000|2020-04-04 16:20:00|18.24|17.88|18.24|17.88|18.28|17.92|18.24|17.88|45
1586017500000|2020-04-04 16:25:00|18.23|17.87|18.23|17.87|18.24|17.88|18.2|17.84|15
1586017800000|2020-04-04 16:30:00|18.22|17.86|18.23|17.87|18.24|17.88|18.21|17.85|18
1586018100000|2020-04-04 16:35:00|18.24|17.88|18.25|17.89|18.26|17.9|18.24|17.88|18
1586018400000|2020-04-04 16:40:00|18.24|17.88|18.24|17.88|18.25|17.89|18.23|17.87|15
1586018700000|2020-04-04 16:45:00|18.23|17.87|18.28|17.92|18.29|17.93|18.23|17.87|18
1586019000000|2020-04-04 16:50:00|18.27|17.91|18.26|17.9|18.27|17.91|18.26|17.9|4
1586019300000|2020-04-04 16:55:00|18.25|17.89|18.25|17.89|18.26|17.9|18.25|17.89|15
1586019600000|2020-04-04 17:00:00|18.24|17.88|18.22|17.86|18.25|17.89|18.22|17.86|9
1586019900000|2020-04-04 17:05:00|18.23|17.87|18.3|17.94|18.3|17.94|18.23|17.87|18
1586020200000|2020-04-04 17:10:00|18.29|17.93|18.28|17.92|18.29|17.93|18.26|17.9|14
1586020500000|2020-04-04 17:15:00|18.27|17.91|18.27|17.91|18.27|17.91|18.26|17.9|3
1586020800000|2020-04-04 17:20:00|18.28|17.92|18.26|17.9|18.29|17.93|18.26|17.9|11
1586021100000|2020-04-04 17:25:00|18.25|17.89|18.23|17.87|18.26|17.9|18.23|17.87|11
1586021400000|2020-04-04 17:30:00|18.24|17.88|18.25|17.89|18.25|17.89|18.23|17.87|10
1586021700000|2020-04-04 17:35:00|18.26|17.9|18.25|17.89|18.27|17.91|18.25|17.89|8
1586022000000|2020-04-04 17:40:00|18.24|17.88|18.25|17.89|18.26|17.9|18.24|17.88|8
1586022300000|2020-04-04 17:45:00|18.24|17.88|18.23|17.87|18.24|17.88|18.23|17.87|4
1586022600000|2020-04-04 17:50:00|18.24|17.88|18.26|17.9|18.26|17.9|18.22|17.86|13
1586022900000|2020-04-04 17:55:00|18.25|17.89|18.24|17.88|18.26|17.9|18.23|17.87|12
1586023200000|2020-04-04 18:00:00|18.23|17.87|18.25|17.89|18.25|17.89|18.23|17.87|5
1586023500000|2020-04-04 18:05:00|18.24|17.88|18.21|17.85|18.24|17.88|18.2|17.84|16
1586023800000|2020-04-04 18:10:00|18.2|17.84|18.28|17.92|18.29|17.93|18.2|17.84|29
1586024100000|2020-04-04 18:15:00|18.29|17.93|18.28|17.92|18.3|17.94|18.26|17.9|24
1586024400000|2020-04-04 18:20:00|18.29|17.93|18.28|17.92|18.3|17.94|18.28|17.92|8
1586024700000|2020-04-04 18:25:00|18.27|17.91|18.27|17.91|18.28|17.92|18.27|17.91|11
1586025000000|2020-04-04 18:30:00|18.26|17.9|18.27|17.91|18.28|17.92|18.26|17.9|16
1586025300000|2020-04-04 18:35:00|18.26|17.9|18.24|17.88|18.26|17.9|18.24|17.88|11
1586025600000|2020-04-04 18:40:00|18.25|17.89|18.24|17.88|18.25|17.89|18.23|17.87|14
1586025900000|2020-04-04 18:45:00|18.23|17.87|18.25|17.89|18.25|17.89|18.23|17.87|7
1586026200000|2020-04-04 18:50:00|18.26|17.9|18.25|17.89|18.26|17.9|18.25|17.89|4
1586026500000|2020-04-04 18:55:00|18.24|17.88|18.24|17.88|18.25|17.89|18.24|17.88|11
1586026800000|2020-04-04 19:00:00|18.25|17.89|18.27|17.91|18.27|17.91|18.25|17.89|5
1586027100000|2020-04-04 19:05:00|18.28|17.92|18.27|17.91|18.28|17.92|18.27|17.91|6
1586027400000|2020-04-04 19:10:00|18.28|17.92|18.27|17.91|18.28|17.92|18.26|17.9|16
1586027700000|2020-04-04 19:15:00|18.26|17.9|18.18|17.82|18.26|17.9|18.16|17.8|33
1586028000000|2020-04-04 19:20:00|18.17|17.81|18.17|17.81|18.19|17.83|18.14|17.78|25
1586028300000|2020-04-04 19:25:00|18.16|17.8|18.18|17.82|18.18|17.82|18.14|17.78|21
1586028600000|2020-04-04 19:30:00|18.19|17.83|18.23|17.87|18.26|17.9|18.19|17.83|29
1586028900000|2020-04-04 19:35:00|18.24|17.88|18.23|17.87|18.24|17.88|18.22|17.86|12
1586029200000|2020-04-04 19:40:00|18.22|17.86|18.21|17.85|18.23|17.87|18.21|17.85|14
1586029500000|2020-04-04 19:45:00|18.22|17.86|18.21|17.85|18.22|17.86|18.2|17.84|10
1586029800000|2020-04-04 19:50:00|18.22|17.86|18.19|17.83|18.22|17.86|18.18|17.82|6
1586030100000|2020-04-04 19:55:00|18.2|17.84|18.21|17.85|18.21|17.85|18.2|17.84|8
1586030400000|2020-04-04 20:00:00|18.22|17.86|18.26|17.9|18.26|17.9|18.22|17.86|13
1586030700000|2020-04-04 20:05:00|18.25|17.89|18.26|17.9|18.27|17.91|18.25|17.89|10
1586031000000|2020-04-04 20:10:00|18.27|17.91|18.25|17.89|18.27|17.91|18.25|17.89|9
1586031300000|2020-04-04 20:15:00|18.26|17.9|18.26|17.9|18.26|17.9|18.25|17.89|9
1586031600000|2020-04-04 20:20:00|18.25|17.89|18.27|17.91|18.27|17.91|18.25|17.89|13
1586031900000|2020-04-04 20:25:00|18.26|17.9|18.33|17.97|18.39|18.03|18.26|17.9|68
1586032200000|2020-04-04 20:30:00|18.34|17.98|18.13|17.77|18.58|18.22|18.13|17.77|154
1586032500000|2020-04-04 20:35:00|18.12|17.76|18.16|17.8|18.2|17.84|18.07|17.71|181
1586032800000|2020-04-04 20:40:00|18.15|17.79|18.16|17.8|18.17|17.81|18.1|17.74|71
1586033100000|2020-04-04 20:45:00|18.17|17.81|18.18|17.82|18.19|17.83|18.15|17.79|20
1586033400000|2020-04-04 20:50:00|18.19|17.83|18.25|17.89|18.34|17.98|18.19|17.83|130
1586033700000|2020-04-04 20:55:00|18.24|17.88|18.21|17.85|18.26|17.9|18.21|17.85|110
1586034000000|2020-04-04 21:00:00|18.22|17.86|18.29|17.93|18.32|17.96|18.22|17.86|38
1586034300000|2020-04-04 21:05:00|18.28|17.92|18.23|17.87|18.28|17.92|18.23|17.87|40
1586034600000|2020-04-04 21:10:00|18.24|17.88|18.2|17.84|18.25|17.89|18.2|17.84|35
1586034900000|2020-04-04 21:15:00|18.21|17.85|18.23|17.87|18.23|17.87|18.2|17.84|15
1586035200000|2020-04-04 21:20:00|18.24|17.88|18.25|17.89|18.25|17.89|18.23|17.87|10
1586035500000|2020-04-04 21:25:00|18.24|17.88|18.26|17.9|18.26|17.9|18.24|17.88|15
1586035800000|2020-04-04 21:30:00|18.27|17.91|18.29|17.93|18.29|17.93|18.27|17.91|11
1586036100000|2020-04-04 21:35:00|18.28|17.92|18.25|17.89|18.28|17.92|18.25|17.89|4
1586036400000|2020-04-04 21:40:00|18.26|17.9|18.29|17.93|18.31|17.95|18.25|17.89|84
1586036700000|2020-04-04 21:45:00|18.3|17.94|18.29|17.93|18.31|17.95|18.27|17.91|24
1586037000000|2020-04-04 21:50:00|18.28|17.92|18.29|17.93|18.29|17.93|18.27|17.91|44
1586037300000|2020-04-04 21:55:00|18.28|17.92|18.3|17.94|18.31|17.95|18.28|17.92|43
1586037600000|2020-04-04 22:00:00|18.31|17.95|18.28|17.92|18.31|17.95|18.27|17.91|54
1586037900000|2020-04-04 22:05:00|18.29|17.93|18.21|17.85|18.29|17.93|18.19|17.83|56
1586038200000|2020-04-04 22:10:00|18.2|17.84|18.25|17.89|18.27|17.91|18.2|17.84|28
1586038500000|2020-04-04 22:15:00|18.26|17.9|18.28|17.92|18.28|17.92|18.25|17.89|25
1586038800000|2020-04-04 22:20:00|18.27|17.91|18.27|17.91|18.28|17.92|18.26|17.9|15
1586039100000|2020-04-04 22:25:00|18.28|17.92|18.33|17.97|18.33|17.97|18.28|17.92|38
1586039400000|2020-04-04 22:30:00|18.34|17.98|18.37|18.01|18.4|18.04|18.34|17.98|40
1586039700000|2020-04-04 22:35:00|18.38|18.02|18.38|18.02|18.44|18.08|18.36|18|36
1586040000000|2020-04-04 22:40:00|18.39|18.03|18.41|18.05|18.42|18.06|18.37|18.01|31
1586040300000|2020-04-04 22:45:00|18.42|18.06|18.36|18|18.43|18.07|18.36|18|31
1586040600000|2020-04-04 22:50:00|18.35|17.99|18.29|17.93|18.36|18|18.24|17.88|66
1586040900000|2020-04-04 22:55:00|18.3|17.94|18.27|17.91|18.3|17.94|18.26|17.9|34
1586041200000|2020-04-04 23:00:00|18.28|17.92|18.31|17.95|18.31|17.95|18.25|17.89|27
1586041500000|2020-04-04 23:05:00|18.32|17.96|18.31|17.95|18.32|17.96|18.31|17.95|8
1586041800000|2020-04-04 23:10:00|18.3|17.94|18.29|17.93|18.31|17.95|18.29|17.93|16
1586042100000|2020-04-04 23:15:00|18.3|17.94|18.31|17.95|18.31|17.95|18.29|17.93|14
1586042400000|2020-04-04 23:20:00|18.3|17.94|18.26|17.9|18.32|17.96|18.26|17.9|15
1586042700000|2020-04-04 23:25:00|18.27|17.91|18.3|17.94|18.3|17.94|18.26|17.9|30
1586043000000|2020-04-04 23:30:00|18.31|17.95|18.3|17.94|18.32|17.96|18.29|17.93|32
1586043300000|2020-04-04 23:35:00|18.29|17.93|18.28|17.92|18.3|17.94|18.28|17.92|14
1586043600000|2020-04-04 23:40:00|18.29|17.93|18.29|17.93|18.3|17.94|18.28|17.92|19
1586043900000|2020-04-04 23:45:00|18.3|17.94|18.31|17.95|18.32|17.96|18.29|17.93|20
1586044200000|2020-04-04 23:50:00|18.32|17.96|18.33|17.97|18.33|17.97|18.31|17.95|10
1586044500000|2020-04-04 23:55:00|18.32|17.96|18.33|17.97|18.35|17.99|18.32|17.96|18
1585983900000|2020-04-04 07:05:00|18.13|17.77|18.13|17.77|18.14|17.78|18.12|17.76|15
1585984200000|2020-04-04 07:10:00|18.14|17.78|18.13|17.77|18.15|17.79|18.12|17.76|14
1585984500000|2020-04-04 07:15:00|18.12|17.76|18.13|17.77|18.13|17.77|18.11|17.75|12
1585984800000|2020-04-04 07:20:00|18.12|17.76|18.12|17.76|18.13|17.77|18.12|17.76|15
1585985100000|2020-04-04 07:25:00|18.11|17.75|18.11|17.75|18.12|17.76|18.11|17.75|5
1585985400000|2020-04-04 07:30:00|18.12|17.76|18.13|17.77|18.13|17.77|18.11|17.75|6
1585985700000|2020-04-04 07:35:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|4
1585986000000|2020-04-04 07:40:00|18.12|17.76|18.12|17.76|18.13|17.77|18.12|17.76|7
1585986300000|2020-04-04 07:45:00|18.13|17.77|18.13|17.77|18.13|17.77|18.13|17.77|1
1585986600000|2020-04-04 07:50:00|18.14|17.78|18.13|17.77|18.14|17.78|18.12|17.76|10
1585986900000|2020-04-04 07:55:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|2
1585987200000|2020-04-04 08:00:00|18.12|17.76|18.13|17.77|18.14|17.78|18.12|17.76|12
1585987500000|2020-04-04 08:05:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|2
1585987800000|2020-04-04 08:10:00|18.12|17.76|18.14|17.78|18.14|17.78|18.12|17.76|5
1585988100000|2020-04-04 08:15:00|18.15|17.79|18.14|17.78|18.15|17.79|18.12|17.76|24
1585988400000|2020-04-04 08:20:00|18.15|17.79|18.15|17.79|18.15|17.79|18.13|17.77|7
1585988700000|2020-04-04 08:25:00|18.16|17.8|18.14|17.78|18.16|17.8|18.14|17.78|13
1585989000000|2020-04-04 08:30:00|18.15|17.79|18.14|17.78|18.15|17.79|18.14|17.78|12
1585989300000|2020-04-04 08:35:00|18.15|17.79|18.15|17.79|18.15|17.79|18.14|17.78|7
1585989600000|2020-04-04 08:40:00|18.14|17.78|18.15|17.79|18.17|17.81|18.14|17.78|12
1585989900000|2020-04-04 08:45:00|18.16|17.8|18.17|17.81|18.18|17.82|18.15|17.79|16
1585990200000|2020-04-04 08:50:00|18.16|17.8|18.16|17.8|18.17|17.81|18.16|17.8|21
1585990500000|2020-04-04 08:55:00|18.17|17.81|18.18|17.82|18.18|17.82|18.16|17.8|30
1585990800000|2020-04-04 09:00:00|18.17|17.81|18.16|17.8|18.18|17.82|18.14|17.78|20
1585991100000|2020-04-04 09:05:00|18.15|17.79|18.14|17.78|18.16|17.8|18.14|17.78|4
1585991400000|2020-04-04 09:10:00|18.13|17.77|18.14|17.78|18.14|17.78|18.13|17.77|16
1585992000000|2020-04-04 09:20:00|18.15|17.79|18.14|17.78|18.15|17.79|18.14|17.78|4
1585992300000|2020-04-04 09:25:00|18.15|17.79|18.15|17.79|18.15|17.79|18.14|17.78|5
1585992600000|2020-04-04 09:30:00|18.16|17.8|18.16|17.8|18.17|17.81|18.15|17.79|7
1585992900000|2020-04-04 09:35:00|18.15|17.79|18.17|17.81|18.18|17.82|18.15|17.79|9
1585993200000|2020-04-04 09:40:00|18.18|17.82|18.19|17.83|18.2|17.84|18.18|17.82|22
1585993500000|2020-04-04 09:45:00|18.2|17.84|18.3|17.94|18.31|17.95|18.2|17.84|92
1585993800000|2020-04-04 09:50:00|18.31|17.95|18.31|17.95|18.31|17.95|18.28|17.92|31
1585994100000|2020-04-04 09:55:00|18.3|17.94|18.29|17.93|18.32|17.96|18.28|17.92|34
1585994400000|2020-04-04 10:00:00|18.3|17.94|18.31|17.95|18.34|17.98|18.3|17.94|44
1585994700000|2020-04-04 10:05:00|18.3|17.94|18.31|17.95|18.33|17.97|18.3|17.94|26
1585995000000|2020-04-04 10:10:00|18.3|17.94|18.3|17.94|18.31|17.95|18.26|17.9|37
1585995300000|2020-04-04 10:15:00|18.29|17.93|18.29|17.93|18.31|17.95|18.29|17.93|25
1585995600000|2020-04-04 10:20:00|18.3|17.94|18.32|17.96|18.33|17.97|18.29|17.93|35
1585995900000|2020-04-04 10:25:00|18.33|17.97|18.34|17.98|18.34|17.98|18.32|17.96|18
1585996200000|2020-04-04 10:30:00|18.35|17.99|18.3|17.94|18.37|18.01|18.28|17.92|32
1585996500000|2020-04-04 10:35:00|18.31|17.95|18.29|17.93|18.32|17.96|18.29|17.93|11
1585996800000|2020-04-04 10:40:00|18.28|17.92|18.34|17.98|18.34|17.98|18.28|17.92|51
1585997100000|2020-04-04 10:45:00|18.33|17.97|18.34|17.98|18.34|17.98|18.32|17.96|18
1585997400000|2020-04-04 10:50:00|18.35|17.99|18.34|17.98|18.35|17.99|18.32|17.96|15
1585997700000|2020-04-04 10:55:00|18.35|17.99|18.33|17.97|18.35|17.99|18.33|17.97|13
1585998000000|2020-04-04 11:00:00|18.34|17.98|18.32|17.96|18.37|18.01|18.31|17.95|39
1585998300000|2020-04-04 11:05:00|18.33|17.97|18.32|17.96|18.33|17.97|18.3|17.94|28
1585998600000|2020-04-04 11:10:00|18.31|17.95|18.3|17.94|18.32|17.96|18.3|17.94|12
1585998900000|2020-04-04 11:15:00|18.31|17.95|18.32|17.96|18.32|17.96|18.29|17.93|14
1585999200000|2020-04-04 11:20:00|18.31|17.95|18.3|17.94|18.32|17.96|18.3|17.94|14
1585999500000|2020-04-04 11:25:00|18.31|17.95|18.27|17.91|18.31|17.95|18.27|17.91|27
1585999800000|2020-04-04 11:30:00|18.28|17.92|18.27|17.91|18.29|17.93|18.26|17.9|10
1586000100000|2020-04-04 11:35:00|18.28|17.92|18.12|17.76|18.28|17.92|18.11|17.75|24
1586000400000|2020-04-04 11:40:00|18.13|17.77|18.07|17.71|18.18|17.82|17.99|17.63|154
1586000700000|2020-04-04 11:45:00|18.08|17.72|18.09|17.73|18.11|17.75|18.07|17.71|42
1586001000000|2020-04-04 11:50:00|18.1|17.74|18.09|17.73|18.12|17.76|18.08|17.72|38
1586001300000|2020-04-04 11:55:00|18.08|17.72|18.08|17.72|18.09|17.73|18.05|17.69|35
1586001600000|2020-04-04 12:00:00|18.07|17.71|18.13|17.77|18.15|17.79|18.07|17.71|27
1586001900000|2020-04-04 12:05:00|18.12|17.76|18.15|17.79|18.15|17.79|18.11|17.75|24
1586002200000|2020-04-04 12:10:00|18.14|17.78|18.11|17.75|18.14|17.78|18.1|17.74|14
1586002500000|2020-04-04 12:15:00|18.12|17.76|18.13|17.77|18.14|17.78|18.11|17.75|12
1586002800000|2020-04-04 12:20:00|18.12|17.76|18.13|17.77|18.14|17.78|18.11|17.75|16
1586003100000|2020-04-04 12:25:00|18.12|17.76|18.09|17.73|18.12|17.76|18.09|17.73|8
1586003400000|2020-04-04 12:30:00|18.08|17.72|18.1|17.74|18.1|17.74|18.08|17.72|3
1586003700000|2020-04-04 12:35:00|18.09|17.73|18.05|17.69|18.1|17.74|18.04|17.68|31
1586004000000|2020-04-04 12:40:00|18.06|17.7|18.01|17.65|18.07|17.71|18.01|17.65|28
1586004300000|2020-04-04 12:45:00|18|17.64|18.03|17.67|18.03|17.67|17.99|17.63|20
1586004600000|2020-04-04 12:50:00|18.04|17.68|18.06|17.7|18.08|17.72|18.03|17.67|17
1586004900000|2020-04-04 12:55:00|18.07|17.71|18.09|17.73|18.09|17.73|18.07|17.71|9
1586005200000|2020-04-04 13:00:00|18.1|17.74|18.09|17.73|18.1|17.74|18.08|17.72|12
1586005500000|2020-04-04 13:05:00|18.08|17.72|18.07|17.71|18.09|17.73|18.06|17.7|22
1586005800000|2020-04-04 13:10:00|18.06|17.7|18.07|17.71|18.07|17.71|18.04|17.68|18
1586006100000|2020-04-04 13:15:00|18.08|17.72|18.08|17.72|18.09|17.73|18.07|17.71|11
1586006400000|2020-04-04 13:20:00|18.09|17.73|18.11|17.75|18.12|17.76|18.08|17.72|22
1586006700000|2020-04-04 13:25:00|18.1|17.74|18.11|17.75|18.11|17.75|18.09|17.73|8
1586007000000|2020-04-04 13:30:00|18.12|17.76|18.12|17.76|18.12|17.76|18.11|17.75|3
1586007300000|2020-04-04 13:35:00|18.11|17.75|18.12|17.76|18.13|17.77|18.11|17.75|4
1586007600000|2020-04-04 13:40:00|18.13|17.77|18.14|17.78|18.14|17.78|18.11|17.75|20
1586007900000|2020-04-04 13:45:00|18.13|17.77|18.13|17.77|18.15|17.79|18.11|17.75|33
1586008200000|2020-04-04 13:50:00|18.12|17.76|18.13|17.77|18.14|17.78|18.11|17.75|12
1586008500000|2020-04-04 13:55:00|18.14|17.78|18.12|17.76|18.14|17.78|18.12|17.76|11
1586008800000|2020-04-04 14:00:00|18.13|17.77|18.13|17.77|18.13|17.77|18.12|17.76|27
1586009100000|2020-04-04 14:05:00|18.14|17.78|18.12|17.76|18.14|17.78|18.11|17.75|13
1586009400000|2020-04-04 14:10:00|18.11|17.75|18.09|17.73|18.12|17.76|18.09|17.73|13
1586009700000|2020-04-04 14:15:00|18.1|17.74|18.09|17.73|18.1|17.74|18.09|17.73|8
1586010000000|2020-04-04 14:20:00|18.08|17.72|18.1|17.74|18.1|17.74|18.08|17.72|9
1586010300000|2020-04-04 14:25:00|18.09|17.73|18.12|17.76|18.12|17.76|18.09|17.73|10
1586010600000|2020-04-04 14:30:00|18.13|17.77|18.13|17.77|18.13|17.77|18.11|17.75|21
1586010900000|2020-04-04 14:35:00|18.12|17.76|18.12|17.76|18.13|17.77|18.11|17.75|11
1586011200000|2020-04-04 14:40:00|18.11|17.75|18.12|17.76|18.12|17.76|18.11|17.75|22
1586011500000|2020-04-04 14:45:00|18.13|17.77|18.12|17.76|18.13|17.77|18.11|17.75|10
1586011800000|2020-04-04 14:50:00|18.13|17.77|18.13|17.77|18.14|17.78|18.12|17.76|13
1586012100000|2020-04-04 14:55:00|18.12|17.76|18.12|17.76|18.12|17.76|18.11|17.75|5
1586012400000|2020-04-04 15:00:00|18.11|17.75|18.12|17.76|18.12|17.76|18.11|17.75|12
1586012700000|2020-04-04 15:05:00|18.11|17.75|18.13|17.77|18.14|17.78|18.11|17.75|13
1586013000000|2020-04-04 15:10:00|18.14|17.78|18.15|17.79|18.15|17.79|18.14|17.78|16
1586013300000|2020-04-04 15:15:00|18.14|17.78|18.14|17.78|18.15|17.79|18.14|17.78|3
1586013600000|2020-04-04 15:20:00|18.13|17.77|18.15|17.79|18.15|17.79|18.12|17.76|23
1586013900000|2020-04-04 15:25:00|18.14|17.78|18.21|17.85|18.21|17.85|18.14|17.78|28
1586014200000|2020-04-04 15:30:00|18.2|17.84|18.17|17.81|18.2|17.84|18.17|17.81|20
1586014500000|2020-04-04 15:35:00|18.16|17.8|18.16|17.8|18.18|17.82|18.15|17.79|11
1586014800000|2020-04-04 15:40:00|18.15|17.79|18.14|17.78|18.15|17.79|18.14|17.78|16
1586015100000|2020-04-04 15:45:00|18.13|17.77|18.12|17.76|18.13|17.77|18.12|17.76|2
1586015400000|2020-04-04 15:50:00|18.13|17.77|18.15|17.79|18.15|17.79|18.13|17.77|9
1586015700000|2020-04-04 15:55:00|18.14|17.78|18.16|17.8|18.16|17.8|18.14|17.78|21
1586016000000|2020-04-04 16:00:00|18.15|17.79|18.17|17.81|18.18|17.82|18.14|17.78|19
1586016300000|2020-04-04 16:05:00|18.18|17.82|18.19|17.83|18.21|17.85|18.18|17.82|6
1586016600000|2020-04-04 16:10:00|18.2|17.84|18.21|17.85|18.21|17.85|18.2|17.84|8
1586016900000|2020-04-04 16:15:00|18.22|17.86|18.25|17.89|18.25|17.89|18.21|17.85|22
1586017200000|2020-04-04 16:20:00|18.24|17.88|18.24|17.88|18.28|17.92|18.24|17.88|45
1586017500000|2020-04-04 16:25:00|18.23|17.87|18.23|17.87|18.24|17.88|18.2|17.84|15
1586017800000|2020-04-04 16:30:00|18.22|17.86|18.23|17.87|18.24|17.88|18.21|17.85|18
1586018100000|2020-04-04 16:35:00|18.24|17.88|18.25|17.89|18.26|17.9|18.24|17.88|18
1586018400000|2020-04-04 16:40:00|18.24|17.88|18.24|17.88|18.25|17.89|18.23|17.87|15
1586018700000|2020-04-04 16:45:00|18.23|17.87|18.28|17.92|18.29|17.93|18.23|17.87|18
1586019000000|2020-04-04 16:50:00|18.27|17.91|18.26|17.9|18.27|17.91|18.26|17.9|4
1586019300000|2020-04-04 16:55:00|18.25|17.89|18.25|17.89|18.26|17.9|18.25|17.89|15
1586019600000|2020-04-04 17:00:00|18.24|17.88|18.22|17.86|18.25|17.89|18.22|17.86|9
1586019900000|2020-04-04 17:05:00|18.23|17.87|18.3|17.94|18.3|17.94|18.23|17.87|18
1586020200000|2020-04-04 17:10:00|18.29|17.93|18.28|17.92|18.29|17.93|18.26|17.9|14
1586020500000|2020-04-04 17:15:00|18.27|17.91|18.27|17.91|18.27|17.91|18.26|17.9|3
1586020800000|2020-04-04 17:20:00|18.28|17.92|18.26|17.9|18.29|17.93|18.26|17.9|11
1586021100000|2020-04-04 17:25:00|18.25|17.89|18.23|17.87|18.26|17.9|18.23|17.87|11
1586021400000|2020-04-04 17:30:00|18.24|17.88|18.25|17.89|18.25|17.89|18.23|17.87|10
1586021700000|2020-04-04 17:35:00|18.26|17.9|18.25|17.89|18.27|17.91|18.25|17.89|8
1586022000000|2020-04-04 17:40:00|18.24|17.88|18.25|17.89|18.26|17.9|18.24|17.88|8
1586022300000|2020-04-04 17:45:00|18.24|17.88|18.23|17.87|18.24|17.88|18.23|17.87|4
1586022600000|2020-04-04 17:50:00|18.24|17.88|18.26|17.9|18.26|17.9|18.22|17.86|13
1586022900000|2020-04-04 17:55:00|18.25|17.89|18.24|17.88|18.26|17.9|18.23|17.87|12
1586023200000|2020-04-04 18:00:00|18.23|17.87|18.25|17.89|18.25|17.89|18.23|17.87|5
1586023500000|2020-04-04 18:05:00|18.24|17.88|18.21|17.85|18.24|17.88|18.2|17.84|16
1586023800000|2020-04-04 18:10:00|18.2|17.84|18.28|17.92|18.29|17.93|18.2|17.84|29
1586024100000|2020-04-04 18:15:00|18.29|17.93|18.28|17.92|18.3|17.94|18.26|17.9|24
1586024400000|2020-04-04 18:20:00|18.29|17.93|18.28|17.92|18.3|17.94|18.28|17.92|8
1586024700000|2020-04-04 18:25:00|18.27|17.91|18.27|17.91|18.28|17.92|18.27|17.91|11
1586025000000|2020-04-04 18:30:00|18.26|17.9|18.27|17.91|18.28|17.92|18.26|17.9|16
1586025300000|2020-04-04 18:35:00|18.26|17.9|18.24|17.88|18.26|17.9|18.24|17.88|11
1586025600000|2020-04-04 18:40:00|18.25|17.89|18.24|17.88|18.25|17.89|18.23|17.87|14
1586025900000|2020-04-04 18:45:00|18.23|17.87|18.25|17.89|18.25|17.89|18.23|17.87|7
1586026200000|2020-04-04 18:50:00|18.26|17.9|18.25|17.89|18.26|17.9|18.25|17.89|4
1586026500000|2020-04-04 18:55:00|18.24|17.88|18.24|17.88|18.25|17.89|18.24|17.88|11
1586026800000|2020-04-04 19:00:00|18.25|17.89|18.27|17.91|18.27|17.91|18.25|17.89|5
1586027100000|2020-04-04 19:05:00|18.28|17.92|18.27|17.91|18.28|17.92|18.27|17.91|6
1586027400000|2020-04-04 19:10:00|18.28|17.92|18.27|17.91|18.28|17.92|18.26|17.9|16
1586027700000|2020-04-04 19:15:00|18.26|17.9|18.18|17.82|18.26|17.9|18.16|17.8|33
1586028000000|2020-04-04 19:20:00|18.17|17.81|18.17|17.81|18.19|17.83|18.14|17.78|25
1586028300000|2020-04-04 19:25:00|18.16|17.8|18.18|17.82|18.18|17.82|18.14|17.78|21
1586028600000|2020-04-04 19:30:00|18.19|17.83|18.23|17.87|18.26|17.9|18.19|17.83|29
1586028900000|2020-04-04 19:35:00|18.24|17.88|18.23|17.87|18.24|17.88|18.22|17.86|12
1586029200000|2020-04-04 19:40:00|18.22|17.86|18.21|17.85|18.23|17.87|18.21|17.85|14
1586029500000|2020-04-04 19:45:00|18.22|17.86|18.21|17.85|18.22|17.86|18.2|17.84|10
1586029800000|2020-04-04 19:50:00|18.22|17.86|18.19|17.83|18.22|17.86|18.18|17.82|6
1586030100000|2020-04-04 19:55:00|18.2|17.84|18.21|17.85|18.21|17.85|18.2|17.84|8
1586030400000|2020-04-04 20:00:00|18.22|17.86|18.26|17.9|18.26|17.9|18.22|17.86|13
1586030700000|2020-04-04 20:05:00|18.25|17.89|18.26|17.9|18.27|17.91|18.25|17.89|10
1586031000000|2020-04-04 20:10:00|18.27|17.91|18.25|17.89|18.27|17.91|18.25|17.89|9
1586031300000|2020-04-04 20:15:00|18.26|17.9|18.26|17.9|18.26|17.9|18.25|17.89|9
1586031600000|2020-04-04 20:20:00|18.25|17.89|18.27|17.91|18.27|17.91|18.25|17.89|13
1586031900000|2020-04-04 20:25:00|18.26|17.9|18.33|17.97|18.39|18.03|18.26|17.9|68
1586032200000|2020-04-04 20:30:00|18.34|17.98|18.13|17.77|18.58|18.22|18.13|17.77|154
1586032500000|2020-04-04 20:35:00|18.12|17.76|18.16|17.8|18.2|17.84|18.07|17.71|181
1586032800000|2020-04-04 20:40:00|18.15|17.79|18.16|17.8|18.17|17.81|18.1|17.74|71
1586033100000|2020-04-04 20:45:00|18.17|17.81|18.18|17.82|18.19|17.83|18.15|17.79|20
1586033400000|2020-04-04 20:50:00|18.19|17.83|18.25|17.89|18.34|17.98|18.19|17.83|130
1586033700000|2020-04-04 20:55:00|18.24|17.88|18.21|17.85|18.26|17.9|18.21|17.85|110
1586034000000|2020-04-04 21:00:00|18.22|17.86|18.29|17.93|18.32|17.96|18.22|17.86|38
1586034300000|2020-04-04 21:05:00|18.28|17.92|18.23|17.87|18.28|17.92|18.23|17.87|40
1586034600000|2020-04-04 21:10:00|18.24|17.88|18.2|17.84|18.25|17.89|18.2|17.84|35
1586034900000|2020-04-04 21:15:00|18.21|17.85|18.23|17.87|18.23|17.87|18.2|17.84|15
1586035200000|2020-04-04 21:20:00|18.24|17.88|18.25|17.89|18.25|17.89|18.23|17.87|10
1586035500000|2020-04-04 21:25:00|18.24|17.88|18.26|17.9|18.26|17.9|18.24|17.88|15
1586035800000|2020-04-04 21:30:00|18.27|17.91|18.29|17.93|18.29|17.93|18.27|17.91|11
1586036100000|2020-04-04 21:35:00|18.28|17.92|18.25|17.89|18.28|17.92|18.25|17.89|4
1586036400000|2020-04-04 21:40:00|18.26|17.9|18.29|17.93|18.31|17.95|18.25|17.89|84
1586036700000|2020-04-04 21:45:00|18.3|17.94|18.29|17.93|18.31|17.95|18.27|17.91|24
1586037000000|2020-04-04 21:50:00|18.28|17.92|18.29|17.93|18.29|17.93|18.27|17.91|44
1586037300000|2020-04-04 21:55:00|18.28|17.92|18.3|17.94|18.31|17.95|18.28|17.92|43
1586037600000|2020-04-04 22:00:00|18.31|17.95|18.28|17.92|18.31|17.95|18.27|17.91|54
1586037900000|2020-04-04 22:05:00|18.29|17.93|18.21|17.85|18.29|17.93|18.19|17.83|56
1586038200000|2020-04-04 22:10:00|18.2|17.84|18.25|17.89|18.27|17.91|18.2|17.84|28
1586038500000|2020-04-04 22:15:00|18.26|17.9|18.28|17.92|18.28|17.92|18.25|17.89|25
1586038800000|2020-04-04 22:20:00|18.27|17.91|18.27|17.91|18.28|17.92|18.26|17.9|15
1586039100000|2020-04-04 22:25:00|18.28|17.92|18.33|17.97|18.33|17.97|18.28|17.92|38
1586039400000|2020-04-04 22:30:00|18.34|17.98|18.37|18.01|18.4|18.04|18.34|17.98|40
1586039700000|2020-04-04 22:35:00|18.38|18.02|18.38|18.02|18.44|18.08|18.36|18|36
1586040000000|2020-04-04 22:40:00|18.39|18.03|18.41|18.05|18.42|18.06|18.37|18.01|31
1586040300000|2020-04-04 22:45:00|18.42|18.06|18.36|18|18.43|18.07|18.36|18|31
1586040600000|2020-04-04 22:50:00|18.35|17.99|18.29|17.93|18.36|18|18.24|17.88|66
1586040900000|2020-04-04 22:55:00|18.3|17.94|18.27|17.91|18.3|17.94|18.26|17.9|34
1586041200000|2020-04-04 23:00:00|18.28|17.92|18.31|17.95|18.31|17.95|18.25|17.89|27
1586041500000|2020-04-04 23:05:00|18.32|17.96|18.31|17.95|18.32|17.96|18.31|17.95|8
1586041800000|2020-04-04 23:10:00|18.3|17.94|18.29|17.93|18.31|17.95|18.29|17.93|16
1586042100000|2020-04-04 23:15:00|18.3|17.94|18.31|17.95|18.31|17.95|18.29|17.93|14
1586042400000|2020-04-04 23:20:00|18.3|17.94|18.26|17.9|18.32|17.96|18.26|17.9|15
1586042700000|2020-04-04 23:25:00|18.27|17.91|18.3|17.94|18.3|17.94|18.26|17.9|30
1586043000000|2020-04-04 23:30:00|18.31|17.95|18.3|17.94|18.32|17.96|18.29|17.93|32
1586043300000|2020-04-04 23:35:00|18.29|17.93|18.28|17.92|18.3|17.94|18.28|17.92|14
1586043600000|2020-04-04 23:40:00|18.29|17.93|18.29|17.93|18.3|17.94|18.28|17.92|19
1586043900000|2020-04-04 23:45:00|18.3|17.94|18.31|17.95|18.32|17.96|18.29|17.93|20
1586044200000|2020-04-04 23:50:00|18.32|17.96|18.33|17.97|18.33|17.97|18.31|17.95|10
1586044500000|2020-04-04 23:55:00|18.32|17.96|18.33|17.97|18.35|17.99|18.32|17.96|18
1586044800000|2020-04-05 00:00:00|18.34|17.98|18.35|17.99|18.38|18.02|18.34|17.98|28
1586045100000|2020-04-05 00:05:00|18.36|18|18.32|17.96|18.36|18|18.31|17.95|25
1586045400000|2020-04-05 00:10:00|18.33|17.97|18.31|17.95|18.33|17.97|18.31|17.95|29
1586045700000|2020-04-05 00:15:00|18.32|17.96|18.28|17.92|18.32|17.96|18.28|17.92|7
1586046000000|2020-04-05 00:20:00|18.29|17.93|18.34|17.98|18.34|17.98|18.28|17.92|20
1586046300000|2020-04-05 00:25:00|18.33|17.97|18.37|18.01|18.37|18.01|18.32|17.96|21
1586046600000|2020-04-05 00:30:00|18.36|18|18.34|17.98|18.36|18|18.34|17.98|17
1586046900000|2020-04-05 00:35:00|18.35|17.99|18.39|18.03|18.4|18.04|18.35|17.99|13
1586047200000|2020-04-05 00:40:00|18.38|18.02|18.4|18.04|18.4|18.04|18.37|18.01|31
1586047500000|2020-04-05 00:45:00|18.39|18.03|18.4|18.04|18.42|18.06|18.38|18.02|34
1586047800000|2020-04-05 00:50:00|18.39|18.03|18.35|17.99|18.41|18.05|18.33|17.97|29
1586048100000|2020-04-05 00:55:00|18.34|17.98|18.36|18|18.36|18|18.34|17.98|19
1586048400000|2020-04-05 01:00:00|18.35|17.99|18.37|18.01|18.39|18.03|18.35|17.99|30
1586048700000|2020-04-05 01:05:00|18.38|18.02|18.36|18|18.38|18.02|18.36|18|13
1586049000000|2020-04-05 01:10:00|18.35|17.99|18.38|18.02|18.38|18.02|18.31|17.95|22
1586049300000|2020-04-05 01:15:00|18.37|18.01|18.35|17.99|18.38|18.02|18.34|17.98|25
1586049600000|2020-04-05 01:20:00|18.34|17.98|18.36|18|18.36|18|18.34|17.98|9
1586049900000|2020-04-05 01:25:00|18.37|18.01|18.36|18|18.37|18.01|18.35|17.99|14
1586050200000|2020-04-05 01:30:00|18.35|17.99|18.38|18.02|18.38|18.02|18.35|17.99|4
1586050500000|2020-04-05 01:35:00|18.39|18.03|18.37|18.01|18.39|18.03|18.36|18|13
1586050800000|2020-04-05 01:40:00|18.36|18|18.34|17.98|18.36|18|18.34|17.98|5
1586051100000|2020-04-05 01:45:00|18.33|17.97|18.33|17.97|18.35|17.99|18.33|17.97|9
1586051400000|2020-04-05 01:50:00|18.34|17.98|18.34|17.98|18.35|17.99|18.34|17.98|9
1586051700000|2020-04-05 01:55:00|18.33|17.97|18.35|17.99|18.35|17.99|18.32|17.96|9
1586052000000|2020-04-05 02:00:00|18.34|17.98|18.31|17.95|18.34|17.98|18.28|17.92|32
1586052300000|2020-04-05 02:05:00|18.3|17.94|18.32|17.96|18.32|17.96|18.3|17.94|15
1586052600000|2020-04-05 02:10:00|18.31|17.95|18.3|17.94|18.31|17.95|18.29|17.93|8
1586052900000|2020-04-05 02:15:00|18.29|17.93|18.28|17.92|18.3|17.94|18.27|17.91|10
1586053200000|2020-04-05 02:20:00|18.29|17.93|18.3|17.94|18.31|17.95|18.29|17.93|10
1586053500000|2020-04-05 02:25:00|18.29|17.93|18.29|17.93|18.3|17.94|18.29|17.93|7
1586053800000|2020-04-05 02:30:00|18.28|17.92|18.28|17.92|18.28|17.92|18.27|17.91|5
1586054100000|2020-04-05 02:35:00|18.29|17.93|18.29|17.93|18.3|17.94|18.29|17.93|3
1586054400000|2020-04-05 02:40:00|18.3|17.94|18.29|17.93|18.3|17.94|18.29|17.93|4
1586054700000|2020-04-05 02:45:00|18.3|17.94|18.29|17.93|18.31|17.95|18.29|17.93|8
1586055000000|2020-04-05 02:50:00|18.3|17.94|18.3|17.94|18.3|17.94|18.29|17.93|13
1586055300000|2020-04-05 02:55:00|18.31|17.95|18.32|17.96|18.32|17.96|18.3|17.94|6
1586055600000|2020-04-05 03:00:00|18.33|17.97|18.31|17.95|18.33|17.97|18.31|17.95|3
1586055900000|2020-04-05 03:05:00|18.32|17.96|18.33|17.97|18.33|17.97|18.31|17.95|8
1586056200000|2020-04-05 03:10:00|18.32|17.96|18.31|17.95|18.33|17.97|18.31|17.95|24
1586056500000|2020-04-05 03:15:00|18.3|17.94|18.3|17.94|18.31|17.95|18.3|17.94|3
1586056800000|2020-04-05 03:20:00|18.29|17.93|18.28|17.92|18.3|17.94|18.28|17.92|10
1586057100000|2020-04-05 03:25:00|18.29|17.93|18.28|17.92|18.29|17.93|18.28|17.92|4
1586057400000|2020-04-05 03:30:00|18.27|17.91|18.26|17.9|18.28|17.92|18.25|17.89|12
1586057700000|2020-04-05 03:35:00|18.25|17.89|18.26|17.9|18.27|17.91|18.25|17.89|16
1586058000000|2020-04-05 03:40:00|18.25|17.89|18.25|17.89|18.26|17.9|18.25|17.89|9
1586058300000|2020-04-05 03:45:00|18.26|17.9|18.25|17.89|18.26|17.9|18.25|17.89|10
1586058600000|2020-04-05 03:50:00|18.26|17.9|18.25|17.89|18.26|17.9|18.25|17.89|10
1586059200000|2020-04-05 04:00:00|18.24|17.88|18.22|17.86|18.25|17.89|18.22|17.86|47
1586059500000|2020-04-05 04:05:00|18.23|17.87|18.22|17.86|18.23|17.87|18.22|17.86|6
1586059800000|2020-04-05 04:10:00|18.23|17.87|18.22|17.86|18.23|17.87|18.22|17.86|6
1586060100000|2020-04-05 04:15:00|18.21|17.85|18.19|17.83|18.22|17.86|18.19|17.83|7
1586060400000|2020-04-05 04:20:00|18.2|17.84|18.18|17.82|18.2|17.84|18.17|17.81|21
1586060700000|2020-04-05 04:25:00|18.19|17.83|18.21|17.85|18.21|17.85|18.17|17.81|25
1586061000000|2020-04-05 04:30:00|18.2|17.84|18.21|17.85|18.22|17.86|18.2|17.84|4
1586061300000|2020-04-05 04:35:00|18.22|17.86|18.21|17.85|18.22|17.86|18.21|17.85|4
1586061600000|2020-04-05 04:40:00|18.22|17.86|18.22|17.86|18.22|17.86|18.21|17.85|11
1586061900000|2020-04-05 04:45:00|18.21|17.85|18.2|17.84|18.21|17.85|18.2|17.84|2
1586062200000|2020-04-05 04:50:00|18.21|17.85|18.22|17.86|18.23|17.87|18.21|17.85|8
1586062500000|2020-04-05 04:55:00|18.23|17.87|18.22|17.86|18.23|17.87|18.22|17.86|10
1586062800000|2020-04-05 05:00:00|18.23|17.87|18.22|17.86|18.23|17.87|18.21|17.85|10
1586063100000|2020-04-05 05:05:00|18.21|17.85|18.22|17.86|18.22|17.86|18.2|17.84|22
1586063400000|2020-04-05 05:10:00|18.23|17.87|18.23|17.87|18.23|17.87|18.23|17.87|1
1586063700000|2020-04-05 05:15:00|18.24|17.88|18.23|17.87|18.24|17.88|18.22|17.86|18
1586064000000|2020-04-05 05:20:00|18.22|17.86|18.25|17.89|18.25|17.89|18.22|17.86|10
1586064300000|2020-04-05 05:25:00|18.26|17.9|18.26|17.9|18.28|17.92|18.25|17.89|17
1586064600000|2020-04-05 05:30:00|18.25|17.89|18.3|17.94|18.31|17.95|18.25|17.89|26
1586064900000|2020-04-05 05:35:00|18.31|17.95|18.3|17.94|18.32|17.96|18.29|17.93|32
1586065200000|2020-04-05 05:40:00|18.29|17.93|18.29|17.93|18.3|17.94|18.28|17.92|15
1586065500000|2020-04-05 05:45:00|18.28|17.92|18.26|17.9|18.28|17.92|18.26|17.9|7
1586065800000|2020-04-05 05:50:00|18.25|17.89|18.16|17.8|18.25|17.89|18.16|17.8|26
1586066100000|2020-04-05 05:55:00|18.17|17.81|18.12|17.76|18.17|17.81|18.12|17.76|12
1586066400000|2020-04-05 06:00:00|18.11|17.75|18.11|17.75|18.11|17.75|18.1|17.74|17
1586066700000|2020-04-05 06:05:00|18.1|17.74|18.11|17.75|18.11|17.75|18.1|17.74|2
1586067000000|2020-04-05 06:10:00|18.12|17.76|18.14|17.78|18.14|17.78|18.12|17.76|5
1586067300000|2020-04-05 06:15:00|18.15|17.79|18.14|17.78|18.15|17.79|18.14|17.78|24
1586067600000|2020-04-05 06:20:00|18.13|17.77|18.13|17.77|18.14|17.78|18.12|17.76|19
1586067900000|2020-04-05 06:25:00|18.14|17.78|18.14|17.78|18.15|17.79|18.13|17.77|9
1586068200000|2020-04-05 06:30:00|18.15|17.79|18.14|17.78|18.15|17.79|18.14|17.78|10
1586068500000|2020-04-05 06:35:00|18.15|17.79|18.14|17.78|18.15|17.79|18.13|17.77|10
1586068800000|2020-04-05 06:40:00|18.13|17.77|18.12|17.76|18.13|17.77|18.11|17.75|24
1586069100000|2020-04-05 06:45:00|18.13|17.77|18.13|17.77|18.13|17.77|18.12|17.76|13
1586069400000|2020-04-05 06:50:00|18.12|17.76|18.14|17.78|18.15|17.79|18.12|17.76|9
1586069700000|2020-04-05 06:55:00|18.15|17.79|18.16|17.8|18.18|17.82|18.14|17.78|16
1586070000000|2020-04-05 07:00:00|18.15|17.79|18.13|17.77|18.16|17.8|18.13|17.77|9
1586070600000|2020-04-05 07:10:00|18.12|17.76|18.15|17.79|18.15|17.79|18.12|17.76|6
1586070900000|2020-04-05 07:15:00|18.16|17.8|18.16|17.8|18.16|17.8|18.15|17.79|3
1586071200000|2020-04-05 07:20:00|18.15|17.79|18.13|17.77|18.16|17.8|18.13|17.77|19
1586071500000|2020-04-05 07:25:00|18.14|17.78|18.14|17.78|18.15|17.79|18.13|17.77|15
1586071800000|2020-04-05 07:30:00|18.13|17.77|18.13|17.77|18.13|17.77|18.12|17.76|5
1586072100000|2020-04-05 07:35:00|18.12|17.76|18.13|17.77|18.13|17.77|18.12|17.76|14
1586072400000|2020-04-05 07:40:00|18.14|17.78|18.13|17.77|18.15|17.79|18.13|17.77|12
1586072700000|2020-04-05 07:45:00|18.12|17.76|18.12|17.76|18.13|17.77|18.12|17.76|7
1586073000000|2020-04-05 07:50:00|18.13|17.77|18.16|17.8|18.16|17.8|18.12|17.76|14
1586073300000|2020-04-05 07:55:00|18.15|17.79|18.15|17.79|18.16|17.8|18.15|17.79|3
1586073600000|2020-04-05 08:00:00|18.14|17.78|18.11|17.75|18.14|17.78|18.11|17.75|14
1586073900000|2020-04-05 08:05:00|18.12|17.76|18.12|17.76|18.12|17.76|18.11|17.75|11
1586074200000|2020-04-05 08:10:00|18.11|17.75|18.12|17.76|18.12|17.76|18.11|17.75|4
1586074500000|2020-04-05 08:15:00|18.13|17.77|18.13|17.77|18.13|17.77|18.12|17.76|11
1586074800000|2020-04-05 08:20:00|18.12|17.76|18.14|17.78|18.14|17.78|18.12|17.76|5
1586075100000|2020-04-05 08:25:00|18.15|17.79|18.15|17.79|18.15|17.79|18.14|17.78|15
1586075400000|2020-04-05 08:30:00|18.14|17.78|18.15|17.79|18.15|17.79|18.14|17.78|16
1586075700000|2020-04-05 08:35:00|18.14|17.78|18.14|17.78|18.15|17.79|18.14|17.78|25
1586076000000|2020-04-05 08:40:00|18.15|17.79|18.15|17.79|18.16|17.8|18.14|17.78|15
1586076300000|2020-04-05 08:45:00|18.16|17.8|18.14|17.78|18.16|17.8|18.14|17.78|5
1586076600000|2020-04-05 08:50:00|18.15|17.79|18.14|17.78|18.15|17.79|18.14|17.78|8
1586076900000|2020-04-05 08:55:00|18.13|17.77|18.15|17.79|18.15|17.79|18.13|17.77|9
1586077200000|2020-04-05 09:00:00|18.14|17.78|18.16|17.8|18.16|17.8|18.14|17.78|5
1586077500000|2020-04-05 09:05:00|18.15|17.79|18.16|17.8|18.16|17.8|18.15|17.79|8
1586077800000|2020-04-05 09:10:00|18.17|17.81|18.18|17.82|18.18|17.82|18.17|17.81|2
1586078100000|2020-04-05 09:15:00|18.19|17.83|18.18|17.82|18.2|17.84|18.18|17.82|12
1586078400000|2020-04-05 09:20:00|18.19|17.83|18.19|17.83|18.2|17.84|18.19|17.83|9
1586078700000|2020-04-05 09:25:00|18.2|17.84|18.2|17.84|18.22|17.86|18.19|17.83|15
1586079000000|2020-04-05 09:30:00|18.19|17.83|18.17|17.81|18.2|17.84|18.17|17.81|11
1586079300000|2020-04-05 09:35:00|18.16|17.8|18.13|17.77|18.16|17.8|18.13|17.77|26
1586079600000|2020-04-05 09:40:00|18.12|17.76|18.12|17.76|18.14|17.78|18.12|17.76|15
1586079900000|2020-04-05 09:45:00|18.13|17.77|18.11|17.75|18.14|17.78|18.11|17.75|13
1586080200000|2020-04-05 09:50:00|18.1|17.74|18.13|17.77|18.13|17.77|18.1|17.74|16
1586080500000|2020-04-05 09:55:00|18.12|17.76|18.12|17.76|18.13|17.77|18.11|17.75|21
1586080800000|2020-04-05 10:00:00|18.11|17.75|18.11|17.75|18.11|17.75|18.1|17.74|15
1586081100000|2020-04-05 10:05:00|18.1|17.74|18.11|17.75|18.11|17.75|18.1|17.74|6
1586081400000|2020-04-05 10:10:00|18.1|17.74|18.11|17.75|18.11|17.75|18.1|17.74|10
1586081700000|2020-04-05 10:15:00|18.1|17.74|18.11|17.75|18.11|17.75|18.1|17.74|8
1586082000000|2020-04-05 10:20:00|18.1|17.74|18.11|17.75|18.11|17.75|18.1|17.74|6
1586082300000|2020-04-05 10:25:00|18.12|17.76|18.11|17.75|18.12|17.76|18.11|17.75|8
1586082600000|2020-04-05 10:30:00|18.12|17.76|18.13|17.77|18.14|17.78|18.12|17.76|4
1586082900000|2020-04-05 10:35:00|18.12|17.76|18.11|17.75|18.13|17.77|18.11|17.75|14
1586083200000|2020-04-05 10:40:00|18.1|17.74|18.11|17.75|18.11|17.75|18.1|17.74|10
1586083500000|2020-04-05 10:45:00|18.1|17.74|18.1|17.74|18.11|17.75|18.09|17.73|11
1586083800000|2020-04-05 10:50:00|18.09|17.73|18.09|17.73|18.09|17.73|18.07|17.71|19
1586084100000|2020-04-05 10:55:00|18.1|17.74|18.08|17.72|18.1|17.74|18.07|17.71|13
1586084400000|2020-04-05 11:00:00|18.07|17.71|18.13|17.77|18.18|17.82|18.07|17.71|54
1586084700000|2020-04-05 11:05:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|10
1586085000000|2020-04-05 11:10:00|18.12|17.76|18.13|17.77|18.13|17.77|18.12|17.76|4
1586085300000|2020-04-05 11:15:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|6
1586085600000|2020-04-05 11:20:00|18.12|17.76|18.12|17.76|18.13|17.77|18.12|17.76|3
1586085900000|2020-04-05 11:25:00|18.13|17.77|18.13|17.77|18.13|17.77|18.13|17.77|1
1586086200000|2020-04-05 11:30:00|18.12|17.76|18.13|17.77|18.13|17.77|18.12|17.76|4
1586086500000|2020-04-05 11:35:00|18.14|17.78|18.15|17.79|18.16|17.8|18.13|17.77|22
1586086800000|2020-04-05 11:40:00|18.14|17.78|18.13|17.77|18.15|17.79|18.12|17.76|26
1586087100000|2020-04-05 11:45:00|18.12|17.76|18.13|17.77|18.13|17.77|18.11|17.75|8
1586087400000|2020-04-05 11:50:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|16
1586087700000|2020-04-05 11:55:00|18.12|17.76|18.12|17.76|18.13|17.77|18.12|17.76|5
1586088000000|2020-04-05 12:00:00|18.11|17.75|18.11|17.75|18.11|17.75|18.08|17.72|17
1586088300000|2020-04-05 12:05:00|18.12|17.76|18.11|17.75|18.12|17.76|18.1|17.74|12
1586088600000|2020-04-05 12:10:00|18.12|17.76|18.13|17.77|18.13|17.77|18.12|17.76|2
1586088900000|2020-04-05 12:15:00|18.14|17.78|18.14|17.78|18.15|17.79|18.14|17.78|5
1586089200000|2020-04-05 12:20:00|18.13|17.77|18.14|17.78|18.14|17.78|18.13|17.77|6
1586089500000|2020-04-05 12:25:00|18.13|17.77|18.13|17.77|18.14|17.78|18.12|17.76|7
1586089800000|2020-04-05 12:30:00|18.14|17.78|18.14|17.78|18.14|17.78|18.13|17.77|29
1586090100000|2020-04-05 12:35:00|18.15|17.79|18.15|17.79|18.15|17.79|18.14|17.78|19
1586090400000|2020-04-05 12:40:00|18.14|17.78|18.13|17.77|18.15|17.79|18.12|17.76|10
1586090700000|2020-04-05 12:45:00|18.12|17.76|18.12|17.76|18.12|17.76|18.11|17.75|7
1586091000000|2020-04-05 12:50:00|18.11|17.75|18.12|17.76|18.12|17.76|18.11|17.75|2
1586091300000|2020-04-05 12:55:00|18.13|17.77|18.13|17.77|18.13|17.77|18.12|17.76|23
1586091600000|2020-04-05 13:00:00|18.12|17.76|18.13|17.77|18.13|17.77|18.12|17.76|4
1586091900000|2020-04-05 13:05:00|18.12|17.76|18.13|17.77|18.13|17.77|18.12|17.76|14
1586092200000|2020-04-05 13:10:00|18.14|17.78|18.15|17.79|18.15|17.79|18.14|17.78|14
1586092500000|2020-04-05 13:15:00|18.14|17.78|18.17|17.81|18.17|17.81|18.14|17.78|8
1586092800000|2020-04-05 13:20:00|18.18|17.82|18.17|17.81|18.18|17.82|18.15|17.79|8
1586093100000|2020-04-05 13:25:00|18.18|17.82|18.18|17.82|18.18|17.82|18.17|17.81|3
1586093400000|2020-04-05 13:30:00|18.19|17.83|18.19|17.83|18.19|17.83|18.18|17.82|5
1586093700000|2020-04-05 13:35:00|18.2|17.84|18.2|17.84|18.2|17.84|18.2|17.84|1
1586094000000|2020-04-05 13:40:00|18.21|17.85|18.22|17.86|18.23|17.87|18.21|17.85|8
1586094300000|2020-04-05 13:45:00|18.23|17.87|18.24|17.88|18.25|17.89|18.23|17.87|6
1586094600000|2020-04-05 13:50:00|18.25|17.89|18.22|17.86|18.25|17.89|18.22|17.86|6
1586094900000|2020-04-05 13:55:00|18.23|17.87|18.23|17.87|18.24|17.88|18.22|17.86|11
1586095200000|2020-04-05 14:00:00|18.22|17.86|18.23|17.87|18.24|17.88|18.22|17.86|16
1586095500000|2020-04-05 14:05:00|18.22|17.86|18.22|17.86|18.22|17.86|18.22|17.86|1
1586095800000|2020-04-05 14:10:00|18.23|17.87|18.22|17.86|18.23|17.87|18.22|17.86|12
1586096100000|2020-04-05 14:15:00|18.21|17.85|18.22|17.86|18.22|17.86|18.21|17.85|2
1586096400000|2020-04-05 14:20:00|18.23|17.87|18.23|17.87|18.23|17.87|18.22|17.86|19
1586096700000|2020-04-05 14:25:00|18.22|17.86|18.24|17.88|18.25|17.89|18.21|17.85|7
1586097000000|2020-04-05 14:30:00|18.23|17.87|18.22|17.86|18.23|17.87|18.22|17.86|2
1586097300000|2020-04-05 14:35:00|18.23|17.87|18.22|17.86|18.23|17.87|18.22|17.86|16
1586097600000|2020-04-05 14:40:00|18.23|17.87|18.22|17.86|18.23|17.87|18.22|17.86|2
1586097900000|2020-04-05 14:45:00|18.23|17.87|18.23|17.87|18.23|17.87|18.22|17.86|21
1586098500000|2020-04-05 14:55:00|18.22|17.86|18.19|17.83|18.22|17.86|18.19|17.83|8
1586098800000|2020-04-05 15:00:00|18.18|17.82|18.16|17.8|18.18|17.82|18.16|17.8|3
1586099100000|2020-04-05 15:05:00|18.17|17.81|18.19|17.83|18.19|17.83|18.16|17.8|7
1586099400000|2020-04-05 15:10:00|18.2|17.84|18.19|17.83|18.2|17.84|18.19|17.83|2
1586100000000|2020-04-05 15:20:00|18.2|17.84|18.2|17.84|18.2|17.84|18.2|17.84|1
1586100300000|2020-04-05 15:25:00|18.19|17.83|18.22|17.86|18.22|17.86|18.19|17.83|4
1586100600000|2020-04-05 15:30:00|18.21|17.85|18.21|17.85|18.22|17.86|18.21|17.85|17
1586100900000|2020-04-05 15:35:00|18.2|17.84|18.21|17.85|18.21|17.85|18.2|17.84|2
1586101200000|2020-04-05 15:40:00|18.2|17.84|18.2|17.84|18.21|17.85|18.2|17.84|3
1586101500000|2020-04-05 15:45:00|18.21|17.85|18.22|17.86|18.23|17.87|18.21|17.85|10
1586101800000|2020-04-05 15:50:00|18.21|17.85|18.22|17.86|18.22|17.86|18.21|17.85|2
1586102100000|2020-04-05 15:55:00|18.21|17.85|18.2|17.84|18.21|17.85|18.18|17.82|20
1586102400000|2020-04-05 16:00:00|18.19|17.83|18.15|17.79|18.2|17.84|18.13|17.77|35
1586102700000|2020-04-05 16:05:00|18.14|17.78|18.15|17.79|18.15|17.79|18.13|17.77|24
1586103000000|2020-04-05 16:10:00|18.14|17.78|18.15|17.79|18.16|17.8|18.13|17.77|20
1586103300000|2020-04-05 16:15:00|18.14|17.78|18.13|17.77|18.15|17.79|18.13|17.77|12
1586103600000|2020-04-05 16:20:00|18.14|17.78|18.14|17.78|18.15|17.79|18.14|17.78|9
1586103900000|2020-04-05 16:25:00|18.15|17.79|18.15|17.79|18.15|17.79|18.14|17.78|11
1586104500000|2020-04-05 16:35:00|18.16|17.8|18.16|17.8|18.16|17.8|18.16|17.8|1
1586104800000|2020-04-05 16:40:00|18.15|17.79|18.13|17.77|18.16|17.8|18.13|17.77|9
1586105100000|2020-04-05 16:45:00|18.14|17.78|18.12|17.76|18.14|17.78|18.11|17.75|19
1586105400000|2020-04-05 16:50:00|18.11|17.75|18.11|17.75|18.12|17.76|18.11|17.75|9
1586105700000|2020-04-05 16:55:00|18.12|17.76|18.12|17.76|18.12|17.76|18.12|17.76|1
1586106000000|2020-04-05 17:00:00|18.11|17.75|18.08|17.72|18.12|17.76|18.08|17.72|18
1586106300000|2020-04-05 17:05:00|18.09|17.73|18.1|17.74|18.11|17.75|18.08|17.72|22
1586106600000|2020-04-05 17:10:00|18.09|17.73|18.05|17.69|18.09|17.73|18.03|17.67|52
1586106900000|2020-04-05 17:15:00|18.04|17.68|17.87|17.51|18.04|17.68|17.82|17.46|133
1586107200000|2020-04-05 17:20:00|17.88|17.52|17.93|17.57|17.94|17.58|17.85|17.49|72
1586107500000|2020-04-05 17:25:00|17.94|17.58|17.92|17.56|17.95|17.59|17.9|17.54|33
1586107800000|2020-04-05 17:30:00|17.91|17.55|17.95|17.59|17.95|17.59|17.88|17.52|17
1586108100000|2020-04-05 17:35:00|17.96|17.6|17.96|17.6|17.96|17.6|17.94|17.58|11
1586108400000|2020-04-05 17:40:00|17.95|17.59|17.94|17.58|17.95|17.59|17.93|17.57|18
1586108700000|2020-04-05 17:45:00|17.95|17.59|18.04|17.68|18.11|17.75|17.95|17.59|99
1586109000000|2020-04-05 17:50:00|18.05|17.69|18.09|17.73|18.09|17.73|18.04|17.68|65
1586109300000|2020-04-05 17:55:00|18.08|17.72|18.1|17.74|18.1|17.74|18.06|17.7|45
1586109600000|2020-04-05 18:00:00|18.11|17.75|18.08|17.72|18.11|17.75|18.07|17.71|16
1586109900000|2020-04-05 18:05:00|18.07|17.71|18.09|17.73|18.09|17.73|18.06|17.7|9
1586110200000|2020-04-05 18:10:00|18.1|17.74|18.09|17.73|18.1|17.74|18.09|17.73|8
1586110500000|2020-04-05 18:15:00|18.1|17.74|18.1|17.74|18.1|17.74|18.09|17.73|7
1586110800000|2020-04-05 18:20:00|18.11|17.75|18.16|17.8|18.16|17.8|18.1|17.74|14
1586111100000|2020-04-05 18:25:00|18.17|17.81|18.14|17.78|18.17|17.81|18.13|17.77|26
1586111400000|2020-04-05 18:30:00|18.15|17.79|18.16|17.8|18.16|17.8|18.15|17.79|6
1586111700000|2020-04-05 18:35:00|18.17|17.81|18.17|17.81|18.17|17.81|18.16|17.8|7
1586112000000|2020-04-05 18:40:00|18.18|17.82|18.18|17.82|18.18|17.82|18.17|17.81|19
1586112300000|2020-04-05 18:45:00|18.17|17.81|18.14|17.78|18.17|17.81|18.13|17.77|8
1586112600000|2020-04-05 18:50:00|18.13|17.77|18.11|17.75|18.14|17.78|18.09|17.73|21
1586112900000|2020-04-05 18:55:00|18.1|17.74|18.11|17.75|18.12|17.76|18.09|17.73|52
1586113200000|2020-04-05 19:00:00|18.12|17.76|18.13|17.77|18.13|17.77|18.1|17.74|14
1586113500000|2020-04-05 19:05:00|18.12|17.76|18.14|17.78|18.15|17.79|18.12|17.76|27
1586113800000|2020-04-05 19:10:00|18.13|17.77|18.13|17.77|18.15|17.79|18.13|17.77|9
1586114100000|2020-04-05 19:15:00|18.14|17.78|18.15|17.79|18.15|17.79|18.14|17.78|6
1586114400000|2020-04-05 19:20:00|18.14|17.78|18.14|17.78|18.14|17.78|18.13|17.77|11
1586114700000|2020-04-05 19:25:00|18.15|17.79|18.15|17.79|18.15|17.79|18.14|17.78|15
1586115000000|2020-04-05 19:30:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|2
1586115300000|2020-04-05 19:35:00|18.12|17.76|18.13|17.77|18.13|17.77|18.11|17.75|8
1586115600000|2020-04-05 19:40:00|18.12|17.76|18.12|17.76|18.14|17.78|18.11|17.75|7
1586115900000|2020-04-05 19:45:00|18.13|17.77|18.14|17.78|18.15|17.79|18.12|17.76|6
1586116200000|2020-04-05 19:50:00|18.15|17.79|18.14|17.78|18.15|17.79|18.13|17.77|4
1586116800000|2020-04-05 20:00:00|18.13|17.77|18.11|17.75|18.13|17.77|18.11|17.75|3
1586117100000|2020-04-05 20:05:00|18.1|17.74|18.11|17.75|18.12|17.76|18.1|17.74|8
1586117400000|2020-04-05 20:10:00|18.12|17.76|18.12|17.76|18.13|17.77|18.11|17.75|11
1586117700000|2020-04-05 20:15:00|18.11|17.75|18.1|17.74|18.11|17.75|18.1|17.74|2
1586118000000|2020-04-05 20:20:00|18.09|17.73|18.09|17.73|18.11|17.75|18.09|17.73|19
1586118300000|2020-04-05 20:25:00|18.08|17.72|18.05|17.69|18.08|17.72|18.05|17.69|6
1586118600000|2020-04-05 20:30:00|18.04|17.68|18.04|17.68|18.05|17.69|18.03|17.67|21
1586118900000|2020-04-05 20:35:00|18.03|17.67|18.02|17.66|18.04|17.68|18.02|17.66|26
1586119200000|2020-04-05 20:40:00|18.01|17.65|18.04|17.68|18.04|17.68|18.01|17.65|6
1586119500000|2020-04-05 20:45:00|18.03|17.67|18.04|17.68|18.04|17.68|18.03|17.67|16
1586119800000|2020-04-05 20:50:00|18.05|17.69|18.04|17.68|18.05|17.69|18.04|17.68|4
1586120100000|2020-04-05 20:55:00|18.05|17.69|18.04|17.68|18.05|17.69|18.03|17.67|4
1586120400000|2020-04-05 21:00:00|18.03|17.67|18.01|17.65|18.03|17.67|18.01|17.65|19
1586120700000|2020-04-05 21:05:00|18|17.64|17.96|17.6|18.01|17.65|17.95|17.59|25
1586121000000|2020-04-05 21:10:00|17.97|17.61|17.99|17.63|17.99|17.63|17.97|17.61|11
1586121300000|2020-04-05 21:15:00|18|17.64|17.99|17.63|18|17.64|17.99|17.63|2
1586121600000|2020-04-05 21:20:00|18|17.64|18|17.64|18|17.64|17.99|17.63|7
1586121900000|2020-04-05 21:25:00|18.01|17.65|18.01|17.65|18.01|17.65|18.01|17.65|1
1586122200000|2020-04-05 21:30:00|18.02|17.66|18.04|17.68|18.04|17.68|18.01|17.65|5
1586122500000|2020-04-05 21:35:00|18.05|17.69|18.05|17.69|18.05|17.69|18.05|17.69|1
1586122800000|2020-04-05 21:40:00|18.04|17.68|18.03|17.67|18.04|17.68|18.03|17.67|2
1586123100000|2020-04-05 21:45:00|18.04|17.68|18.07|17.71|18.08|17.72|18.04|17.68|12
1586123400000|2020-04-05 21:50:00|18.06|17.7|18.07|17.71|18.07|17.71|18.06|17.7|2
1586123700000|2020-04-05 21:55:00|18.06|17.7|18.05|17.69|18.07|17.71|18.05|17.69|10
1586124000000|2020-04-05 22:00:00|18.06|17.7|18.1|17.74|18.1|17.74|18.06|17.7|11
1586124300000|2020-04-05 22:05:00|18.09|17.73|18.1|17.74|18.1|17.74|18.09|17.73|2
1586124600000|2020-04-05 22:10:00|18.11|17.75|18.11|17.75|18.11|17.75|18.1|17.74|21
1586124900000|2020-04-05 22:15:00|18.1|17.74|18.11|17.75|18.11|17.75|18.1|17.74|2
1586125200000|2020-04-05 22:20:00|18.12|17.76|18.12|17.76|18.12|17.76|18.11|17.75|5
1586125500000|2020-04-05 22:25:00|18.11|17.75|18.12|17.76|18.12|17.76|18.1|17.74|6
1586125800000|2020-04-05 22:30:00|18.11|17.75|18.06|17.7|18.11|17.75|18.05|17.69|24
1586126100000|2020-04-05 22:35:00|18.05|17.69|18.06|17.7|18.06|17.7|18.04|17.68|12
1586126400000|2020-04-05 22:40:00|18.07|17.71|18.07|17.71|18.07|17.71|18.07|17.71|1
1586126700000|2020-04-05 22:45:00|18.08|17.72|18.09|17.73|18.09|17.73|18.08|17.72|8
1586127000000|2020-04-05 22:50:00|18.1|17.74|18.09|17.73|18.1|17.74|18.09|17.73|4
1586127300000|2020-04-05 22:55:00|18.1|17.74|18.1|17.74|18.11|17.75|18.09|17.73|7
1586127600000|2020-04-05 23:00:00|18.12|17.76|18.12|17.76|18.13|17.77|18.1|17.74|19
1586127900000|2020-04-05 23:05:00|18.13|17.77|18.11|17.75|18.13|17.77|18.1|17.74|13
1586128200000|2020-04-05 23:10:00|18.12|17.76|18.1|17.74|18.13|17.77|18.1|17.74|11
1586128500000|2020-04-05 23:15:00|18.09|17.73|18.08|17.72|18.11|17.75|18.08|17.72|18
1586128800000|2020-04-05 23:20:00|18.09|17.73|18.09|17.73|18.1|17.74|18.08|17.72|13
1586129400000|2020-04-05 23:30:00|18.1|17.74|18.1|17.74|18.1|17.74|18.1|17.74|1
1586129700000|2020-04-05 23:35:00|18.09|17.73|18.1|17.74|18.1|17.74|18.08|17.72|12
1586130000000|2020-04-05 23:40:00|18.11|17.75|18.12|17.76|18.12|17.76|18.11|17.75|6
1586130300000|2020-04-05 23:45:00|18.13|17.77|18.13|17.77|18.13|17.77|18.13|17.77|1
1586130600000|2020-04-05 23:50:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|2
1586130900000|2020-04-05 23:55:00|18.14|17.78|18.13|17.77|18.14|17.78|18.13|17.77|14
1586131200000|2020-04-06 00:00:00|18.14|17.78|18.13|17.77|18.14|17.78|18.12|17.76|18
1586131500000|2020-04-06 00:05:00|18.14|17.78|18.16|17.8|18.17|17.81|18.13|17.77|17
1586131800000|2020-04-06 00:10:00|18.15|17.79|18.18|17.82|18.18|17.82|18.15|17.79|6
1586132100000|2020-04-06 00:15:00|18.19|17.83|18.24|17.88|18.24|17.88|18.19|17.83|16
1586132400000|2020-04-06 00:20:00|18.23|17.87|18.29|17.93|18.29|17.93|18.23|17.87|37
1586132700000|2020-04-06 00:25:00|18.3|17.94|18.25|17.89|18.34|17.98|18.24|17.88|44
1586133000000|2020-04-06 00:30:00|18.24|17.88|18.19|17.83|18.24|17.88|18.16|17.8|44
1586133300000|2020-04-06 00:35:00|18.18|17.82|18.26|17.9|18.26|17.9|18.18|17.82|25
1586133600000|2020-04-06 00:40:00|18.27|17.91|18.26|17.9|18.27|17.91|18.26|17.9|12
1586133900000|2020-04-06 00:45:00|18.27|17.91|18.27|17.91|18.29|17.93|18.26|17.9|58
1586134200000|2020-04-06 00:50:00|18.28|17.92|18.29|17.93|18.3|17.94|18.28|17.92|34
1586134500000|2020-04-06 00:55:00|18.28|17.92|18.32|17.96|18.32|17.96|18.28|17.92|15
1586134800000|2020-04-06 01:00:00|18.33|17.97|18.24|17.88|18.36|18|18.23|17.87|38
1586135100000|2020-04-06 01:05:00|18.25|17.89|18.29|17.93|18.3|17.94|18.24|17.88|25
1586135400000|2020-04-06 01:10:00|18.28|17.92|18.26|17.9|18.3|17.94|18.26|17.9|19
1586135700000|2020-04-06 01:15:00|18.25|17.89|18.24|17.88|18.27|17.91|18.24|17.88|24
1586136000000|2020-04-06 01:20:00|18.25|17.89|18.27|17.91|18.28|17.92|18.25|17.89|7
1586136300000|2020-04-06 01:25:00|18.26|17.9|18.26|17.9|18.28|17.92|18.25|17.89|17
1586136600000|2020-04-06 01:30:00|18.27|17.91|18.24|17.88|18.27|17.91|18.23|17.87|24
1586136900000|2020-04-06 01:35:00|18.23|17.87|18.25|17.89|18.25|17.89|18.22|17.86|21
1586137200000|2020-04-06 01:40:00|18.24|17.88|18.23|17.87|18.25|17.89|18.23|17.87|16
1586137500000|2020-04-06 01:45:00|18.24|17.88|18.25|17.89|18.26|17.9|18.24|17.88|8
1586137800000|2020-04-06 01:50:00|18.24|17.88|18.25|17.89|18.26|17.9|18.24|17.88|10
1586138100000|2020-04-06 01:55:00|18.24|17.88|18.28|17.92|18.28|17.92|18.24|17.88|11
1586138400000|2020-04-06 02:00:00|18.29|17.93|18.29|17.93|18.29|17.93|18.28|17.92|9
1586138700000|2020-04-06 02:05:00|18.3|17.94|18.3|17.94|18.3|17.94|18.29|17.93|5
1586139000000|2020-04-06 02:10:00|18.29|17.93|18.29|17.93|18.3|17.94|18.28|17.92|9
1586139300000|2020-04-06 02:15:00|18.3|17.94|18.29|17.93|18.3|17.94|18.29|17.93|8
1586139600000|2020-04-06 02:20:00|18.28|17.92|18.27|17.91|18.28|17.92|18.26|17.9|8
1586139900000|2020-04-06 02:25:00|18.26|17.9|18.24|17.88|18.26|17.9|18.24|17.88|17
1586140200000|2020-04-06 02:30:00|18.25|17.89|18.26|17.9|18.27|17.91|18.23|17.87|18
1586140500000|2020-04-06 02:35:00|18.25|17.89|18.24|17.88|18.26|17.9|18.24|17.88|8
1586140800000|2020-04-06 02:40:00|18.25|17.89|18.22|17.86|18.25|17.89|18.19|17.83|38
1586141100000|2020-04-06 02:45:00|18.21|17.85|18.23|17.87|18.24|17.88|18.21|17.85|23
1586141400000|2020-04-06 02:50:00|18.22|17.86|18.24|17.88|18.24|17.88|18.22|17.86|9
1586141700000|2020-04-06 02:55:00|18.23|17.87|18.25|17.89|18.26|17.9|18.23|17.87|13
1586142000000|2020-04-06 03:00:00|18.26|17.9|18.28|17.92|18.29|17.93|18.26|17.9|17
1586142300000|2020-04-06 03:05:00|18.27|17.91|18.27|17.91|18.29|17.93|18.27|17.91|15
1586142600000|2020-04-06 03:10:00|18.28|17.92|18.27|17.91|18.28|17.92|18.27|17.91|14
1586142900000|2020-04-06 03:15:00|18.28|17.92|18.28|17.92|18.28|17.92|18.27|17.91|5
1586143200000|2020-04-06 03:20:00|18.27|17.91|18.27|17.91|18.28|17.92|18.27|17.91|17
1586143500000|2020-04-06 03:25:00|18.28|17.92|18.27|17.91|18.28|17.92|18.26|17.9|8
1586143800000|2020-04-06 03:30:00|18.28|17.92|18.28|17.92|18.28|17.92|18.26|17.9|9
1586144100000|2020-04-06 03:35:00|18.29|17.93|18.28|17.92|18.29|17.93|18.28|17.92|22
1586144400000|2020-04-06 03:40:00|18.27|17.91|18.29|17.93|18.29|17.93|18.27|17.91|13
1586144700000|2020-04-06 03:45:00|18.28|17.92|18.28|17.92|18.29|17.93|18.28|17.92|7
1586145000000|2020-04-06 03:50:00|18.27|17.91|18.29|17.93|18.29|17.93|18.27|17.91|15
1586145300000|2020-04-06 03:55:00|18.28|17.92|18.31|17.95|18.31|17.95|18.28|17.92|24
1586145600000|2020-04-06 04:00:00|18.32|17.96|18.34|17.98|18.35|17.99|18.31|17.95|29
1586145900000|2020-04-06 04:05:00|18.33|17.97|18.36|18|18.36|18|18.33|17.97|16
1586146200000|2020-04-06 04:10:00|18.35|17.99|18.37|18.01|18.38|18.02|18.35|17.99|41
1586146500000|2020-04-06 04:15:00|18.38|18.02|18.36|18|18.41|18.05|18.35|17.99|57
1586146800000|2020-04-06 04:20:00|18.37|18.01|18.35|17.99|18.37|18.01|18.34|17.98|31
1586147100000|2020-04-06 04:25:00|18.36|18|18.36|18|18.37|18.01|18.35|17.99|15
1586147400000|2020-04-06 04:30:00|18.37|18.01|18.38|18.02|18.42|18.06|18.36|18|48
1586147700000|2020-04-06 04:35:00|18.39|18.03|18.41|18.05|18.43|18.07|18.38|18.02|19
1586148000000|2020-04-06 04:40:00|18.4|18.04|18.39|18.03|18.4|18.04|18.38|18.02|28
1586148300000|2020-04-06 04:45:00|18.4|18.04|18.43|18.07|18.44|18.08|18.39|18.03|18
1586148600000|2020-04-06 04:50:00|18.42|18.06|18.43|18.07|18.44|18.08|18.41|18.05|22
1586148900000|2020-04-06 04:55:00|18.44|18.08|18.47|18.11|18.48|18.12|18.43|18.07|28
1586149200000|2020-04-06 05:00:00|18.46|18.1|18.54|18.18|18.54|18.18|18.46|18.1|47
1586149500000|2020-04-06 05:05:00|18.53|18.17|18.45|18.09|18.53|18.17|18.44|18.08|61
1586149800000|2020-04-06 05:10:00|18.46|18.1|18.45|18.09|18.48|18.12|18.43|18.07|36
1586150100000|2020-04-06 05:15:00|18.46|18.1|18.48|18.12|18.49|18.13|18.43|18.07|33
1586150400000|2020-04-06 05:20:00|18.49|18.13|18.46|18.1|18.51|18.15|18.46|18.1|30
1586150700000|2020-04-06 05:25:00|18.47|18.11|18.48|18.12|18.48|18.12|18.45|18.09|20
1586151000000|2020-04-06 05:30:00|18.49|18.13|18.51|18.15|18.51|18.15|18.48|18.12|13
1586151300000|2020-04-06 05:35:00|18.5|18.14|18.53|18.17|18.53|18.17|18.49|18.13|16
1586151600000|2020-04-06 05:40:00|18.54|18.18|18.52|18.16|18.54|18.18|18.51|18.15|25
1586151900000|2020-04-06 05:45:00|18.53|18.17|18.53|18.17|18.54|18.18|18.52|18.16|19
1586152200000|2020-04-06 05:50:00|18.52|18.16|18.59|18.23|18.6|18.24|18.52|18.16|28
1586152500000|2020-04-06 05:55:00|18.58|18.22|18.59|18.23|18.63|18.27|18.57|18.21|66
1586152800000|2020-04-06 06:00:00|18.6|18.24|18.58|18.22|18.65|18.29|18.56|18.2|35
1586153100000|2020-04-06 06:05:00|18.57|18.21|18.62|18.26|18.62|18.26|18.57|18.21|26
1586153400000|2020-04-06 06:10:00|18.61|18.25|18.62|18.26|18.65|18.29|18.6|18.24|77
1586153700000|2020-04-06 06:15:00|18.61|18.25|18.69|18.33|18.69|18.33|18.59|18.23|39
1586154000000|2020-04-06 06:20:00|18.7|18.34|18.65|18.29|18.7|18.34|18.65|18.29|28
1586154300000|2020-04-06 06:25:00|18.66|18.3|18.67|18.31|18.68|18.32|18.65|18.29|24
1586154600000|2020-04-06 06:30:00|18.68|18.32|18.74|18.38|18.75|18.39|18.68|18.32|23
1586154900000|2020-04-06 06:35:00|18.75|18.39|18.76|18.4|18.8|18.44|18.74|18.38|56
1586155200000|2020-04-06 06:40:00|18.77|18.41|18.81|18.45|18.81|18.45|18.77|18.41|65
1586155500000|2020-04-06 06:45:00|18.8|18.44|18.79|18.43|18.81|18.45|18.77|18.41|42
1586155800000|2020-04-06 06:50:00|18.78|18.42|18.8|18.44|18.81|18.45|18.75|18.39|53
1586156100000|2020-04-06 06:55:00|18.81|18.45|18.8|18.44|18.81|18.45|18.77|18.41|42
1586156400000|2020-04-06 07:00:00|18.81|18.45|18.77|18.41|18.83|18.47|18.77|18.41|43
1586156700000|2020-04-06 07:05:00|18.78|18.42|18.76|18.4|18.78|18.42|18.75|18.39|27
1586157000000|2020-04-06 07:10:00|18.75|18.39|18.71|18.35|18.77|18.41|18.69|18.33|39
1586157300000|2020-04-06 07:15:00|18.72|18.36|18.65|18.29|18.74|18.38|18.65|18.29|74
1586157600000|2020-04-06 07:20:00|18.66|18.3|18.67|18.31|18.67|18.31|18.64|18.28|32
1586157900000|2020-04-06 07:25:00|18.68|18.32|18.7|18.34|18.7|18.34|18.67|18.31|11
1586158200000|2020-04-06 07:30:00|18.71|18.35|18.77|18.41|18.77|18.41|18.7|18.34|23
1586158500000|2020-04-06 07:35:00|18.78|18.42|18.76|18.4|18.78|18.42|18.75|18.39|15
1586158800000|2020-04-06 07:40:00|18.75|18.39|18.81|18.45|18.81|18.45|18.75|18.39|19
1586159100000|2020-04-06 07:45:00|18.82|18.46|18.74|18.38|18.82|18.46|18.74|18.38|27
1586159400000|2020-04-06 07:50:00|18.75|18.39|18.78|18.42|18.82|18.46|18.75|18.39|38
1586159700000|2020-04-06 07:55:00|18.77|18.41|18.77|18.41|18.79|18.43|18.76|18.4|23
1586160000000|2020-04-06 08:00:00|18.78|18.42|18.75|18.39|18.79|18.43|18.75|18.39|20
1586160300000|2020-04-06 08:05:00|18.76|18.4|18.78|18.42|18.78|18.42|18.75|18.39|25
1586160600000|2020-04-06 08:10:00|18.77|18.41|18.81|18.45|18.82|18.46|18.77|18.41|37
1586160900000|2020-04-06 08:15:00|18.82|18.46|18.81|18.45|18.83|18.47|18.8|18.44|18
1586161200000|2020-04-06 08:20:00|18.82|18.46|18.82|18.46|18.82|18.46|18.79|18.43|13
1586161500000|2020-04-06 08:25:00|18.81|18.45|18.85|18.49|18.85|18.49|18.81|18.45|21
1586161800000|2020-04-06 08:30:00|18.87|18.51|18.89|18.53|18.97|18.61|18.87|18.51|59
1586162100000|2020-04-06 08:35:00|18.88|18.52|18.84|18.48|18.88|18.52|18.83|18.47|13
1586162400000|2020-04-06 08:40:00|18.83|18.47|18.84|18.48|18.84|18.48|18.79|18.43|30
1586162700000|2020-04-06 08:45:00|18.83|18.47|18.8|18.44|18.83|18.47|18.79|18.43|10
1586163000000|2020-04-06 08:50:00|18.81|18.45|18.84|18.48|18.85|18.49|18.81|18.45|18
1586163300000|2020-04-06 08:55:00|18.83|18.47|18.83|18.47|18.85|18.49|18.82|18.46|19
1586163600000|2020-04-06 09:00:00|18.84|18.48|18.89|18.53|18.9|18.54|18.84|18.48|18
1586163900000|2020-04-06 09:05:00|18.9|18.54|18.95|18.59|18.96|18.6|18.89|18.53|36
1586164200000|2020-04-06 09:10:00|18.94|18.58|18.96|18.6|18.99|18.63|18.91|18.55|42
1586164500000|2020-04-06 09:15:00|18.97|18.61|18.98|18.62|19.04|18.68|18.96|18.6|66
1586164800000|2020-04-06 09:20:00|18.99|18.63|19.01|18.65|19.01|18.65|18.98|18.62|25
1586165100000|2020-04-06 09:25:00|19|18.64|19.09|18.73|19.15|18.79|19|18.64|54
1586165400000|2020-04-06 09:30:00|19.1|18.74|19.08|18.72|19.1|18.74|19.06|18.7|27
1586165700000|2020-04-06 09:35:00|19.09|18.73|19.09|18.73|19.09|18.73|19.07|18.71|17
1586166000000|2020-04-06 09:40:00|19.1|18.74|19.14|18.78|19.14|18.78|19.1|18.74|11
1586166300000|2020-04-06 09:45:00|19.15|18.79|19.08|18.72|19.16|18.8|19.08|18.72|48
1586166600000|2020-04-06 09:50:00|19.07|18.71|19.09|18.73|19.09|18.73|19.05|18.69|29
1586166900000|2020-04-06 09:55:00|19.08|18.72|19.05|18.69|19.09|18.73|19.04|18.68|28
1586167200000|2020-04-06 10:00:00|19.06|18.7|19.05|18.69|19.07|18.71|19.03|18.67|29
1586167500000|2020-04-06 10:05:00|19.06|18.7|19.06|18.7|19.06|18.7|19.04|18.68|19
1586167800000|2020-04-06 10:10:00|19.07|18.71|19.05|18.69|19.08|18.72|19.04|18.68|25
1586168100000|2020-04-06 10:15:00|19.04|18.68|18.96|18.6|19.04|18.68|18.96|18.6|15
1586168400000|2020-04-06 10:20:00|18.95|18.59|18.99|18.63|19|18.64|18.95|18.59|29
1586168700000|2020-04-06 10:25:00|19|18.64|19.01|18.65|19.02|18.66|18.99|18.63|10
1586169000000|2020-04-06 10:30:00|19.02|18.66|19.05|18.69|19.06|18.7|19.02|18.66|36
1586169300000|2020-04-06 10:35:00|19.06|18.7|19.04|18.68|19.08|18.72|19.04|18.68|25
1586169600000|2020-04-06 10:40:00|19.03|18.67|19.04|18.68|19.05|18.69|19|18.64|34
1586169900000|2020-04-06 10:45:00|19.05|18.69|18.96|18.6|19.07|18.71|18.95|18.59|34
1586170200000|2020-04-06 10:50:00|18.97|18.61|18.99|18.63|19.01|18.65|18.97|18.61|29
1586170500000|2020-04-06 10:55:00|18.98|18.62|18.95|18.59|18.99|18.63|18.95|18.59|16
1586170800000|2020-04-06 11:00:00|18.96|18.6|18.97|18.61|18.98|18.62|18.95|18.59|20
1586171100000|2020-04-06 11:05:00|18.98|18.62|18.98|18.62|18.99|18.63|18.97|18.61|11
1586171400000|2020-04-06 11:10:00|18.99|18.63|18.99|18.63|18.99|18.63|18.97|18.61|9
1586171700000|2020-04-06 11:15:00|19|18.64|19|18.64|19.01|18.65|18.99|18.63|19
1586172000000|2020-04-06 11:20:00|18.99|18.63|18.98|18.62|18.99|18.63|18.98|18.62|2
1586172300000|2020-04-06 11:25:00|18.99|18.63|19.01|18.65|19.01|18.65|18.97|18.61|15
1586172600000|2020-04-06 11:30:00|19|18.64|19|18.64|19.02|18.66|18.99|18.63|17
1586172900000|2020-04-06 11:35:00|19.01|18.65|19.01|18.65|19.01|18.65|19|18.64|3
1586173200000|2020-04-06 11:40:00|19|18.64|18.99|18.63|19.01|18.65|18.99|18.63|8
1586173500000|2020-04-06 11:45:00|19|18.64|18.97|18.61|19|18.64|18.97|18.61|24
1586173800000|2020-04-06 11:50:00|18.96|18.6|18.96|18.6|18.97|18.61|18.95|18.59|7
1586174100000|2020-04-06 11:55:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|8
1586174400000|2020-04-06 12:00:00|18.95|18.59|19.03|18.67|19.04|18.68|18.95|18.59|37
1586174700000|2020-04-06 12:05:00|19.04|18.68|19.03|18.67|19.04|18.68|19.02|18.66|26
1586175000000|2020-04-06 12:10:00|19.02|18.66|19.01|18.65|19.02|18.66|18.98|18.62|24
1586175300000|2020-04-06 12:15:00|19|18.64|18.97|18.61|19|18.64|18.97|18.61|6
1586175600000|2020-04-06 12:20:00|18.98|18.62|19|18.64|19|18.64|18.97|18.61|23
1586175900000|2020-04-06 12:25:00|19.01|18.65|19.02|18.66|19.03|18.67|19.01|18.65|4
1586176200000|2020-04-06 12:30:00|19.03|18.67|19.06|18.7|19.07|18.71|19.03|18.67|8
1586176500000|2020-04-06 12:35:00|19.07|18.71|19.08|18.72|19.09|18.73|19.06|18.7|26
1586176800000|2020-04-06 12:40:00|19.07|18.71|19.15|18.79|19.15|18.79|19.07|18.71|52
1586177100000|2020-04-06 12:45:00|19.14|18.78|19.09|18.73|19.16|18.8|19.09|18.73|52
1586177400000|2020-04-06 12:50:00|19.1|18.74|19.12|18.76|19.13|18.77|19.09|18.73|13
1586177700000|2020-04-06 12:55:00|19.11|18.75|19.12|18.76|19.12|18.76|19.09|18.73|8
1586178000000|2020-04-06 13:00:00|19.11|18.75|19.13|18.77|19.13|18.77|19.11|18.75|5
1586178300000|2020-04-06 13:05:00|19.14|18.78|19.16|18.8|19.16|18.8|19.13|18.77|13
1586178600000|2020-04-06 13:10:00|19.15|18.79|19.13|18.77|19.16|18.8|19.12|18.76|9
1586178900000|2020-04-06 13:15:00|19.12|18.76|19.17|18.81|19.17|18.81|19.12|18.76|20
1586179200000|2020-04-06 13:20:00|19.18|18.82|19.2|18.84|19.23|18.87|19.18|18.82|31
1586179500000|2020-04-06 13:25:00|19.21|18.85|19.26|18.9|19.26|18.9|19.19|18.83|40
1586179800000|2020-04-06 13:30:00|19.27|18.91|19.19|18.83|19.31|18.95|19.18|18.82|104
1586180100000|2020-04-06 13:35:00|19.18|18.82|19.09|18.73|19.19|18.83|19.03|18.67|82
1586180400000|2020-04-06 13:40:00|19.1|18.74|19.1|18.74|19.11|18.75|19.05|18.69|63
1586180700000|2020-04-06 13:45:00|19.09|18.73|19.13|18.77|19.13|18.77|19.03|18.67|67
1586181000000|2020-04-06 13:50:00|19.12|18.76|19.11|18.75|19.14|18.78|19.11|18.75|26
1586181300000|2020-04-06 13:55:00|19.12|18.76|19.08|18.72|19.12|18.76|19.08|18.72|33
1586181600000|2020-04-06 14:00:00|19.09|18.73|19.14|18.78|19.15|18.79|19.08|18.72|32
1586181900000|2020-04-06 14:05:00|19.13|18.77|19.12|18.76|19.14|18.78|19.09|18.73|14
1586182200000|2020-04-06 14:10:00|19.13|18.77|19.08|18.72|19.13|18.77|19.06|18.7|24
1586182500000|2020-04-06 14:15:00|19.07|18.71|19.06|18.7|19.08|18.72|18.98|18.62|53
1586182800000|2020-04-06 14:20:00|19.05|18.69|19.04|18.68|19.07|18.71|19.02|18.66|24
1586183100000|2020-04-06 14:25:00|19.03|18.67|19.02|18.66|19.05|18.69|19.02|18.66|12
1586183400000|2020-04-06 14:30:00|19.01|18.65|19.06|18.7|19.07|18.71|18.99|18.63|20
1586183700000|2020-04-06 14:35:00|19.05|18.69|19.07|18.71|19.08|18.72|19.05|18.69|17
1586184000000|2020-04-06 14:40:00|19.06|18.7|19.06|18.7|19.08|18.72|19.04|18.68|27
1586184300000|2020-04-06 14:45:00|19.07|18.71|19.06|18.7|19.08|18.72|19.05|18.69|12
1586184600000|2020-04-06 14:50:00|19.07|18.71|19.07|18.71|19.08|18.72|19.07|18.71|11
1586184900000|2020-04-06 14:55:00|19.08|18.72|19.1|18.74|19.1|18.74|19.07|18.71|17
1586185200000|2020-04-06 15:00:00|19.11|18.75|19.15|18.79|19.15|18.79|19.09|18.73|19
1586185500000|2020-04-06 15:05:00|19.16|18.8|19.16|18.8|19.2|18.84|19.16|18.8|19
1586185800000|2020-04-06 15:10:00|19.17|18.81|19.17|18.81|19.19|18.83|19.15|18.79|21
1586186100000|2020-04-06 15:15:00|19.18|18.82|19.18|18.82|19.21|18.85|19.17|18.81|19
1586186400000|2020-04-06 15:20:00|19.17|18.81|19.14|18.78|19.18|18.82|19.14|18.78|18
1586186700000|2020-04-06 15:25:00|19.15|18.79|19.17|18.81|19.17|18.81|19.14|18.78|31
1586187000000|2020-04-06 15:30:00|19.16|18.8|19.18|18.82|19.18|18.82|19.16|18.8|17
1586187300000|2020-04-06 15:35:00|19.19|18.83|19.2|18.84|19.21|18.85|19.18|18.82|46
1586187600000|2020-04-06 15:40:00|19.19|18.83|19.24|18.88|19.26|18.9|19.19|18.83|32
1586187900000|2020-04-06 15:45:00|19.23|18.87|19.27|18.91|19.28|18.92|19.22|18.86|33
1586188200000|2020-04-06 15:50:00|19.28|18.92|19.24|18.88|19.29|18.93|19.24|18.88|37
1586188500000|2020-04-06 15:55:00|19.25|18.89|19.3|18.94|19.3|18.94|19.24|18.88|27
1586188800000|2020-04-06 16:00:00|19.31|18.95|19.42|19.06|19.48|19.12|19.28|18.92|150
1586189100000|2020-04-06 16:05:00|19.43|19.07|19.37|19.01|19.46|19.1|19.32|18.96|118
1586189400000|2020-04-06 16:10:00|19.36|19|19.25|18.89|19.37|19.01|19.24|18.88|138
1586189700000|2020-04-06 16:15:00|19.26|18.9|19.34|18.98|19.34|18.98|19.25|18.89|85
1586190000000|2020-04-06 16:20:00|19.35|18.99|19.4|19.04|19.44|19.08|19.35|18.99|68
1586190300000|2020-04-06 16:25:00|19.41|19.05|19.4|19.04|19.43|19.07|19.39|19.03|30
1586190600000|2020-04-06 16:30:00|19.39|19.03|19.34|18.98|19.39|19.03|19.32|18.96|30
1586190900000|2020-04-06 16:35:00|19.35|18.99|19.42|19.06|19.42|19.06|19.35|18.99|26
1586191200000|2020-04-06 16:40:00|19.41|19.05|19.41|19.05|19.42|19.06|19.4|19.04|13
1586191500000|2020-04-06 16:45:00|19.4|19.04|19.39|19.03|19.41|19.05|19.39|19.03|16
1586191800000|2020-04-06 16:50:00|19.4|19.04|19.55|19.19|19.55|19.19|19.39|19.03|52
1586192100000|2020-04-06 16:55:00|19.56|19.2|19.58|19.22|19.63|19.27|19.55|19.19|51
1586192400000|2020-04-06 17:00:00|19.59|19.23|19.56|19.2|19.65|19.29|19.56|19.2|65
1586192700000|2020-04-06 17:05:00|19.57|19.21|19.48|19.12|19.57|19.21|19.47|19.11|40
1586193000000|2020-04-06 17:10:00|19.49|19.13|19.51|19.15|19.51|19.15|19.43|19.07|29
1586193300000|2020-04-06 17:15:00|19.52|19.16|19.57|19.21|19.59|19.23|19.52|19.16|29
1586193600000|2020-04-06 17:20:00|19.58|19.22|19.64|19.28|19.64|19.28|19.56|19.2|29
1586193900000|2020-04-06 17:25:00|19.65|19.29|19.61|19.25|19.65|19.29|19.61|19.25|43
1586194200000|2020-04-06 17:30:00|19.62|19.26|19.55|19.19|19.62|19.26|19.52|19.16|28
1586194500000|2020-04-06 17:35:00|19.56|19.2|19.62|19.26|19.64|19.28|19.55|19.19|49
1586194800000|2020-04-06 17:40:00|19.63|19.27|19.69|19.33|19.69|19.33|19.61|19.25|53
1586195100000|2020-04-06 17:45:00|19.7|19.34|19.63|19.27|19.7|19.34|19.58|19.22|97
1586195400000|2020-04-06 17:50:00|19.64|19.28|19.65|19.29|19.66|19.3|19.62|19.26|38
1586195700000|2020-04-06 17:55:00|19.66|19.3|19.71|19.35|19.71|19.35|19.66|19.3|20
1586196000000|2020-04-06 18:00:00|19.7|19.34|19.61|19.25|19.7|19.34|19.61|19.25|48
1586196300000|2020-04-06 18:05:00|19.6|19.24|19.59|19.23|19.62|19.26|19.58|19.22|21
1586196600000|2020-04-06 18:10:00|19.58|19.22|19.6|19.24|19.61|19.25|19.56|19.2|43
1586196900000|2020-04-06 18:15:00|19.59|19.23|19.65|19.29|19.65|19.29|19.59|19.23|29
1586197200000|2020-04-06 18:20:00|19.64|19.28|19.61|19.25|19.65|19.29|19.61|19.25|18
1586197500000|2020-04-06 18:25:00|19.6|19.24|19.59|19.23|19.6|19.24|19.57|19.21|24
1586197800000|2020-04-06 18:30:00|19.58|19.22|19.63|19.27|19.63|19.27|19.58|19.22|16
1586198100000|2020-04-06 18:35:00|19.64|19.28|19.6|19.24|19.65|19.29|19.59|19.23|17
1586198400000|2020-04-06 18:40:00|19.59|19.23|19.59|19.23|19.61|19.25|19.59|19.23|39
1586198700000|2020-04-06 18:45:00|19.6|19.24|19.62|19.26|19.65|19.29|19.59|19.23|33
1586199000000|2020-04-06 18:50:00|19.63|19.27|19.65|19.29|19.67|19.31|19.62|19.26|33
1586199300000|2020-04-06 18:55:00|19.64|19.28|19.67|19.31|19.68|19.32|19.64|19.28|26
1586199600000|2020-04-06 19:00:00|19.66|19.3|19.66|19.3|19.66|19.3|19.62|19.26|31
1586199900000|2020-04-06 19:05:00|19.65|19.29|19.74|19.38|19.74|19.38|19.65|19.29|56
1586200200000|2020-04-06 19:10:00|19.75|19.39|19.76|19.4|19.83|19.47|19.74|19.38|74
1586200500000|2020-04-06 19:15:00|19.77|19.41|19.78|19.42|19.83|19.47|19.75|19.39|47
1586200800000|2020-04-06 19:20:00|19.77|19.41|19.78|19.42|19.82|19.46|19.75|19.39|38
1586201100000|2020-04-06 19:25:00|19.77|19.41|19.78|19.42|19.8|19.44|19.76|19.4|52
1586201400000|2020-04-06 19:30:00|19.79|19.43|19.76|19.4|19.8|19.44|19.76|19.4|42
1586201700000|2020-04-06 19:35:00|19.75|19.39|19.77|19.41|19.78|19.42|19.75|19.39|37
1586202000000|2020-04-06 19:40:00|19.76|19.4|19.79|19.43|19.8|19.44|19.76|19.4|38
1586202300000|2020-04-06 19:45:00|19.8|19.44|19.74|19.38|19.8|19.44|19.73|19.37|40
1586202600000|2020-04-06 19:50:00|19.75|19.39|19.77|19.41|19.8|19.44|19.75|19.39|85
1586202900000|2020-04-06 19:55:00|19.76|19.4|19.72|19.36|19.78|19.42|19.72|19.36|33
1586203200000|2020-04-06 20:00:00|19.71|19.35|19.75|19.39|19.75|19.39|19.69|19.33|33
1586203500000|2020-04-06 20:05:00|19.74|19.38|19.67|19.31|19.75|19.39|19.67|19.31|30
1586203800000|2020-04-06 20:10:00|19.66|19.3|19.57|19.21|19.66|19.3|19.51|19.15|69
1586204100000|2020-04-06 20:15:00|19.58|19.22|19.53|19.17|19.6|19.24|19.49|19.13|76
1586204400000|2020-04-06 20:20:00|19.52|19.16|19.54|19.18|19.57|19.21|19.51|19.15|53
1586204700000|2020-04-06 20:25:00|19.55|19.19|19.57|19.21|19.58|19.22|19.53|19.17|29
1586205000000|2020-04-06 20:30:00|19.58|19.22|19.53|19.17|19.58|19.22|19.51|19.15|34
1586205300000|2020-04-06 20:35:00|19.52|19.16|19.54|19.18|19.54|19.18|19.52|19.16|13
1586205600000|2020-04-06 20:40:00|19.55|19.19|19.55|19.19|19.56|19.2|19.55|19.19|3
1586205900000|2020-04-06 20:45:00|19.54|19.18|19.55|19.19|19.55|19.19|19.52|19.16|12
1586206200000|2020-04-06 20:50:00|19.54|19.18|19.55|19.19|19.55|19.19|19.53|19.17|16
1586206500000|2020-04-06 20:55:00|19.54|19.18|19.54|19.18|19.55|19.19|19.54|19.18|11
1586206800000|2020-04-06 21:00:00|19.53|19.17|19.56|19.2|19.56|19.2|19.53|19.17|12
1586207100000|2020-04-06 21:05:00|19.57|19.21|19.55|19.19|19.57|19.21|19.54|19.18|11
1586207400000|2020-04-06 21:10:00|19.56|19.2|19.56|19.2|19.57|19.21|19.55|19.19|39
1586207700000|2020-04-06 21:15:00|19.57|19.21|19.58|19.22|19.59|19.23|19.57|19.21|8
1586208000000|2020-04-06 21:20:00|19.59|19.23|19.65|19.29|19.65|19.29|19.59|19.23|37
1586208300000|2020-04-06 21:25:00|19.66|19.3|19.69|19.33|19.7|19.34|19.65|19.29|30
1586208600000|2020-04-06 21:30:00|19.7|19.34|19.71|19.35|19.71|19.35|19.69|19.33|28
1586208900000|2020-04-06 21:35:00|19.72|19.36|19.7|19.34|19.73|19.37|19.67|19.31|11
1586209200000|2020-04-06 21:40:00|19.69|19.33|19.68|19.32|19.7|19.34|19.68|19.32|12
1586209500000|2020-04-06 21:45:00|19.69|19.33|19.7|19.34|19.72|19.36|19.69|19.33|20
1586209800000|2020-04-06 21:50:00|19.69|19.33|19.76|19.4|19.76|19.4|19.69|19.33|16
1586210100000|2020-04-06 21:55:00|19.75|19.39|19.77|19.41|19.77|19.41|19.75|19.39|21
1586210400000|2020-04-06 22:00:00|19.76|19.4|19.73|19.37|19.77|19.41|19.73|19.37|34
1586210700000|2020-04-06 22:05:00|19.74|19.38|19.74|19.38|19.74|19.38|19.73|19.37|11
1586211000000|2020-04-06 22:10:00|19.73|19.37|19.74|19.38|19.74|19.38|19.73|19.37|18
1586211300000|2020-04-06 22:15:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|5
1586211600000|2020-04-06 22:20:00|19.72|19.36|19.7|19.34|19.73|19.37|19.7|19.34|21
1586211900000|2020-04-06 22:25:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|24
1586212200000|2020-04-06 22:30:00|19.69|19.33|19.66|19.3|19.69|19.33|19.66|19.3|16
1586212500000|2020-04-06 22:35:00|19.65|19.29|19.61|19.25|19.66|19.3|19.61|19.25|29
1586212800000|2020-04-06 22:40:00|19.62|19.26|19.7|19.34|19.7|19.34|19.61|19.25|19
1586213100000|2020-04-06 22:45:00|19.71|19.35|19.68|19.32|19.73|19.37|19.67|19.31|38
1586213400000|2020-04-06 22:50:00|19.67|19.31|19.65|19.29|19.68|19.32|19.65|19.29|21
1586213700000|2020-04-06 22:55:00|19.66|19.3|19.7|19.34|19.72|19.36|19.66|19.3|15
1586214000000|2020-04-06 23:00:00|19.71|19.35|19.72|19.36|19.73|19.37|19.71|19.35|6
1586214300000|2020-04-06 23:05:00|19.71|19.35|19.68|19.32|19.72|19.36|19.68|19.32|28
1586214600000|2020-04-06 23:10:00|19.67|19.31|19.67|19.31|19.68|19.32|19.66|19.3|11
1586214900000|2020-04-06 23:15:00|19.66|19.3|19.66|19.3|19.68|19.32|19.65|19.29|21
1586215200000|2020-04-06 23:20:00|19.67|19.31|19.71|19.35|19.71|19.35|19.67|19.31|25
1586215500000|2020-04-06 23:25:00|19.7|19.34|19.78|19.42|19.78|19.42|19.7|19.34|45
1586215800000|2020-04-06 23:30:00|19.79|19.43|19.88|19.52|19.88|19.52|19.78|19.42|52
1586216100000|2020-04-06 23:35:00|19.89|19.53|19.89|19.53|19.95|19.59|19.83|19.47|93
1586216400000|2020-04-06 23:40:00|19.88|19.52|19.94|19.58|19.96|19.6|19.88|19.52|43
1586216700000|2020-04-06 23:45:00|19.95|19.59|19.88|19.52|19.96|19.6|19.87|19.51|32
1586217000000|2020-04-06 23:50:00|19.87|19.51|19.93|19.57|19.94|19.58|19.87|19.51|17
1586217300000|2020-04-06 23:55:00|19.92|19.56|20.01|19.65|20.04|19.68|19.92|19.56|56
1586217600000|2020-04-07 00:00:00|20.02|19.66|20.09|19.73|20.11|19.75|19.95|19.59|75
1586217900000|2020-04-07 00:05:00|20.08|19.72|20.14|19.78|20.14|19.78|20.05|19.69|47
1586218200000|2020-04-07 00:10:00|20.13|19.77|20.22|19.86|20.24|19.88|20.13|19.77|79
1586218500000|2020-04-07 00:15:00|20.21|19.85|20.28|19.92|20.28|19.92|20.17|19.81|57
1586218800000|2020-04-07 00:20:00|20.27|19.91|20.45|20.09|20.47|20.11|20.25|19.89|129
1586219100000|2020-04-07 00:25:00|20.46|20.1|20.57|20.21|20.68|20.32|20.46|20.1|214
1586219400000|2020-04-07 00:30:00|20.56|20.2|20.49|20.13|20.67|20.31|20.48|20.12|109
1586219700000|2020-04-07 00:35:00|20.5|20.14|20.33|19.97|20.5|20.14|20.27|19.91|158
1586220000000|2020-04-07 00:40:00|20.34|19.98|20.39|20.03|20.4|20.04|20.33|19.97|66
1586220300000|2020-04-07 00:45:00|20.4|20.04|20.46|20.1|20.46|20.1|20.39|20.03|35
1586220600000|2020-04-07 00:50:00|20.45|20.09|20.36|20|20.45|20.09|20.34|19.98|36
1586220900000|2020-04-07 00:55:00|20.37|20.01|20.21|19.85|20.39|20.03|20.19|19.83|75
1586221200000|2020-04-07 01:00:00|20.2|19.84|20.31|19.95|20.35|19.99|20.19|19.83|58
1586221500000|2020-04-07 01:05:00|20.32|19.96|20.35|19.99|20.37|20.01|20.32|19.96|36
1586221800000|2020-04-07 01:10:00|20.36|20|20.37|20.01|20.39|20.03|20.35|19.99|24
1586222100000|2020-04-07 01:15:00|20.36|20|20.36|20|20.37|20.01|20.34|19.98|27
1586222400000|2020-04-07 01:20:00|20.35|19.99|20.35|19.99|20.36|20|20.33|19.97|21
1586222700000|2020-04-07 01:25:00|20.34|19.98|20.41|20.05|20.43|20.07|20.34|19.98|34
1586223000000|2020-04-07 01:30:00|20.42|20.06|20.42|20.06|20.42|20.06|20.39|20.03|19
1586223300000|2020-04-07 01:35:00|20.43|20.07|20.39|20.03|20.43|20.07|20.39|20.03|21
1586223600000|2020-04-07 01:40:00|20.38|20.02|20.41|20.05|20.41|20.05|20.38|20.02|14
1586223900000|2020-04-07 01:45:00|20.42|20.06|20.38|20.02|20.44|20.08|20.36|20|37
1586224200000|2020-04-07 01:50:00|20.37|20.01|20.3|19.94|20.37|20.01|20.29|19.93|38
1586224500000|2020-04-07 01:55:00|20.29|19.93|20.2|19.84|20.3|19.94|20.19|19.83|69
1586224800000|2020-04-07 02:00:00|20.19|19.83|20.22|19.86|20.25|19.89|20.19|19.83|32
1586225100000|2020-04-07 02:05:00|20.23|19.87|20.26|19.9|20.29|19.93|20.23|19.87|36
1586225400000|2020-04-07 02:10:00|20.25|19.89|20.2|19.84|20.27|19.91|20.2|19.84|24
1586225700000|2020-04-07 02:15:00|20.19|19.83|20.05|19.69|20.19|19.83|20.05|19.69|78
1586226000000|2020-04-07 02:20:00|20.04|19.68|19.95|19.59|20.04|19.68|19.91|19.55|74
1586226300000|2020-04-07 02:25:00|19.96|19.6|19.83|19.47|19.97|19.61|19.78|19.42|78
1586226600000|2020-04-07 02:30:00|19.82|19.46|19.9|19.54|19.91|19.55|19.73|19.37|115
1586226900000|2020-04-07 02:35:00|19.91|19.55|19.89|19.53|19.94|19.58|19.89|19.53|53
1586227200000|2020-04-07 02:40:00|19.88|19.52|19.82|19.46|19.89|19.53|19.76|19.4|71
1586227500000|2020-04-07 02:45:00|19.81|19.45|19.89|19.53|19.89|19.53|19.81|19.45|38
1586227800000|2020-04-07 02:50:00|19.9|19.54|19.91|19.55|19.92|19.56|19.88|19.52|36
1586228100000|2020-04-07 02:55:00|19.9|19.54|19.93|19.57|19.95|19.59|19.9|19.54|24
1586228400000|2020-04-07 03:00:00|19.94|19.58|19.88|19.52|19.94|19.58|19.87|19.51|25
1586228700000|2020-04-07 03:05:00|19.87|19.51|19.87|19.51|19.88|19.52|19.84|19.48|37
1586229000000|2020-04-07 03:10:00|19.86|19.5|19.82|19.46|19.86|19.5|19.81|19.45|21
1586229300000|2020-04-07 03:15:00|19.81|19.45|19.79|19.43|19.81|19.45|19.76|19.4|19
1586229600000|2020-04-07 03:20:00|19.8|19.44|19.81|19.45|19.82|19.46|19.79|19.43|16
1586229900000|2020-04-07 03:25:00|19.82|19.46|19.87|19.51|19.89|19.53|19.81|19.45|22
1586230200000|2020-04-07 03:30:00|19.86|19.5|19.81|19.45|19.86|19.5|19.78|19.42|38
1586230500000|2020-04-07 03:35:00|19.82|19.46|19.84|19.48|19.86|19.5|19.77|19.41|55
1586230800000|2020-04-07 03:40:00|19.85|19.49|19.87|19.51|19.89|19.53|19.85|19.49|21
1586231100000|2020-04-07 03:45:00|19.88|19.52|20|19.64|20|19.64|19.88|19.52|38
1586231400000|2020-04-07 03:50:00|19.99|19.63|20.01|19.65|20.02|19.66|19.94|19.58|42
1586231700000|2020-04-07 03:55:00|20.02|19.66|20.07|19.71|20.07|19.71|20.01|19.65|38
1586232000000|2020-04-07 04:00:00|20.06|19.7|19.86|19.5|20.07|19.71|19.83|19.47|97
1586232300000|2020-04-07 04:05:00|19.85|19.49|19.88|19.52|19.89|19.53|19.85|19.49|30
1586232600000|2020-04-07 04:10:00|19.89|19.53|19.9|19.54|19.9|19.54|19.88|19.52|16
1586232900000|2020-04-07 04:15:00|19.89|19.53|19.89|19.53|19.91|19.55|19.89|19.53|27
1586233200000|2020-04-07 04:20:00|19.9|19.54|19.81|19.45|19.91|19.55|19.8|19.44|30
1586233500000|2020-04-07 04:25:00|19.8|19.44|19.81|19.45|19.84|19.48|19.78|19.42|36
1586233800000|2020-04-07 04:30:00|19.82|19.46|19.84|19.48|19.84|19.48|19.8|19.44|25
1586234100000|2020-04-07 04:35:00|19.83|19.47|19.81|19.45|19.83|19.47|19.8|19.44|5
1586234400000|2020-04-07 04:40:00|19.8|19.44|19.73|19.37|19.8|19.44|19.71|19.35|44
1586234700000|2020-04-07 04:45:00|19.74|19.38|19.75|19.39|19.78|19.42|19.74|19.38|18
1586235000000|2020-04-07 04:50:00|19.74|19.38|19.78|19.42|19.78|19.42|19.74|19.38|13
1586235300000|2020-04-07 04:55:00|19.79|19.43|19.83|19.47|19.83|19.47|19.78|19.42|29
1586235600000|2020-04-07 05:00:00|19.82|19.46|19.83|19.47|19.83|19.47|19.79|19.43|20
1586235900000|2020-04-07 05:05:00|19.82|19.46|19.85|19.49|19.87|19.51|19.82|19.46|28
1586236200000|2020-04-07 05:10:00|19.84|19.48|19.91|19.55|19.91|19.55|19.84|19.48|22
1586236500000|2020-04-07 05:15:00|19.92|19.56|19.9|19.54|19.94|19.58|19.9|19.54|35
1586236800000|2020-04-07 05:20:00|19.91|19.55|19.92|19.56|19.93|19.57|19.88|19.52|14
1586237100000|2020-04-07 05:25:00|19.93|19.57|19.9|19.54|19.94|19.58|19.89|19.53|24
1586237400000|2020-04-07 05:30:00|19.91|19.55|19.95|19.59|19.96|19.6|19.9|19.54|21
1586237700000|2020-04-07 05:35:00|19.94|19.58|19.97|19.61|20.01|19.65|19.94|19.58|34
1586238000000|2020-04-07 05:40:00|19.98|19.62|19.97|19.61|20|19.64|19.96|19.6|20
1586238300000|2020-04-07 05:45:00|19.98|19.62|19.98|19.62|19.98|19.62|19.95|19.59|21
1586238600000|2020-04-07 05:50:00|19.99|19.63|19.99|19.63|20.02|19.66|19.99|19.63|11
1586238900000|2020-04-07 05:55:00|19.98|19.62|19.99|19.63|20.01|19.65|19.98|19.62|14
1586239200000|2020-04-07 06:00:00|19.98|19.62|19.83|19.47|19.99|19.63|19.83|19.47|50
1586239500000|2020-04-07 06:05:00|19.84|19.48|19.83|19.47|19.85|19.49|19.8|19.44|48
1586239800000|2020-04-07 06:10:00|19.84|19.48|19.87|19.51|19.9|19.54|19.82|19.46|46
1586240100000|2020-04-07 06:15:00|19.86|19.5|19.89|19.53|19.89|19.53|19.86|19.5|24
1586240400000|2020-04-07 06:20:00|19.88|19.52|19.93|19.57|19.93|19.57|19.88|19.52|30
1586240700000|2020-04-07 06:25:00|19.92|19.56|19.91|19.55|19.92|19.56|19.9|19.54|8
1586241000000|2020-04-07 06:30:00|19.92|19.56|19.92|19.56|19.93|19.57|19.91|19.55|13
1586241300000|2020-04-07 06:35:00|19.91|19.55|19.88|19.52|19.91|19.55|19.87|19.51|16
1586241600000|2020-04-07 06:40:00|19.89|19.53|19.9|19.54|19.9|19.54|19.86|19.5|32
1586241900000|2020-04-07 06:45:00|19.89|19.53|19.88|19.52|19.89|19.53|19.86|19.5|20
1586242200000|2020-04-07 06:50:00|19.89|19.53|19.93|19.57|19.96|19.6|19.89|19.53|15
1586242500000|2020-04-07 06:55:00|19.94|19.58|20.04|19.68|20.04|19.68|19.94|19.58|19
1586242800000|2020-04-07 07:00:00|20.03|19.67|20.06|19.7|20.07|19.71|20.01|19.65|27
1586243100000|2020-04-07 07:05:00|20.07|19.71|20.11|19.75|20.18|19.82|20.07|19.71|57
1586243400000|2020-04-07 07:10:00|20.1|19.74|20.11|19.75|20.12|19.76|20.07|19.71|22
1586243700000|2020-04-07 07:15:00|20.12|19.76|20.19|19.83|20.19|19.83|20.12|19.76|25
1586244000000|2020-04-07 07:20:00|20.18|19.82|20.14|19.78|20.23|19.87|20.14|19.78|29
1586244300000|2020-04-07 07:25:00|20.13|19.77|20.18|19.82|20.19|19.83|20.09|19.73|34
1586244600000|2020-04-07 07:30:00|20.17|19.81|20.16|19.8|20.18|19.82|20.13|19.77|26
1586244900000|2020-04-07 07:35:00|20.15|19.79|20.18|19.82|20.18|19.82|20.13|19.77|28
1586245200000|2020-04-07 07:40:00|20.19|19.83|20.21|19.85|20.25|19.89|20.19|19.83|47
1586245500000|2020-04-07 07:45:00|20.2|19.84|20.29|19.93|20.3|19.94|20.2|19.84|34
1586245800000|2020-04-07 07:50:00|20.3|19.94|20.29|19.93|20.3|19.94|20.24|19.88|34
1586246100000|2020-04-07 07:55:00|20.3|19.94|20.33|19.97|20.34|19.98|20.29|19.93|30
1586246400000|2020-04-07 08:00:00|20.34|19.98|20.32|19.96|20.38|20.02|20.3|19.94|49
1586246700000|2020-04-07 08:05:00|20.33|19.97|20.33|19.97|20.36|20|20.33|19.97|19
1586247000000|2020-04-07 08:10:00|20.32|19.96|20.26|19.9|20.32|19.96|20.24|19.88|27
1586247300000|2020-04-07 08:15:00|20.25|19.89|20.24|19.88|20.25|19.89|20.2|19.84|42
1586247600000|2020-04-07 08:20:00|20.25|19.89|20.25|19.89|20.29|19.93|20.25|19.89|21
1586247900000|2020-04-07 08:25:00|20.26|19.9|20.25|19.89|20.28|19.92|20.24|19.88|10
1586248200000|2020-04-07 08:30:00|20.26|19.9|20.18|19.82|20.27|19.91|20.18|19.82|23
1586248500000|2020-04-07 08:35:00|20.17|19.81|20.17|19.81|20.18|19.82|20.15|19.79|23
1586248800000|2020-04-07 08:40:00|20.18|19.82|20.17|19.81|20.21|19.85|20.17|19.81|8
1586249100000|2020-04-07 08:45:00|20.18|19.82|20.19|19.83|20.22|19.86|20.17|19.81|34
1586249400000|2020-04-07 08:50:00|20.2|19.84|20.29|19.93|20.29|19.93|20.2|19.84|28
1586249700000|2020-04-07 08:55:00|20.28|19.92|20.25|19.89|20.29|19.93|20.25|19.89|34
1586250000000|2020-04-07 09:00:00|20.24|19.88|20.22|19.86|20.27|19.91|20.22|19.86|20
1586250300000|2020-04-07 09:05:00|20.21|19.85|20.2|19.84|20.23|19.87|20.19|19.83|18
1586250600000|2020-04-07 09:10:00|20.21|19.85|20.2|19.84|20.21|19.85|20.2|19.84|10
1586250900000|2020-04-07 09:15:00|20.21|19.85|20.21|19.85|20.21|19.85|20.18|19.82|15
1586251200000|2020-04-07 09:20:00|20.22|19.86|20.23|19.87|20.24|19.88|20.22|19.86|32
1586251500000|2020-04-07 09:25:00|20.24|19.88|20.22|19.86|20.24|19.88|20.21|19.85|15
1586251800000|2020-04-07 09:30:00|20.21|19.85|20.25|19.89|20.25|19.89|20.21|19.85|19
1586252100000|2020-04-07 09:35:00|20.24|19.88|20.26|19.9|20.27|19.91|20.23|19.87|11
1586252400000|2020-04-07 09:40:00|20.27|19.91|20.31|19.95|20.31|19.95|20.26|19.9|17
1586252700000|2020-04-07 09:45:00|20.3|19.94|20.29|19.93|20.31|19.95|20.26|19.9|16
1586253000000|2020-04-07 09:50:00|20.28|19.92|20.31|19.95|20.31|19.95|20.28|19.92|10
1586253300000|2020-04-07 09:55:00|20.32|19.96|20.35|19.99|20.35|19.99|20.3|19.94|30
1586253600000|2020-04-07 10:00:00|20.34|19.98|20.39|20.03|20.39|20.03|20.33|19.97|22
1586253900000|2020-04-07 10:05:00|20.4|20.04|20.38|20.02|20.41|20.05|20.38|20.02|23
1586254200000|2020-04-07 10:10:00|20.37|20.01|20.34|19.98|20.37|20.01|20.34|19.98|14
1586254500000|2020-04-07 10:15:00|20.33|19.97|20.36|20|20.36|20|20.33|19.97|14
1586254800000|2020-04-07 10:20:00|20.37|20.01|20.47|20.11|20.47|20.11|20.37|20.01|31
1586255100000|2020-04-07 10:25:00|20.46|20.1|20.48|20.12|20.52|20.16|20.46|20.1|54
1586255400000|2020-04-07 10:30:00|20.47|20.11|20.54|20.18|20.54|20.18|20.46|20.1|35
1586255700000|2020-04-07 10:35:00|20.53|20.17|20.58|20.22|20.59|20.23|20.52|20.16|40
1586256000000|2020-04-07 10:40:00|20.57|20.21|20.54|20.18|20.58|20.22|20.54|20.18|36
1586256300000|2020-04-07 10:45:00|20.55|20.19|20.65|20.29|20.67|20.31|20.54|20.18|52
1586256600000|2020-04-07 10:50:00|20.66|20.3|20.65|20.29|20.66|20.3|20.53|20.17|66
1586256900000|2020-04-07 10:55:00|20.66|20.3|20.62|20.26|20.66|20.3|20.6|20.24|17
1586257200000|2020-04-07 11:00:00|20.61|20.25|20.51|20.15|20.61|20.25|20.47|20.11|43
1586257500000|2020-04-07 11:05:00|20.52|20.16|20.51|20.15|20.54|20.18|20.49|20.13|40
1586257800000|2020-04-07 11:10:00|20.52|20.16|20.45|20.09|20.53|20.17|20.45|20.09|30
1586258100000|2020-04-07 11:15:00|20.44|20.08|20.41|20.05|20.49|20.13|20.4|20.04|36
1586258400000|2020-04-07 11:20:00|20.4|20.04|20.37|20.01|20.44|20.08|20.37|20.01|36
1586258700000|2020-04-07 11:25:00|20.38|20.02|20.44|20.08|20.46|20.1|20.38|20.02|45
1586259000000|2020-04-07 11:30:00|20.45|20.09|20.51|20.15|20.51|20.15|20.44|20.08|19
1586259300000|2020-04-07 11:35:00|20.5|20.14|20.46|20.1|20.51|20.15|20.46|20.1|27
1586259600000|2020-04-07 11:40:00|20.47|20.11|20.49|20.13|20.49|20.13|20.44|20.08|21
1586259900000|2020-04-07 11:45:00|20.48|20.12|20.54|20.18|20.54|20.18|20.47|20.11|23
1586260200000|2020-04-07 11:50:00|20.53|20.17|20.49|20.13|20.54|20.18|20.49|20.13|19
1586260500000|2020-04-07 11:55:00|20.5|20.14|20.45|20.09|20.5|20.14|20.44|20.08|32
1586260800000|2020-04-07 12:00:00|20.44|20.08|20.44|20.08|20.45|20.09|20.43|20.07|31
1586261100000|2020-04-07 12:05:00|20.43|20.07|20.52|20.16|20.53|20.17|20.43|20.07|26
1586261400000|2020-04-07 12:10:00|20.53|20.17|20.52|20.16|20.56|20.2|20.52|20.16|24
1586261700000|2020-04-07 12:15:00|20.51|20.15|20.63|20.27|20.65|20.29|20.51|20.15|31
1586262000000|2020-04-07 12:20:00|20.64|20.28|20.67|20.31|20.72|20.36|20.62|20.26|71
1586262300000|2020-04-07 12:25:00|20.66|20.3|20.55|20.19|20.72|20.36|20.52|20.16|92
1586262600000|2020-04-07 12:30:00|20.54|20.18|20.4|20.04|20.56|20.2|20.33|19.97|112
1586262900000|2020-04-07 12:35:00|20.41|20.05|20.47|20.11|20.48|20.12|20.36|20|115
1586263200000|2020-04-07 12:40:00|20.46|20.1|20.46|20.1|20.49|20.13|20.44|20.08|55
1586263500000|2020-04-07 12:45:00|20.47|20.11|20.4|20.04|20.47|20.11|20.39|20.03|38
1586263800000|2020-04-07 12:50:00|20.41|20.05|20.35|19.99|20.41|20.05|20.35|19.99|35
1586264100000|2020-04-07 12:55:00|20.34|19.98|20.22|19.86|20.35|19.99|20.21|19.85|69
1586264400000|2020-04-07 13:00:00|20.23|19.87|20.37|20.01|20.39|20.03|20.23|19.87|57
1586264700000|2020-04-07 13:05:00|20.38|20.02|20.4|20.04|20.41|20.05|20.37|20.01|35
1586265000000|2020-04-07 13:10:00|20.41|20.05|20.44|20.08|20.44|20.08|20.4|20.04|28
1586265300000|2020-04-07 13:15:00|20.43|20.07|20.44|20.08|20.45|20.09|20.43|20.07|14
1586265600000|2020-04-07 13:20:00|20.43|20.07|20.44|20.08|20.44|20.08|20.41|20.05|18
1586265900000|2020-04-07 13:25:00|20.43|20.07|20.45|20.09|20.45|20.09|20.41|20.05|29
1586266200000|2020-04-07 13:30:00|20.46|20.1|20.52|20.16|20.53|20.17|20.45|20.09|47
1586266500000|2020-04-07 13:35:00|20.51|20.15|20.43|20.07|20.53|20.17|20.43|20.07|25
1586266800000|2020-04-07 13:40:00|20.42|20.06|20.39|20.03|20.44|20.08|20.39|20.03|32
1586267100000|2020-04-07 13:45:00|20.4|20.04|20.4|20.04|20.46|20.1|20.4|20.04|39
1586267400000|2020-04-07 13:50:00|20.39|20.03|20.42|20.06|20.42|20.06|20.38|20.02|28
1586267700000|2020-04-07 13:55:00|20.43|20.07|20.39|20.03|20.45|20.09|20.38|20.02|35
1586268000000|2020-04-07 14:00:00|20.4|20.04|20.33|19.97|20.4|20.04|20.32|19.96|24
1586268300000|2020-04-07 14:05:00|20.34|19.98|20.27|19.91|20.35|19.99|20.25|19.89|36
1586268600000|2020-04-07 14:10:00|20.28|19.92|20.14|19.78|20.28|19.92|20.13|19.77|38
1586268900000|2020-04-07 14:15:00|20.13|19.77|20.04|19.68|20.14|19.78|19.97|19.61|107
1586269200000|2020-04-07 14:20:00|20.05|19.69|20.06|19.7|20.08|19.72|19.98|19.62|46
1586269500000|2020-04-07 14:25:00|20.05|19.69|20.11|19.75|20.12|19.76|20.05|19.69|21
1586269800000|2020-04-07 14:30:00|20.1|19.74|20.15|19.79|20.18|19.82|20.1|19.74|36
1586270100000|2020-04-07 14:35:00|20.14|19.78|20.1|19.74|20.15|19.79|20.1|19.74|39
1586270400000|2020-04-07 14:40:00|20.09|19.73|20.06|19.7|20.09|19.73|20.05|19.69|34
1586270700000|2020-04-07 14:45:00|20.07|19.71|19.99|19.63|20.1|19.74|19.97|19.61|57
1586271000000|2020-04-07 14:50:00|19.98|19.62|19.89|19.53|19.98|19.62|19.87|19.51|48
1586271300000|2020-04-07 14:55:00|19.88|19.52|19.96|19.6|20|19.64|19.88|19.52|59
1586271600000|2020-04-07 15:00:00|19.95|19.59|20.01|19.65|20.02|19.66|19.95|19.59|49
1586271900000|2020-04-07 15:05:00|20.02|19.66|20.08|19.72|20.08|19.72|20|19.64|41
1586272200000|2020-04-07 15:10:00|20.09|19.73|20.07|19.71|20.12|19.76|20.06|19.7|39
1586272500000|2020-04-07 15:15:00|20.06|19.7|20.16|19.8|20.16|19.8|20.03|19.67|69
1586272800000|2020-04-07 15:20:00|20.15|19.79|20.16|19.8|20.18|19.82|20.13|19.77|34
1586273100000|2020-04-07 15:25:00|20.17|19.81|20.2|19.84|20.2|19.84|20.16|19.8|22
1586273400000|2020-04-07 15:30:00|20.19|19.83|20.22|19.86|20.22|19.86|20.17|19.81|56
1586273700000|2020-04-07 15:35:00|20.23|19.87|20.29|19.93|20.29|19.93|20.22|19.86|39
1586274000000|2020-04-07 15:40:00|20.28|19.92|20.28|19.92|20.32|19.96|20.28|19.92|25
1586274300000|2020-04-07 15:45:00|20.27|19.91|20.3|19.94|20.32|19.96|20.23|19.87|52
1586274600000|2020-04-07 15:50:00|20.29|19.93|20.27|19.91|20.3|19.94|20.26|19.9|17
1586274900000|2020-04-07 15:55:00|20.26|19.9|20.25|19.89|20.3|19.94|20.25|19.89|20
1586275200000|2020-04-07 16:00:00|20.24|19.88|20.32|19.96|20.32|19.96|20.24|19.88|19
1586275500000|2020-04-07 16:05:00|20.33|19.97|20.39|20.03|20.39|20.03|20.33|19.97|45
1586275800000|2020-04-07 16:10:00|20.38|20.02|20.39|20.03|20.4|20.04|20.33|19.97|26
1586276100000|2020-04-07 16:15:00|20.4|20.04|20.43|20.07|20.46|20.1|20.39|20.03|38
1586276400000|2020-04-07 16:20:00|20.44|20.08|20.38|20.02|20.44|20.08|20.37|20.01|41
1586276700000|2020-04-07 16:25:00|20.39|20.03|20.38|20.02|20.39|20.03|20.36|20|28
1586277000000|2020-04-07 16:30:00|20.39|20.03|20.37|20.01|20.41|20.05|20.37|20.01|33
1586277300000|2020-04-07 16:35:00|20.36|20|20.41|20.05|20.41|20.05|20.35|19.99|18
1586277600000|2020-04-07 16:40:00|20.42|20.06|20.44|20.08|20.44|20.08|20.42|20.06|23
1586277900000|2020-04-07 16:45:00|20.45|20.09|20.42|20.06|20.45|20.09|20.42|20.06|24
1586278200000|2020-04-07 16:50:00|20.41|20.05|20.45|20.09|20.45|20.09|20.41|20.05|13
1586278500000|2020-04-07 16:55:00|20.46|20.1|20.4|20.04|20.48|20.12|20.39|20.03|23
1586278800000|2020-04-07 17:00:00|20.41|20.05|20.34|19.98|20.42|20.06|20.34|19.98|24
1586279100000|2020-04-07 17:05:00|20.35|19.99|20.36|20|20.37|20.01|20.33|19.97|44
1586279400000|2020-04-07 17:10:00|20.35|19.99|20.28|19.92|20.36|20|20.26|19.9|55
1586279700000|2020-04-07 17:15:00|20.27|19.91|20.27|19.91|20.28|19.92|20.23|19.87|41
1586280000000|2020-04-07 17:20:00|20.28|19.92|20.31|19.95|20.34|19.98|20.27|19.91|30
1586280300000|2020-04-07 17:25:00|20.3|19.94|20.29|19.93|20.33|19.97|20.27|19.91|26
1586280600000|2020-04-07 17:30:00|20.28|19.92|20.28|19.92|20.3|19.94|20.27|19.91|41
1586280900000|2020-04-07 17:35:00|20.27|19.91|20.29|19.93|20.3|19.94|20.26|19.9|17
1586281200000|2020-04-07 17:40:00|20.3|19.94|20.29|19.93|20.34|19.98|20.29|19.93|24
1586281500000|2020-04-07 17:45:00|20.3|19.94|20.32|19.96|20.33|19.97|20.29|19.93|29
1586281800000|2020-04-07 17:50:00|20.31|19.95|20.34|19.98|20.35|19.99|20.29|19.93|28
1586282100000|2020-04-07 17:55:00|20.33|19.97|20.35|19.99|20.36|20|20.33|19.97|19
1586282400000|2020-04-07 18:00:00|20.36|20|20.29|19.93|20.36|20|20.29|19.93|8
1586282700000|2020-04-07 18:05:00|20.3|19.94|20.21|19.85|20.3|19.94|20.21|19.85|36
1586283000000|2020-04-07 18:10:00|20.22|19.86|20.16|19.8|20.23|19.87|20.15|19.79|41
1586283300000|2020-04-07 18:15:00|20.15|19.79|20.11|19.75|20.18|19.82|20.1|19.74|36
1586283600000|2020-04-07 18:20:00|20.12|19.76|20.14|19.78|20.18|19.82|20.11|19.75|27
1586283900000|2020-04-07 18:25:00|20.15|19.79|20.11|19.75|20.16|19.8|20.1|19.74|27
1586284200000|2020-04-07 18:30:00|20.1|19.74|20.14|19.78|20.15|19.79|20.1|19.74|25
1586284500000|2020-04-07 18:35:00|20.13|19.77|20.12|19.76|20.13|19.77|20.1|19.74|18
1586284800000|2020-04-07 18:40:00|20.11|19.75|20.05|19.69|20.12|19.76|20.04|19.68|37
1586285100000|2020-04-07 18:45:00|20.04|19.68|20.01|19.65|20.05|19.69|20.01|19.65|28
1586285400000|2020-04-07 18:50:00|20|19.64|19.92|19.56|20|19.64|19.92|19.56|51
1586285700000|2020-04-07 18:55:00|19.93|19.57|19.99|19.63|19.99|19.63|19.93|19.57|45
1586286000000|2020-04-07 19:00:00|20|19.64|20.1|19.74|20.1|19.74|19.99|19.63|33
1586286300000|2020-04-07 19:05:00|20.09|19.73|20.09|19.73|20.12|19.76|20.06|19.7|49
1586286600000|2020-04-07 19:10:00|20.08|19.72|20.11|19.75|20.12|19.76|20.08|19.72|32
1586286900000|2020-04-07 19:15:00|20.1|19.74|20.03|19.67|20.11|19.75|20.02|19.66|36
1586287200000|2020-04-07 19:20:00|20.02|19.66|20.01|19.65|20.04|19.68|19.99|19.63|42
1586287500000|2020-04-07 19:25:00|20.02|19.66|20.02|19.66|20.05|19.69|20|19.64|23
1586287800000|2020-04-07 19:30:00|20.01|19.65|20.01|19.65|20.02|19.66|19.96|19.6|33
1586288100000|2020-04-07 19:35:00|20|19.64|19.98|19.62|20.01|19.65|19.97|19.61|27
1586288400000|2020-04-07 19:40:00|19.99|19.63|20.07|19.71|20.07|19.71|19.99|19.63|19
1586288700000|2020-04-07 19:45:00|20.08|19.72|20.06|19.7|20.1|19.74|20.06|19.7|31
1586289000000|2020-04-07 19:50:00|20.07|19.71|20|19.64|20.07|19.71|19.95|19.59|71
1586289300000|2020-04-07 19:55:00|19.99|19.63|19.92|19.56|20|19.64|19.92|19.56|44
1586289600000|2020-04-07 20:00:00|19.93|19.57|19.66|19.3|19.93|19.57|19.66|19.3|134
1586289900000|2020-04-07 20:05:00|19.65|19.29|19.53|19.17|19.65|19.29|19.47|19.11|155
1586290200000|2020-04-07 20:10:00|19.52|19.16|19.35|18.99|19.54|19.18|19.35|18.99|158
1586290500000|2020-04-07 20:15:00|19.34|18.98|19.35|18.99|19.43|19.07|19.17|18.81|204
1586290800000|2020-04-07 20:20:00|19.34|18.98|19.38|19.02|19.46|19.1|19.33|18.97|147
1586291100000|2020-04-07 20:25:00|19.39|19.03|19.44|19.08|19.44|19.08|19.37|19.01|82
1586291400000|2020-04-07 20:30:00|19.43|19.07|19.34|18.98|19.43|19.07|19.34|18.98|48
1586291700000|2020-04-07 20:35:00|19.33|18.97|19.29|18.93|19.34|18.98|19.27|18.91|63
1586292000000|2020-04-07 20:40:00|19.3|18.94|19.32|18.96|19.36|19|19.29|18.93|39
1586292300000|2020-04-07 20:45:00|19.31|18.95|19.36|19|19.36|19|19.25|18.89|63
1586292600000|2020-04-07 20:50:00|19.35|18.99|19.28|18.92|19.36|19|19.28|18.92|28
1586292900000|2020-04-07 20:55:00|19.29|18.93|19.31|18.95|19.33|18.97|19.28|18.92|15
1586293200000|2020-04-07 21:00:00|19.3|18.94|19.28|18.92|19.3|18.94|19.23|18.87|39
1586293500000|2020-04-07 21:05:00|19.27|18.91|19.25|18.89|19.28|18.92|19.19|18.83|59
1586293800000|2020-04-07 21:10:00|19.26|18.9|19.39|19.03|19.39|19.03|19.26|18.9|14
1586294100000|2020-04-07 21:15:00|19.4|19.04|19.39|19.03|19.43|19.07|19.37|19.01|30
1586294400000|2020-04-07 21:20:00|19.4|19.04|19.47|19.11|19.47|19.11|19.39|19.03|14
1586294700000|2020-04-07 21:25:00|19.46|19.1|19.46|19.1|19.47|19.11|19.44|19.08|29
1586295000000|2020-04-07 21:30:00|19.47|19.11|19.51|19.15|19.51|19.15|19.47|19.11|19
1586295300000|2020-04-07 21:35:00|19.52|19.16|19.58|19.22|19.6|19.24|19.52|19.16|25
1586295600000|2020-04-07 21:40:00|19.57|19.21|19.63|19.27|19.63|19.27|19.57|19.21|33
1586295900000|2020-04-07 21:45:00|19.62|19.26|19.56|19.2|19.62|19.26|19.54|19.18|37
1586296200000|2020-04-07 21:50:00|19.57|19.21|19.58|19.22|19.59|19.23|19.56|19.2|24
1586296500000|2020-04-07 21:55:00|19.59|19.23|19.51|19.15|19.59|19.23|19.51|19.15|37
1586296800000|2020-04-07 22:00:00|19.52|19.16|19.51|19.15|19.53|19.17|19.5|19.14|42
1586297100000|2020-04-07 22:05:00|19.5|19.14|19.55|19.19|19.56|19.2|19.48|19.12|39
1586297400000|2020-04-07 22:10:00|19.56|19.2|19.55|19.19|19.57|19.21|19.53|19.17|30
1586297700000|2020-04-07 22:15:00|19.54|19.18|19.49|19.13|19.54|19.18|19.49|19.13|22
1586298000000|2020-04-07 22:20:00|19.5|19.14|19.48|19.12|19.5|19.14|19.48|19.12|7
1586298300000|2020-04-07 22:25:00|19.47|19.11|19.39|19.03|19.47|19.11|19.39|19.03|27
1586298600000|2020-04-07 22:30:00|19.4|19.04|19.47|19.11|19.51|19.15|19.4|19.04|52
1586298900000|2020-04-07 22:35:00|19.48|19.12|19.51|19.15|19.52|19.16|19.47|19.11|24
1586299200000|2020-04-07 22:40:00|19.52|19.16|19.55|19.19|19.55|19.19|19.51|19.15|16
1586299500000|2020-04-07 22:45:00|19.54|19.18|19.53|19.17|19.57|19.21|19.53|19.17|28
1586299800000|2020-04-07 22:50:00|19.52|19.16|19.5|19.14|19.53|19.17|19.5|19.14|19
1586300100000|2020-04-07 22:55:00|19.51|19.15|19.53|19.17|19.54|19.18|19.51|19.15|23
1586300400000|2020-04-07 23:00:00|19.54|19.18|19.55|19.19|19.56|19.2|19.53|19.17|16
1586300700000|2020-04-07 23:05:00|19.56|19.2|19.51|19.15|19.56|19.2|19.5|19.14|22
1586301000000|2020-04-07 23:10:00|19.52|19.16|19.45|19.09|19.52|19.16|19.44|19.08|28
1586301300000|2020-04-07 23:15:00|19.46|19.1|19.49|19.13|19.5|19.14|19.46|19.1|18
1586301600000|2020-04-07 23:20:00|19.5|19.14|19.52|19.16|19.52|19.16|19.49|19.13|17
1586301900000|2020-04-07 23:25:00|19.51|19.15|19.48|19.12|19.51|19.15|19.46|19.1|36
1586302200000|2020-04-07 23:30:00|19.49|19.13|19.43|19.07|19.49|19.13|19.42|19.06|43
1586302500000|2020-04-07 23:35:00|19.42|19.06|19.4|19.04|19.44|19.08|19.4|19.04|31
1586302800000|2020-04-07 23:40:00|19.41|19.05|19.36|19|19.42|19.06|19.35|18.99|32
1586303100000|2020-04-07 23:45:00|19.37|19.01|19.43|19.07|19.43|19.07|19.37|19.01|21
1586303400000|2020-04-07 23:50:00|19.44|19.08|19.5|19.14|19.5|19.14|19.44|19.08|25
1586303700000|2020-04-07 23:55:00|19.49|19.13|19.47|19.11|19.5|19.14|19.47|19.11|19
1586304000000|2020-04-08 00:00:00|19.48|19.12|19.44|19.08|19.48|19.12|19.43|19.07|25
1586304300000|2020-04-08 00:05:00|19.43|19.07|19.41|19.05|19.43|19.07|19.4|19.04|9
1586304600000|2020-04-08 00:10:00|19.4|19.04|19.41|19.05|19.42|19.06|19.4|19.04|8
1586304900000|2020-04-08 00:15:00|19.42|19.06|19.45|19.09|19.46|19.1|19.41|19.05|26
1586305200000|2020-04-08 00:20:00|19.46|19.1|19.47|19.11|19.47|19.11|19.45|19.09|10
1586305500000|2020-04-08 00:25:00|19.46|19.1|19.43|19.07|19.46|19.1|19.43|19.07|32
1586305800000|2020-04-08 00:30:00|19.44|19.08|19.44|19.08|19.45|19.09|19.43|19.07|15
1586306100000|2020-04-08 00:35:00|19.43|19.07|19.42|19.06|19.44|19.08|19.42|19.06|14
1586306400000|2020-04-08 00:40:00|19.43|19.07|19.42|19.06|19.43|19.07|19.42|19.06|6
1586306700000|2020-04-08 00:45:00|19.41|19.05|19.36|19|19.42|19.06|19.36|19|44
1586307000000|2020-04-08 00:50:00|19.35|18.99|19.36|19|19.38|19.02|19.35|18.99|20
1586307300000|2020-04-08 00:55:00|19.35|18.99|19.35|18.99|19.37|19.01|19.34|18.98|21
1586307600000|2020-04-08 01:00:00|19.36|19|19.38|19.02|19.38|19.02|19.35|18.99|11
1586307900000|2020-04-08 01:05:00|19.37|19.01|19.38|19.02|19.39|19.03|19.37|19.01|18
1586308200000|2020-04-08 01:10:00|19.39|19.03|19.44|19.08|19.44|19.08|19.39|19.03|10
1586308500000|2020-04-08 01:15:00|19.45|19.09|19.42|19.06|19.45|19.09|19.41|19.05|40
1586308800000|2020-04-08 01:20:00|19.43|19.07|19.45|19.09|19.45|19.09|19.42|19.06|29
1586309100000|2020-04-08 01:25:00|19.46|19.1|19.47|19.11|19.47|19.11|19.46|19.1|10
1586309400000|2020-04-08 01:30:00|19.46|19.1|19.45|19.09|19.46|19.1|19.45|19.09|22
1586309700000|2020-04-08 01:35:00|19.46|19.1|19.46|19.1|19.46|19.1|19.44|19.08|15
1586310000000|2020-04-08 01:40:00|19.47|19.11|19.48|19.12|19.48|19.12|19.45|19.09|32
1586310300000|2020-04-08 01:45:00|19.49|19.13|19.46|19.1|19.51|19.15|19.46|19.1|28
1586310600000|2020-04-08 01:50:00|19.45|19.09|19.44|19.08|19.47|19.11|19.44|19.08|18
1586310900000|2020-04-08 01:55:00|19.45|19.09|19.44|19.08|19.48|19.12|19.44|19.08|22
1586311200000|2020-04-08 02:00:00|19.45|19.09|19.51|19.15|19.51|19.15|19.45|19.09|27
1586311500000|2020-04-08 02:05:00|19.5|19.14|19.52|19.16|19.53|19.17|19.5|19.14|15
1586311800000|2020-04-08 02:10:00|19.51|19.15|19.55|19.19|19.55|19.19|19.5|19.14|9
1586312100000|2020-04-08 02:15:00|19.56|19.2|19.56|19.2|19.59|19.23|19.55|19.19|23
1586312400000|2020-04-08 02:20:00|19.55|19.19|19.54|19.18|19.57|19.21|19.53|19.17|14
1586312700000|2020-04-08 02:25:00|19.55|19.19|19.64|19.28|19.65|19.29|19.54|19.18|30
1586313000000|2020-04-08 02:30:00|19.65|19.29|19.7|19.34|19.71|19.35|19.65|19.29|28
1586313300000|2020-04-08 02:35:00|19.71|19.35|19.75|19.39|19.77|19.41|19.71|19.35|39
1586313600000|2020-04-08 02:40:00|19.74|19.38|19.88|19.52|19.9|19.54|19.74|19.38|65
1586313900000|2020-04-08 02:45:00|19.87|19.51|19.86|19.5|19.96|19.6|19.85|19.49|74
1586314200000|2020-04-08 02:50:00|19.85|19.49|19.88|19.52|19.91|19.55|19.8|19.44|46
1586314500000|2020-04-08 02:55:00|19.87|19.51|19.93|19.57|19.93|19.57|19.85|19.49|37
1586314800000|2020-04-08 03:00:00|19.92|19.56|20.01|19.65|20.05|19.69|19.92|19.56|72
1586315100000|2020-04-08 03:05:00|20.02|19.66|20.04|19.68|20.16|19.8|20.01|19.65|116
1586315400000|2020-04-08 03:10:00|20.05|19.69|20.04|19.68|20.11|19.75|20.04|19.68|70
1586315700000|2020-04-08 03:15:00|20.03|19.67|20.11|19.75|20.11|19.75|20.01|19.65|61
1586316000000|2020-04-08 03:20:00|20.1|19.74|20|19.64|20.1|19.74|19.97|19.61|45
1586316300000|2020-04-08 03:25:00|20.01|19.65|20.15|19.79|20.21|19.85|20.01|19.65|101
1586316600000|2020-04-08 03:30:00|20.14|19.78|20.09|19.73|20.2|19.84|20.09|19.73|68
1586316900000|2020-04-08 03:35:00|20.1|19.74|20.11|19.75|20.11|19.75|20.06|19.7|36
1586317200000|2020-04-08 03:40:00|20.12|19.76|20.18|19.82|20.26|19.9|20.11|19.75|107
1586317500000|2020-04-08 03:45:00|20.19|19.83|20.16|19.8|20.23|19.87|20.14|19.78|52
1586317800000|2020-04-08 03:50:00|20.15|19.79|20.16|19.8|20.19|19.83|20.14|19.78|36
1586318100000|2020-04-08 03:55:00|20.17|19.81|20.08|19.72|20.17|19.81|20.07|19.71|30
1586318400000|2020-04-08 04:00:00|20.09|19.73|20.11|19.75|20.16|19.8|20.09|19.73|29
1586318700000|2020-04-08 04:05:00|20.1|19.74|20.04|19.68|20.11|19.75|20.04|19.68|37
1586319000000|2020-04-08 04:10:00|20.05|19.69|20.07|19.71|20.08|19.72|20.04|19.68|45
1586319300000|2020-04-08 04:15:00|20.06|19.7|20.09|19.73|20.09|19.73|20.03|19.67|42
1586319600000|2020-04-08 04:20:00|20.1|19.74|20.11|19.75|20.12|19.76|20.09|19.73|32
1586319900000|2020-04-08 04:25:00|20.1|19.74|20.15|19.79|20.15|19.79|20.09|19.73|24
1586320200000|2020-04-08 04:30:00|20.14|19.78|20.23|19.87|20.24|19.88|20.14|19.78|48
1586320500000|2020-04-08 04:35:00|20.24|19.88|20.2|19.84|20.27|19.91|20.19|19.83|45
1586320800000|2020-04-08 04:40:00|20.19|19.83|20.25|19.89|20.25|19.89|20.16|19.8|41
1586321100000|2020-04-08 04:45:00|20.24|19.88|20.26|19.9|20.28|19.92|20.22|19.86|33
1586321400000|2020-04-08 04:50:00|20.25|19.89|20.19|19.83|20.26|19.9|20.18|19.82|45
1586321700000|2020-04-08 04:55:00|20.2|19.84|20.24|19.88|20.24|19.88|20.2|19.84|25
1586322000000|2020-04-08 05:00:00|20.23|19.87|20.19|19.83|20.26|19.9|20.18|19.82|45
1586322300000|2020-04-08 05:05:00|20.2|19.84|20.18|19.82|20.2|19.84|20.17|19.81|19
1586322600000|2020-04-08 05:10:00|20.17|19.81|20.17|19.81|20.18|19.82|20.14|19.78|19
1586322900000|2020-04-08 05:15:00|20.16|19.8|20.17|19.81|20.18|19.82|20.15|19.79|26
1586323200000|2020-04-08 05:20:00|20.18|19.82|20.19|19.83|20.19|19.83|20.17|19.81|8
1586323500000|2020-04-08 05:25:00|20.2|19.84|20.22|19.86|20.23|19.87|20.2|19.84|39
1586323800000|2020-04-08 05:30:00|20.21|19.85|20.24|19.88|20.25|19.89|20.21|19.85|24
1586324100000|2020-04-08 05:35:00|20.25|19.89|20.26|19.9|20.27|19.91|20.25|19.89|10
1586324400000|2020-04-08 05:40:00|20.27|19.91|20.3|19.94|20.3|19.94|20.26|19.9|8
1586324700000|2020-04-08 05:45:00|20.29|19.93|20.31|19.95|20.32|19.96|20.29|19.93|27
1586325000000|2020-04-08 05:50:00|20.32|19.96|20.38|20.02|20.38|20.02|20.31|19.95|31
1586325300000|2020-04-08 05:55:00|20.37|20.01|20.45|20.09|20.45|20.09|20.37|20.01|47
1586325600000|2020-04-08 06:00:00|20.46|20.1|20.3|19.94|20.48|20.12|20.3|19.94|59
1586325900000|2020-04-08 06:05:00|20.29|19.93|20.24|19.88|20.3|19.94|20.23|19.87|48
1586326200000|2020-04-08 06:10:00|20.25|19.89|20.17|19.81|20.25|19.89|20.16|19.8|67
1586326500000|2020-04-08 06:15:00|20.18|19.82|20.12|19.76|20.2|19.84|20.12|19.76|37
1586326800000|2020-04-08 06:20:00|20.11|19.75|20.14|19.78|20.16|19.8|20.1|19.74|28
1586327100000|2020-04-08 06:25:00|20.15|19.79|20.17|19.81|20.18|19.82|20.14|19.78|31
1586327400000|2020-04-08 06:30:00|20.18|19.82|20.2|19.84|20.22|19.86|20.17|19.81|27
1586327700000|2020-04-08 06:35:00|20.21|19.85|20.16|19.8|20.21|19.85|20.16|19.8|30
1586328000000|2020-04-08 06:40:00|20.15|19.79|20.16|19.8|20.17|19.81|20.15|19.79|20
1586328300000|2020-04-08 06:45:00|20.17|19.81|20.1|19.74|20.17|19.81|20.1|19.74|18
1586328600000|2020-04-08 06:50:00|20.11|19.75|20.05|19.69|20.12|19.76|20.02|19.66|51
1586328900000|2020-04-08 06:55:00|20.06|19.7|20.09|19.73|20.09|19.73|20.03|19.67|38
1586329200000|2020-04-08 07:00:00|20.1|19.74|20.16|19.8|20.16|19.8|20.09|19.73|33
1586329500000|2020-04-08 07:05:00|20.17|19.81|20.17|19.81|20.17|19.81|20.14|19.78|13
1586329800000|2020-04-08 07:10:00|20.16|19.8|20.16|19.8|20.17|19.81|20.16|19.8|7
1586330100000|2020-04-08 07:15:00|20.15|19.79|20.1|19.74|20.17|19.81|20.1|19.74|16
1586330400000|2020-04-08 07:20:00|20.11|19.75|20.1|19.74|20.12|19.76|20.09|19.73|40
1586330700000|2020-04-08 07:25:00|20.09|19.73|20.17|19.81|20.18|19.82|20.09|19.73|27
1586331000000|2020-04-08 07:30:00|20.18|19.82|20.15|19.79|20.2|19.84|20.14|19.78|26
1586331300000|2020-04-08 07:35:00|20.14|19.78|20.2|19.84|20.2|19.84|20.14|19.78|19
1586331600000|2020-04-08 07:40:00|20.19|19.83|20.2|19.84|20.2|19.84|20.18|19.82|24
1586331900000|2020-04-08 07:45:00|20.19|19.83|20.26|19.9|20.26|19.9|20.19|19.83|20
1586332200000|2020-04-08 07:50:00|20.27|19.91|20.29|19.93|20.32|19.96|20.27|19.91|23
1586332500000|2020-04-08 07:55:00|20.28|19.92|20.18|19.82|20.28|19.92|20.18|19.82|21
1586332800000|2020-04-08 08:00:00|20.19|19.83|20.16|19.8|20.19|19.83|20.15|19.79|18
1586333100000|2020-04-08 08:05:00|20.15|19.79|20.08|19.72|20.15|19.79|20.08|19.72|28
1586333400000|2020-04-08 08:10:00|20.09|19.73|20.1|19.74|20.12|19.76|20.08|19.72|32
1586333700000|2020-04-08 08:15:00|20.11|19.75|20.1|19.74|20.12|19.76|20.1|19.74|18
1586334000000|2020-04-08 08:20:00|20.09|19.73|20.11|19.75|20.13|19.77|20.09|19.73|25
1586334300000|2020-04-08 08:25:00|20.1|19.74|20.07|19.71|20.11|19.75|20.07|19.71|26
1586334600000|2020-04-08 08:30:00|20.08|19.72|20.09|19.73|20.09|19.73|20.07|19.71|12
1586334900000|2020-04-08 08:35:00|20.1|19.74|20.05|19.69|20.1|19.74|20.05|19.69|10
1586335200000|2020-04-08 08:40:00|20.06|19.7|19.95|19.59|20.06|19.7|19.94|19.58|48
1586335500000|2020-04-08 08:45:00|19.96|19.6|20|19.64|20.01|19.65|19.96|19.6|35
1586335800000|2020-04-08 08:50:00|20.01|19.65|20.05|19.69|20.07|19.71|20|19.64|15
1586336100000|2020-04-08 08:55:00|20.06|19.7|20.08|19.72|20.1|19.74|20.06|19.7|37
1586336400000|2020-04-08 09:00:00|20.09|19.73|20.06|19.7|20.09|19.73|20.06|19.7|14
1586336700000|2020-04-08 09:05:00|20.07|19.71|20.06|19.7|20.08|19.72|20.06|19.7|20
1586337000000|2020-04-08 09:10:00|20.07|19.71|20.01|19.65|20.07|19.71|20.01|19.65|17
1586337300000|2020-04-08 09:15:00|20.02|19.66|20|19.64|20.03|19.67|19.99|19.63|21
1586337600000|2020-04-08 09:20:00|20.01|19.65|20.13|19.77|20.13|19.77|20.01|19.65|37
1586337900000|2020-04-08 09:25:00|20.12|19.76|20.17|19.81|20.17|19.81|20.12|19.76|8
1586338200000|2020-04-08 09:30:00|20.16|19.8|20.13|19.77|20.17|19.81|20.11|19.75|48
1586338500000|2020-04-08 09:35:00|20.12|19.76|20.08|19.72|20.14|19.78|20.06|19.7|28
1586338800000|2020-04-08 09:40:00|20.09|19.73|20.05|19.69|20.09|19.73|20.03|19.67|37
1586339100000|2020-04-08 09:45:00|20.06|19.7|20.09|19.73|20.09|19.73|20.05|19.69|34
1586339400000|2020-04-08 09:50:00|20.1|19.74|20.12|19.76|20.13|19.77|20.09|19.73|15
1586339700000|2020-04-08 09:55:00|20.11|19.75|20.1|19.74|20.12|19.76|20.1|19.74|24
1586340000000|2020-04-08 10:00:00|20.11|19.75|20.13|19.77|20.14|19.78|20.11|19.75|17
1586340300000|2020-04-08 10:05:00|20.14|19.78|20.15|19.79|20.17|19.81|20.13|19.77|42
1586340600000|2020-04-08 10:10:00|20.16|19.8|20.16|19.8|20.16|19.8|20.14|19.78|17
1586340900000|2020-04-08 10:15:00|20.17|19.81|20.17|19.81|20.18|19.82|20.16|19.8|41
1586341200000|2020-04-08 10:20:00|20.18|19.82|20.17|19.81|20.18|19.82|20.16|19.8|22
1586341500000|2020-04-08 10:25:00|20.16|19.8|20.14|19.78|20.17|19.81|20.12|19.76|29
1586341800000|2020-04-08 10:30:00|20.15|19.79|20|19.64|20.15|19.79|20|19.64|44
1586342100000|2020-04-08 10:35:00|20.01|19.65|20.02|19.66|20.03|19.67|19.97|19.61|48
1586342400000|2020-04-08 10:40:00|20.03|19.67|19.79|19.43|20.03|19.67|19.79|19.43|45
1586342700000|2020-04-08 10:45:00|19.8|19.44|19.78|19.42|19.9|19.54|19.67|19.31|176
1586343000000|2020-04-08 10:50:00|19.79|19.43|19.84|19.48|19.85|19.49|19.74|19.38|98
1586343300000|2020-04-08 10:55:00|19.83|19.47|19.82|19.46|19.84|19.48|19.77|19.41|38
1586343600000|2020-04-08 11:00:00|19.81|19.45|19.78|19.42|19.85|19.49|19.75|19.39|40
1586343900000|2020-04-08 11:05:00|19.79|19.43|19.84|19.48|19.84|19.48|19.78|19.42|30
1586344200000|2020-04-08 11:10:00|19.85|19.49|19.95|19.59|19.96|19.6|19.84|19.48|39
1586344500000|2020-04-08 11:15:00|19.94|19.58|19.89|19.53|19.94|19.58|19.89|19.53|44
1586344800000|2020-04-08 11:20:00|19.9|19.54|19.92|19.56|19.93|19.57|19.88|19.52|25
1586345100000|2020-04-08 11:25:00|19.93|19.57|19.89|19.53|19.94|19.58|19.88|19.52|17
1586345400000|2020-04-08 11:30:00|19.88|19.52|19.9|19.54|19.9|19.54|19.84|19.48|35
1586345700000|2020-04-08 11:35:00|19.89|19.53|19.89|19.53|19.92|19.56|19.89|19.53|25
1586346000000|2020-04-08 11:40:00|19.9|19.54|19.89|19.53|19.9|19.54|19.88|19.52|8
1586346300000|2020-04-08 11:45:00|19.9|19.54|19.97|19.61|19.97|19.61|19.9|19.54|26
1586346600000|2020-04-08 11:50:00|19.96|19.6|19.95|19.59|19.97|19.61|19.93|19.57|18
1586346900000|2020-04-08 11:55:00|19.94|19.58|20.03|19.67|20.03|19.67|19.94|19.58|40
1586347200000|2020-04-08 12:00:00|20.04|19.68|20.1|19.74|20.15|19.79|20.04|19.68|61
1586347500000|2020-04-08 12:05:00|20.11|19.75|20.03|19.67|20.12|19.76|20.03|19.67|25
1586347800000|2020-04-08 12:10:00|20.04|19.68|20.08|19.72|20.09|19.73|20.03|19.67|19
1586348100000|2020-04-08 12:15:00|20.09|19.73|20.09|19.73|20.1|19.74|20.09|19.73|5
1586348400000|2020-04-08 12:20:00|20.08|19.72|19.96|19.6|20.08|19.72|19.94|19.58|56
1586348700000|2020-04-08 12:25:00|19.95|19.59|19.92|19.56|19.95|19.59|19.89|19.53|53
1586349000000|2020-04-08 12:30:00|19.93|19.57|20.01|19.65|20.01|19.65|19.92|19.56|41
1586349300000|2020-04-08 12:35:00|20|19.64|19.98|19.62|20|19.64|19.97|19.61|15
1586349600000|2020-04-08 12:40:00|19.99|19.63|19.99|19.63|20.01|19.65|19.98|19.62|21
1586349900000|2020-04-08 12:45:00|19.98|19.62|19.98|19.62|19.99|19.63|19.97|19.61|35
1586350200000|2020-04-08 12:50:00|19.97|19.61|19.98|19.62|19.99|19.63|19.96|19.6|20
1586350500000|2020-04-08 12:55:00|19.99|19.63|20|19.64|20.01|19.65|19.99|19.63|20
1586350800000|2020-04-08 13:00:00|20.01|19.65|20.02|19.66|20.06|19.7|20.01|19.65|52
1586351100000|2020-04-08 13:05:00|20.01|19.65|19.98|19.62|20.03|19.67|19.98|19.62|50
1586351400000|2020-04-08 13:10:00|19.97|19.61|19.95|19.59|19.98|19.62|19.95|19.59|31
1586351700000|2020-04-08 13:15:00|19.96|19.6|19.94|19.58|19.96|19.6|19.94|19.58|21
1586352000000|2020-04-08 13:20:00|19.95|19.59|19.97|19.61|19.97|19.61|19.95|19.59|19
1586352300000|2020-04-08 13:25:00|19.98|19.62|19.96|19.6|19.98|19.62|19.96|19.6|5
1586352600000|2020-04-08 13:30:00|19.97|19.61|20.03|19.67|20.03|19.67|19.97|19.61|33
1586352900000|2020-04-08 13:35:00|20.04|19.68|20.02|19.66|20.06|19.7|20.01|19.65|37
1586353200000|2020-04-08 13:40:00|20.03|19.67|20|19.64|20.04|19.68|20|19.64|26
1586353500000|2020-04-08 13:45:00|20.01|19.65|19.94|19.58|20.01|19.65|19.94|19.58|42
1586353800000|2020-04-08 13:50:00|19.93|19.57|19.9|19.54|19.94|19.58|19.89|19.53|48
1586354100000|2020-04-08 13:55:00|19.91|19.55|19.81|19.45|19.91|19.55|19.81|19.45|47
1586354400000|2020-04-08 14:00:00|19.82|19.46|19.9|19.54|19.9|19.54|19.82|19.46|45
1586354700000|2020-04-08 14:05:00|19.89|19.53|19.9|19.54|19.92|19.56|19.89|19.53|36
1586355000000|2020-04-08 14:10:00|19.91|19.55|19.92|19.56|19.94|19.58|19.9|19.54|36
1586355300000|2020-04-08 14:15:00|19.93|19.57|19.95|19.59|19.96|19.6|19.93|19.57|19
1586355600000|2020-04-08 14:20:00|19.96|19.6|19.96|19.6|19.97|19.61|19.95|19.59|19
1586355900000|2020-04-08 14:25:00|19.97|19.61|19.97|19.61|20|19.64|19.96|19.6|19
1586356200000|2020-04-08 14:30:00|19.96|19.6|19.98|19.62|19.98|19.62|19.93|19.57|31
1586356500000|2020-04-08 14:35:00|19.97|19.61|19.96|19.6|19.99|19.63|19.95|19.59|12
1586356800000|2020-04-08 14:40:00|19.95|19.59|19.93|19.57|19.95|19.59|19.91|19.55|16
1586357100000|2020-04-08 14:45:00|19.94|19.58|19.96|19.6|19.97|19.61|19.93|19.57|25
1586357400000|2020-04-08 14:50:00|19.97|19.61|19.99|19.63|20|19.64|19.97|19.61|19
1586357700000|2020-04-08 14:55:00|20|19.64|20.02|19.66|20.02|19.66|19.99|19.63|25
1586358000000|2020-04-08 15:00:00|20.03|19.67|20.1|19.74|20.1|19.74|20.02|19.66|22
1586358300000|2020-04-08 15:05:00|20.11|19.75|20.07|19.71|20.11|19.75|20.05|19.69|19
1586358600000|2020-04-08 15:10:00|20.06|19.7|20.1|19.74|20.12|19.76|20.06|19.7|28
1586358900000|2020-04-08 15:15:00|20.11|19.75|20.07|19.71|20.11|19.75|20.07|19.71|29
1586359200000|2020-04-08 15:20:00|20.08|19.72|20.11|19.75|20.14|19.78|20.07|19.71|28
1586359500000|2020-04-08 15:25:00|20.1|19.74|20.11|19.75|20.13|19.77|20.09|19.73|30
1586359800000|2020-04-08 15:30:00|20.12|19.76|20.04|19.68|20.16|19.8|20.03|19.67|55
1586360100000|2020-04-08 15:35:00|20.05|19.69|20.04|19.68|20.06|19.7|20.03|19.67|34
1586360400000|2020-04-08 15:40:00|20.03|19.67|20.05|19.69|20.05|19.69|20.03|19.67|25
1586360700000|2020-04-08 15:45:00|20.04|19.68|20.07|19.71|20.08|19.72|20.04|19.68|16
1586361000000|2020-04-08 15:50:00|20.06|19.7|20.03|19.67|20.06|19.7|20.02|19.66|14
1586361300000|2020-04-08 15:55:00|20.02|19.66|20.06|19.7|20.06|19.7|20.02|19.66|23
1586361600000|2020-04-08 16:00:00|20.05|19.69|20.12|19.76|20.16|19.8|20.02|19.66|68
1586361900000|2020-04-08 16:05:00|20.11|19.75|19.98|19.62|20.12|19.76|19.98|19.62|58
1586362200000|2020-04-08 16:10:00|19.99|19.63|20.04|19.68|20.04|19.68|19.98|19.62|42
1586362500000|2020-04-08 16:15:00|20.05|19.69|20.05|19.69|20.06|19.7|20.04|19.68|15
1586362800000|2020-04-08 16:20:00|20.06|19.7|20.09|19.73|20.09|19.73|20.06|19.7|28
1586363100000|2020-04-08 16:25:00|20.08|19.72|20.09|19.73|20.09|19.73|20.05|19.69|28
1586363400000|2020-04-08 16:30:00|20.1|19.74|20.23|19.87|20.23|19.87|20.1|19.74|56
1586363700000|2020-04-08 16:35:00|20.24|19.88|20.17|19.81|20.24|19.88|20.12|19.76|40
1586364000000|2020-04-08 16:40:00|20.18|19.82|20.13|19.77|20.19|19.83|20.1|19.74|34
1586364300000|2020-04-08 16:45:00|20.14|19.78|20.13|19.77|20.17|19.81|20.12|19.76|32
1586364600000|2020-04-08 16:50:00|20.14|19.78|20.13|19.77|20.14|19.78|20.12|19.76|12
1586364900000|2020-04-08 16:55:00|20.12|19.76|20.17|19.81|20.17|19.81|20.09|19.73|28
1586365200000|2020-04-08 17:00:00|20.16|19.8|20.2|19.84|20.21|19.85|20.16|19.8|25
1586365500000|2020-04-08 17:05:00|20.21|19.85|20.21|19.85|20.23|19.87|20.2|19.84|25
1586365800000|2020-04-08 17:10:00|20.22|19.86|20.28|19.92|20.28|19.92|20.21|19.85|27
1586366100000|2020-04-08 17:15:00|20.29|19.93|20.19|19.83|20.29|19.93|20.16|19.8|35
1586366400000|2020-04-08 17:20:00|20.18|19.82|20.19|19.83|20.19|19.83|20.17|19.81|18
1586366700000|2020-04-08 17:25:00|20.18|19.82|20.15|19.79|20.2|19.84|20.15|19.79|16
1586367000000|2020-04-08 17:30:00|20.16|19.8|20.18|19.82|20.21|19.85|20.16|19.8|23
1586367300000|2020-04-08 17:35:00|20.19|19.83|20.17|19.81|20.19|19.83|20.16|19.8|13
1586367600000|2020-04-08 17:40:00|20.16|19.8|20.16|19.8|20.18|19.82|20.14|19.78|15
1586367900000|2020-04-08 17:45:00|20.17|19.81|20.09|19.73|20.17|19.81|20.07|19.71|37
1586368200000|2020-04-08 17:50:00|20.1|19.74|20.14|19.78|20.14|19.78|20.09|19.73|31
1586368500000|2020-04-08 17:55:00|20.15|19.79|20.12|19.76|20.15|19.79|20.12|19.76|30
1586368800000|2020-04-08 18:00:00|20.13|19.77|20.1|19.74|20.15|19.79|20.07|19.71|38
1586369100000|2020-04-08 18:05:00|20.11|19.75|20.13|19.77|20.13|19.77|20.1|19.74|17
1586369400000|2020-04-08 18:10:00|20.12|19.76|20.13|19.77|20.13|19.77|20.11|19.75|12
1586369700000|2020-04-08 18:15:00|20.12|19.76|20.13|19.77|20.14|19.78|20.12|19.76|14
1586370000000|2020-04-08 18:20:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|11
1586370300000|2020-04-08 18:25:00|20.15|19.79|20.16|19.8|20.17|19.81|20.14|19.78|16
1586370600000|2020-04-08 18:30:00|20.15|19.79|20.16|19.8|20.16|19.8|20.12|19.76|24
1586370900000|2020-04-08 18:35:00|20.15|19.79|20.12|19.76|20.16|19.8|20.12|19.76|14
1586371200000|2020-04-08 18:40:00|20.13|19.77|20.14|19.78|20.15|19.79|20.13|19.77|4
1586371500000|2020-04-08 18:45:00|20.15|19.79|20.15|19.79|20.17|19.81|20.13|19.77|23
1586371800000|2020-04-08 18:50:00|20.16|19.8|20.17|19.81|20.17|19.81|20.15|19.79|16
1586372100000|2020-04-08 18:55:00|20.16|19.8|20.15|19.79|20.17|19.81|20.15|19.79|16
1586372400000|2020-04-08 19:00:00|20.16|19.8|20.19|19.83|20.19|19.83|20.16|19.8|10
1586372700000|2020-04-08 19:05:00|20.18|19.82|20.2|19.84|20.2|19.84|20.18|19.82|53
1586373000000|2020-04-08 19:10:00|20.19|19.83|20.16|19.8|20.2|19.84|20.16|19.8|24
1586373300000|2020-04-08 19:15:00|20.15|19.79|20.08|19.72|20.15|19.79|20.07|19.71|32
1586373600000|2020-04-08 19:20:00|20.07|19.71|20.04|19.68|20.07|19.71|20.01|19.65|31
1586373900000|2020-04-08 19:25:00|20.05|19.69|20.05|19.69|20.07|19.71|20.04|19.68|19
1586374200000|2020-04-08 19:30:00|20.06|19.7|20.07|19.71|20.09|19.73|20.05|19.69|26
1586374500000|2020-04-08 19:35:00|20.06|19.7|20.09|19.73|20.09|19.73|20.06|19.7|16
1586374800000|2020-04-08 19:40:00|20.08|19.72|20.09|19.73|20.09|19.73|20.07|19.71|18
1586375100000|2020-04-08 19:45:00|20.08|19.72|20.09|19.73|20.09|19.73|20.04|19.68|14
1586375400000|2020-04-08 19:50:00|20.1|19.74|20.18|19.82|20.18|19.82|20.09|19.73|35
1586375700000|2020-04-08 19:55:00|20.17|19.81|20.2|19.84|20.2|19.84|20.17|19.81|26
1586376000000|2020-04-08 20:00:00|20.21|19.85|20.23|19.87|20.24|19.88|20.2|19.84|9
1586376300000|2020-04-08 20:05:00|20.22|19.86|20.23|19.87|20.23|19.87|20.21|19.85|22
1586376600000|2020-04-08 20:10:00|20.22|19.86|20.21|19.85|20.24|19.88|20.21|19.85|20
1586376900000|2020-04-08 20:15:00|20.22|19.86|20.27|19.91|20.29|19.93|20.22|19.86|44
1586377200000|2020-04-08 20:20:00|20.28|19.92|20.29|19.93|20.32|19.96|20.28|19.92|36
1586377500000|2020-04-08 20:25:00|20.3|19.94|20.32|19.96|20.33|19.97|20.29|19.93|33
1586377800000|2020-04-08 20:30:00|20.33|19.97|20.35|19.99|20.36|20|20.32|19.96|21
1586378100000|2020-04-08 20:35:00|20.34|19.98|20.29|19.93|20.35|19.99|20.28|19.92|22
1586378400000|2020-04-08 20:40:00|20.3|19.94|20.28|19.92|20.31|19.95|20.28|19.92|11
1586378700000|2020-04-08 20:45:00|20.29|19.93|20.27|19.91|20.29|19.93|20.27|19.91|5
1586379000000|2020-04-08 20:50:00|20.26|19.9|20.26|19.9|20.27|19.91|20.26|19.9|9
1586379300000|2020-04-08 20:55:00|20.27|19.91|20.26|19.9|20.27|19.91|20.24|19.88|12
1586379600000|2020-04-08 21:00:00|20.27|19.91|20.33|19.97|20.34|19.98|20.27|19.91|33
1586379900000|2020-04-08 21:05:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|23
1586380200000|2020-04-08 21:10:00|20.33|19.97|20.35|19.99|20.35|19.99|20.33|19.97|9
1586380500000|2020-04-08 21:15:00|20.34|19.98|20.36|20|20.38|20.02|20.34|19.98|35
1586380800000|2020-04-08 21:20:00|20.35|19.99|20.33|19.97|20.36|20|20.33|19.97|17
1586381100000|2020-04-08 21:25:00|20.34|19.98|20.36|20|20.36|20|20.33|19.97|13
1586381400000|2020-04-08 21:30:00|20.35|19.99|20.39|20.03|20.39|20.03|20.35|19.99|25
1586381700000|2020-04-08 21:35:00|20.38|20.02|20.41|20.05|20.41|20.05|20.38|20.02|14
1586382000000|2020-04-08 21:40:00|20.4|20.04|20.28|19.92|20.41|20.05|20.26|19.9|45
1586382300000|2020-04-08 21:45:00|20.29|19.93|20.3|19.94|20.31|19.95|20.28|19.92|22
1586382600000|2020-04-08 21:50:00|20.31|19.95|20.29|19.93|20.31|19.95|20.26|19.9|59
1586382900000|2020-04-08 21:55:00|20.28|19.92|20.25|19.89|20.29|19.93|20.25|19.89|18
1586383200000|2020-04-08 22:00:00|20.24|19.88|20.27|19.91|20.27|19.91|20.22|19.86|30
1586383500000|2020-04-08 22:05:00|20.28|19.92|20.28|19.92|20.28|19.92|20.27|19.91|11
1586383800000|2020-04-08 22:10:00|20.27|19.91|20.29|19.93|20.3|19.94|20.27|19.91|31
1586384100000|2020-04-08 22:15:00|20.3|19.94|20.26|19.9|20.3|19.94|20.25|19.89|15
1586384400000|2020-04-08 22:20:00|20.27|19.91|20.27|19.91|20.29|19.93|20.25|19.89|15
1586384700000|2020-04-08 22:25:00|20.26|19.9|20.28|19.92|20.28|19.92|20.26|19.9|25
1586385000000|2020-04-08 22:30:00|20.27|19.91|20.29|19.93|20.29|19.93|20.25|19.89|29
1586385300000|2020-04-08 22:35:00|20.3|19.94|20.29|19.93|20.3|19.94|20.28|19.92|8
1586385600000|2020-04-08 22:40:00|20.3|19.94|20.29|19.93|20.31|19.95|20.29|19.93|16
1586385900000|2020-04-08 22:45:00|20.3|19.94|20.31|19.95|20.31|19.95|20.28|19.92|12
1586386200000|2020-04-08 22:50:00|20.3|19.94|20.35|19.99|20.37|20.01|20.3|19.94|43
1586386500000|2020-04-08 22:55:00|20.34|19.98|20.38|20.02|20.4|20.04|20.33|19.97|67
1586386800000|2020-04-08 23:00:00|20.36|20|20.37|20.01|20.4|20.04|20.35|19.99|33
1586387100000|2020-04-08 23:05:00|20.36|20|20.38|20.02|20.38|20.02|20.36|20|13
1586387400000|2020-04-08 23:10:00|20.39|20.03|20.42|20.06|20.43|20.07|20.38|20.02|18
1586387700000|2020-04-08 23:15:00|20.43|20.07|20.38|20.02|20.44|20.08|20.38|20.02|28
1586388000000|2020-04-08 23:20:00|20.39|20.03|20.4|20.04|20.4|20.04|20.36|20|26
1586388300000|2020-04-08 23:25:00|20.39|20.03|20.43|20.07|20.44|20.08|20.37|20.01|49
1586388600000|2020-04-08 23:30:00|20.44|20.08|20.41|20.05|20.44|20.08|20.4|20.04|42
1586388900000|2020-04-08 23:35:00|20.42|20.06|20.41|20.05|20.43|20.07|20.4|20.04|30
1586389200000|2020-04-08 23:40:00|20.4|20.04|20.4|20.04|20.42|20.06|20.4|20.04|7
1586389500000|2020-04-08 23:45:00|20.41|20.05|20.35|19.99|20.41|20.05|20.35|19.99|11
1586389800000|2020-04-08 23:50:00|20.34|19.98|20.4|20.04|20.4|20.04|20.33|19.97|29
1586390100000|2020-04-08 23:55:00|20.39|20.03|20.4|20.04|20.4|20.04|20.37|20.01|20
1586390400000|2020-04-09 00:00:00|20.39|20.03|20.31|19.95|20.4|20.04|20.31|19.95|53
1586390700000|2020-04-09 00:05:00|20.3|19.94|20.27|19.91|20.3|19.94|20.26|19.9|24
1586391000000|2020-04-09 00:10:00|20.28|19.92|20.27|19.91|20.28|19.92|20.25|19.89|24
1586391300000|2020-04-09 00:15:00|20.28|19.92|20.3|19.94|20.3|19.94|20.28|19.92|9
1586391600000|2020-04-09 00:20:00|20.29|19.93|20.34|19.98|20.34|19.98|20.29|19.93|28
1586391900000|2020-04-09 00:25:00|20.35|19.99|20.38|20.02|20.38|20.02|20.33|19.97|44
1586392200000|2020-04-09 00:30:00|20.37|20.01|20.39|20.03|20.4|20.04|20.35|19.99|21
1586392500000|2020-04-09 00:35:00|20.4|20.04|20.42|20.06|20.43|20.07|20.38|20.02|49
1586392800000|2020-04-09 00:40:00|20.41|20.05|20.41|20.05|20.42|20.06|20.4|20.04|21
1586393100000|2020-04-09 00:45:00|20.4|20.04|20.36|20|20.4|20.04|20.35|19.99|13
1586393400000|2020-04-09 00:50:00|20.37|20.01|20.39|20.03|20.4|20.04|20.36|20|23
1586393700000|2020-04-09 00:55:00|20.38|20.02|20.38|20.02|20.38|20.02|20.36|20|7
1586394000000|2020-04-09 01:00:00|20.37|20.01|20.32|19.96|20.37|20.01|20.32|19.96|28
1586394300000|2020-04-09 01:05:00|20.31|19.95|20.29|19.93|20.32|19.96|20.27|19.91|15
1586394600000|2020-04-09 01:10:00|20.3|19.94|20.29|19.93|20.32|19.96|20.29|19.93|26
1586394900000|2020-04-09 01:15:00|20.28|19.92|20.27|19.91|20.28|19.92|20.25|19.89|16
1586395200000|2020-04-09 01:20:00|20.26|19.9|20.27|19.91|20.28|19.92|20.26|19.9|18
1586395500000|2020-04-09 01:25:00|20.28|19.92|20.23|19.87|20.29|19.93|20.22|19.86|26
1586395800000|2020-04-09 01:30:00|20.24|19.88|20.13|19.77|20.25|19.89|20.12|19.76|36
1586396100000|2020-04-09 01:35:00|20.14|19.78|20.16|19.8|20.18|19.82|20.14|19.78|29
1586396400000|2020-04-09 01:40:00|20.17|19.81|20.09|19.73|20.18|19.82|20.09|19.73|31
1586396700000|2020-04-09 01:45:00|20.08|19.72|20.11|19.75|20.12|19.76|20.05|19.69|40
1586397000000|2020-04-09 01:50:00|20.12|19.76|20.1|19.74|20.14|19.78|20.1|19.74|19
1586397300000|2020-04-09 01:55:00|20.11|19.75|20.18|19.82|20.18|19.82|20.11|19.75|24
1586397600000|2020-04-09 02:00:00|20.17|19.81|20.12|19.76|20.17|19.81|20.11|19.75|14
1586397900000|2020-04-09 02:05:00|20.11|19.75|20.15|19.79|20.16|19.8|20.11|19.75|27
1586398200000|2020-04-09 02:10:00|20.16|19.8|20.17|19.81|20.17|19.81|20.15|19.79|20
1586398500000|2020-04-09 02:15:00|20.16|19.8|20.18|19.82|20.18|19.82|20.16|19.8|13
1586398800000|2020-04-09 02:20:00|20.19|19.83|20.16|19.8|20.19|19.83|20.16|19.8|12
1586399100000|2020-04-09 02:25:00|20.15|19.79|20.17|19.81|20.17|19.81|20.14|19.78|17
1586399400000|2020-04-09 02:30:00|20.18|19.82|20.15|19.79|20.18|19.82|20.14|19.78|16
1586399700000|2020-04-09 02:35:00|20.14|19.78|20.13|19.77|20.15|19.79|20.12|19.76|12
1586400000000|2020-04-09 02:40:00|20.12|19.76|20.18|19.82|20.18|19.82|20.11|19.75|27
1586400300000|2020-04-09 02:45:00|20.17|19.81|20.16|19.8|20.17|19.81|20.16|19.8|2
1586400600000|2020-04-09 02:50:00|20.17|19.81|20.16|19.8|20.18|19.82|20.16|19.8|28
1586400900000|2020-04-09 02:55:00|20.17|19.81|20.17|19.81|20.19|19.83|20.17|19.81|17
1586401200000|2020-04-09 03:00:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|10
1586401500000|2020-04-09 03:05:00|20.2|19.84|20.15|19.79|20.2|19.84|20.15|19.79|14
1586401800000|2020-04-09 03:10:00|20.14|19.78|20.15|19.79|20.15|19.79|20.14|19.78|2
1586402100000|2020-04-09 03:15:00|20.14|19.78|20.12|19.76|20.14|19.78|20.11|19.75|27
1586402400000|2020-04-09 03:20:00|20.13|19.77|20.14|19.78|20.14|19.78|20.13|19.77|16
1586402700000|2020-04-09 03:25:00|20.13|19.77|20.11|19.75|20.14|19.78|20.11|19.75|21
1586403000000|2020-04-09 03:30:00|20.12|19.76|20.02|19.66|20.12|19.76|20.02|19.66|25
1586403300000|2020-04-09 03:35:00|20.01|19.65|20.05|19.69|20.05|19.69|20.01|19.65|25
1586403600000|2020-04-09 03:40:00|20.06|19.7|20.07|19.71|20.07|19.71|20.03|19.67|30
1586403900000|2020-04-09 03:45:00|20.06|19.7|20.05|19.69|20.07|19.71|20.05|19.69|10
1586404200000|2020-04-09 03:50:00|20.06|19.7|20.05|19.69|20.08|19.72|20.05|19.69|34
1586404500000|2020-04-09 03:55:00|20.06|19.7|20.06|19.7|20.07|19.71|20.06|19.7|13
1586404800000|2020-04-09 04:00:00|20.07|19.71|19.94|19.58|20.07|19.71|19.93|19.57|38
1586405100000|2020-04-09 04:05:00|19.95|19.59|19.96|19.6|19.97|19.61|19.93|19.57|46
1586405400000|2020-04-09 04:10:00|19.95|19.59|19.89|19.53|19.96|19.6|19.88|19.52|23
1586405700000|2020-04-09 04:15:00|19.9|19.54|19.97|19.61|19.97|19.61|19.9|19.54|24
1586406000000|2020-04-09 04:20:00|19.98|19.62|20.01|19.65|20.01|19.65|19.97|19.61|14
1586406300000|2020-04-09 04:25:00|20|19.64|20.01|19.65|20.01|19.65|19.99|19.63|8
1586406600000|2020-04-09 04:30:00|20|19.64|20.03|19.67|20.03|19.67|19.99|19.63|16
1586406900000|2020-04-09 04:35:00|20.04|19.68|20.06|19.7|20.06|19.7|20.03|19.67|25
1586407200000|2020-04-09 04:40:00|20.05|19.69|20.04|19.68|20.06|19.7|20.02|19.66|30
1586407500000|2020-04-09 04:45:00|20.03|19.67|20.06|19.7|20.07|19.71|20.03|19.67|12
1586407800000|2020-04-09 04:50:00|20.07|19.71|20.04|19.68|20.07|19.71|20.04|19.68|24
1586408100000|2020-04-09 04:55:00|20.03|19.67|20.07|19.71|20.07|19.71|20.03|19.67|25
1586408400000|2020-04-09 05:00:00|20.06|19.7|20.06|19.7|20.07|19.71|20.02|19.66|29
1586408700000|2020-04-09 05:05:00|20.07|19.71|20.06|19.7|20.08|19.72|20.05|19.69|14
1586409000000|2020-04-09 05:10:00|20.07|19.71|20.07|19.71|20.07|19.71|20.05|19.69|19
1586409300000|2020-04-09 05:15:00|20.06|19.7|20.06|19.7|20.07|19.71|20.04|19.68|13
1586409600000|2020-04-09 05:20:00|20.05|19.69|20.06|19.7|20.06|19.7|20.04|19.68|18
1586409900000|2020-04-09 05:25:00|20.07|19.71|20.03|19.67|20.07|19.71|20.03|19.67|9
1586410200000|2020-04-09 05:30:00|20.04|19.68|20.05|19.69|20.05|19.69|20.03|19.67|8
1586410500000|2020-04-09 05:35:00|20.04|19.68|20.02|19.66|20.04|19.68|20.02|19.66|11
1586410800000|2020-04-09 05:40:00|20.03|19.67|20.03|19.67|20.04|19.68|20.02|19.66|13
1586411100000|2020-04-09 05:45:00|20.02|19.66|20.05|19.69|20.05|19.69|20.02|19.66|16
1586411400000|2020-04-09 05:50:00|20.06|19.7|20.04|19.68|20.06|19.7|20.04|19.68|9
1586411700000|2020-04-09 05:55:00|20.05|19.69|20.07|19.71|20.08|19.72|20.04|19.68|7
1586412000000|2020-04-09 06:00:00|20.06|19.7|20.12|19.76|20.12|19.76|20.06|19.7|33
1586412300000|2020-04-09 06:05:00|20.11|19.75|20.11|19.75|20.12|19.76|20.1|19.74|15
1586412600000|2020-04-09 06:10:00|20.1|19.74|20.09|19.73|20.1|19.74|20.09|19.73|6
1586412900000|2020-04-09 06:15:00|20.08|19.72|20.12|19.76|20.12|19.76|20.08|19.72|17
1586413200000|2020-04-09 06:20:00|20.13|19.77|20.11|19.75|20.13|19.77|20.11|19.75|13
1586413500000|2020-04-09 06:25:00|20.12|19.76|20.12|19.76|20.12|19.76|20.11|19.75|15
1586413800000|2020-04-09 06:30:00|20.13|19.77|20.15|19.79|20.15|19.79|20.12|19.76|11
1586414100000|2020-04-09 06:35:00|20.14|19.78|20.11|19.75|20.14|19.78|20.11|19.75|35
1586414400000|2020-04-09 06:40:00|20.12|19.76|20.14|19.78|20.15|19.79|20.12|19.76|13
1586414700000|2020-04-09 06:45:00|20.15|19.79|20.16|19.8|20.16|19.8|20.15|19.79|8
1586415000000|2020-04-09 06:50:00|20.17|19.81|20.16|19.8|20.17|19.81|20.15|19.79|12
1586415300000|2020-04-09 06:55:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|11
1586415600000|2020-04-09 07:00:00|20.18|19.82|20.17|19.81|20.18|19.82|20.16|19.8|14
1586415900000|2020-04-09 07:05:00|20.16|19.8|20.13|19.77|20.16|19.8|20.13|19.77|8
1586416200000|2020-04-09 07:10:00|20.12|19.76|20.1|19.74|20.13|19.77|20.1|19.74|11
1586416500000|2020-04-09 07:15:00|20.11|19.75|20.12|19.76|20.13|19.77|20.11|19.75|12
1586416800000|2020-04-09 07:20:00|20.11|19.75|20.15|19.79|20.16|19.8|20.11|19.75|15
1586417100000|2020-04-09 07:25:00|20.16|19.8|20.15|19.79|20.16|19.8|20.14|19.78|12
1586417400000|2020-04-09 07:30:00|20.16|19.8|20.16|19.8|20.18|19.82|20.15|19.79|17
1586417700000|2020-04-09 07:35:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|3
1586418000000|2020-04-09 07:40:00|20.16|19.8|20.17|19.81|20.18|19.82|20.15|19.79|26
1586418300000|2020-04-09 07:45:00|20.18|19.82|20.17|19.81|20.19|19.83|20.17|19.81|10
1586418600000|2020-04-09 07:50:00|20.18|19.82|20.21|19.85|20.21|19.85|20.17|19.81|18
1586418900000|2020-04-09 07:55:00|20.22|19.86|20.22|19.86|20.24|19.88|20.22|19.86|11
1586419200000|2020-04-09 08:00:00|20.23|19.87|20.25|19.89|20.27|19.91|20.22|19.86|23
1586419500000|2020-04-09 08:05:00|20.26|19.9|20.24|19.88|20.26|19.9|20.24|19.88|9
1586419800000|2020-04-09 08:10:00|20.23|19.87|20.22|19.86|20.24|19.88|20.22|19.86|10
1586420100000|2020-04-09 08:15:00|20.23|19.87|20.23|19.87|20.24|19.88|20.22|19.86|13
1586420400000|2020-04-09 08:20:00|20.24|19.88|20.23|19.87|20.26|19.9|20.23|19.87|22
1586420700000|2020-04-09 08:25:00|20.22|19.86|20.16|19.8|20.22|19.86|20.16|19.8|19
1586421000000|2020-04-09 08:30:00|20.17|19.81|20.16|19.8|20.17|19.81|20.14|19.78|8
1586421300000|2020-04-09 08:35:00|20.15|19.79|20.13|19.77|20.15|19.79|20.13|19.77|3
1586421600000|2020-04-09 08:40:00|20.12|19.76|20.14|19.78|20.14|19.78|20.12|19.76|5
1586421900000|2020-04-09 08:45:00|20.15|19.79|20.16|19.8|20.17|19.81|20.14|19.78|8
1586422200000|2020-04-09 08:50:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|5
1586422500000|2020-04-09 08:55:00|20.18|19.82|20.18|19.82|20.18|19.82|20.18|19.82|1
1586422800000|2020-04-09 09:00:00|20.17|19.81|20.17|19.81|20.18|19.82|20.15|19.79|11
1586423100000|2020-04-09 09:05:00|20.16|19.8|20.15|19.79|20.17|19.81|20.15|19.79|8
1586423400000|2020-04-09 09:10:00|20.14|19.78|20.12|19.76|20.14|19.78|20.11|19.75|7
1586423700000|2020-04-09 09:15:00|20.13|19.77|20.16|19.8|20.16|19.8|20.13|19.77|12
1586424000000|2020-04-09 09:20:00|20.15|19.79|20.15|19.79|20.17|19.81|20.15|19.79|5
1586424300000|2020-04-09 09:25:00|20.16|19.8|20.17|19.81|20.18|19.82|20.15|19.79|8
1586424600000|2020-04-09 09:30:00|20.18|19.82|20.18|19.82|20.18|19.82|20.17|19.81|17
1586424900000|2020-04-09 09:35:00|20.17|19.81|20.15|19.79|20.17|19.81|20.15|19.79|11
1586425200000|2020-04-09 09:40:00|20.14|19.78|20.14|19.78|20.15|19.79|20.13|19.77|13
1586425500000|2020-04-09 09:45:00|20.13|19.77|20.14|19.78|20.15|19.79|20.13|19.77|10
1586425800000|2020-04-09 09:50:00|20.13|19.77|20.1|19.74|20.13|19.77|20.1|19.74|6
1586426100000|2020-04-09 09:55:00|20.11|19.75|20.04|19.68|20.11|19.75|20.03|19.67|20
1586426400000|2020-04-09 10:00:00|20.03|19.67|20.09|19.73|20.09|19.73|20.02|19.66|11
1586426700000|2020-04-09 10:05:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|4
1586427000000|2020-04-09 10:10:00|20.08|19.72|20.12|19.76|20.12|19.76|20.08|19.72|5
1586427300000|2020-04-09 10:15:00|20.13|19.77|20.12|19.76|20.15|19.79|20.12|19.76|16
1586427600000|2020-04-09 10:20:00|20.13|19.77|20.09|19.73|20.13|19.77|20.07|19.71|19
1586427900000|2020-04-09 10:25:00|20.1|19.74|20.12|19.76|20.13|19.77|20.1|19.74|9
1586428200000|2020-04-09 10:30:00|20.11|19.75|20.12|19.76|20.12|19.76|20.1|19.74|10
1586428500000|2020-04-09 10:35:00|20.13|19.77|20.14|19.78|20.14|19.78|20.13|19.77|10
1586428800000|2020-04-09 10:40:00|20.13|19.77|20.11|19.75|20.13|19.77|20.1|19.74|11
1586429100000|2020-04-09 10:45:00|20.12|19.76|20.13|19.77|20.13|19.77|20.11|19.75|10
1586429400000|2020-04-09 10:50:00|20.14|19.78|20.13|19.77|20.16|19.8|20.13|19.77|8
1586429700000|2020-04-09 10:55:00|20.12|19.76|20.14|19.78|20.14|19.78|20.1|19.74|21
1586430000000|2020-04-09 11:00:00|20.15|19.79|20.17|19.81|20.18|19.82|20.14|19.78|9
1586430300000|2020-04-09 11:05:00|20.18|19.82|20.2|19.84|20.21|19.85|20.18|19.82|17
1586430600000|2020-04-09 11:10:00|20.21|19.85|20.17|19.81|20.21|19.85|20.17|19.81|21
1586430900000|2020-04-09 11:15:00|20.18|19.82|20.17|19.81|20.18|19.82|20.16|19.8|10
1586431200000|2020-04-09 11:20:00|20.16|19.8|20.14|19.78|20.17|19.81|20.14|19.78|11
1586431500000|2020-04-09 11:25:00|20.15|19.79|20.12|19.76|20.15|19.79|20.11|19.75|26
1586431800000|2020-04-09 11:30:00|20.11|19.75|20.1|19.74|20.13|19.77|20.09|19.73|20
1586432100000|2020-04-09 11:35:00|20.09|19.73|20.08|19.72|20.09|19.73|20.08|19.72|2
1586432400000|2020-04-09 11:40:00|20.07|19.71|20.03|19.67|20.07|19.71|20|19.64|29
1586432700000|2020-04-09 11:45:00|20.02|19.66|20.02|19.66|20.04|19.68|20|19.64|39
1586433000000|2020-04-09 11:50:00|20.03|19.67|20.06|19.7|20.06|19.7|20.02|19.66|26
1586433300000|2020-04-09 11:55:00|20.07|19.71|19.83|19.47|20.07|19.71|19.74|19.38|143
1586433600000|2020-04-09 12:00:00|19.82|19.46|19.74|19.38|19.83|19.47|19.61|19.25|141
1586433900000|2020-04-09 12:05:00|19.73|19.37|19.8|19.44|19.8|19.44|19.71|19.35|80
1586434200000|2020-04-09 12:10:00|19.79|19.43|19.86|19.5|19.86|19.5|19.76|19.4|54
1586434500000|2020-04-09 12:15:00|19.87|19.51|19.94|19.58|20|19.64|19.87|19.51|88
1586434800000|2020-04-09 12:20:00|19.95|19.59|19.93|19.57|19.98|19.62|19.92|19.56|65
1586435100000|2020-04-09 12:25:00|19.94|19.58|19.99|19.63|20|19.64|19.93|19.57|66
1586435400000|2020-04-09 12:30:00|20|19.64|19.97|19.61|20.04|19.68|19.97|19.61|64
1586435700000|2020-04-09 12:35:00|19.96|19.6|19.95|19.59|19.98|19.62|19.95|19.59|42
1586436000000|2020-04-09 12:40:00|19.94|19.58|19.98|19.62|20|19.64|19.93|19.57|53
1586436300000|2020-04-09 12:45:00|19.97|19.61|20|19.64|20|19.64|19.95|19.59|32
1586436600000|2020-04-09 12:50:00|19.99|19.63|20.1|19.74|20.11|19.75|19.98|19.62|80
1586436900000|2020-04-09 12:55:00|20.09|19.73|20.11|19.75|20.12|19.76|20.07|19.71|49
1586437200000|2020-04-09 13:00:00|20.1|19.74|20.06|19.7|20.11|19.75|20.05|19.69|31
1586437500000|2020-04-09 13:05:00|20.05|19.69|20.1|19.74|20.1|19.74|20.05|19.69|20
1586437800000|2020-04-09 13:10:00|20.09|19.73|20.1|19.74|20.12|19.76|20.09|19.73|26
1586438100000|2020-04-09 13:15:00|20.09|19.73|20.14|19.78|20.14|19.78|20.09|19.73|22
1586438400000|2020-04-09 13:20:00|20.15|19.79|20.17|19.81|20.2|19.84|20.14|19.78|49
1586438700000|2020-04-09 13:25:00|20.18|19.82|20.1|19.74|20.19|19.83|20.1|19.74|39
1586439000000|2020-04-09 13:30:00|20.11|19.75|20.09|19.73|20.12|19.76|20.07|19.71|37
1586439300000|2020-04-09 13:35:00|20.1|19.74|20.15|19.79|20.15|19.79|20.1|19.74|28
1586439600000|2020-04-09 13:40:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|13
1586439900000|2020-04-09 13:45:00|20.15|19.79|20.15|19.79|20.18|19.82|20.14|19.78|27
1586440200000|2020-04-09 13:50:00|20.16|19.8|20.17|19.81|20.18|19.82|20.15|19.79|16
1586440500000|2020-04-09 13:55:00|20.18|19.82|20.22|19.86|20.23|19.87|20.17|19.81|18
1586440800000|2020-04-09 14:00:00|20.21|19.85|20.2|19.84|20.23|19.87|20.18|19.82|28
1586441100000|2020-04-09 14:05:00|20.19|19.83|20.12|19.76|20.19|19.83|20.1|19.74|50
1586441400000|2020-04-09 14:10:00|20.13|19.77|20.13|19.77|20.16|19.8|20.12|19.76|27
1586441700000|2020-04-09 14:15:00|20.12|19.76|20.1|19.74|20.13|19.77|20.09|19.73|27
1586442000000|2020-04-09 14:20:00|20.11|19.75|20.14|19.78|20.15|19.79|20.1|19.74|40
1586442300000|2020-04-09 14:25:00|20.15|19.79|20.2|19.84|20.2|19.84|20.15|19.79|20
1586442600000|2020-04-09 14:30:00|20.21|19.85|20.24|19.88|20.24|19.88|20.18|19.82|40
1586442900000|2020-04-09 14:35:00|20.23|19.87|20.24|19.88|20.25|19.89|20.23|19.87|32
1586443200000|2020-04-09 14:40:00|20.23|19.87|20.24|19.88|20.24|19.88|20.22|19.86|26
1586443500000|2020-04-09 14:45:00|20.23|19.87|20.22|19.86|20.24|19.88|20.21|19.85|16
1586443800000|2020-04-09 14:50:00|20.21|19.85|20.2|19.84|20.21|19.85|20.2|19.84|6
1586444100000|2020-04-09 14:55:00|20.21|19.85|20.24|19.88|20.24|19.88|20.21|19.85|22
1586444400000|2020-04-09 15:00:00|20.23|19.87|20.21|19.85|20.23|19.87|20.19|19.83|39
1586444700000|2020-04-09 15:05:00|20.2|19.84|20.17|19.81|20.2|19.84|20.16|19.8|24
1586445000000|2020-04-09 15:10:00|20.18|19.82|20.18|19.82|20.18|19.82|20.16|19.8|9
1586445300000|2020-04-09 15:15:00|20.19|19.83|20.1|19.74|20.19|19.83|20.1|19.74|36
1586445600000|2020-04-09 15:20:00|20.11|19.75|20.12|19.76|20.14|19.78|20.1|19.74|24
1586445900000|2020-04-09 15:25:00|20.13|19.77|20.19|19.83|20.19|19.83|20.11|19.75|37
1586446200000|2020-04-09 15:30:00|20.18|19.82|20.17|19.81|20.19|19.83|20.15|19.79|14
1586446500000|2020-04-09 15:35:00|20.16|19.8|20.14|19.78|20.16|19.8|20.14|19.78|25
1586446800000|2020-04-09 15:40:00|20.13|19.77|20.12|19.76|20.13|19.77|20.11|19.75|20
1586447100000|2020-04-09 15:45:00|20.13|19.77|20.15|19.79|20.15|19.79|20.11|19.75|20
1586447400000|2020-04-09 15:50:00|20.14|19.78|20.13|19.77|20.14|19.78|20.1|19.74|20
1586447700000|2020-04-09 15:55:00|20.12|19.76|20.16|19.8|20.16|19.8|20.08|19.72|67
1586448000000|2020-04-09 16:00:00|20.17|19.81|20.17|19.81|20.17|19.81|20.15|19.79|29
1586448300000|2020-04-09 16:05:00|20.16|19.8|20.14|19.78|20.17|19.81|20.13|19.77|25
1586448600000|2020-04-09 16:10:00|20.13|19.77|20.12|19.76|20.14|19.78|20.11|19.75|18
1586448900000|2020-04-09 16:15:00|20.13|19.77|20.15|19.79|20.15|19.79|20.13|19.77|13
1586449200000|2020-04-09 16:20:00|20.14|19.78|20.15|19.79|20.16|19.8|20.14|19.78|24
1586449500000|2020-04-09 16:25:00|20.16|19.8|20.15|19.79|20.16|19.8|20.14|19.78|28
1586449800000|2020-04-09 16:30:00|20.16|19.8|20.16|19.8|20.17|19.81|20.15|19.79|11
1586450100000|2020-04-09 16:35:00|20.17|19.81|20.2|19.84|20.2|19.84|20.17|19.81|8
1586450400000|2020-04-09 16:40:00|20.19|19.83|20.15|19.79|20.2|19.84|20.15|19.79|29
1586450700000|2020-04-09 16:45:00|20.14|19.78|20.12|19.76|20.16|19.8|20.12|19.76|11
1586451000000|2020-04-09 16:50:00|20.11|19.75|20.08|19.72|20.11|19.75|20.08|19.72|20
1586451300000|2020-04-09 16:55:00|20.07|19.71|20.09|19.73|20.1|19.74|20.07|19.71|11
1586451600000|2020-04-09 17:00:00|20.08|19.72|20.09|19.73|20.09|19.73|20.07|19.71|12
1586451900000|2020-04-09 17:05:00|20.1|19.74|20.13|19.77|20.13|19.77|20.09|19.73|12
1586452200000|2020-04-09 17:10:00|20.12|19.76|20.11|19.75|20.13|19.77|20.11|19.75|8
1586452500000|2020-04-09 17:15:00|20.1|19.74|20.14|19.78|20.14|19.78|20.1|19.74|17
1586452800000|2020-04-09 17:20:00|20.13|19.77|20.13|19.77|20.15|19.79|20.13|19.77|21
1586453100000|2020-04-09 17:25:00|20.12|19.76|20.14|19.78|20.14|19.78|20.11|19.75|13
1586453400000|2020-04-09 17:30:00|20.13|19.77|20.14|19.78|20.14|19.78|20.12|19.76|20
1586453700000|2020-04-09 17:35:00|20.13|19.77|20.12|19.76|20.15|19.79|20.11|19.75|22
1586454000000|2020-04-09 17:40:00|20.13|19.77|20.14|19.78|20.14|19.78|20.12|19.76|6
1586454300000|2020-04-09 17:45:00|20.13|19.77|20.1|19.74|20.13|19.77|20.1|19.74|10
1586454600000|2020-04-09 17:50:00|20.11|19.75|20.1|19.74|20.11|19.75|20.09|19.73|28
1586454900000|2020-04-09 17:55:00|20.09|19.73|20.11|19.75|20.12|19.76|20.09|19.73|29
1586455200000|2020-04-09 18:00:00|20.12|19.76|20.07|19.71|20.12|19.76|20.06|19.7|34
1586455500000|2020-04-09 18:05:00|20.06|19.7|20.06|19.7|20.07|19.71|20.03|19.67|13
1586455800000|2020-04-09 18:10:00|20.07|19.71|20.05|19.69|20.07|19.71|20.05|19.69|17
1586456100000|2020-04-09 18:15:00|20.06|19.7|20.05|19.69|20.07|19.71|20.04|19.68|12
1586456400000|2020-04-09 18:20:00|20.04|19.68|20.08|19.72|20.1|19.74|20.04|19.68|51
1586456700000|2020-04-09 18:25:00|20.09|19.73|20.07|19.71|20.09|19.73|20.07|19.71|29
1586457000000|2020-04-09 18:30:00|20.08|19.72|20.06|19.7|20.09|19.73|20.06|19.7|61
1586457300000|2020-04-09 18:35:00|20.07|19.71|20.08|19.72|20.08|19.72|20.06|19.7|24
1586457600000|2020-04-09 18:40:00|20.09|19.73|20.02|19.66|20.09|19.73|20.02|19.66|44
1586457900000|2020-04-09 18:45:00|20.03|19.67|20.02|19.66|20.04|19.68|20|19.64|26
1586458200000|2020-04-09 18:50:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|21
1586458500000|2020-04-09 18:55:00|20|19.64|20.01|19.65|20.01|19.65|19.96|19.6|38
1586458800000|2020-04-09 19:00:00|20|19.64|19.99|19.63|20.02|19.66|19.97|19.61|16
1586459100000|2020-04-09 19:05:00|20|19.64|20.03|19.67|20.03|19.67|19.99|19.63|14
1586459400000|2020-04-09 19:10:00|20.02|19.66|20.03|19.67|20.05|19.69|20.02|19.66|14
1586459700000|2020-04-09 19:15:00|20.04|19.68|20.02|19.66|20.04|19.68|20.01|19.65|13
1586460000000|2020-04-09 19:20:00|20.04|19.68|20.02|19.66|20.04|19.68|20.02|19.66|7
1586460300000|2020-04-09 19:25:00|20.03|19.67|20.03|19.67|20.03|19.67|20.01|19.65|11
1586460600000|2020-04-09 19:30:00|20.02|19.66|19.99|19.63|20.03|19.67|19.98|19.62|20
1586460900000|2020-04-09 19:35:00|19.98|19.62|19.97|19.61|19.98|19.62|19.96|19.6|8
1586461200000|2020-04-09 19:40:00|19.98|19.62|19.99|19.63|20|19.64|19.97|19.61|18
1586461500000|2020-04-09 19:45:00|19.98|19.62|19.94|19.58|19.99|19.63|19.94|19.58|21
1586461800000|2020-04-09 19:50:00|19.95|19.59|19.97|19.61|19.99|19.63|19.95|19.59|35
1586462100000|2020-04-09 19:55:00|19.98|19.62|19.96|19.6|19.98|19.62|19.96|19.6|9
1586462400000|2020-04-09 20:00:00|19.95|19.59|19.94|19.58|19.96|19.6|19.94|19.58|14
1586462700000|2020-04-09 20:05:00|19.95|19.59|19.95|19.59|19.96|19.6|19.94|19.58|29
1586463000000|2020-04-09 20:10:00|19.94|19.58|19.97|19.61|19.97|19.61|19.94|19.58|16
1586463300000|2020-04-09 20:15:00|19.96|19.6|19.98|19.62|19.98|19.62|19.96|19.6|11
1586463600000|2020-04-09 20:20:00|19.97|19.61|19.99|19.63|19.99|19.63|19.97|19.61|11
1586463900000|2020-04-09 20:25:00|19.98|19.62|19.98|19.62|19.99|19.63|19.97|19.61|9
1586464200000|2020-04-09 20:30:00|19.97|19.61|19.97|19.61|19.98|19.62|19.96|19.6|9
1586464500000|2020-04-09 20:35:00|19.98|19.62|19.95|19.59|19.98|19.62|19.95|19.59|22
1586464800000|2020-04-09 20:40:00|19.96|19.6|19.97|19.61|19.97|19.61|19.95|19.59|16
1586465100000|2020-04-09 20:45:00|19.98|19.62|20|19.64|20|19.64|19.97|19.61|41
1586465400000|2020-04-09 20:50:00|20.01|19.65|20.04|19.68|20.05|19.69|20.01|19.65|12
1586465700000|2020-04-09 20:55:00|20.05|19.69|20.07|19.71|20.08|19.72|20.04|19.68|29
1586466000000|2020-04-09 21:00:00|20.08|19.72|20.06|19.7|20.1|19.74|20.06|19.7|19
1586466300000|2020-04-09 21:05:00|20.05|19.69|20.02|19.66|20.05|19.69|19.96|19.6|38
1586466600000|2020-04-09 21:10:00|20.03|19.67|20.04|19.68|20.05|19.69|20.02|19.66|14
1586466900000|2020-04-09 21:15:00|20.03|19.67|20.02|19.66|20.03|19.67|20.01|19.65|10
1586467200000|2020-04-09 21:20:00|20.03|19.67|19.99|19.63|20.03|19.67|19.99|19.63|9
1586467500000|2020-04-09 21:25:00|20|19.64|20|19.64|20.02|19.66|20|19.64|45
1586467800000|2020-04-09 21:30:00|20.01|19.65|20.01|19.65|20.01|19.65|19.99|19.63|15
1586468100000|2020-04-09 21:35:00|20|19.64|20.01|19.65|20.02|19.66|20|19.64|18
1586468400000|2020-04-09 21:40:00|20|19.64|20|19.64|20.01|19.65|20|19.64|9
1586468700000|2020-04-09 21:45:00|19.99|19.63|20|19.64|20.01|19.65|19.99|19.63|18
1586469000000|2020-04-09 21:50:00|20.01|19.65|20.04|19.68|20.04|19.68|20.01|19.65|12
1586469300000|2020-04-09 21:55:00|20.03|19.67|20.06|19.7|20.06|19.7|20.03|19.67|12
1586469600000|2020-04-09 22:00:00|20.07|19.71|20.07|19.71|20.07|19.71|20.05|19.69|23
1586469900000|2020-04-09 22:05:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|27
1586470200000|2020-04-09 22:10:00|20.05|19.69|20.09|19.73|20.11|19.75|20.05|19.69|31
1586470500000|2020-04-09 22:15:00|20.1|19.74|20.09|19.73|20.1|19.74|20.08|19.72|16
1586470800000|2020-04-09 22:20:00|20.1|19.74|20.08|19.72|20.1|19.74|20.07|19.71|13
1586471100000|2020-04-09 22:25:00|20.09|19.73|20.09|19.73|20.09|19.73|20.07|19.71|17
1586471400000|2020-04-09 22:30:00|20.08|19.72|20.05|19.69|20.09|19.73|20.05|19.69|10
1586471700000|2020-04-09 22:35:00|20.06|19.7|20.07|19.71|20.07|19.71|20.04|19.68|20
1586472000000|2020-04-09 22:40:00|20.08|19.72|20.1|19.74|20.11|19.75|20.07|19.71|13
1586472300000|2020-04-09 22:45:00|20.09|19.73|20.1|19.74|20.1|19.74|20.08|19.72|6
1586472600000|2020-04-09 22:50:00|20.11|19.75|20.11|19.75|20.11|19.75|20.11|19.75|1
1586472900000|2020-04-09 22:55:00|20.1|19.74|20.11|19.75|20.11|19.75|20.09|19.73|10
1586473200000|2020-04-09 23:00:00|20.1|19.74|20.11|19.75|20.13|19.77|20.1|19.74|16
1586473500000|2020-04-09 23:05:00|20.1|19.74|20.1|19.74|20.11|19.75|20.09|19.73|11
1586473800000|2020-04-09 23:10:00|20.09|19.73|20.06|19.7|20.09|19.73|20.06|19.7|8
1586474100000|2020-04-09 23:15:00|20.07|19.71|20.05|19.69|20.08|19.72|20.04|19.68|27
1586474400000|2020-04-09 23:20:00|20.04|19.68|20.06|19.7|20.06|19.7|20.04|19.68|25
1586474700000|2020-04-09 23:25:00|20.07|19.71|20.09|19.73|20.09|19.73|20.07|19.71|13
1586475000000|2020-04-09 23:30:00|20.1|19.74|20.11|19.75|20.11|19.75|20.09|19.73|6
1586475300000|2020-04-09 23:35:00|20.1|19.74|20.08|19.72|20.11|19.75|20.08|19.72|9
1586475600000|2020-04-09 23:40:00|20.07|19.71|20.09|19.73|20.09|19.73|20.07|19.71|31
1586475900000|2020-04-09 23:45:00|20.1|19.74|20.06|19.7|20.12|19.76|20.05|19.69|27
1586476200000|2020-04-09 23:50:00|20.05|19.69|20.04|19.68|20.07|19.71|20.04|19.68|22
1586476500000|2020-04-09 23:55:00|20.05|19.69|20.02|19.66|20.05|19.69|20.02|19.66|16
1586476800000|2020-04-10 00:00:00|20.03|19.67|20.02|19.66|20.05|19.69|20.02|19.66|24
1586477100000|2020-04-10 00:05:00|20.01|19.65|20.03|19.67|20.03|19.67|20|19.64|27
1586477400000|2020-04-10 00:10:00|20.02|19.66|19.98|19.62|20.03|19.67|19.98|19.62|23
1586477700000|2020-04-10 00:15:00|19.99|19.63|19.98|19.62|19.99|19.63|19.97|19.61|4
1586478000000|2020-04-10 00:20:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|4
1586478300000|2020-04-10 00:25:00|20.01|19.65|20.05|19.69|20.05|19.69|20|19.64|7
1586478600000|2020-04-10 00:30:00|20.06|19.7|20.05|19.69|20.07|19.71|20.04|19.68|22
1586478900000|2020-04-10 00:35:00|20.06|19.7|20.03|19.67|20.06|19.7|20.03|19.67|16
1586479200000|2020-04-10 00:40:00|20.04|19.68|20.04|19.68|20.05|19.69|20.03|19.67|15
1586479500000|2020-04-10 00:45:00|20.03|19.67|20.03|19.67|20.04|19.68|20.03|19.67|9
1586479800000|2020-04-10 00:50:00|20.04|19.68|20.03|19.67|20.04|19.68|20.03|19.67|28
1586480100000|2020-04-10 00:55:00|20.04|19.68|20.04|19.68|20.05|19.69|20.03|19.67|25
1586480400000|2020-04-10 01:00:00|20.03|19.67|20.03|19.67|20.04|19.68|20.03|19.67|5
1586480700000|2020-04-10 01:05:00|20.04|19.68|20.03|19.67|20.04|19.68|20.03|19.67|20
1586481000000|2020-04-10 01:10:00|20.04|19.68|20.02|19.66|20.04|19.68|20.01|19.65|17
1586481300000|2020-04-10 01:15:00|20.03|19.67|20.02|19.66|20.03|19.67|20.02|19.66|16
1586481600000|2020-04-10 01:20:00|20.01|19.65|20|19.64|20.03|19.67|20|19.64|12
1586481900000|2020-04-10 01:25:00|20.01|19.65|20.01|19.65|20.01|19.65|20|19.64|5
1586482200000|2020-04-10 01:30:00|20|19.64|20.01|19.65|20.03|19.67|20|19.64|28
1586482500000|2020-04-10 01:35:00|20|19.64|20.04|19.68|20.04|19.68|20|19.64|9
1586482800000|2020-04-10 01:40:00|20.05|19.69|20.03|19.67|20.05|19.69|20.03|19.67|17
1586483100000|2020-04-10 01:45:00|20.04|19.68|20.01|19.65|20.04|19.68|20.01|19.65|6
1586483400000|2020-04-10 01:50:00|20.02|19.66|20.04|19.68|20.04|19.68|20.02|19.66|17
1586483700000|2020-04-10 01:55:00|20.03|19.67|20.02|19.66|20.03|19.67|20.01|19.65|4
1586484000000|2020-04-10 02:00:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|17
1586484300000|2020-04-10 02:05:00|20|19.64|20.02|19.66|20.02|19.66|20|19.64|13
1586484600000|2020-04-10 02:10:00|20.01|19.65|19.99|19.63|20.02|19.66|19.98|19.62|17
1586484900000|2020-04-10 02:15:00|19.98|19.62|19.99|19.63|20|19.64|19.98|19.62|10
1586485200000|2020-04-10 02:20:00|20|19.64|19.99|19.63|20|19.64|19.97|19.61|14
1586485500000|2020-04-10 02:25:00|19.98|19.62|19.96|19.6|19.99|19.63|19.95|19.59|23
1586485800000|2020-04-10 02:30:00|19.95|19.59|19.95|19.59|19.97|19.61|19.95|19.59|9
1586486100000|2020-04-10 02:35:00|19.94|19.58|19.88|19.52|19.95|19.59|19.84|19.48|39
1586486400000|2020-04-10 02:40:00|19.87|19.51|19.89|19.53|19.89|19.53|19.86|19.5|27
1586486700000|2020-04-10 02:45:00|19.9|19.54|19.91|19.55|19.91|19.55|19.89|19.53|10
1586487000000|2020-04-10 02:50:00|19.9|19.54|19.89|19.53|19.91|19.55|19.89|19.53|8
1586487300000|2020-04-10 02:55:00|19.9|19.54|19.94|19.58|19.94|19.58|19.89|19.53|21
1586487600000|2020-04-10 03:00:00|19.93|19.57|19.94|19.58|19.95|19.59|19.92|19.56|20
1586487900000|2020-04-10 03:05:00|19.95|19.59|19.94|19.58|19.95|19.59|19.93|19.57|14
1586488200000|2020-04-10 03:10:00|19.95|19.59|19.94|19.58|19.95|19.59|19.94|19.58|12
1586488500000|2020-04-10 03:15:00|19.93|19.57|19.91|19.55|19.94|19.58|19.91|19.55|9
1586488800000|2020-04-10 03:20:00|19.92|19.56|19.91|19.55|19.92|19.56|19.9|19.54|12
1586489100000|2020-04-10 03:25:00|19.9|19.54|19.9|19.54|19.91|19.55|19.9|19.54|11
1586489400000|2020-04-10 03:30:00|19.89|19.53|19.89|19.53|19.91|19.55|19.88|19.52|27
1586489700000|2020-04-10 03:35:00|19.88|19.52|19.81|19.45|19.89|19.53|19.78|19.42|42
1586490000000|2020-04-10 03:40:00|19.82|19.46|19.86|19.5|19.86|19.5|19.82|19.46|15
1586490300000|2020-04-10 03:45:00|19.85|19.49|19.8|19.44|19.86|19.5|19.8|19.44|26
1586490600000|2020-04-10 03:50:00|19.81|19.45|19.74|19.38|19.82|19.46|19.72|19.36|40
1586490900000|2020-04-10 03:55:00|19.75|19.39|19.75|19.39|19.78|19.42|19.72|19.36|45
1586491200000|2020-04-10 04:00:00|19.74|19.38|19.5|19.14|19.74|19.38|19.48|19.12|76
1586491500000|2020-04-10 04:05:00|19.51|19.15|19.54|19.18|19.55|19.19|19.42|19.06|116
1586491800000|2020-04-10 04:10:00|19.55|19.19|19.63|19.27|19.63|19.27|19.55|19.19|51
1586492100000|2020-04-10 04:15:00|19.62|19.26|19.61|19.25|19.62|19.26|19.58|19.22|32
1586492400000|2020-04-10 04:20:00|19.62|19.26|19.57|19.21|19.63|19.27|19.56|19.2|36
1586492700000|2020-04-10 04:25:00|19.56|19.2|19.57|19.21|19.59|19.23|19.56|19.2|18
1586493000000|2020-04-10 04:30:00|19.58|19.22|19.6|19.24|19.61|19.25|19.58|19.22|25
1586493300000|2020-04-10 04:35:00|19.61|19.25|19.61|19.25|19.61|19.25|19.6|19.24|7
1586493600000|2020-04-10 04:40:00|19.6|19.24|19.71|19.35|19.71|19.35|19.6|19.24|32
1586493900000|2020-04-10 04:45:00|19.72|19.36|19.66|19.3|19.73|19.37|19.66|19.3|27
1586494200000|2020-04-10 04:50:00|19.65|19.29|19.64|19.28|19.67|19.31|19.64|19.28|30
1586494500000|2020-04-10 04:55:00|19.65|19.29|19.66|19.3|19.67|19.31|19.64|19.28|18
1586494800000|2020-04-10 05:00:00|19.65|19.29|19.4|19.04|19.65|19.29|19.21|18.85|217
1586495100000|2020-04-10 05:05:00|19.41|19.05|19.37|19.01|19.42|19.06|19.33|18.97|97
1586495400000|2020-04-10 05:10:00|19.38|19.02|19.35|18.99|19.4|19.04|19.34|18.98|54
1586495700000|2020-04-10 05:15:00|19.34|18.98|19.28|18.92|19.38|19.02|19.28|18.92|57
1586496000000|2020-04-10 05:20:00|19.27|18.91|19.31|18.95|19.34|18.98|19.25|18.89|85
1586496300000|2020-04-10 05:25:00|19.3|18.94|19.25|18.89|19.33|18.97|19.25|18.89|46
1586496600000|2020-04-10 05:30:00|19.24|18.88|19.33|18.97|19.33|18.97|19.22|18.86|60
1586496900000|2020-04-10 05:35:00|19.32|18.96|19.3|18.94|19.32|18.96|19.28|18.92|21
1586497200000|2020-04-10 05:40:00|19.31|18.95|19.28|18.92|19.31|18.95|19.28|18.92|14
1586497500000|2020-04-10 05:45:00|19.27|18.91|19.24|18.88|19.27|18.91|19.21|18.85|32
1586497800000|2020-04-10 05:50:00|19.25|18.89|19.28|18.92|19.31|18.95|19.24|18.88|38
1586498100000|2020-04-10 05:55:00|19.27|18.91|19.27|18.91|19.28|18.92|19.25|18.89|11
1586498400000|2020-04-10 06:00:00|19.26|18.9|19.27|18.91|19.28|18.92|19.22|18.86|41
1586498700000|2020-04-10 06:05:00|19.28|18.92|19.41|19.05|19.42|19.06|19.28|18.92|56
1586499000000|2020-04-10 06:10:00|19.42|19.06|19.46|19.1|19.48|19.12|19.4|19.04|51
1586499300000|2020-04-10 06:15:00|19.47|19.11|19.53|19.17|19.53|19.17|19.44|19.08|25
1586499600000|2020-04-10 06:20:00|19.52|19.16|19.5|19.14|19.53|19.17|19.5|19.14|21
1586499900000|2020-04-10 06:25:00|19.51|19.15|19.52|19.16|19.53|19.17|19.5|19.14|12
1586500200000|2020-04-10 06:30:00|19.51|19.15|19.53|19.17|19.53|19.17|19.5|19.14|27
1586500500000|2020-04-10 06:35:00|19.52|19.16|19.46|19.1|19.53|19.17|19.45|19.09|33
1586500800000|2020-04-10 06:40:00|19.47|19.11|19.49|19.13|19.52|19.16|19.46|19.1|45
1586501100000|2020-04-10 06:45:00|19.48|19.12|19.49|19.13|19.49|19.13|19.45|19.09|36
1586501400000|2020-04-10 06:50:00|19.5|19.14|19.49|19.13|19.51|19.15|19.47|19.11|32
1586501700000|2020-04-10 06:55:00|19.5|19.14|19.47|19.11|19.5|19.14|19.46|19.1|18
1586502000000|2020-04-10 07:00:00|19.46|19.1|19.32|18.96|19.46|19.1|19.29|18.93|91
1586502300000|2020-04-10 07:05:00|19.31|18.95|19.35|18.99|19.35|18.99|19.31|18.95|87
1586502600000|2020-04-10 07:10:00|19.36|19|19.35|18.99|19.37|19.01|19.34|18.98|46
1586502900000|2020-04-10 07:15:00|19.34|18.98|19.27|18.91|19.35|18.99|19.27|18.91|30
1586503200000|2020-04-10 07:20:00|19.26|18.9|19.29|18.93|19.31|18.95|19.25|18.89|38
1586503500000|2020-04-10 07:25:00|19.3|18.94|19.19|18.83|19.3|18.94|19.19|18.83|34
1586503800000|2020-04-10 07:30:00|19.2|18.84|19.24|18.88|19.26|18.9|19.19|18.83|33
1586504100000|2020-04-10 07:35:00|19.25|18.89|19.27|18.91|19.27|18.91|19.24|18.88|17
1586504400000|2020-04-10 07:40:00|19.26|18.9|19.27|18.91|19.27|18.91|19.25|18.89|20
1586504700000|2020-04-10 07:45:00|19.28|18.92|19.29|18.93|19.32|18.96|19.27|18.91|16
1586505000000|2020-04-10 07:50:00|19.3|18.94|19.29|18.93|19.34|18.98|19.28|18.92|24
1586505300000|2020-04-10 07:55:00|19.28|18.92|19.29|18.93|19.3|18.94|19.25|18.89|36
1586505600000|2020-04-10 08:00:00|19.28|18.92|19.24|18.88|19.29|18.93|19.12|18.76|111
1586505900000|2020-04-10 08:05:00|19.23|18.87|19.27|18.91|19.32|18.96|19.22|18.86|55
1586506200000|2020-04-10 08:10:00|19.26|18.9|19.23|18.87|19.26|18.9|19.22|18.86|14
1586506500000|2020-04-10 08:15:00|19.24|18.88|19.27|18.91|19.27|18.91|19.24|18.88|18
1586506800000|2020-04-10 08:20:00|19.26|18.9|19.24|18.88|19.26|18.9|19.23|18.87|15
1586507100000|2020-04-10 08:25:00|19.23|18.87|19.17|18.81|19.24|18.88|19.17|18.81|23
1586507400000|2020-04-10 08:30:00|19.16|18.8|19.17|18.81|19.19|18.83|19.16|18.8|14
1586507700000|2020-04-10 08:35:00|19.18|18.82|19.21|18.85|19.21|18.85|19.17|18.81|12
1586508000000|2020-04-10 08:40:00|19.2|18.84|19.21|18.85|19.21|18.85|19.19|18.83|16
1586508300000|2020-04-10 08:45:00|19.2|18.84|19.19|18.83|19.21|18.85|19.19|18.83|18
1586508600000|2020-04-10 08:50:00|19.2|18.84|19.16|18.8|19.21|18.85|19.16|18.8|21
1586508900000|2020-04-10 08:55:00|19.17|18.81|19.09|18.73|19.17|18.81|19.07|18.71|23
1586509200000|2020-04-10 09:00:00|19.08|18.72|19.09|18.73|19.1|18.74|19.03|18.67|40
1586509500000|2020-04-10 09:05:00|19.08|18.72|19.07|18.71|19.08|18.72|19.06|18.7|22
1586509800000|2020-04-10 09:10:00|19.06|18.7|19.05|18.69|19.07|18.71|19.05|18.69|8
1586510100000|2020-04-10 09:15:00|19.04|18.68|19.07|18.71|19.07|18.71|19.04|18.68|22
1586510400000|2020-04-10 09:20:00|19.08|18.72|19.06|18.7|19.08|18.72|19.06|18.7|9
1586510700000|2020-04-10 09:25:00|19.05|18.69|19.02|18.66|19.05|18.69|19.02|18.66|38
1586511000000|2020-04-10 09:30:00|19.03|18.67|18.89|18.53|19.03|18.67|18.88|18.52|44
1586511300000|2020-04-10 09:35:00|18.9|18.54|18.78|18.42|18.92|18.56|18.78|18.42|55
1586511600000|2020-04-10 09:40:00|18.77|18.41|18.85|18.49|18.86|18.5|18.77|18.41|37
1586511900000|2020-04-10 09:45:00|18.86|18.5|18.95|18.59|18.95|18.59|18.77|18.41|60
1586512200000|2020-04-10 09:50:00|18.94|18.58|18.93|18.57|18.95|18.59|18.91|18.55|26
1586512500000|2020-04-10 09:55:00|18.94|18.58|18.99|18.63|18.99|18.63|18.94|18.58|22
1586512800000|2020-04-10 10:00:00|19|18.64|18.98|18.62|19.01|18.65|18.97|18.61|19
1586513100000|2020-04-10 10:05:00|18.99|18.63|18.99|18.63|18.99|18.63|18.94|18.58|23
1586513400000|2020-04-10 10:10:00|18.98|18.62|19|18.64|19|18.64|18.97|18.61|13
1586513700000|2020-04-10 10:15:00|19.01|18.65|19.04|18.68|19.04|18.68|19.01|18.65|18
1586514000000|2020-04-10 10:20:00|19.05|18.69|19.04|18.68|19.05|18.69|19.03|18.67|8
1586514300000|2020-04-10 10:25:00|19.05|18.69|19.05|18.69|19.05|18.69|19.04|18.68|11
1586514600000|2020-04-10 10:30:00|19.06|18.7|19.04|18.68|19.07|18.71|19.04|18.68|11
1586514900000|2020-04-10 10:35:00|19.03|18.67|19.03|18.67|19.04|18.68|19.03|18.67|11
1586515200000|2020-04-10 10:40:00|19.04|18.68|19.04|18.68|19.05|18.69|19.04|18.68|3
1586515500000|2020-04-10 10:45:00|19.05|18.69|19.06|18.7|19.06|18.7|19.04|18.68|14
1586515800000|2020-04-10 10:50:00|19.05|18.69|19.07|18.71|19.08|18.72|19.05|18.69|7
1586516100000|2020-04-10 10:55:00|19.08|18.72|19.06|18.7|19.09|18.73|19.05|18.69|17
1586516400000|2020-04-10 11:00:00|19.07|18.71|19.03|18.67|19.07|18.71|19|18.64|33
1586516700000|2020-04-10 11:05:00|19.02|18.66|19.01|18.65|19.03|18.67|19|18.64|26
1586517000000|2020-04-10 11:10:00|19.02|18.66|18.96|18.6|19.02|18.66|18.95|18.59|25
1586517300000|2020-04-10 11:15:00|18.95|18.59|18.92|18.56|18.95|18.59|18.91|18.55|26
1586517600000|2020-04-10 11:20:00|18.91|18.55|18.97|18.61|18.97|18.61|18.9|18.54|21
1586517900000|2020-04-10 11:25:00|18.96|18.6|18.99|18.63|18.99|18.63|18.96|18.6|16
1586518200000|2020-04-10 11:30:00|18.98|18.62|18.98|18.62|18.99|18.63|18.97|18.61|9
1586518500000|2020-04-10 11:35:00|18.97|18.61|18.94|18.58|18.98|18.62|18.94|18.58|24
1586518800000|2020-04-10 11:40:00|18.95|18.59|18.94|18.58|18.96|18.6|18.94|18.58|4
1586519100000|2020-04-10 11:45:00|18.93|18.57|18.95|18.59|18.96|18.6|18.93|18.57|19
1586519400000|2020-04-10 11:50:00|18.94|18.58|18.93|18.57|18.95|18.59|18.93|18.57|12
1586519700000|2020-04-10 11:55:00|18.94|18.58|18.93|18.57|18.95|18.59|18.93|18.57|16
1586520000000|2020-04-10 12:00:00|18.92|18.56|18.97|18.61|18.97|18.61|18.89|18.53|58
1586520300000|2020-04-10 12:05:00|18.96|18.6|19.04|18.68|19.04|18.68|18.95|18.59|43
1586520600000|2020-04-10 12:10:00|19.03|18.67|19.04|18.68|19.05|18.69|19.03|18.67|8
1586520900000|2020-04-10 12:15:00|19.05|18.69|19.03|18.67|19.05|18.69|19.02|18.66|19
1586521200000|2020-04-10 12:20:00|19.02|18.66|19.04|18.68|19.04|18.68|19.01|18.65|9
1586521500000|2020-04-10 12:25:00|19.03|18.67|19.02|18.66|19.03|18.67|19.01|18.65|6
1586521800000|2020-04-10 12:30:00|19.01|18.65|18.99|18.63|19.01|18.65|18.98|18.62|15
1586522100000|2020-04-10 12:35:00|19|18.64|19|18.64|19.02|18.66|18.99|18.63|11
1586522400000|2020-04-10 12:40:00|19.01|18.65|19.03|18.67|19.03|18.67|19.01|18.65|11
1586522700000|2020-04-10 12:45:00|19.04|18.68|19.03|18.67|19.05|18.69|19.03|18.67|10
1586523000000|2020-04-10 12:50:00|19.04|18.68|19.04|18.68|19.05|18.69|19.03|18.67|15
1586523300000|2020-04-10 12:55:00|19.05|18.69|19.06|18.7|19.06|18.7|19.04|18.68|4
1586523600000|2020-04-10 13:00:00|19.07|18.71|19.04|18.68|19.08|18.72|19.04|18.68|22
1586523900000|2020-04-10 13:05:00|19.03|18.67|19.04|18.68|19.05|18.69|19.03|18.67|10
1586524200000|2020-04-10 13:10:00|19.03|18.67|19.01|18.65|19.03|18.67|18.99|18.63|9
1586524500000|2020-04-10 13:15:00|19.02|18.66|19|18.64|19.02|18.66|18.99|18.63|13
1586524800000|2020-04-10 13:20:00|18.99|18.63|18.95|18.59|19|18.64|18.94|18.58|25
1586525100000|2020-04-10 13:25:00|18.94|18.58|18.97|18.61|18.98|18.62|18.94|18.58|32
1586525400000|2020-04-10 13:30:00|18.98|18.62|18.99|18.63|18.99|18.63|18.97|18.61|12
1586525700000|2020-04-10 13:35:00|19|18.64|18.85|18.49|19.02|18.66|18.74|18.38|101
1586526000000|2020-04-10 13:40:00|18.86|18.5|18.94|18.58|18.94|18.58|18.83|18.47|92
1586526300000|2020-04-10 13:45:00|18.93|18.57|18.96|18.6|18.99|18.63|18.93|18.57|52
1586526600000|2020-04-10 13:50:00|18.95|18.59|18.96|18.6|18.96|18.6|18.92|18.56|24
1586526900000|2020-04-10 13:55:00|18.95|18.59|18.94|18.58|18.97|18.61|18.94|18.58|14
1586527200000|2020-04-10 14:00:00|18.93|18.57|18.98|18.62|18.99|18.63|18.93|18.57|14
1586527500000|2020-04-10 14:05:00|18.99|18.63|18.98|18.62|18.99|18.63|18.98|18.62|10
1586527800000|2020-04-10 14:10:00|18.99|18.63|18.99|18.63|18.99|18.63|18.97|18.61|17
1586528100000|2020-04-10 14:15:00|18.98|18.62|18.98|18.62|18.98|18.62|18.97|18.61|9
1586528400000|2020-04-10 14:20:00|18.97|18.61|18.94|18.58|18.98|18.62|18.92|18.56|26
1586528700000|2020-04-10 14:25:00|18.95|18.59|18.88|18.52|18.95|18.59|18.87|18.51|44
1586529000000|2020-04-10 14:30:00|18.87|18.51|18.89|18.53|18.91|18.55|18.87|18.51|19
1586529300000|2020-04-10 14:35:00|18.9|18.54|18.84|18.48|18.9|18.54|18.83|18.47|25
1586529600000|2020-04-10 14:40:00|18.83|18.47|18.76|18.4|18.84|18.48|18.76|18.4|32
1586529900000|2020-04-10 14:45:00|18.77|18.41|18.76|18.4|18.81|18.45|18.74|18.38|38
1586530200000|2020-04-10 14:50:00|18.75|18.39|18.76|18.4|18.77|18.41|18.75|18.39|14
1586530500000|2020-04-10 14:55:00|18.77|18.41|18.8|18.44|18.83|18.47|18.77|18.41|26
1586530800000|2020-04-10 15:00:00|18.81|18.45|18.84|18.48|18.84|18.48|18.81|18.45|10
1586531100000|2020-04-10 15:05:00|18.85|18.49|18.8|18.44|18.86|18.5|18.79|18.43|14
1586531400000|2020-04-10 15:10:00|18.79|18.43|18.75|18.39|18.8|18.44|18.74|18.38|29
1586531700000|2020-04-10 15:15:00|18.74|18.38|18.67|18.31|18.74|18.38|18.63|18.27|76
1586532000000|2020-04-10 15:20:00|18.66|18.3|18.68|18.32|18.69|18.33|18.61|18.25|57
1586532300000|2020-04-10 15:25:00|18.67|18.31|18.54|18.18|18.68|18.32|18.53|18.17|59
1586532600000|2020-04-10 15:30:00|18.53|18.17|18.42|18.06|18.53|18.17|18.37|18.01|112
1586532900000|2020-04-10 15:35:00|18.43|18.07|18.5|18.14|18.52|18.16|18.41|18.05|72
1586533200000|2020-04-10 15:40:00|18.49|18.13|18.46|18.1|18.5|18.14|18.43|18.07|46
1586533500000|2020-04-10 15:45:00|18.45|18.09|18.53|18.17|18.56|18.2|18.45|18.09|33
1586533800000|2020-04-10 15:50:00|18.54|18.18|18.54|18.18|18.54|18.18|18.5|18.14|29
1586534100000|2020-04-10 15:55:00|18.53|18.17|18.42|18.06|18.54|18.18|18.4|18.04|82
1586534400000|2020-04-10 16:00:00|18.41|18.05|18.55|18.19|18.55|18.19|18.34|17.98|82
1586534700000|2020-04-10 16:05:00|18.54|18.18|18.48|18.12|18.55|18.19|18.48|18.12|51
1586535000000|2020-04-10 16:10:00|18.47|18.11|18.52|18.16|18.52|18.16|18.42|18.06|70
1586535300000|2020-04-10 16:15:00|18.53|18.17|18.68|18.32|18.68|18.32|18.53|18.17|45
1586535600000|2020-04-10 16:20:00|18.69|18.33|18.66|18.3|18.72|18.36|18.64|18.28|60
1586535900000|2020-04-10 16:25:00|18.65|18.29|18.63|18.27|18.66|18.3|18.59|18.23|45
1586536200000|2020-04-10 16:30:00|18.62|18.26|18.61|18.25|18.63|18.27|18.59|18.23|40
1586536500000|2020-04-10 16:35:00|18.62|18.26|18.66|18.3|18.67|18.31|18.62|18.26|33
1586536800000|2020-04-10 16:40:00|18.65|18.29|18.66|18.3|18.67|18.31|18.61|18.25|30
1586537100000|2020-04-10 16:45:00|18.65|18.29|18.73|18.37|18.73|18.37|18.63|18.27|35
1586537400000|2020-04-10 16:50:00|18.74|18.38|18.77|18.41|18.77|18.41|18.73|18.37|20
1586537700000|2020-04-10 16:55:00|18.76|18.4|18.81|18.45|18.82|18.46|18.75|18.39|20
1586538000000|2020-04-10 17:00:00|18.8|18.44|18.81|18.45|18.82|18.46|18.78|18.42|37
1586538300000|2020-04-10 17:05:00|18.8|18.44|18.77|18.41|18.82|18.46|18.77|18.41|16
1586538600000|2020-04-10 17:10:00|18.76|18.4|18.8|18.44|18.8|18.44|18.76|18.4|17
1586538900000|2020-04-10 17:15:00|18.79|18.43|18.81|18.45|18.81|18.45|18.79|18.43|23
1586539200000|2020-04-10 17:20:00|18.8|18.44|18.88|18.52|18.88|18.52|18.8|18.44|23
1586539500000|2020-04-10 17:25:00|18.89|18.53|18.95|18.59|18.95|18.59|18.88|18.52|43
1586539800000|2020-04-10 17:30:00|18.96|18.6|19|18.64|19|18.64|18.95|18.59|21
1586540100000|2020-04-10 17:35:00|19.01|18.65|18.93|18.57|19.01|18.65|18.93|18.57|23
1586540400000|2020-04-10 17:40:00|18.92|18.56|18.88|18.52|18.92|18.56|18.85|18.49|33
1586540700000|2020-04-10 17:45:00|18.87|18.51|18.92|18.56|18.92|18.56|18.86|18.5|22
1586541000000|2020-04-10 17:50:00|18.93|18.57|18.9|18.54|18.94|18.58|18.9|18.54|10
1586541300000|2020-04-10 17:55:00|18.89|18.53|18.87|18.51|18.91|18.55|18.86|18.5|21
1586541600000|2020-04-10 18:00:00|18.86|18.5|18.83|18.47|18.86|18.5|18.79|18.43|36
1586541900000|2020-04-10 18:05:00|18.82|18.46|18.84|18.48|18.85|18.49|18.81|18.45|17
1586542200000|2020-04-10 18:10:00|18.83|18.47|18.84|18.48|18.84|18.48|18.83|18.47|6
1586542500000|2020-04-10 18:15:00|18.85|18.49|18.82|18.46|18.85|18.49|18.82|18.46|10
1586542800000|2020-04-10 18:20:00|18.83|18.47|18.91|18.55|18.94|18.58|18.82|18.46|37
1586543100000|2020-04-10 18:25:00|18.9|18.54|18.92|18.56|18.92|18.56|18.88|18.52|27
1586543400000|2020-04-10 18:30:00|18.91|18.55|18.97|18.61|18.97|18.61|18.91|18.55|55
1586543700000|2020-04-10 18:35:00|18.96|18.6|18.95|18.59|18.96|18.6|18.92|18.56|12
1586544000000|2020-04-10 18:40:00|18.94|18.58|19.02|18.66|19.02|18.66|18.94|18.58|21
1586544300000|2020-04-10 18:45:00|19.03|18.67|19.01|18.65|19.03|18.67|19|18.64|11
1586544600000|2020-04-10 18:50:00|19.02|18.66|19.04|18.68|19.05|18.69|19.01|18.65|21
1586544900000|2020-04-10 18:55:00|19.03|18.67|19.03|18.67|19.04|18.68|19.02|18.66|5
1586545200000|2020-04-10 19:00:00|19.04|18.68|19.11|18.75|19.12|18.76|19.04|18.68|20
1586545500000|2020-04-10 19:05:00|19.12|18.76|19.12|18.76|19.18|18.82|19.11|18.75|37
1586545800000|2020-04-10 19:10:00|19.11|18.75|19.13|18.77|19.15|18.79|19.11|18.75|11
1586546100000|2020-04-10 19:15:00|19.14|18.78|19.12|18.76|19.15|18.79|19.11|18.75|13
1586546400000|2020-04-10 19:20:00|19.13|18.77|19.11|18.75|19.13|18.77|19.1|18.74|17
1586546700000|2020-04-10 19:25:00|19.12|18.76|19.14|18.78|19.15|18.79|19.12|18.76|23
1586547000000|2020-04-10 19:30:00|19.15|18.79|19.13|18.77|19.15|18.79|19.12|18.76|33
1586547300000|2020-04-10 19:35:00|19.14|18.78|19.11|18.75|19.15|18.79|19.1|18.74|22
1586547600000|2020-04-10 19:40:00|19.1|18.74|19.03|18.67|19.1|18.74|19.03|18.67|20
1586547900000|2020-04-10 19:45:00|19.04|18.68|19.04|18.68|19.05|18.69|19.02|18.66|13
1586548200000|2020-04-10 19:50:00|19.03|18.67|19|18.64|19.03|18.67|18.94|18.58|51
1586548500000|2020-04-10 19:55:00|18.99|18.63|19.05|18.69|19.05|18.69|18.99|18.63|23
1586548800000|2020-04-10 20:00:00|19.04|18.68|19.06|18.7|19.07|18.71|19.04|18.68|11
1586549100000|2020-04-10 20:05:00|19.05|18.69|19.04|18.68|19.06|18.7|19.02|18.66|16
1586549400000|2020-04-10 20:10:00|19.03|18.67|18.98|18.62|19.04|18.68|18.97|18.61|20
1586549700000|2020-04-10 20:15:00|18.97|18.61|18.97|18.61|18.97|18.61|18.95|18.59|15
1586550000000|2020-04-10 20:20:00|18.96|18.6|18.98|18.62|18.98|18.62|18.96|18.6|9
1586550300000|2020-04-10 20:25:00|18.99|18.63|18.98|18.62|19|18.64|18.97|18.61|10
1586550600000|2020-04-10 20:30:00|18.97|18.61|18.98|18.62|18.98|18.62|18.97|18.61|16
1586550900000|2020-04-10 20:35:00|18.99|18.63|19.03|18.67|19.03|18.67|18.99|18.63|11
1586551200000|2020-04-10 20:40:00|19.02|18.66|19.01|18.65|19.03|18.67|19.01|18.65|16
1586551500000|2020-04-10 20:45:00|19.02|18.66|19.02|18.66|19.02|18.66|19.01|18.65|3
1586551800000|2020-04-10 20:50:00|19.01|18.65|19.02|18.66|19.02|18.66|19.01|18.65|4
1586588400000|2020-04-11 07:00:00|19.04|18.68|19.3|18.94|19.3|18.94|19.04|18.68|8
1586588700000|2020-04-11 07:05:00|19.29|18.93|19.24|18.88|19.29|18.93|19.22|18.86|16
1586589000000|2020-04-11 07:10:00|19.23|18.87|19.25|18.89|19.27|18.91|19.23|18.87|15
1586589300000|2020-04-11 07:15:00|19.26|18.9|19.25|18.89|19.26|18.9|19.24|18.88|8
1586589600000|2020-04-11 07:20:00|19.24|18.88|19.24|18.88|19.26|18.9|19.23|18.87|13
1586589900000|2020-04-11 07:25:00|19.25|18.89|19.22|18.86|19.25|18.89|19.21|18.85|14
1586590200000|2020-04-11 07:30:00|19.21|18.85|19.22|18.86|19.22|18.86|19.19|18.83|8
1586590500000|2020-04-11 07:35:00|19.23|18.87|19.22|18.86|19.25|18.89|19.22|18.86|22
1586590800000|2020-04-11 07:40:00|19.23|18.87|19.24|18.88|19.24|18.88|19.22|18.86|10
1586591100000|2020-04-11 07:45:00|19.25|18.89|19.26|18.9|19.26|18.9|19.24|18.88|8
1586591400000|2020-04-11 07:50:00|19.25|18.89|19.25|18.89|19.26|18.9|19.25|18.89|13
1586591700000|2020-04-11 07:55:00|19.26|18.9|19.24|18.88|19.27|18.91|19.24|18.88|17
1586592000000|2020-04-11 08:00:00|19.23|18.87|19.25|18.89|19.25|18.89|19.23|18.87|5
1586592300000|2020-04-11 08:05:00|19.24|18.88|19.23|18.87|19.24|18.88|19.22|18.86|8
1586592600000|2020-04-11 08:10:00|19.24|18.88|19.25|18.89|19.25|18.89|19.24|18.88|6
1586592900000|2020-04-11 08:15:00|19.26|18.9|19.27|18.91|19.27|18.91|19.26|18.9|4
1586593200000|2020-04-11 08:20:00|19.26|18.9|19.27|18.91|19.27|18.91|19.26|18.9|10
1586593500000|2020-04-11 08:25:00|19.28|18.92|19.29|18.93|19.29|18.93|19.27|18.91|14
1586593800000|2020-04-11 08:30:00|19.3|18.94|19.29|18.93|19.3|18.94|19.29|18.93|4
1586594100000|2020-04-11 08:35:00|19.28|18.92|19.28|18.92|19.28|18.92|19.28|18.92|1
1586594400000|2020-04-11 08:40:00|19.27|18.91|19.25|18.89|19.27|18.91|19.25|18.89|5
1586594700000|2020-04-11 08:45:00|19.24|18.88|19.25|18.89|19.25|18.89|19.24|18.88|8
1586595000000|2020-04-11 08:50:00|19.26|18.9|19.24|18.88|19.27|18.91|19.24|18.88|9
1586595300000|2020-04-11 08:55:00|19.25|18.89|19.24|18.88|19.25|18.89|19.23|18.87|4
1586595600000|2020-04-11 09:00:00|19.25|18.89|19.25|18.89|19.26|18.9|19.24|18.88|5
1586595900000|2020-04-11 09:05:00|19.26|18.9|19.26|18.9|19.27|18.91|19.25|18.89|11
1586596200000|2020-04-11 09:10:00|19.25|18.89|19.26|18.9|19.26|18.9|19.25|18.89|4
1586596500000|2020-04-11 09:15:00|19.25|18.89|19.28|18.92|19.28|18.92|19.25|18.89|12
1586597100000|2020-04-11 09:25:00|19.27|18.91|19.22|18.86|19.27|18.91|19.21|18.85|30
1586597400000|2020-04-11 09:30:00|19.21|18.85|19.21|18.85|19.23|18.87|19.19|18.83|23
1586597700000|2020-04-11 09:35:00|19.2|18.84|19.17|18.81|19.21|18.85|19.17|18.81|8
1586598000000|2020-04-11 09:40:00|19.16|18.8|19.15|18.79|19.17|18.81|19.15|18.79|12
1586598300000|2020-04-11 09:45:00|19.16|18.8|19.24|18.88|19.24|18.88|19.15|18.79|25
1586598600000|2020-04-11 09:50:00|19.25|18.89|19.22|18.86|19.25|18.89|19.22|18.86|8
1586598900000|2020-04-11 09:55:00|19.21|18.85|19.22|18.86|19.22|18.86|19.21|18.85|12
1586599200000|2020-04-11 10:00:00|19.21|18.85|19.19|18.83|19.21|18.85|19.19|18.83|5
1586599500000|2020-04-11 10:05:00|19.2|18.84|19.21|18.85|19.22|18.86|19.19|18.83|16
1586599800000|2020-04-11 10:10:00|19.2|18.84|19.21|18.85|19.21|18.85|19.2|18.84|6
1586600100000|2020-04-11 10:15:00|19.2|18.84|19.21|18.85|19.21|18.85|19.2|18.84|2
1586600400000|2020-04-11 10:20:00|19.22|18.86|19.21|18.85|19.22|18.86|19.21|18.85|2
1586600700000|2020-04-11 10:25:00|19.2|18.84|19.16|18.8|19.2|18.84|19.15|18.79|11
1586601000000|2020-04-11 10:30:00|19.15|18.79|19.16|18.8|19.17|18.81|19.15|18.79|16
1586601300000|2020-04-11 10:35:00|19.15|18.79|19.12|18.76|19.15|18.79|19.12|18.76|18
1586601600000|2020-04-11 10:40:00|19.11|18.75|19.1|18.74|19.11|18.75|19.09|18.73|28
1586601900000|2020-04-11 10:45:00|19.09|18.73|19.06|18.7|19.1|18.74|19.04|18.68|24
1586602200000|2020-04-11 10:50:00|19.07|18.71|19.08|18.72|19.08|18.72|19.06|18.7|4
1586602500000|2020-04-11 10:55:00|19.07|18.71|19.05|18.69|19.08|18.72|19.05|18.69|9
1586602800000|2020-04-11 11:00:00|19.06|18.7|19.1|18.74|19.1|18.74|19.05|18.69|11
1586603100000|2020-04-11 11:05:00|19.11|18.75|19.18|18.82|19.19|18.83|19.1|18.74|30
1586603400000|2020-04-11 11:10:00|19.17|18.81|19.21|18.85|19.21|18.85|19.17|18.81|11
1586603700000|2020-04-11 11:15:00|19.2|18.84|19.23|18.87|19.23|18.87|19.2|18.84|26
1586604000000|2020-04-11 11:20:00|19.24|18.88|19.19|18.83|19.24|18.88|19.19|18.83|12
1586604300000|2020-04-11 11:25:00|19.18|18.82|19.2|18.84|19.21|18.85|19.18|18.82|21
1586604600000|2020-04-11 11:30:00|19.19|18.83|19.2|18.84|19.2|18.84|19.18|18.82|4
1586604900000|2020-04-11 11:35:00|19.21|18.85|19.2|18.84|19.21|18.85|19.18|18.82|8
1586605200000|2020-04-11 11:40:00|19.19|18.83|19.21|18.85|19.22|18.86|19.18|18.82|7
1586605500000|2020-04-11 11:45:00|19.2|18.84|19.21|18.85|19.21|18.85|19.19|18.83|8
1586605800000|2020-04-11 11:50:00|19.22|18.86|19.22|18.86|19.22|18.86|19.21|18.85|9
1586606100000|2020-04-11 11:55:00|19.23|18.87|19.21|18.85|19.23|18.87|19.21|18.85|7
1586606400000|2020-04-11 12:00:00|19.22|18.86|19.22|18.86|19.23|18.87|19.22|18.86|9
1586606700000|2020-04-11 12:05:00|19.23|18.87|19.23|18.87|19.23|18.87|19.23|18.87|1
1586607000000|2020-04-11 12:10:00|19.24|18.88|19.21|18.85|19.24|18.88|19.21|18.85|6
1586607300000|2020-04-11 12:15:00|19.2|18.84|19.16|18.8|19.2|18.84|19.15|18.79|21
1586607600000|2020-04-11 12:20:00|19.15|18.79|19.15|18.79|19.16|18.8|19.15|18.79|9
1586607900000|2020-04-11 12:25:00|19.16|18.8|19.15|18.79|19.17|18.81|19.15|18.79|12
1586608200000|2020-04-11 12:30:00|19.16|18.8|19.16|18.8|19.17|18.81|19.15|18.79|7
1586608500000|2020-04-11 12:35:00|19.17|18.81|19.15|18.79|19.17|18.81|19.14|18.78|17
1586608800000|2020-04-11 12:40:00|19.16|18.8|19.15|18.79|19.17|18.81|19.15|18.79|10
1586609100000|2020-04-11 12:45:00|19.16|18.8|19.15|18.79|19.16|18.8|19.14|18.78|6
1586609400000|2020-04-11 12:50:00|19.16|18.8|19.13|18.77|19.16|18.8|19.13|18.77|10
1586609700000|2020-04-11 12:55:00|19.14|18.78|19.15|18.79|19.15|18.79|19.13|18.77|8
1586610000000|2020-04-11 13:00:00|19.16|18.8|19.16|18.8|19.16|18.8|19.15|18.79|3
1586610300000|2020-04-11 13:05:00|19.15|18.79|19.15|18.79|19.15|18.79|19.14|18.78|15
1586610600000|2020-04-11 13:10:00|19.14|18.78|19.13|18.77|19.14|18.78|19.12|18.76|4
1586610900000|2020-04-11 13:15:00|19.12|18.76|19.13|18.77|19.13|18.77|19.11|18.75|6
1586611200000|2020-04-11 13:20:00|19.12|18.76|19.12|18.76|19.13|18.77|19.11|18.75|13
1586611500000|2020-04-11 13:25:00|19.11|18.75|19.12|18.76|19.12|18.76|19.11|18.75|12
1586611800000|2020-04-11 13:30:00|19.11|18.75|19.12|18.76|19.12|18.76|19.11|18.75|2
1586612100000|2020-04-11 13:35:00|19.11|18.75|19.08|18.72|19.11|18.75|19.06|18.7|22
1586612400000|2020-04-11 13:40:00|19.07|18.71|19.09|18.73|19.1|18.74|19.07|18.71|9
1586612700000|2020-04-11 13:45:00|19.08|18.72|19.06|18.7|19.09|18.73|19.06|18.7|5
1586613000000|2020-04-11 13:50:00|19.05|18.69|19.07|18.71|19.08|18.72|19.05|18.69|7
1586613300000|2020-04-11 13:55:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|5
1586613600000|2020-04-11 14:00:00|19.05|18.69|18.94|18.58|19.05|18.69|18.93|18.57|30
1586613900000|2020-04-11 14:05:00|18.95|18.59|18.94|18.58|18.99|18.63|18.92|18.56|36
1586614200000|2020-04-11 14:10:00|18.93|18.57|18.86|18.5|18.93|18.57|18.86|18.5|34
1586614500000|2020-04-11 14:15:00|18.85|18.49|18.9|18.54|18.9|18.54|18.85|18.49|12
1586614800000|2020-04-11 14:20:00|18.91|18.55|18.95|18.59|18.95|18.59|18.9|18.54|19
1586615100000|2020-04-11 14:25:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|14
1586615400000|2020-04-11 14:30:00|18.94|18.58|18.91|18.55|18.94|18.58|18.89|18.53|14
1586615700000|2020-04-11 14:35:00|18.92|18.56|18.92|18.56|18.92|18.56|18.91|18.55|5
1586616000000|2020-04-11 14:40:00|18.93|18.57|18.93|18.57|18.93|18.57|18.92|18.56|7
1586616300000|2020-04-11 14:45:00|18.92|18.56|18.88|18.52|18.93|18.57|18.87|18.51|23
1586616600000|2020-04-11 14:50:00|18.87|18.51|18.87|18.51|18.87|18.51|18.87|18.51|1
1586616900000|2020-04-11 14:55:00|18.86|18.5|18.74|18.38|18.87|18.51|18.74|18.38|31
1586617200000|2020-04-11 15:00:00|18.75|18.39|18.79|18.43|18.79|18.43|18.75|18.39|15
1586617500000|2020-04-11 15:05:00|18.8|18.44|18.83|18.47|18.83|18.47|18.8|18.44|6
1586617800000|2020-04-11 15:10:00|18.84|18.48|18.84|18.48|18.88|18.52|18.83|18.47|19
1586618100000|2020-04-11 15:15:00|18.85|18.49|18.9|18.54|18.9|18.54|18.84|18.48|14
1586618400000|2020-04-11 15:20:00|18.89|18.53|18.91|18.55|18.91|18.55|18.89|18.53|5
1586618700000|2020-04-11 15:25:00|18.92|18.56|18.92|18.56|18.93|18.57|18.9|18.54|13
1586619000000|2020-04-11 15:30:00|18.93|18.57|18.92|18.56|18.93|18.57|18.91|18.55|6
1586619300000|2020-04-11 15:35:00|18.93|18.57|18.96|18.6|18.96|18.6|18.93|18.57|6
1586619600000|2020-04-11 15:40:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|6
1586619900000|2020-04-11 15:45:00|18.95|18.59|18.91|18.55|18.96|18.6|18.9|18.54|13
1586620200000|2020-04-11 15:50:00|18.9|18.54|18.93|18.57|18.94|18.58|18.9|18.54|34
1586620500000|2020-04-11 15:55:00|18.94|18.58|18.93|18.57|18.95|18.59|18.92|18.56|14
1586620800000|2020-04-11 16:00:00|18.92|18.56|19.01|18.65|19.01|18.65|18.91|18.55|38
1586621100000|2020-04-11 16:05:00|19.03|18.67|19.07|18.71|19.08|18.72|19.02|18.66|33
1586621400000|2020-04-11 16:10:00|19.08|18.72|19.04|18.68|19.08|18.72|19.04|18.68|23
1586621700000|2020-04-11 16:15:00|19.05|18.69|19.09|18.73|19.11|18.75|19.05|18.69|17
1586622000000|2020-04-11 16:20:00|19.08|18.72|19.04|18.68|19.08|18.72|19.04|18.68|15
1586622300000|2020-04-11 16:25:00|19.03|18.67|19.04|18.68|19.04|18.68|19.01|18.65|20
1586622600000|2020-04-11 16:30:00|19.03|18.67|19.05|18.69|19.06|18.7|19.03|18.67|7
1586622900000|2020-04-11 16:35:00|19.06|18.7|19.04|18.68|19.06|18.7|19.04|18.68|5
1586623200000|2020-04-11 16:40:00|19.05|18.69|19.04|18.68|19.05|18.69|19.04|18.68|8
1586623500000|2020-04-11 16:45:00|19.03|18.67|18.8|18.44|19.03|18.67|18.8|18.44|72
1586623800000|2020-04-11 16:50:00|18.79|18.43|18.81|18.45|18.88|18.52|18.76|18.4|55
1586624100000|2020-04-11 16:55:00|18.82|18.46|18.87|18.51|18.9|18.54|18.82|18.46|24
1586624400000|2020-04-11 17:00:00|18.86|18.5|18.81|18.45|18.86|18.5|18.76|18.4|47
1586624700000|2020-04-11 17:05:00|18.82|18.46|18.78|18.42|18.84|18.48|18.76|18.4|25
1586625000000|2020-04-11 17:10:00|18.79|18.43|18.82|18.46|18.84|18.48|18.78|18.42|34
1586625300000|2020-04-11 17:15:00|18.81|18.45|18.88|18.52|18.91|18.55|18.81|18.45|33
1586625600000|2020-04-11 17:20:00|18.89|18.53|18.87|18.51|18.93|18.57|18.87|18.51|43
1586625900000|2020-04-11 17:25:00|18.86|18.5|18.87|18.51|18.88|18.52|18.84|18.48|14
1586626200000|2020-04-11 17:30:00|18.86|18.5|18.86|18.5|18.87|18.51|18.86|18.5|11
1586626500000|2020-04-11 17:35:00|18.85|18.49|18.86|18.5|18.88|18.52|18.85|18.49|10
1586626800000|2020-04-11 17:40:00|18.87|18.51|18.9|18.54|18.91|18.55|18.87|18.51|12
1586627100000|2020-04-11 17:45:00|18.91|18.55|18.92|18.56|18.95|18.59|18.91|18.55|22
1586627400000|2020-04-11 17:50:00|18.93|18.57|18.9|18.54|18.93|18.57|18.89|18.53|18
1586627700000|2020-04-11 17:55:00|18.89|18.53|18.81|18.45|18.9|18.54|18.8|18.44|45
1586628000000|2020-04-11 18:00:00|18.8|18.44|18.8|18.44|18.84|18.48|18.8|18.44|23
1586628300000|2020-04-11 18:05:00|18.81|18.45|18.81|18.45|18.82|18.46|18.8|18.44|13
1586628600000|2020-04-11 18:10:00|18.8|18.44|18.85|18.49|18.85|18.49|18.8|18.44|9
1586628900000|2020-04-11 18:15:00|18.84|18.48|18.79|18.43|18.84|18.48|18.79|18.43|16
1586629200000|2020-04-11 18:20:00|18.78|18.42|18.89|18.53|18.9|18.54|18.78|18.42|33
1586629500000|2020-04-11 18:25:00|18.9|18.54|18.93|18.57|18.94|18.58|18.89|18.53|23
1586629800000|2020-04-11 18:30:00|18.92|18.56|18.92|18.56|18.94|18.58|18.92|18.56|8
1586630100000|2020-04-11 18:35:00|18.93|18.57|18.95|18.59|18.96|18.6|18.93|18.57|15
1586630400000|2020-04-11 18:40:00|18.96|18.6|18.92|18.56|18.96|18.6|18.92|18.56|17
1586630700000|2020-04-11 18:45:00|18.93|18.57|18.92|18.56|18.94|18.58|18.92|18.56|10
1586631000000|2020-04-11 18:50:00|18.93|18.57|18.94|18.58|18.95|18.59|18.93|18.57|4
1586631300000|2020-04-11 18:55:00|18.93|18.57|19.02|18.66|19.09|18.73|18.93|18.57|64
1586631600000|2020-04-11 19:00:00|19.01|18.65|19.04|18.68|19.04|18.68|18.96|18.6|30
1586631900000|2020-04-11 19:05:00|19.05|18.69|19.06|18.7|19.07|18.71|19.03|18.67|38
1586632200000|2020-04-11 19:10:00|19.05|18.69|18.99|18.63|19.05|18.69|18.97|18.61|17
1586632500000|2020-04-11 19:15:00|19|18.64|18.92|18.56|19|18.64|18.92|18.56|29
1586632800000|2020-04-11 19:20:00|18.93|18.57|18.94|18.58|18.96|18.6|18.92|18.56|22
1586633100000|2020-04-11 19:25:00|18.95|18.59|18.93|18.57|18.95|18.59|18.9|18.54|23
1586633400000|2020-04-11 19:30:00|18.92|18.56|18.91|18.55|18.93|18.57|18.9|18.54|14
1586633700000|2020-04-11 19:35:00|18.9|18.54|18.9|18.54|18.92|18.56|18.9|18.54|11
1586634000000|2020-04-11 19:40:00|18.89|18.53|18.86|18.5|18.9|18.54|18.86|18.5|24
1586634300000|2020-04-11 19:45:00|18.87|18.51|18.87|18.51|18.89|18.53|18.84|18.48|27
1586634600000|2020-04-11 19:50:00|18.86|18.5|18.85|18.49|18.87|18.51|18.85|18.49|8
1586634900000|2020-04-11 19:55:00|18.84|18.48|18.85|18.49|18.87|18.51|18.83|18.47|18
1586635200000|2020-04-11 20:00:00|18.84|18.48|18.75|18.39|18.84|18.48|18.72|18.36|68
1586635500000|2020-04-11 20:05:00|18.76|18.4|18.76|18.4|18.77|18.41|18.73|18.37|35
1586635800000|2020-04-11 20:10:00|18.77|18.41|18.74|18.38|18.77|18.41|18.73|18.37|14
1586636100000|2020-04-11 20:15:00|18.73|18.37|18.75|18.39|18.76|18.4|18.73|18.37|17
1586636400000|2020-04-11 20:20:00|18.74|18.38|18.73|18.37|18.74|18.38|18.71|18.35|30
1586636700000|2020-04-11 20:25:00|18.74|18.38|18.77|18.41|18.78|18.42|18.74|18.38|10
1586637000000|2020-04-11 20:30:00|18.78|18.42|18.81|18.45|18.81|18.45|18.77|18.41|10
1586637300000|2020-04-11 20:35:00|18.8|18.44|18.79|18.43|18.8|18.44|18.79|18.43|8
1586637600000|2020-04-11 20:40:00|18.8|18.44|18.78|18.42|18.8|18.44|18.78|18.42|15
1586637900000|2020-04-11 20:45:00|18.77|18.41|18.81|18.45|18.81|18.45|18.77|18.41|9
1586638200000|2020-04-11 20:50:00|18.8|18.44|18.8|18.44|18.81|18.45|18.79|18.43|11
1586638500000|2020-04-11 20:55:00|18.79|18.43|18.8|18.44|18.81|18.45|18.79|18.43|8
1586638800000|2020-04-11 21:00:00|18.81|18.45|18.8|18.44|18.82|18.46|18.8|18.44|6
1586639100000|2020-04-11 21:05:00|18.79|18.43|18.79|18.43|18.8|18.44|18.79|18.43|17
1586639400000|2020-04-11 21:10:00|18.78|18.42|18.76|18.4|18.78|18.42|18.76|18.4|5
1586639700000|2020-04-11 21:15:00|18.77|18.41|18.76|18.4|18.77|18.41|18.75|18.39|10
1586640000000|2020-04-11 21:20:00|18.77|18.41|18.77|18.41|18.8|18.44|18.76|18.4|25
1586640300000|2020-04-11 21:25:00|18.76|18.4|18.72|18.36|18.77|18.41|18.72|18.36|25
1586640600000|2020-04-11 21:30:00|18.71|18.35|18.72|18.36|18.72|18.36|18.71|18.35|20
1586640900000|2020-04-11 21:35:00|18.71|18.35|18.81|18.45|18.81|18.45|18.71|18.35|21
1586641200000|2020-04-11 21:40:00|18.8|18.44|18.9|18.54|18.9|18.54|18.79|18.43|38
1586641500000|2020-04-11 21:45:00|18.91|18.55|18.88|18.52|18.91|18.55|18.86|18.5|20
1586641800000|2020-04-11 21:50:00|18.89|18.53|18.95|18.59|18.95|18.59|18.88|18.52|13
1586642100000|2020-04-11 21:55:00|18.94|18.58|18.94|18.58|18.95|18.59|18.92|18.56|23
1586642400000|2020-04-11 22:00:00|18.93|18.57|18.95|18.59|18.95|18.59|18.93|18.57|17
1586642700000|2020-04-11 22:05:00|18.94|18.58|18.88|18.52|18.95|18.59|18.86|18.5|37
1586643000000|2020-04-11 22:10:00|18.89|18.53|18.92|18.56|18.92|18.56|18.89|18.53|22
1586643300000|2020-04-11 22:15:00|18.93|18.57|18.91|18.55|18.93|18.57|18.9|18.54|17
1586643600000|2020-04-11 22:20:00|18.9|18.54|18.93|18.57|18.94|18.58|18.9|18.54|28
1586643900000|2020-04-11 22:25:00|18.94|18.58|18.94|18.58|18.94|18.58|18.91|18.55|23
1586644200000|2020-04-11 22:30:00|18.95|18.59|18.97|18.61|18.97|18.61|18.94|18.58|21
1586644500000|2020-04-11 22:35:00|18.98|18.62|18.96|18.6|18.99|18.63|18.94|18.58|37
1586644800000|2020-04-11 22:40:00|18.95|18.59|18.93|18.57|18.96|18.6|18.92|18.56|35
1586645100000|2020-04-11 22:45:00|18.92|18.56|18.91|18.55|18.93|18.57|18.9|18.54|38
1586645400000|2020-04-11 22:50:00|18.92|18.56|18.93|18.57|18.94|18.58|18.92|18.56|20
1586645700000|2020-04-11 22:55:00|18.94|18.58|18.94|18.58|18.96|18.6|18.94|18.58|9
1586646000000|2020-04-11 23:00:00|18.96|18.6|18.92|18.56|18.96|18.6|18.92|18.56|22
1586646300000|2020-04-11 23:05:00|18.91|18.55|18.89|18.53|18.91|18.55|18.87|18.51|13
1586646600000|2020-04-11 23:10:00|18.9|18.54|18.91|18.55|18.92|18.56|18.89|18.53|16
1586646900000|2020-04-11 23:15:00|18.92|18.56|18.91|18.55|18.92|18.56|18.9|18.54|10
1586647200000|2020-04-11 23:20:00|18.92|18.56|18.89|18.53|18.92|18.56|18.88|18.52|22
1586647500000|2020-04-11 23:25:00|18.9|18.54|18.89|18.53|18.92|18.56|18.88|18.52|38
1586647800000|2020-04-11 23:30:00|18.9|18.54|18.91|18.55|18.92|18.56|18.9|18.54|26
1586648100000|2020-04-11 23:35:00|18.92|18.56|18.93|18.57|18.94|18.58|18.88|18.52|26
1586648400000|2020-04-11 23:40:00|18.92|18.56|18.95|18.59|18.96|18.6|18.92|18.56|16
1586648700000|2020-04-11 23:45:00|18.94|18.58|18.96|18.6|18.97|18.61|18.94|18.58|7
1586649000000|2020-04-11 23:50:00|18.97|18.61|19.03|18.67|19.03|18.67|18.97|18.61|17
1586649300000|2020-04-11 23:55:00|19.04|18.68|19.07|18.71|19.07|18.71|19|18.64|22
1586649600000|2020-04-12 00:00:00|19.06|18.7|19.15|18.79|19.15|18.79|19.06|18.7|30
1586649900000|2020-04-12 00:05:00|19.16|18.8|19.17|18.81|19.18|18.82|19.14|18.78|28
1586650200000|2020-04-12 00:10:00|19.16|18.8|19.08|18.72|19.17|18.81|19.08|18.72|19
1586650500000|2020-04-12 00:15:00|19.09|18.73|19.1|18.74|19.11|18.75|19.09|18.73|14
1586650800000|2020-04-12 00:20:00|19.09|18.73|19.07|18.71|19.09|18.73|19.07|18.71|23
1586651100000|2020-04-12 00:25:00|19.06|18.7|19.07|18.71|19.07|18.71|19.04|18.68|14
1586651400000|2020-04-12 00:30:00|19.08|18.72|19.05|18.69|19.08|18.72|19.04|18.68|14
1586651700000|2020-04-12 00:35:00|19.06|18.7|19.04|18.68|19.06|18.7|19.04|18.68|11
1586652000000|2020-04-12 00:40:00|19.05|18.69|19.08|18.72|19.08|18.72|19.05|18.69|8
1586652300000|2020-04-12 00:45:00|19.07|18.71|19.03|18.67|19.07|18.71|19.03|18.67|13
1586652600000|2020-04-12 00:50:00|19.02|18.66|19.04|18.68|19.04|18.68|19.01|18.65|11
1586652900000|2020-04-12 00:55:00|19.03|18.67|19.03|18.67|19.04|18.68|19.03|18.67|3
1586653200000|2020-04-12 01:00:00|19.02|18.66|19.01|18.65|19.03|18.67|19.01|18.65|8
1586653500000|2020-04-12 01:05:00|19|18.64|19.04|18.68|19.05|18.69|19|18.64|13
1586653800000|2020-04-12 01:10:00|19.05|18.69|19.05|18.69|19.05|18.69|19.04|18.68|7
1586654100000|2020-04-12 01:15:00|19.04|18.68|19.01|18.65|19.04|18.68|19.01|18.65|8
1586654400000|2020-04-12 01:20:00|19.02|18.66|19.09|18.73|19.09|18.73|19.02|18.66|26
1586654700000|2020-04-12 01:25:00|19.1|18.74|19.09|18.73|19.1|18.74|19.08|18.72|8
1586655000000|2020-04-12 01:30:00|19.08|18.72|19.05|18.69|19.08|18.72|19.04|18.68|10
1586655300000|2020-04-12 01:35:00|19.06|18.7|19.06|18.7|19.07|18.71|19.05|18.69|5
1586655600000|2020-04-12 01:40:00|19.05|18.69|19.02|18.66|19.05|18.69|19.02|18.66|22
1586655900000|2020-04-12 01:45:00|19.03|18.67|19.03|18.67|19.03|18.67|19.01|18.65|29
1586656200000|2020-04-12 01:50:00|19.04|18.68|19.03|18.67|19.04|18.68|19.03|18.67|16
1586656500000|2020-04-12 01:55:00|19.02|18.66|18.98|18.62|19.02|18.66|18.97|18.61|15
1586656800000|2020-04-12 02:00:00|18.97|18.61|18.93|18.57|18.98|18.62|18.9|18.54|49
1586657100000|2020-04-12 02:05:00|18.94|18.58|18.95|18.59|18.96|18.6|18.92|18.56|50
1586657400000|2020-04-12 02:10:00|18.94|18.58|18.91|18.55|18.94|18.58|18.9|18.54|20
1586657700000|2020-04-12 02:15:00|18.9|18.54|18.92|18.56|18.92|18.56|18.9|18.54|9
1586658000000|2020-04-12 02:20:00|18.93|18.57|18.94|18.58|18.95|18.59|18.9|18.54|22
1586658300000|2020-04-12 02:25:00|18.95|18.59|18.95|18.59|18.96|18.6|18.94|18.58|11
1586658600000|2020-04-12 02:30:00|18.96|18.6|18.94|18.58|18.96|18.6|18.92|18.56|19
1586658900000|2020-04-12 02:35:00|18.95|18.59|18.94|18.58|18.95|18.59|18.94|18.58|6
1586659200000|2020-04-12 02:40:00|18.95|18.59|18.94|18.58|18.96|18.6|18.93|18.57|10
1586659500000|2020-04-12 02:45:00|18.95|18.59|19|18.64|19|18.64|18.94|18.58|20
1586659800000|2020-04-12 02:50:00|19.01|18.65|19.01|18.65|19.04|18.68|19.01|18.65|35
1586660100000|2020-04-12 02:55:00|19|18.64|19.04|18.68|19.04|18.68|19|18.64|9
1586660400000|2020-04-12 03:00:00|19.03|18.67|19.01|18.65|19.03|18.67|19.01|18.65|9
1586660700000|2020-04-12 03:05:00|19|18.64|19|18.64|19.04|18.68|19|18.64|19
1586661000000|2020-04-12 03:10:00|18.99|18.63|19|18.64|19.03|18.67|18.99|18.63|16
1586661300000|2020-04-12 03:15:00|19.01|18.65|18.99|18.63|19.02|18.66|18.99|18.63|15
1586661600000|2020-04-12 03:20:00|19|18.64|19.01|18.65|19.02|18.66|19|18.64|10
1586661900000|2020-04-12 03:25:00|19|18.64|19|18.64|19|18.64|18.99|18.63|5
1586662200000|2020-04-12 03:30:00|19.01|18.65|19|18.64|19.01|18.65|19|18.64|2
1586662500000|2020-04-12 03:35:00|19.01|18.65|18.99|18.63|19.01|18.65|18.99|18.63|27
1586662800000|2020-04-12 03:40:00|18.98|18.62|18.97|18.61|18.99|18.63|18.97|18.61|10
1586663100000|2020-04-12 03:45:00|18.96|18.6|18.92|18.56|18.96|18.6|18.92|18.56|5
1586663400000|2020-04-12 03:50:00|18.93|18.57|18.93|18.57|18.93|18.57|18.92|18.56|3
1586663700000|2020-04-12 03:55:00|18.92|18.56|18.92|18.56|18.94|18.58|18.92|18.56|7
1586664000000|2020-04-12 04:00:00|18.93|18.57|18.92|18.56|18.93|18.57|18.92|18.56|6
1586664300000|2020-04-12 04:05:00|18.91|18.55|18.85|18.49|18.91|18.55|18.83|18.47|21
1586664600000|2020-04-12 04:10:00|18.86|18.5|18.86|18.5|18.86|18.5|18.84|18.48|9
1586664900000|2020-04-12 04:15:00|18.87|18.51|18.86|18.5|18.87|18.51|18.85|18.49|18
1586665200000|2020-04-12 04:20:00|18.87|18.51|18.89|18.53|18.89|18.53|18.87|18.51|11
1586665500000|2020-04-12 04:25:00|18.88|18.52|18.89|18.53|18.9|18.54|18.88|18.52|16
1586665800000|2020-04-12 04:30:00|18.9|18.54|18.92|18.56|18.92|18.56|18.9|18.54|29
1586666100000|2020-04-12 04:35:00|18.93|18.57|18.94|18.58|18.94|18.58|18.91|18.55|8
1586666400000|2020-04-12 04:40:00|18.95|18.59|18.95|18.59|18.95|18.59|18.94|18.58|3
1586666700000|2020-04-12 04:45:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|2
1586667000000|2020-04-12 04:50:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|4
1586667300000|2020-04-12 04:55:00|18.94|18.58|18.94|18.58|18.95|18.59|18.94|18.58|9
1586667600000|2020-04-12 05:00:00|18.93|18.57|18.92|18.56|18.94|18.58|18.92|18.56|4
1586667900000|2020-04-12 05:05:00|18.93|18.57|18.92|18.56|18.93|18.57|18.91|18.55|4
1586668200000|2020-04-12 05:10:00|18.91|18.55|18.91|18.55|18.91|18.55|18.9|18.54|11
1586668500000|2020-04-12 05:15:00|18.92|18.56|18.91|18.55|18.92|18.56|18.91|18.55|6
1586668800000|2020-04-12 05:20:00|18.92|18.56|18.9|18.54|18.93|18.57|18.9|18.54|5
1586669100000|2020-04-12 05:25:00|18.89|18.53|18.89|18.53|18.9|18.54|18.89|18.53|7
1586669400000|2020-04-12 05:30:00|18.9|18.54|18.9|18.54|18.9|18.54|18.89|18.53|5
1586669700000|2020-04-12 05:35:00|18.89|18.53|18.89|18.53|18.92|18.56|18.89|18.53|29
1586670000000|2020-04-12 05:40:00|18.9|18.54|18.93|18.57|18.93|18.57|18.89|18.53|8
1586670300000|2020-04-12 05:45:00|18.94|18.58|19.04|18.68|19.04|18.68|18.94|18.58|27
1586670600000|2020-04-12 05:50:00|19.05|18.69|19.03|18.67|19.05|18.69|19.03|18.67|5
1586670900000|2020-04-12 05:55:00|19.02|18.66|19.01|18.65|19.02|18.66|19|18.64|10
1586671200000|2020-04-12 06:00:00|19.02|18.66|19.05|18.69|19.06|18.7|19.02|18.66|18
1586671500000|2020-04-12 06:05:00|19.06|18.7|19.04|18.68|19.06|18.7|19.03|18.67|19
1586671800000|2020-04-12 06:10:00|19.03|18.67|19.03|18.67|19.03|18.67|19.03|18.67|1
1586672100000|2020-04-12 06:15:00|19.02|18.66|19.03|18.67|19.03|18.67|19.01|18.65|6
1586672400000|2020-04-12 06:20:00|19.02|18.66|19.02|18.66|19.03|18.67|19.02|18.66|5
1586672700000|2020-04-12 06:25:00|19.03|18.67|19.03|18.67|19.03|18.67|19.02|18.66|3
1586673000000|2020-04-12 06:30:00|19.04|18.68|19.02|18.66|19.05|18.69|19.02|18.66|9
1586673300000|2020-04-12 06:35:00|19.01|18.65|19.01|18.65|19.01|18.65|19.01|18.65|1
1586673600000|2020-04-12 06:40:00|19|18.64|19|18.64|19|18.64|18.99|18.63|7
1586673900000|2020-04-12 06:45:00|18.99|18.63|19|18.64|19.01|18.65|18.99|18.63|18
1586674200000|2020-04-12 06:50:00|18.99|18.63|18.99|18.63|19|18.64|18.99|18.63|3
1586674500000|2020-04-12 06:55:00|19|18.64|19|18.64|19.01|18.65|19|18.64|3
1586674800000|2020-04-12 07:00:00|18.99|18.63|19|18.64|19|18.64|18.99|18.63|4
1586675100000|2020-04-12 07:05:00|18.99|18.63|18.99|18.63|18.99|18.63|18.98|18.62|3
1586675400000|2020-04-12 07:10:00|18.98|18.62|18.95|18.59|18.98|18.62|18.95|18.59|4
1586675700000|2020-04-12 07:15:00|18.96|18.6|18.98|18.62|18.99|18.63|18.96|18.6|11
1586676000000|2020-04-12 07:20:00|18.99|18.63|19|18.64|19|18.64|18.98|18.62|8
1586676300000|2020-04-12 07:25:00|19.01|18.65|19.01|18.65|19.01|18.65|19.01|18.65|1
1586676900000|2020-04-12 07:35:00|19.02|18.66|19.03|18.67|19.03|18.67|19.02|18.66|2
1586677200000|2020-04-12 07:40:00|19.04|18.68|19.04|18.68|19.05|18.69|19.03|18.67|7
1586677500000|2020-04-12 07:45:00|19.03|18.67|19.03|18.67|19.03|18.67|19.02|18.66|9
1586677800000|2020-04-12 07:50:00|19.02|18.66|19.02|18.66|19.03|18.67|19.01|18.65|5
1586678100000|2020-04-12 07:55:00|19.01|18.65|19.03|18.67|19.03|18.67|19.01|18.65|17
1586678400000|2020-04-12 08:00:00|19.04|18.68|19.06|18.7|19.08|18.72|19.04|18.68|13
1586678700000|2020-04-12 08:05:00|19.05|18.69|19.05|18.69|19.05|18.69|19.04|18.68|3
1586679000000|2020-04-12 08:10:00|19.06|18.7|19.05|18.69|19.06|18.7|19.04|18.68|4
1586679300000|2020-04-12 08:15:00|19.04|18.68|19.05|18.69|19.06|18.7|19.04|18.68|8
1586679600000|2020-04-12 08:20:00|19.06|18.7|19.07|18.71|19.07|18.71|19.06|18.7|6
1586679900000|2020-04-12 08:25:00|19.08|18.72|19.08|18.72|19.08|18.72|19.07|18.71|5
1586680200000|2020-04-12 08:30:00|19.09|18.73|19.06|18.7|19.09|18.73|19.06|18.7|8
1586680500000|2020-04-12 08:35:00|19.07|18.71|19.07|18.71|19.07|18.71|19.06|18.7|3
1586680800000|2020-04-12 08:40:00|19.08|18.72|19.08|18.72|19.09|18.73|19.07|18.71|17
1586681100000|2020-04-12 08:45:00|19.07|18.71|19.05|18.69|19.07|18.71|19.05|18.69|3
1586681400000|2020-04-12 08:50:00|19.06|18.7|19.07|18.71|19.07|18.71|19.04|18.68|8
1586681700000|2020-04-12 08:55:00|19.06|18.7|19.04|18.68|19.07|18.71|19.04|18.68|15
1586682000000|2020-04-12 09:00:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|2
1586682300000|2020-04-12 09:05:00|19.07|18.71|19.07|18.71|19.07|18.71|19.06|18.7|5
1586682600000|2020-04-12 09:10:00|19.08|18.72|19.1|18.74|19.1|18.74|19.08|18.72|5
1586682900000|2020-04-12 09:15:00|19.11|18.75|19.18|18.82|19.18|18.82|19.11|18.75|14
1586683200000|2020-04-12 09:20:00|19.17|18.81|19.27|18.91|19.27|18.91|19.15|18.79|36
1586683500000|2020-04-12 09:25:00|19.26|18.9|19.3|18.94|19.32|18.96|19.26|18.9|43
1586683800000|2020-04-12 09:30:00|19.31|18.95|19.3|18.94|19.32|18.96|19.29|18.93|24
1586684100000|2020-04-12 09:35:00|19.31|18.95|19.39|19.03|19.4|19.04|19.31|18.95|26
1586684400000|2020-04-12 09:40:00|19.4|19.04|19.44|19.08|19.48|19.12|19.37|19.01|71
1586684700000|2020-04-12 09:45:00|19.45|19.09|19.38|19.02|19.45|19.09|19.37|19.01|54
1586685000000|2020-04-12 09:50:00|19.39|19.03|19.4|19.04|19.41|19.05|19.38|19.02|26
1586685300000|2020-04-12 09:55:00|19.41|19.05|19.39|19.03|19.41|19.05|19.39|19.03|7
1586685600000|2020-04-12 10:00:00|19.4|19.04|19.38|19.02|19.45|19.09|19.38|19.02|29
1586685900000|2020-04-12 10:05:00|19.37|19.01|19.4|19.04|19.4|19.04|19.36|19|14
1586686200000|2020-04-12 10:10:00|19.39|19.03|19.3|18.94|19.39|19.03|19.29|18.93|20
1586686500000|2020-04-12 10:15:00|19.31|18.95|19.31|18.95|19.32|18.96|19.31|18.95|3
1586687100000|2020-04-12 10:25:00|19.3|18.94|19.3|18.94|19.32|18.96|19.3|18.94|9
1586687400000|2020-04-12 10:30:00|19.31|18.95|19.37|19.01|19.37|19.01|19.31|18.95|11
1586687700000|2020-04-12 10:35:00|19.38|19.02|19.39|19.03|19.41|19.05|19.38|19.02|10
1586688000000|2020-04-12 10:40:00|19.38|19.02|19.37|19.01|19.39|19.03|19.37|19.01|16
1586688300000|2020-04-12 10:45:00|19.38|19.02|19.39|19.03|19.39|19.03|19.37|19.01|8
1586688600000|2020-04-12 10:50:00|19.38|19.02|19.39|19.03|19.39|19.03|19.37|19.01|8
1586688900000|2020-04-12 10:55:00|19.38|19.02|19.35|18.99|19.38|19.02|19.29|18.93|32
1586689200000|2020-04-12 11:00:00|19.36|19|19.38|19.02|19.38|19.02|19.36|19|13
1586689500000|2020-04-12 11:05:00|19.39|19.03|19.34|18.98|19.39|19.03|19.34|18.98|10
1586689800000|2020-04-12 11:10:00|19.33|18.97|19.31|18.95|19.34|18.98|19.28|18.92|11
1586690100000|2020-04-12 11:15:00|19.32|18.96|19.31|18.95|19.32|18.96|19.3|18.94|14
1586690400000|2020-04-12 11:20:00|19.3|18.94|19.33|18.97|19.33|18.97|19.3|18.94|4
1586690700000|2020-04-12 11:25:00|19.32|18.96|19.33|18.97|19.33|18.97|19.32|18.96|2
1586691000000|2020-04-12 11:30:00|19.34|18.98|19.39|19.03|19.43|19.07|19.34|18.98|40
1586691300000|2020-04-12 11:35:00|19.4|19.04|19.42|19.06|19.44|19.08|19.4|19.04|39
1586691600000|2020-04-12 11:40:00|19.43|19.07|19.33|18.97|19.44|19.08|19.33|18.97|25
1586691900000|2020-04-12 11:45:00|19.32|18.96|19.34|18.98|19.37|19.01|19.32|18.96|19
1586692200000|2020-04-12 11:50:00|19.35|18.99|19.35|18.99|19.37|19.01|19.34|18.98|17
1586692500000|2020-04-12 11:55:00|19.36|19|19.35|18.99|19.37|19.01|19.34|18.98|12
1586692800000|2020-04-12 12:00:00|19.36|19|19.4|19.04|19.41|19.05|19.36|19|15
1586693100000|2020-04-12 12:05:00|19.41|19.05|19.4|19.04|19.41|19.05|19.4|19.04|4
1586693400000|2020-04-12 12:10:00|19.41|19.05|19.42|19.06|19.44|19.08|19.41|19.05|17
1586693700000|2020-04-12 12:15:00|19.41|19.05|19.42|19.06|19.43|19.07|19.4|19.04|14
1586694000000|2020-04-12 12:20:00|19.43|19.07|19.48|19.12|19.48|19.12|19.43|19.07|26
1586694300000|2020-04-12 12:25:00|19.49|19.13|19.55|19.19|19.57|19.21|19.47|19.11|54
1586694600000|2020-04-12 12:30:00|19.56|19.2|19.58|19.22|19.61|19.25|19.56|19.2|31
1586694900000|2020-04-12 12:35:00|19.59|19.23|19.53|19.17|19.59|19.23|19.52|19.16|29
1586695200000|2020-04-12 12:40:00|19.54|19.18|19.51|19.15|19.54|19.18|19.51|19.15|16
1586695500000|2020-04-12 12:45:00|19.52|19.16|19.51|19.15|19.54|19.18|19.51|19.15|14
1586695800000|2020-04-12 12:50:00|19.5|19.14|19.53|19.17|19.54|19.18|19.48|19.12|14
1586696100000|2020-04-12 12:55:00|19.52|19.16|19.55|19.19|19.55|19.19|19.52|19.16|12
1586696400000|2020-04-12 13:00:00|19.56|19.2|19.55|19.19|19.56|19.2|19.55|19.19|2
1586696700000|2020-04-12 13:05:00|19.54|19.18|19.52|19.16|19.55|19.19|19.51|19.15|11
1586697000000|2020-04-12 13:10:00|19.51|19.15|19.53|19.17|19.54|19.18|19.51|19.15|9
1586697300000|2020-04-12 13:15:00|19.52|19.16|19.53|19.17|19.55|19.19|19.52|19.16|12
1586697600000|2020-04-12 13:20:00|19.52|19.16|19.52|19.16|19.53|19.17|19.51|19.15|17
1586697900000|2020-04-12 13:25:00|19.53|19.17|19.51|19.15|19.53|19.17|19.51|19.15|13
1586698200000|2020-04-12 13:30:00|19.52|19.16|19.48|19.12|19.53|19.17|19.48|19.12|15
1586698500000|2020-04-12 13:35:00|19.49|19.13|19.48|19.12|19.5|19.14|19.48|19.12|18
1586698800000|2020-04-12 13:40:00|19.49|19.13|19.47|19.11|19.49|19.13|19.47|19.11|13
1586699100000|2020-04-12 13:45:00|19.48|19.12|19.49|19.13|19.49|19.13|19.47|19.11|6
1586699400000|2020-04-12 13:50:00|19.5|19.14|19.5|19.14|19.5|19.14|19.49|19.13|3
1586699700000|2020-04-12 13:55:00|19.51|19.15|19.53|19.17|19.53|19.17|19.5|19.14|7
1586700300000|2020-04-12 14:05:00|19.52|19.16|19.54|19.18|19.54|19.18|19.52|19.16|9
1586700600000|2020-04-12 14:10:00|19.55|19.19|19.56|19.2|19.56|19.2|19.55|19.19|10
1586700900000|2020-04-12 14:15:00|19.57|19.21|19.58|19.22|19.58|19.22|19.56|19.2|24
1586701200000|2020-04-12 14:20:00|19.59|19.23|19.59|19.23|19.62|19.26|19.59|19.23|25
1586701500000|2020-04-12 14:25:00|19.6|19.24|19.59|19.23|19.6|19.24|19.58|19.22|22
1586701800000|2020-04-12 14:30:00|19.6|19.24|19.66|19.3|19.66|19.3|19.59|19.23|27
1586702100000|2020-04-12 14:35:00|19.67|19.31|19.62|19.26|19.69|19.33|19.61|19.25|34
1586702400000|2020-04-12 14:40:00|19.63|19.27|19.61|19.25|19.63|19.27|19.61|19.25|21
1586702700000|2020-04-12 14:45:00|19.62|19.26|19.61|19.25|19.67|19.31|19.61|19.25|46
1586703000000|2020-04-12 14:50:00|19.62|19.26|19.6|19.24|19.62|19.26|19.59|19.23|29
1586703300000|2020-04-12 14:55:00|19.61|19.25|19.53|19.17|19.62|19.26|19.53|19.17|19
1586703600000|2020-04-12 15:00:00|19.52|19.16|19.6|19.24|19.61|19.25|19.52|19.16|31
1586703900000|2020-04-12 15:05:00|19.59|19.23|19.59|19.23|19.59|19.23|19.58|19.22|5
1586704200000|2020-04-12 15:10:00|19.6|19.24|19.65|19.29|19.65|19.29|19.6|19.24|14
1586704500000|2020-04-12 15:15:00|19.64|19.28|19.61|19.25|19.65|19.29|19.61|19.25|18
1586704800000|2020-04-12 15:20:00|19.62|19.26|19.6|19.24|19.63|19.27|19.6|19.24|11
1586705100000|2020-04-12 15:25:00|19.61|19.25|19.59|19.23|19.61|19.25|19.59|19.23|7
1586705400000|2020-04-12 15:30:00|19.58|19.22|19.56|19.2|19.58|19.22|19.55|19.19|13
1586705700000|2020-04-12 15:35:00|19.55|19.19|19.59|19.23|19.6|19.24|19.53|19.17|17
1586706000000|2020-04-12 15:40:00|19.58|19.22|19.58|19.22|19.59|19.23|19.58|19.22|5
1586706300000|2020-04-12 15:45:00|19.57|19.21|19.54|19.18|19.58|19.22|19.52|19.16|34
1586706600000|2020-04-12 15:50:00|19.55|19.19|19.47|19.11|19.56|19.2|19.44|19.08|27
1586706900000|2020-04-12 15:55:00|19.48|19.12|19.58|19.22|19.58|19.22|19.47|19.11|59
1586707200000|2020-04-12 16:00:00|19.59|19.23|19.59|19.23|19.63|19.27|19.59|19.23|41
1586707500000|2020-04-12 16:05:00|19.6|19.24|19.57|19.21|19.61|19.25|19.57|19.21|10
1586707800000|2020-04-12 16:10:00|19.58|19.22|19.6|19.24|19.61|19.25|19.57|19.21|13
1586708100000|2020-04-12 16:15:00|19.59|19.23|19.64|19.28|19.64|19.28|19.59|19.23|24
1586708400000|2020-04-12 16:20:00|19.65|19.29|19.61|19.25|19.69|19.33|19.6|19.24|34
1586708700000|2020-04-12 16:25:00|19.6|19.24|19.62|19.26|19.62|19.26|19.55|19.19|55
1586709000000|2020-04-12 16:30:00|19.63|19.27|19.63|19.27|19.67|19.31|19.62|19.26|31
1586709300000|2020-04-12 16:35:00|19.64|19.28|19.64|19.28|19.64|19.28|19.61|19.25|15
1586709600000|2020-04-12 16:40:00|19.65|19.29|19.64|19.28|19.69|19.33|19.64|19.28|38
1586709900000|2020-04-12 16:45:00|19.65|19.29|19.71|19.35|19.71|19.35|19.64|19.28|41
1586710200000|2020-04-12 16:50:00|19.73|19.37|19.72|19.36|19.73|19.37|19.68|19.32|34
1586710500000|2020-04-12 16:55:00|19.71|19.35|19.76|19.4|19.76|19.4|19.71|19.35|40
1586710800000|2020-04-12 17:00:00|19.77|19.41|19.76|19.4|19.77|19.41|19.72|19.36|34
1586711100000|2020-04-12 17:05:00|19.75|19.39|19.79|19.43|19.79|19.43|19.74|19.38|61
1586711400000|2020-04-12 17:10:00|19.8|19.44|19.76|19.4|19.8|19.44|19.73|19.37|55
1586711700000|2020-04-12 17:15:00|19.75|19.39|19.66|19.3|19.76|19.4|19.62|19.26|80
1586712000000|2020-04-12 17:20:00|19.67|19.31|19.67|19.31|19.72|19.36|19.64|19.28|63
1586712300000|2020-04-12 17:25:00|19.66|19.3|19.62|19.26|19.7|19.34|19.6|19.24|31
1586712600000|2020-04-12 17:30:00|19.61|19.25|19.63|19.27|19.64|19.28|19.6|19.24|35
1586712900000|2020-04-12 17:35:00|19.62|19.26|19.61|19.25|19.63|19.27|19.6|19.24|34
1586713200000|2020-04-12 17:40:00|19.62|19.26|19.57|19.21|19.63|19.27|19.54|19.18|42
1586713500000|2020-04-12 17:45:00|19.58|19.22|19.61|19.25|19.63|19.27|19.57|19.21|36
1586713800000|2020-04-12 17:50:00|19.6|19.24|19.63|19.27|19.65|19.29|19.6|19.24|34
1586714100000|2020-04-12 17:55:00|19.64|19.28|19.61|19.25|19.64|19.28|19.57|19.21|34
1586714400000|2020-04-12 18:00:00|19.6|19.24|19.6|19.24|19.63|19.27|19.59|19.23|23
1586714700000|2020-04-12 18:05:00|19.61|19.25|19.58|19.22|19.61|19.25|19.57|19.21|32
1586715000000|2020-04-12 18:10:00|19.59|19.23|19.59|19.23|19.6|19.24|19.56|19.2|23
1586715300000|2020-04-12 18:15:00|19.6|19.24|19.63|19.27|19.63|19.27|19.59|19.23|40
1586715600000|2020-04-12 18:20:00|19.64|19.28|19.61|19.25|19.64|19.28|19.61|19.25|12
1586715900000|2020-04-12 18:25:00|19.6|19.24|19.59|19.23|19.6|19.24|19.58|19.22|10
1586716200000|2020-04-12 18:30:00|19.6|19.24|19.59|19.23|19.61|19.25|19.55|19.19|30
1586716500000|2020-04-12 18:35:00|19.58|19.22|19.54|19.18|19.59|19.23|19.54|19.18|37
1586716800000|2020-04-12 18:40:00|19.55|19.19|19.56|19.2|19.56|19.2|19.54|19.18|4
1586717100000|2020-04-12 18:45:00|19.57|19.21|19.57|19.21|19.57|19.21|19.56|19.2|13
1586717400000|2020-04-12 18:50:00|19.56|19.2|19.56|19.2|19.58|19.22|19.56|19.2|15
1586717700000|2020-04-12 18:55:00|19.57|19.21|19.56|19.2|19.57|19.21|19.55|19.19|24
1586718000000|2020-04-12 19:00:00|19.57|19.21|19.6|19.24|19.6|19.24|19.56|19.2|16
1586718300000|2020-04-12 19:05:00|19.59|19.23|19.68|19.32|19.7|19.34|19.59|19.23|56
1586718600000|2020-04-12 19:10:00|19.69|19.33|19.67|19.31|19.7|19.34|19.63|19.27|25
1586718900000|2020-04-12 19:15:00|19.68|19.32|19.63|19.27|19.69|19.33|19.62|19.26|26
1586719200000|2020-04-12 19:20:00|19.62|19.26|19.62|19.26|19.63|19.27|19.61|19.25|11
1586719500000|2020-04-12 19:25:00|19.63|19.27|19.66|19.3|19.67|19.31|19.63|19.27|36
1586719800000|2020-04-12 19:30:00|19.65|19.29|19.65|19.29|19.67|19.31|19.64|19.28|29
1586720100000|2020-04-12 19:35:00|19.64|19.28|19.65|19.29|19.65|19.29|19.62|19.26|30
1586720400000|2020-04-12 19:40:00|19.66|19.3|19.66|19.3|19.66|19.3|19.65|19.29|11
1586720700000|2020-04-12 19:45:00|19.67|19.31|19.66|19.3|19.68|19.32|19.65|19.29|17
1586721000000|2020-04-12 19:50:00|19.65|19.29|19.64|19.28|19.65|19.29|19.63|19.27|10
1586721300000|2020-04-12 19:55:00|19.63|19.27|19.64|19.28|19.65|19.29|19.62|19.26|30
1586721600000|2020-04-12 20:00:00|19.65|19.29|19.69|19.33|19.71|19.35|19.65|19.29|37
1586721900000|2020-04-12 20:05:00|19.68|19.32|19.7|19.34|19.71|19.35|19.68|19.32|13
1586722200000|2020-04-12 20:10:00|19.71|19.35|19.66|19.3|19.72|19.36|19.65|19.29|34
1586722500000|2020-04-12 20:15:00|19.65|19.29|19.67|19.31|19.7|19.34|19.65|19.29|31
1586722800000|2020-04-12 20:20:00|19.66|19.3|19.66|19.3|19.67|19.31|19.65|19.29|17
1586723100000|2020-04-12 20:25:00|19.65|19.29|19.69|19.33|19.69|19.33|19.65|19.29|21
1586723400000|2020-04-12 20:30:00|19.7|19.34|19.67|19.31|19.7|19.34|19.67|19.31|16
1586723700000|2020-04-12 20:35:00|19.68|19.32|19.68|19.32|19.68|19.32|19.67|19.31|3
1586724000000|2020-04-12 20:40:00|19.67|19.31|19.66|19.3|19.68|19.32|19.66|19.3|10
1586724300000|2020-04-12 20:45:00|19.67|19.31|19.65|19.29|19.67|19.31|19.65|19.29|3
1586724600000|2020-04-12 20:50:00|19.66|19.3|19.6|19.24|19.66|19.3|19.58|19.22|43
1586724900000|2020-04-12 20:55:00|19.59|19.23|19.61|19.25|19.61|19.25|19.59|19.23|7
1586725200000|2020-04-12 21:00:00|19.62|19.26|19.58|19.22|19.65|19.29|19.57|19.21|27
1586725500000|2020-04-12 21:05:00|19.59|19.23|19.53|19.17|19.6|19.24|19.53|19.17|29
1586725800000|2020-04-12 21:10:00|19.54|19.18|19.53|19.17|19.55|19.19|19.52|19.16|14
1586726100000|2020-04-12 21:15:00|19.52|19.16|19.51|19.15|19.53|19.17|19.51|19.15|8
1586726400000|2020-04-12 21:20:00|19.52|19.16|19.55|19.19|19.55|19.19|19.52|19.16|4
1586726700000|2020-04-12 21:25:00|19.56|19.2|19.56|19.2|19.56|19.2|19.55|19.19|3
1586727000000|2020-04-12 21:30:00|19.57|19.21|19.55|19.19|19.57|19.21|19.55|19.19|5
1586727300000|2020-04-12 21:35:00|19.54|19.18|19.56|19.2|19.56|19.2|19.54|19.18|7
1586727600000|2020-04-12 21:40:00|19.55|19.19|19.55|19.19|19.56|19.2|19.55|19.19|9
1586727900000|2020-04-12 21:45:00|19.56|19.2|19.56|19.2|19.56|19.2|19.56|19.2|1
1586728200000|2020-04-12 21:50:00|19.55|19.19|19.58|19.22|19.58|19.22|19.55|19.19|6
1586728800000|2020-04-12 22:00:00|19.59|19.23|19.56|19.2|19.66|19.3|19.56|19.2|28
1586729100000|2020-04-12 22:05:00|19.57|19.21|19.54|19.18|19.58|19.22|19.54|19.18|22
1586729400000|2020-04-12 22:10:00|19.53|19.17|19.44|19.08|19.53|19.17|19.43|19.07|54
1586729700000|2020-04-12 22:15:00|19.45|19.09|19.32|18.96|19.47|19.11|19.29|18.93|99
1586730000000|2020-04-12 22:20:00|19.33|18.97|19.26|18.9|19.35|18.99|19.2|18.84|102
1586730300000|2020-04-12 22:25:00|19.25|18.89|19.25|18.89|19.31|18.95|19.21|18.85|58
1586730600000|2020-04-12 22:30:00|19.26|18.9|19.34|18.98|19.34|18.98|19.24|18.88|23
1586730900000|2020-04-12 22:35:00|19.33|18.97|19.32|18.96|19.33|18.97|19.29|18.93|28
1586731200000|2020-04-12 22:40:00|19.33|18.97|19.28|18.92|19.33|18.97|19.28|18.92|8
1586731500000|2020-04-12 22:45:00|19.27|18.91|19.29|18.93|19.31|18.95|19.26|18.9|17
1586731800000|2020-04-12 22:50:00|19.3|18.94|19.31|18.95|19.32|18.96|19.3|18.94|18
1586732100000|2020-04-12 22:55:00|19.32|18.96|19.36|19|19.36|19|19.31|18.95|15
1586732400000|2020-04-12 23:00:00|19.38|19.02|19.34|18.98|19.38|19.02|19.33|18.97|24
1586732700000|2020-04-12 23:05:00|19.35|18.99|19.41|19.05|19.41|19.05|19.35|18.99|15
1586733000000|2020-04-12 23:10:00|19.42|19.06|19.38|19.02|19.45|19.09|19.38|19.02|25
1586733300000|2020-04-12 23:15:00|19.37|19.01|19.33|18.97|19.38|19.02|19.33|18.97|11
1586733600000|2020-04-12 23:20:00|19.34|18.98|19.37|19.01|19.38|19.02|19.34|18.98|8
1586733900000|2020-04-12 23:25:00|19.36|19|19.3|18.94|19.36|19|19.29|18.93|33
1586734200000|2020-04-12 23:30:00|19.29|18.93|19.3|18.94|19.31|18.95|19.28|18.92|15
1586734500000|2020-04-12 23:35:00|19.29|18.93|19.31|18.95|19.32|18.96|19.29|18.93|15
1586734800000|2020-04-12 23:40:00|19.32|18.96|19.31|18.95|19.34|18.98|19.31|18.95|32
1586735100000|2020-04-12 23:45:00|19.32|18.96|19.29|18.93|19.32|18.96|19.28|18.92|20
1586735400000|2020-04-12 23:50:00|19.28|18.92|19.26|18.9|19.28|18.92|19.24|18.88|27
1586735700000|2020-04-12 23:55:00|19.25|18.89|19.12|18.76|19.25|18.89|19.11|18.75|85
1586736000000|2020-04-13 00:00:00|19.13|18.77|18.95|18.59|19.13|18.77|18.93|18.57|154
1586736300000|2020-04-13 00:05:00|18.96|18.6|18.94|18.58|18.99|18.63|18.91|18.55|78
1586736600000|2020-04-13 00:10:00|18.93|18.57|18.9|18.54|18.94|18.58|18.9|18.54|54
1586736900000|2020-04-13 00:15:00|18.91|18.55|18.91|18.55|18.92|18.56|18.89|18.53|47
1586737200000|2020-04-13 00:20:00|18.9|18.54|18.94|18.58|18.95|18.59|18.9|18.54|45
1586737500000|2020-04-13 00:25:00|18.93|18.57|18.52|18.16|18.93|18.57|18.52|18.16|97
1586737800000|2020-04-13 00:30:00|18.53|18.17|18.48|18.12|18.57|18.21|18.22|17.86|328
1586738100000|2020-04-13 00:35:00|18.49|18.13|18.55|18.19|18.61|18.25|18.42|18.06|205
1586738400000|2020-04-13 00:40:00|18.56|18.2|18.58|18.22|18.61|18.25|18.51|18.15|146
1586738700000|2020-04-13 00:45:00|18.57|18.21|18.71|18.35|18.72|18.36|18.54|18.18|101
1586739000000|2020-04-13 00:50:00|18.72|18.36|18.75|18.39|18.8|18.44|18.72|18.36|146
1586739300000|2020-04-13 00:55:00|18.74|18.38|18.71|18.35|18.75|18.39|18.68|18.32|70
1586739600000|2020-04-13 01:00:00|18.7|18.34|18.61|18.25|18.71|18.35|18.61|18.25|56
1586739900000|2020-04-13 01:05:00|18.62|18.26|18.62|18.26|18.66|18.3|18.61|18.25|47
1586740200000|2020-04-13 01:10:00|18.61|18.25|18.61|18.25|18.64|18.28|18.59|18.23|35
1586740500000|2020-04-13 01:15:00|18.6|18.24|18.64|18.28|18.66|18.3|18.58|18.22|61
1586740800000|2020-04-13 01:20:00|18.63|18.27|18.62|18.26|18.64|18.28|18.6|18.24|40
1586741100000|2020-04-13 01:25:00|18.61|18.25|18.62|18.26|18.64|18.28|18.61|18.25|36
1586741400000|2020-04-13 01:30:00|18.61|18.25|18.61|18.25|18.64|18.28|18.61|18.25|41
1586741700000|2020-04-13 01:35:00|18.62|18.26|18.6|18.24|18.62|18.26|18.6|18.24|45
1586742000000|2020-04-13 01:40:00|18.61|18.25|18.54|18.18|18.61|18.25|18.53|18.17|38
1586742300000|2020-04-13 01:45:00|18.53|18.17|18.53|18.17|18.53|18.17|18.45|18.09|51
1586742600000|2020-04-13 01:50:00|18.52|18.16|18.54|18.18|18.55|18.19|18.52|18.16|17
1586742900000|2020-04-13 01:55:00|18.55|18.19|18.58|18.22|18.58|18.22|18.54|18.18|20
1586743200000|2020-04-13 02:00:00|18.57|18.21|18.49|18.13|18.58|18.22|18.49|18.13|23
1586743500000|2020-04-13 02:05:00|18.5|18.14|18.48|18.12|18.51|18.15|18.47|18.11|17
1586743800000|2020-04-13 02:10:00|18.47|18.11|18.56|18.2|18.56|18.2|18.45|18.09|42
1586744100000|2020-04-13 02:15:00|18.55|18.19|18.56|18.2|18.57|18.21|18.53|18.17|26
1586744400000|2020-04-13 02:20:00|18.57|18.21|18.58|18.22|18.62|18.26|18.57|18.21|16
1586744700000|2020-04-13 02:25:00|18.57|18.21|18.55|18.19|18.62|18.26|18.55|18.19|43
1586745000000|2020-04-13 02:30:00|18.56|18.2|18.54|18.18|18.56|18.2|18.5|18.14|107
1586745300000|2020-04-13 02:35:00|18.55|18.19|18.56|18.2|18.56|18.2|18.54|18.18|26
1586745600000|2020-04-13 02:40:00|18.57|18.21|18.56|18.2|18.57|18.21|18.54|18.18|38
1586745900000|2020-04-13 02:45:00|18.55|18.19|18.6|18.24|18.6|18.24|18.55|18.19|22
1586746200000|2020-04-13 02:50:00|18.61|18.25|18.56|18.2|18.61|18.25|18.55|18.19|28
1586746500000|2020-04-13 02:55:00|18.57|18.21|18.55|18.19|18.57|18.21|18.53|18.17|31
1586746800000|2020-04-13 03:00:00|18.54|18.18|18.52|18.16|18.55|18.19|18.49|18.13|37
1586747100000|2020-04-13 03:05:00|18.51|18.15|18.5|18.14|18.52|18.16|18.5|18.14|26
1586747400000|2020-04-13 03:10:00|18.51|18.15|18.5|18.14|18.51|18.15|18.49|18.13|24
1586747700000|2020-04-13 03:15:00|18.49|18.13|18.5|18.14|18.51|18.15|18.49|18.13|16
1586748000000|2020-04-13 03:20:00|18.51|18.15|18.48|18.12|18.51|18.15|18.48|18.12|16
1586748300000|2020-04-13 03:25:00|18.49|18.13|18.49|18.13|18.5|18.14|18.47|18.11|27
1586748600000|2020-04-13 03:30:00|18.48|18.12|18.45|18.09|18.49|18.13|18.45|18.09|26
1586748900000|2020-04-13 03:35:00|18.46|18.1|18.46|18.1|18.47|18.11|18.45|18.09|17
1586749200000|2020-04-13 03:40:00|18.47|18.11|18.44|18.08|18.47|18.11|18.44|18.08|8
1586749500000|2020-04-13 03:45:00|18.43|18.07|18.42|18.06|18.44|18.08|18.42|18.06|26
1586749800000|2020-04-13 03:50:00|18.43|18.07|18.39|18.03|18.43|18.07|18.39|18.03|13
1586750100000|2020-04-13 03:55:00|18.38|18.02|18.4|18.04|18.41|18.05|18.38|18.02|19
1586750400000|2020-04-13 04:00:00|18.39|18.03|18.34|17.98|18.39|18.03|18.29|17.93|56
1586750700000|2020-04-13 04:05:00|18.33|17.97|18.38|18.02|18.38|18.02|18.31|17.95|40
1586751000000|2020-04-13 04:10:00|18.39|18.03|18.42|18.06|18.42|18.06|18.39|18.03|20
1586751300000|2020-04-13 04:15:00|18.43|18.07|18.43|18.07|18.44|18.08|18.42|18.06|11
1586751600000|2020-04-13 04:20:00|18.44|18.08|18.46|18.1|18.46|18.1|18.43|18.07|19
1586751900000|2020-04-13 04:25:00|18.45|18.09|18.51|18.15|18.51|18.15|18.45|18.09|21
1586752200000|2020-04-13 04:30:00|18.5|18.14|18.52|18.16|18.54|18.18|18.5|18.14|29
1586752500000|2020-04-13 04:35:00|18.53|18.17|18.48|18.12|18.53|18.17|18.48|18.12|20
1586752800000|2020-04-13 04:40:00|18.49|18.13|18.54|18.18|18.54|18.18|18.49|18.13|8
1586753100000|2020-04-13 04:45:00|18.55|18.19|18.54|18.18|18.56|18.2|18.54|18.18|18
1586753400000|2020-04-13 04:50:00|18.55|18.19|18.62|18.26|18.62|18.26|18.55|18.19|20
1586753700000|2020-04-13 04:55:00|18.63|18.27|18.55|18.19|18.63|18.27|18.54|18.18|37
1586754000000|2020-04-13 05:00:00|18.54|18.18|18.58|18.22|18.59|18.23|18.53|18.17|35
1586754300000|2020-04-13 05:05:00|18.59|18.23|18.58|18.22|18.59|18.23|18.57|18.21|4
1586754600000|2020-04-13 05:10:00|18.57|18.21|18.58|18.22|18.58|18.22|18.55|18.19|8
1586754900000|2020-04-13 05:15:00|18.57|18.21|18.56|18.2|18.59|18.23|18.56|18.2|16
1586755200000|2020-04-13 05:20:00|18.55|18.19|18.56|18.2|18.56|18.2|18.53|18.17|14
1586755500000|2020-04-13 05:25:00|18.55|18.19|18.57|18.21|18.57|18.21|18.55|18.19|27
1586755800000|2020-04-13 05:30:00|18.56|18.2|18.51|18.15|18.57|18.21|18.51|18.15|14
1586756100000|2020-04-13 05:35:00|18.5|18.14|18.48|18.12|18.5|18.14|18.47|18.11|17
1586756400000|2020-04-13 05:40:00|18.49|18.13|18.5|18.14|18.51|18.15|18.48|18.12|22
1586756700000|2020-04-13 05:45:00|18.51|18.15|18.49|18.13|18.51|18.15|18.49|18.13|13
1586757000000|2020-04-13 05:50:00|18.5|18.14|18.49|18.13|18.5|18.14|18.49|18.13|2
1586757300000|2020-04-13 05:55:00|18.48|18.12|18.52|18.16|18.53|18.17|18.48|18.12|13
1586757600000|2020-04-13 06:00:00|18.51|18.15|18.51|18.15|18.52|18.16|18.49|18.13|13
1586757900000|2020-04-13 06:05:00|18.52|18.16|18.55|18.19|18.55|18.19|18.51|18.15|10
1586758200000|2020-04-13 06:10:00|18.56|18.2|18.59|18.23|18.6|18.24|18.55|18.19|14
1586758500000|2020-04-13 06:15:00|18.58|18.22|18.57|18.21|18.59|18.23|18.57|18.21|20
1586758800000|2020-04-13 06:20:00|18.56|18.2|18.58|18.22|18.58|18.22|18.55|18.19|5
1586759100000|2020-04-13 06:25:00|18.59|18.23|18.6|18.24|18.6|18.24|18.59|18.23|2
1586759400000|2020-04-13 06:30:00|18.61|18.25|18.62|18.26|18.62|18.26|18.6|18.24|8
1586759700000|2020-04-13 06:35:00|18.63|18.27|18.68|18.32|18.68|18.32|18.63|18.27|12
1586760000000|2020-04-13 06:40:00|18.67|18.31|18.65|18.29|18.68|18.32|18.65|18.29|5
1586760300000|2020-04-13 06:45:00|18.64|18.28|18.64|18.28|18.65|18.29|18.63|18.27|9
1586760600000|2020-04-13 06:50:00|18.65|18.29|18.65|18.29|18.65|18.29|18.65|18.29|1
1586760900000|2020-04-13 06:55:00|18.66|18.3|18.69|18.33|18.69|18.33|18.66|18.3|6
1586761200000|2020-04-13 07:00:00|18.7|18.34|18.69|18.33|18.7|18.34|18.68|18.32|4
1586761500000|2020-04-13 07:05:00|18.68|18.32|18.62|18.26|18.69|18.33|18.62|18.26|23
1586761800000|2020-04-13 07:10:00|18.61|18.25|18.61|18.25|18.61|18.25|18.6|18.24|5
1586762100000|2020-04-13 07:15:00|18.6|18.24|18.6|18.24|18.6|18.24|18.6|18.24|1
1586762400000|2020-04-13 07:20:00|18.59|18.23|18.61|18.25|18.61|18.25|18.59|18.23|7
1586762700000|2020-04-13 07:25:00|18.6|18.24|18.55|18.19|18.6|18.24|18.54|18.18|16
1586763000000|2020-04-13 07:30:00|18.54|18.18|18.49|18.13|18.55|18.19|18.49|18.13|20
1586763300000|2020-04-13 07:35:00|18.48|18.12|18.54|18.18|18.54|18.18|18.48|18.12|15
1586763600000|2020-04-13 07:40:00|18.53|18.17|18.48|18.12|18.53|18.17|18.48|18.12|6
1586763900000|2020-04-13 07:45:00|18.49|18.13|18.47|18.11|18.49|18.13|18.46|18.1|9
1586764200000|2020-04-13 07:50:00|18.46|18.1|18.48|18.12|18.48|18.12|18.46|18.1|25
1586764500000|2020-04-13 07:55:00|18.49|18.13|18.55|18.19|18.55|18.19|18.48|18.12|17
1586764800000|2020-04-13 08:00:00|18.54|18.18|18.53|18.17|18.54|18.18|18.5|18.14|26
1586765100000|2020-04-13 08:05:00|18.54|18.18|18.62|18.26|18.62|18.26|18.54|18.18|27
1586765400000|2020-04-13 08:10:00|18.61|18.25|18.56|18.2|18.61|18.25|18.56|18.2|10
1586765700000|2020-04-13 08:15:00|18.57|18.21|18.57|18.21|18.58|18.22|18.56|18.2|15
1586766000000|2020-04-13 08:20:00|18.58|18.22|18.58|18.22|18.6|18.24|18.58|18.22|11
1586766300000|2020-04-13 08:25:00|18.59|18.23|18.58|18.22|18.59|18.23|18.57|18.21|10
1586766600000|2020-04-13 08:30:00|18.57|18.21|18.56|18.2|18.58|18.22|18.55|18.19|14
1586766900000|2020-04-13 08:35:00|18.55|18.19|18.55|18.19|18.56|18.2|18.55|18.19|17
1586767200000|2020-04-13 08:40:00|18.54|18.18|18.49|18.13|18.55|18.19|18.49|18.13|18
1586767500000|2020-04-13 08:45:00|18.5|18.14|18.5|18.14|18.51|18.15|18.49|18.13|11
1586767800000|2020-04-13 08:50:00|18.51|18.15|18.53|18.17|18.53|18.17|18.51|18.15|9
1586768100000|2020-04-13 08:55:00|18.52|18.16|18.53|18.17|18.53|18.17|18.51|18.15|8
1586768400000|2020-04-13 09:00:00|18.52|18.16|18.49|18.13|18.52|18.16|18.48|18.12|8
1586768700000|2020-04-13 09:05:00|18.5|18.14|18.48|18.12|18.5|18.14|18.47|18.11|9
1586769000000|2020-04-13 09:10:00|18.47|18.11|18.47|18.11|18.48|18.12|18.46|18.1|5
1586769300000|2020-04-13 09:15:00|18.46|18.1|18.42|18.06|18.46|18.1|18.42|18.06|15
1586769600000|2020-04-13 09:20:00|18.41|18.05|18.41|18.05|18.41|18.05|18.39|18.03|11
1586769900000|2020-04-13 09:25:00|18.42|18.06|18.43|18.07|18.43|18.07|18.4|18.04|10
1586770200000|2020-04-13 09:30:00|18.41|18.05|18.39|18.03|18.42|18.06|18.39|18.03|17
1586770500000|2020-04-13 09:35:00|18.38|18.02|18.38|18.02|18.39|18.03|18.36|18|13
1586770800000|2020-04-13 09:40:00|18.37|18.01|18.34|17.98|18.38|18.02|18.33|17.97|22
1586771100000|2020-04-13 09:45:00|18.33|17.97|18.34|17.98|18.35|17.99|18.32|17.96|24
1586771400000|2020-04-13 09:50:00|18.35|17.99|18.36|18|18.36|18|18.34|17.98|22
1586771700000|2020-04-13 09:55:00|18.35|17.99|18.35|17.99|18.35|17.99|18.35|17.99|1
1586772000000|2020-04-13 10:00:00|18.36|18|18.44|18.08|18.44|18.08|18.35|17.99|23
1586772300000|2020-04-13 10:05:00|18.45|18.09|18.48|18.12|18.48|18.12|18.44|18.08|14
1586772600000|2020-04-13 10:10:00|18.47|18.11|18.47|18.11|18.48|18.12|18.46|18.1|13
1586772900000|2020-04-13 10:15:00|18.48|18.12|18.46|18.1|18.48|18.12|18.45|18.09|17
1586773200000|2020-04-13 10:20:00|18.47|18.11|18.49|18.13|18.5|18.14|18.46|18.1|13
1586773500000|2020-04-13 10:25:00|18.48|18.12|18.51|18.15|18.51|18.15|18.48|18.12|6
1586773800000|2020-04-13 10:30:00|18.52|18.16|18.51|18.15|18.52|18.16|18.51|18.15|12
1586774100000|2020-04-13 10:35:00|18.5|18.14|18.52|18.16|18.52|18.16|18.5|18.14|15
1586774400000|2020-04-13 10:40:00|18.53|18.17|18.54|18.18|18.54|18.18|18.5|18.14|18
1586774700000|2020-04-13 10:45:00|18.56|18.2|18.57|18.21|18.57|18.21|18.56|18.2|2
1586775000000|2020-04-13 10:50:00|18.58|18.22|18.57|18.21|18.58|18.22|18.56|18.2|8
1586775300000|2020-04-13 10:55:00|18.58|18.22|18.63|18.27|18.63|18.27|18.57|18.21|20
1586775600000|2020-04-13 11:00:00|18.62|18.26|18.61|18.25|18.63|18.27|18.6|18.24|12
1586775900000|2020-04-13 11:05:00|18.6|18.24|18.54|18.18|18.6|18.24|18.54|18.18|23
1586776200000|2020-04-13 11:10:00|18.53|18.17|18.52|18.16|18.53|18.17|18.51|18.15|14
1586776500000|2020-04-13 11:15:00|18.51|18.15|18.52|18.16|18.52|18.16|18.51|18.15|12
1586776800000|2020-04-13 11:20:00|18.53|18.17|18.57|18.21|18.57|18.21|18.53|18.17|13
1586777100000|2020-04-13 11:25:00|18.56|18.2|18.57|18.21|18.57|18.21|18.55|18.19|8
1586777400000|2020-04-13 11:30:00|18.58|18.22|18.6|18.24|18.6|18.24|18.57|18.21|11
1586777700000|2020-04-13 11:35:00|18.61|18.25|18.75|18.39|18.77|18.41|18.6|18.24|81
1586778000000|2020-04-13 11:40:00|18.76|18.4|18.75|18.39|18.84|18.48|18.74|18.38|45
1586778300000|2020-04-13 11:45:00|18.76|18.4|18.71|18.35|18.77|18.41|18.69|18.33|34
1586778600000|2020-04-13 11:50:00|18.72|18.36|18.75|18.39|18.79|18.43|18.71|18.35|46
1586778900000|2020-04-13 11:55:00|18.76|18.4|18.68|18.32|18.76|18.4|18.68|18.32|19
1586779200000|2020-04-13 12:00:00|18.67|18.31|18.47|18.11|18.68|18.32|18.45|18.09|129
1586779500000|2020-04-13 12:05:00|18.48|18.12|18.53|18.17|18.54|18.18|18.48|18.12|28
1586779800000|2020-04-13 12:10:00|18.52|18.16|18.5|18.14|18.53|18.17|18.5|18.14|29
1586780100000|2020-04-13 12:15:00|18.49|18.13|18.47|18.11|18.49|18.13|18.45|18.09|13
1586780400000|2020-04-13 12:20:00|18.48|18.12|18.46|18.1|18.48|18.12|18.46|18.1|7
1586780700000|2020-04-13 12:25:00|18.45|18.09|18.41|18.05|18.45|18.09|18.39|18.03|21
1586781000000|2020-04-13 12:30:00|18.4|18.04|18.43|18.07|18.45|18.09|18.39|18.03|12
1586781300000|2020-04-13 12:35:00|18.44|18.08|18.43|18.07|18.46|18.1|18.41|18.05|16
1586781600000|2020-04-13 12:40:00|18.42|18.06|18.44|18.08|18.47|18.11|18.42|18.06|9
1586781900000|2020-04-13 12:45:00|18.45|18.09|18.47|18.11|18.47|18.11|18.43|18.07|11
1586782200000|2020-04-13 12:50:00|18.46|18.1|18.45|18.09|18.47|18.11|18.45|18.09|14
1586782500000|2020-04-13 12:55:00|18.46|18.1|18.48|18.12|18.48|18.12|18.46|18.1|9
1586782800000|2020-04-13 13:00:00|18.47|18.11|18.45|18.09|18.48|18.12|18.45|18.09|11
1586783100000|2020-04-13 13:05:00|18.44|18.08|18.44|18.08|18.45|18.09|18.44|18.08|15
1586783400000|2020-04-13 13:10:00|18.45|18.09|18.46|18.1|18.47|18.11|18.44|18.08|12
1586783700000|2020-04-13 13:15:00|18.45|18.09|18.46|18.1|18.47|18.11|18.45|18.09|26
1586784000000|2020-04-13 13:20:00|18.47|18.11|18.52|18.16|18.57|18.21|18.46|18.1|44
1586784300000|2020-04-13 13:25:00|18.53|18.17|18.54|18.18|18.56|18.2|18.53|18.17|32
1586784600000|2020-04-13 13:30:00|18.55|18.19|18.45|18.09|18.55|18.19|18.45|18.09|41
1586784900000|2020-04-13 13:35:00|18.44|18.08|18.5|18.14|18.5|18.14|18.43|18.07|21
1586785200000|2020-04-13 13:40:00|18.49|18.13|18.48|18.12|18.5|18.14|18.47|18.11|20
1586785500000|2020-04-13 13:45:00|18.49|18.13|18.49|18.13|18.5|18.14|18.47|18.11|19
1586785800000|2020-04-13 13:50:00|18.48|18.12|18.45|18.09|18.49|18.13|18.45|18.09|12
1586786100000|2020-04-13 13:55:00|18.46|18.1|18.36|18|18.48|18.12|18.34|17.98|59
1586786400000|2020-04-13 14:00:00|18.35|17.99|18.55|18.19|18.58|18.22|18.35|17.99|70
1586786700000|2020-04-13 14:05:00|18.56|18.2|18.58|18.22|18.58|18.22|18.54|18.18|47
1586787000000|2020-04-13 14:10:00|18.59|18.23|18.61|18.25|18.69|18.33|18.59|18.23|87
1586787300000|2020-04-13 14:15:00|18.6|18.24|18.5|18.14|18.6|18.24|18.5|18.14|21
1586787600000|2020-04-13 14:20:00|18.51|18.15|18.52|18.16|18.52|18.16|18.47|18.11|18
1586787900000|2020-04-13 14:25:00|18.51|18.15|18.53|18.17|18.54|18.18|18.5|18.14|25
1586788200000|2020-04-13 14:30:00|18.54|18.18|18.49|18.13|18.54|18.18|18.48|18.12|26
1586788500000|2020-04-13 14:35:00|18.5|18.14|18.47|18.11|18.5|18.14|18.45|18.09|20
1586788800000|2020-04-13 14:40:00|18.46|18.1|18.44|18.08|18.48|18.12|18.44|18.08|21
1586789100000|2020-04-13 14:45:00|18.45|18.09|18.45|18.09|18.47|18.11|18.44|18.08|15
1586789400000|2020-04-13 14:50:00|18.46|18.1|18.44|18.08|18.46|18.1|18.43|18.07|13
1586789700000|2020-04-13 14:55:00|18.45|18.09|18.5|18.14|18.51|18.15|18.45|18.09|16
1586790000000|2020-04-13 15:00:00|18.49|18.13|18.5|18.14|18.5|18.14|18.47|18.11|14
1586790300000|2020-04-13 15:05:00|18.49|18.13|18.5|18.14|18.51|18.15|18.49|18.13|8
1586790600000|2020-04-13 15:10:00|18.51|18.15|18.55|18.19|18.56|18.2|18.51|18.15|15
1586790900000|2020-04-13 15:15:00|18.56|18.2|18.56|18.2|18.59|18.23|18.56|18.2|21
1586791200000|2020-04-13 15:20:00|18.55|18.19|18.57|18.21|18.58|18.22|18.53|18.17|15
1586791500000|2020-04-13 15:25:00|18.58|18.22|18.55|18.19|18.59|18.23|18.52|18.16|24
1586791800000|2020-04-13 15:30:00|18.54|18.18|18.54|18.18|18.55|18.19|18.5|18.14|15
1586792100000|2020-04-13 15:35:00|18.55|18.19|18.56|18.2|18.56|18.2|18.54|18.18|22
1586792400000|2020-04-13 15:40:00|18.57|18.21|18.57|18.21|18.57|18.21|18.56|18.2|23
1586792700000|2020-04-13 15:45:00|18.58|18.22|18.64|18.28|18.68|18.32|18.57|18.21|56
1586793000000|2020-04-13 15:50:00|18.63|18.27|18.63|18.27|18.64|18.28|18.58|18.22|31
1586793300000|2020-04-13 15:55:00|18.62|18.26|18.65|18.29|18.65|18.29|18.61|18.25|25
1586793600000|2020-04-13 16:00:00|18.66|18.3|18.65|18.29|18.66|18.3|18.6|18.24|38
1586793900000|2020-04-13 16:05:00|18.66|18.3|18.66|18.3|18.66|18.3|18.63|18.27|15
1586794200000|2020-04-13 16:10:00|18.67|18.31|18.69|18.33|18.7|18.34|18.67|18.31|15
1586794500000|2020-04-13 16:15:00|18.7|18.34|18.76|18.4|18.79|18.43|18.69|18.33|27
1586794800000|2020-04-13 16:20:00|18.77|18.41|18.74|18.38|18.83|18.47|18.74|18.38|41
1586795100000|2020-04-13 16:25:00|18.75|18.39|18.77|18.41|18.78|18.42|18.75|18.39|27
1586795400000|2020-04-13 16:30:00|18.78|18.42|18.73|18.37|18.79|18.43|18.72|18.36|28
1586795700000|2020-04-13 16:35:00|18.72|18.36|18.77|18.41|18.77|18.41|18.72|18.36|20
1586796000000|2020-04-13 16:40:00|18.78|18.42|18.82|18.46|18.84|18.48|18.77|18.41|31
1586796300000|2020-04-13 16:45:00|18.83|18.47|18.83|18.47|18.86|18.5|18.83|18.47|27
1586796600000|2020-04-13 16:50:00|18.81|18.45|18.8|18.44|18.82|18.46|18.8|18.44|14
1586796900000|2020-04-13 16:55:00|18.81|18.45|18.85|18.49|18.85|18.49|18.79|18.43|13
1586797200000|2020-04-13 17:00:00|18.84|18.48|18.84|18.48|18.85|18.49|18.82|18.46|19
1586797500000|2020-04-13 17:05:00|18.85|18.49|18.87|18.51|18.88|18.52|18.85|18.49|9
1586797800000|2020-04-13 17:10:00|18.86|18.5|18.82|18.46|18.87|18.51|18.82|18.46|9
1586798100000|2020-04-13 17:15:00|18.83|18.47|18.85|18.49|18.85|18.49|18.83|18.47|9
1586798400000|2020-04-13 17:20:00|18.86|18.5|18.85|18.49|18.86|18.5|18.85|18.49|6
1586798700000|2020-04-13 17:25:00|18.86|18.5|18.79|18.43|18.86|18.5|18.79|18.43|22
1586799000000|2020-04-13 17:30:00|18.8|18.44|18.9|18.54|18.91|18.55|18.8|18.44|35
1586799300000|2020-04-13 17:35:00|18.89|18.53|18.89|18.53|18.91|18.55|18.87|18.51|21
1586799600000|2020-04-13 17:40:00|18.88|18.52|18.8|18.44|18.88|18.52|18.8|18.44|25
1586799900000|2020-04-13 17:45:00|18.81|18.45|18.74|18.38|18.81|18.45|18.74|18.38|44
1586800200000|2020-04-13 17:50:00|18.75|18.39|18.77|18.41|18.77|18.41|18.75|18.39|23
1586800500000|2020-04-13 17:55:00|18.78|18.42|18.75|18.39|18.78|18.42|18.75|18.39|8
1586800800000|2020-04-13 18:00:00|18.76|18.4|18.8|18.44|18.8|18.44|18.76|18.4|15
1586801100000|2020-04-13 18:05:00|18.81|18.45|18.81|18.45|18.82|18.46|18.81|18.45|21
1586801400000|2020-04-13 18:10:00|18.82|18.46|18.8|18.44|18.82|18.46|18.79|18.43|31
1586801700000|2020-04-13 18:15:00|18.81|18.45|18.81|18.45|18.82|18.46|18.8|18.44|15
1586802000000|2020-04-13 18:20:00|18.8|18.44|18.79|18.43|18.81|18.45|18.78|18.42|14
1586802300000|2020-04-13 18:25:00|18.78|18.42|18.8|18.44|18.8|18.44|18.78|18.42|17
1586802600000|2020-04-13 18:30:00|18.81|18.45|18.82|18.46|18.82|18.46|18.81|18.45|8
1586802900000|2020-04-13 18:35:00|18.83|18.47|18.8|18.44|18.83|18.47|18.8|18.44|8
1586803200000|2020-04-13 18:40:00|18.79|18.43|18.79|18.43|18.8|18.44|18.78|18.42|17
1586803500000|2020-04-13 18:45:00|18.78|18.42|18.77|18.41|18.79|18.43|18.74|18.38|14
1586803800000|2020-04-13 18:50:00|18.76|18.4|18.73|18.37|18.76|18.4|18.72|18.36|8
1586804100000|2020-04-13 18:55:00|18.72|18.36|18.72|18.36|18.73|18.37|18.72|18.36|5
1586804400000|2020-04-13 19:00:00|18.73|18.37|18.74|18.38|18.78|18.42|18.73|18.37|18
1586804700000|2020-04-13 19:05:00|18.75|18.39|18.75|18.39|18.76|18.4|18.74|18.38|15
1586805000000|2020-04-13 19:10:00|18.76|18.4|18.77|18.41|18.78|18.42|18.76|18.4|26
1586805300000|2020-04-13 19:15:00|18.76|18.4|18.82|18.46|18.82|18.46|18.76|18.4|23
1586805600000|2020-04-13 19:20:00|18.83|18.47|18.8|18.44|18.83|18.47|18.79|18.43|30
1586805900000|2020-04-13 19:25:00|18.79|18.43|18.79|18.43|18.8|18.44|18.78|18.42|15
1586806200000|2020-04-13 19:30:00|18.8|18.44|18.83|18.47|18.83|18.47|18.8|18.44|9
1586806500000|2020-04-13 19:35:00|18.84|18.48|18.84|18.48|18.85|18.49|18.82|18.46|53
1586806800000|2020-04-13 19:40:00|18.85|18.49|18.89|18.53|18.89|18.53|18.83|18.47|17
1586807100000|2020-04-13 19:45:00|18.88|18.52|18.91|18.55|18.93|18.57|18.88|18.52|22
1586807400000|2020-04-13 19:50:00|18.9|18.54|18.88|18.52|18.9|18.54|18.81|18.45|45
1586807700000|2020-04-13 19:55:00|18.87|18.51|18.88|18.52|18.9|18.54|18.85|18.49|22
1586808000000|2020-04-13 20:00:00|18.89|18.53|18.92|18.56|18.96|18.6|18.89|18.53|26
1586808300000|2020-04-13 20:05:00|18.93|18.57|18.97|18.61|18.97|18.61|18.92|18.56|21
1586808600000|2020-04-13 20:10:00|18.96|18.6|19|18.64|19|18.64|18.96|18.6|20
1586808900000|2020-04-13 20:15:00|18.99|18.63|18.97|18.61|18.99|18.63|18.97|18.61|17
1586809200000|2020-04-13 20:20:00|18.96|18.6|19.01|18.65|19.03|18.67|18.96|18.6|32
1586809500000|2020-04-13 20:25:00|19.02|18.66|18.99|18.63|19.02|18.66|18.98|18.62|36
1586809800000|2020-04-13 20:30:00|19|18.64|18.98|18.62|19.02|18.66|18.98|18.62|23
1586810100000|2020-04-13 20:35:00|18.99|18.63|19|18.64|19|18.64|18.98|18.62|24
1586810400000|2020-04-13 20:40:00|18.99|18.63|18.97|18.61|18.99|18.63|18.97|18.61|9
1586810700000|2020-04-13 20:45:00|18.96|18.6|18.98|18.62|18.99|18.63|18.94|18.58|21
1586811000000|2020-04-13 20:50:00|18.99|18.63|19.01|18.65|19.01|18.65|18.98|18.62|7
1586811300000|2020-04-13 20:55:00|19.02|18.66|19.03|18.67|19.04|18.68|19.02|18.66|10
1586811600000|2020-04-13 21:00:00|19.04|18.68|19.13|18.77|19.15|18.79|19.04|18.68|36
1586811900000|2020-04-13 21:05:00|19.14|18.78|19.1|18.74|19.15|18.79|19.1|18.74|27
1586812200000|2020-04-13 21:10:00|19.11|18.75|19.14|18.78|19.14|18.78|19.1|18.74|18
1586812500000|2020-04-13 21:15:00|19.13|18.77|19.12|18.76|19.13|18.77|19.11|18.75|16
1586812800000|2020-04-13 21:20:00|19.13|18.77|19.14|18.78|19.16|18.8|19.12|18.76|24
1586813100000|2020-04-13 21:25:00|19.13|18.77|19.11|18.75|19.13|18.77|19.11|18.75|29
1586813400000|2020-04-13 21:30:00|19.1|18.74|19.11|18.75|19.12|18.76|19.1|18.74|32
1586813700000|2020-04-13 21:35:00|19.1|18.74|19.08|18.72|19.1|18.74|19.08|18.72|5
1586814000000|2020-04-13 21:40:00|19.07|18.71|19.05|18.69|19.07|18.71|19.05|18.69|3
1586814300000|2020-04-13 21:45:00|19.04|18.68|19.03|18.67|19.05|18.69|19.03|18.67|14
1586814600000|2020-04-13 21:50:00|19.02|18.66|18.96|18.6|19.02|18.66|18.92|18.56|35
1586814900000|2020-04-13 21:55:00|18.95|18.59|18.93|18.57|18.95|18.59|18.92|18.56|7
1586815200000|2020-04-13 22:00:00|18.94|18.58|19.03|18.67|19.07|18.71|18.94|18.58|49
1586815500000|2020-04-13 22:05:00|19.02|18.66|19.04|18.68|19.04|18.68|19.01|18.65|17
1586815800000|2020-04-13 22:10:00|19.03|18.67|19.01|18.65|19.04|18.68|19.01|18.65|9
1586816100000|2020-04-13 22:15:00|19.02|18.66|18.97|18.61|19.02|18.66|18.94|18.58|42
1586816400000|2020-04-13 22:20:00|18.98|18.62|19.01|18.65|19.02|18.66|18.98|18.62|20
1586816700000|2020-04-13 22:25:00|19.02|18.66|19|18.64|19.02|18.66|18.97|18.61|25
1586817000000|2020-04-13 22:30:00|19.01|18.65|19.01|18.65|19.02|18.66|19|18.64|23
1586817300000|2020-04-13 22:35:00|19.02|18.66|19.02|18.66|19.02|18.66|19.01|18.65|17
1586817600000|2020-04-13 22:40:00|19.01|18.65|19.06|18.7|19.07|18.71|19.01|18.65|17
1586817900000|2020-04-13 22:45:00|19.05|18.69|19.06|18.7|19.06|18.7|19.04|18.68|4
1586818200000|2020-04-13 22:50:00|19.07|18.71|19.07|18.71|19.07|18.71|19.06|18.7|3
1586818500000|2020-04-13 22:55:00|19.06|18.7|19.08|18.72|19.08|18.72|19.05|18.69|14
1586818800000|2020-04-13 23:00:00|19.09|18.73|19.06|18.7|19.11|18.75|19.05|18.69|38
1586819100000|2020-04-13 23:05:00|19.07|18.71|19.09|18.73|19.11|18.75|19.07|18.71|28
1586819400000|2020-04-13 23:10:00|19.08|18.72|19.02|18.66|19.09|18.73|19.02|18.66|17
1586819700000|2020-04-13 23:15:00|19.03|18.67|19.08|18.72|19.08|18.72|19.03|18.67|22
1586820000000|2020-04-13 23:20:00|19.07|18.71|19.04|18.68|19.07|18.71|19.04|18.68|12
1586820300000|2020-04-13 23:25:00|19.05|18.69|19.04|18.68|19.06|18.7|19.03|18.67|20
1586820600000|2020-04-13 23:30:00|19.03|18.67|18.99|18.63|19.04|18.68|18.96|18.6|35
1586820900000|2020-04-13 23:35:00|19|18.64|18.98|18.62|19|18.64|18.97|18.61|21
1586821200000|2020-04-13 23:40:00|18.99|18.63|19.02|18.66|19.02|18.66|18.98|18.62|8
1586821500000|2020-04-13 23:45:00|19.01|18.65|19.02|18.66|19.03|18.67|19.01|18.65|14
1586821800000|2020-04-13 23:50:00|19.01|18.65|18.98|18.62|19.02|18.66|18.97|18.61|14
1586822100000|2020-04-13 23:55:00|18.99|18.63|18.99|18.63|19.01|18.65|18.98|18.62|13
1586822400000|2020-04-14 00:00:00|19|18.64|19.07|18.71|19.07|18.71|19|18.64|34
1586822700000|2020-04-14 00:05:00|19.06|18.7|19.03|18.67|19.06|18.7|19.01|18.65|30
1586823000000|2020-04-14 00:10:00|19.04|18.68|19.04|18.68|19.05|18.69|19.03|18.67|5
1586823300000|2020-04-14 00:15:00|19.05|18.69|19.01|18.65|19.06|18.7|19|18.64|19
1586823600000|2020-04-14 00:20:00|19.02|18.66|19.04|18.68|19.04|18.68|19|18.64|21
1586823900000|2020-04-14 00:25:00|19.05|18.69|19.03|18.67|19.05|18.69|19.03|18.67|13
1586824200000|2020-04-14 00:30:00|19.02|18.66|19.02|18.66|19.02|18.66|19.01|18.65|9
1586824500000|2020-04-14 00:35:00|19.03|18.67|19.02|18.66|19.04|18.68|19.02|18.66|12
1586824800000|2020-04-14 00:40:00|19.03|18.67|19.02|18.66|19.03|18.67|19.02|18.66|14
1586825100000|2020-04-14 00:45:00|19.01|18.65|18.98|18.62|19.01|18.65|18.96|18.6|18
1586825400000|2020-04-14 00:50:00|18.99|18.63|19.01|18.65|19.01|18.65|18.98|18.62|17
1586825700000|2020-04-14 00:55:00|19|18.64|18.94|18.58|19|18.64|18.94|18.58|15
1586826000000|2020-04-14 01:00:00|18.93|18.57|18.92|18.56|18.93|18.57|18.91|18.55|10
1586826300000|2020-04-14 01:05:00|18.91|18.55|18.88|18.52|18.92|18.56|18.88|18.52|14
1586826600000|2020-04-14 01:10:00|18.87|18.51|18.89|18.53|18.9|18.54|18.87|18.51|19
1586826900000|2020-04-14 01:15:00|18.9|18.54|18.93|18.57|18.93|18.57|18.89|18.53|12
1586827200000|2020-04-14 01:20:00|18.94|18.58|18.94|18.58|18.96|18.6|18.94|18.58|23
1586827500000|2020-04-14 01:25:00|18.93|18.57|18.93|18.57|18.94|18.58|18.92|18.56|5
1586827800000|2020-04-14 01:30:00|18.92|18.56|18.96|18.6|18.98|18.62|18.92|18.56|25
1586828100000|2020-04-14 01:35:00|18.95|18.59|18.96|18.6|18.97|18.61|18.95|18.59|16
1586828400000|2020-04-14 01:40:00|18.97|18.61|18.98|18.62|18.98|18.62|18.97|18.61|6
1586828700000|2020-04-14 01:45:00|18.99|18.63|18.99|18.63|18.99|18.63|18.98|18.62|13
1586829000000|2020-04-14 01:50:00|19|18.64|19.01|18.65|19.01|18.65|18.97|18.61|17
1586829300000|2020-04-14 01:55:00|19|18.64|19.01|18.65|19.02|18.66|19|18.64|26
1586829600000|2020-04-14 02:00:00|19.02|18.66|19.03|18.67|19.03|18.67|19.01|18.65|16
1586829900000|2020-04-14 02:05:00|19.04|18.68|19.06|18.7|19.06|18.7|19.04|18.68|9
1586830200000|2020-04-14 02:10:00|19.05|18.69|19.04|18.68|19.07|18.71|19.04|18.68|20
1586830500000|2020-04-14 02:15:00|19.03|18.67|19.01|18.65|19.04|18.68|19.01|18.65|13
1586830800000|2020-04-14 02:20:00|19.02|18.66|19.02|18.66|19.02|18.66|19.01|18.65|9
1586831100000|2020-04-14 02:25:00|19.01|18.65|19.04|18.68|19.04|18.68|19.01|18.65|22
1586831400000|2020-04-14 02:30:00|19.05|18.69|19.06|18.7|19.06|18.7|19.04|18.68|4
1586831700000|2020-04-14 02:35:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|14
1586832000000|2020-04-14 02:40:00|19.05|18.69|19.05|18.69|19.07|18.71|19.05|18.69|13
1586832300000|2020-04-14 02:45:00|19.06|18.7|19.04|18.68|19.07|18.71|19.04|18.68|9
1586832600000|2020-04-14 02:50:00|19.03|18.67|19.03|18.67|19.03|18.67|19.02|18.66|7
1586832900000|2020-04-14 02:55:00|19.02|18.66|19|18.64|19.03|18.67|19|18.64|7
1586833200000|2020-04-14 03:00:00|18.99|18.63|18.95|18.59|18.99|18.63|18.93|18.57|9
1586833500000|2020-04-14 03:05:00|18.94|18.58|18.9|18.54|18.94|18.58|18.9|18.54|5
1586833800000|2020-04-14 03:10:00|18.91|18.55|18.92|18.56|18.92|18.56|18.9|18.54|6
1586834100000|2020-04-14 03:15:00|18.93|18.57|18.93|18.57|18.94|18.58|18.93|18.57|3
1586834400000|2020-04-14 03:20:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|8
1586834700000|2020-04-14 03:25:00|18.94|18.58|18.94|18.58|18.95|18.59|18.93|18.57|13
1586835000000|2020-04-14 03:30:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|6
1586835300000|2020-04-14 03:35:00|18.93|18.57|18.97|18.61|18.97|18.61|18.93|18.57|5
1586835600000|2020-04-14 03:40:00|18.98|18.62|18.94|18.58|18.98|18.62|18.93|18.57|17
1586835900000|2020-04-14 03:45:00|18.95|18.59|18.98|18.62|18.98|18.62|18.94|18.58|12
1586836200000|2020-04-14 03:50:00|18.99|18.63|18.97|18.61|18.99|18.63|18.97|18.61|9
1586836500000|2020-04-14 03:55:00|18.98|18.62|18.99|18.63|19|18.64|18.98|18.62|12
1586836800000|2020-04-14 04:00:00|19|18.64|19.06|18.7|19.06|18.7|19|18.64|31
1586837100000|2020-04-14 04:05:00|19.07|18.71|19.09|18.73|19.1|18.74|19.06|18.7|7
1586837400000|2020-04-14 04:10:00|19.08|18.72|19.08|18.72|19.08|18.72|19.07|18.71|5
1586837700000|2020-04-14 04:15:00|19.07|18.71|19.01|18.65|19.08|18.72|19.01|18.65|19
1586838000000|2020-04-14 04:20:00|19.02|18.66|19.04|18.68|19.04|18.68|19.02|18.66|7
1586838300000|2020-04-14 04:25:00|19.03|18.67|19.03|18.67|19.04|18.68|19.02|18.66|11
1586838600000|2020-04-14 04:30:00|19.04|18.68|19.02|18.66|19.05|18.69|19.02|18.66|5
1586838900000|2020-04-14 04:35:00|19.01|18.65|19|18.64|19.02|18.66|18.99|18.63|16
1586839200000|2020-04-14 04:40:00|19.01|18.65|19.01|18.65|19.01|18.65|18.99|18.63|25
1586839800000|2020-04-14 04:50:00|19|18.64|18.96|18.6|19|18.64|18.95|18.59|13
1586840400000|2020-04-14 05:00:00|18.95|18.59|18.95|18.59|18.96|18.6|18.95|18.59|7
1586840700000|2020-04-14 05:05:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|2
1586841000000|2020-04-14 05:10:00|18.94|18.58|18.97|18.61|18.98|18.62|18.94|18.58|10
1586841300000|2020-04-14 05:15:00|18.98|18.62|18.96|18.6|18.98|18.62|18.96|18.6|5
1586841600000|2020-04-14 05:20:00|18.95|18.59|18.96|18.6|18.97|18.61|18.95|18.59|8
1586841900000|2020-04-14 05:25:00|18.97|18.61|18.99|18.63|18.99|18.63|18.96|18.6|14
1586842200000|2020-04-14 05:30:00|19|18.64|19.02|18.66|19.03|18.67|19|18.64|7
1586842500000|2020-04-14 05:35:00|19.01|18.65|19|18.64|19.02|18.66|19|18.64|8
1586842800000|2020-04-14 05:40:00|19.01|18.65|19|18.64|19.01|18.65|19|18.64|4
1586843100000|2020-04-14 05:45:00|18.99|18.63|18.99|18.63|19|18.64|18.99|18.63|13
1586843400000|2020-04-14 05:50:00|19|18.64|18.99|18.63|19|18.64|18.98|18.62|6
1586843700000|2020-04-14 05:55:00|18.98|18.62|18.99|18.63|18.99|18.63|18.98|18.62|14
1586844000000|2020-04-14 06:00:00|18.98|18.62|18.97|18.61|18.99|18.63|18.97|18.61|18
1586844300000|2020-04-14 06:05:00|18.98|18.62|18.98|18.62|18.98|18.62|18.97|18.61|9
1586844600000|2020-04-14 06:10:00|18.97|18.61|18.97|18.61|18.98|18.62|18.97|18.61|7
1586844900000|2020-04-14 06:15:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|2
1586845200000|2020-04-14 06:20:00|18.96|18.6|18.95|18.59|18.96|18.6|18.94|18.58|4
1586845500000|2020-04-14 06:25:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|12
1586845800000|2020-04-14 06:30:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|2
1586846100000|2020-04-14 06:35:00|18.94|18.58|18.93|18.57|18.95|18.59|18.93|18.57|10
1586846700000|2020-04-14 06:45:00|18.92|18.56|18.93|18.57|18.93|18.57|18.92|18.56|10
1586847000000|2020-04-14 06:50:00|18.92|18.56|18.92|18.56|18.92|18.56|18.91|18.55|5
1586847300000|2020-04-14 06:55:00|18.91|18.55|18.93|18.57|18.93|18.57|18.91|18.55|11
1586847600000|2020-04-14 07:00:00|18.92|18.56|18.95|18.59|18.95|18.59|18.92|18.56|4
1586847900000|2020-04-14 07:05:00|18.96|18.6|18.97|18.61|18.98|18.62|18.96|18.6|4
1586848200000|2020-04-14 07:10:00|18.96|18.6|18.97|18.61|18.98|18.62|18.96|18.6|14
1586848500000|2020-04-14 07:15:00|18.96|18.6|18.98|18.62|18.98|18.62|18.95|18.59|5
1586848800000|2020-04-14 07:20:00|18.99|18.63|19|18.64|19|18.64|18.99|18.63|2
1586849100000|2020-04-14 07:25:00|18.99|18.63|18.99|18.63|19|18.64|18.98|18.62|9
1586849400000|2020-04-14 07:30:00|18.98|18.62|18.95|18.59|18.98|18.62|18.93|18.57|8
1586849700000|2020-04-14 07:35:00|18.94|18.58|18.76|18.4|18.94|18.58|18.73|18.37|55
1586850000000|2020-04-14 07:40:00|18.75|18.39|18.77|18.41|18.77|18.41|18.74|18.38|21
1586850300000|2020-04-14 07:45:00|18.76|18.4|18.74|18.38|18.77|18.41|18.74|18.38|9
1586850600000|2020-04-14 07:50:00|18.73|18.37|18.74|18.38|18.74|18.38|18.66|18.3|31
1586850900000|2020-04-14 07:55:00|18.73|18.37|18.69|18.33|18.73|18.37|18.69|18.33|9
1586851200000|2020-04-14 08:00:00|18.68|18.32|18.6|18.24|18.68|18.32|18.56|18.2|63
1586851500000|2020-04-14 08:05:00|18.61|18.25|18.65|18.29|18.67|18.31|18.61|18.25|19
1586851800000|2020-04-14 08:10:00|18.64|18.28|18.63|18.27|18.65|18.29|18.62|18.26|6
1586852100000|2020-04-14 08:15:00|18.62|18.26|18.7|18.34|18.7|18.34|18.62|18.26|22
1586852400000|2020-04-14 08:20:00|18.69|18.33|18.71|18.35|18.71|18.35|18.69|18.33|7
1586852700000|2020-04-14 08:25:00|18.7|18.34|18.66|18.3|18.7|18.34|18.66|18.3|9
1586853000000|2020-04-14 08:30:00|18.65|18.29|18.66|18.3|18.68|18.32|18.64|18.28|12
1586853300000|2020-04-14 08:35:00|18.67|18.31|18.68|18.32|18.68|18.32|18.67|18.31|4
1586853600000|2020-04-14 08:40:00|18.67|18.31|18.69|18.33|18.69|18.33|18.67|18.31|7
1586853900000|2020-04-14 08:45:00|18.7|18.34|18.7|18.34|18.7|18.34|18.7|18.34|1
1586854200000|2020-04-14 08:50:00|18.71|18.35|18.75|18.39|18.75|18.39|18.7|18.34|15
1586854500000|2020-04-14 08:55:00|18.74|18.38|18.72|18.36|18.74|18.38|18.7|18.34|17
1586854800000|2020-04-14 09:00:00|18.73|18.37|18.72|18.36|18.73|18.37|18.71|18.35|16
1586855100000|2020-04-14 09:05:00|18.73|18.37|18.73|18.37|18.74|18.38|18.73|18.37|9
1586855400000|2020-04-14 09:10:00|18.72|18.36|18.72|18.36|18.73|18.37|18.72|18.36|9
1586855700000|2020-04-14 09:15:00|18.73|18.37|18.7|18.34|18.73|18.37|18.67|18.31|12
1586856000000|2020-04-14 09:20:00|18.71|18.35|18.73|18.37|18.73|18.37|18.71|18.35|3
1586856300000|2020-04-14 09:25:00|18.72|18.36|18.74|18.38|18.75|18.39|18.72|18.36|11
1586856600000|2020-04-14 09:30:00|18.73|18.37|18.74|18.38|18.74|18.38|18.73|18.37|2
1586856900000|2020-04-14 09:35:00|18.73|18.37|18.72|18.36|18.73|18.37|18.71|18.35|4
1586857200000|2020-04-14 09:40:00|18.71|18.35|18.69|18.33|18.71|18.35|18.68|18.32|5
1586857500000|2020-04-14 09:45:00|18.68|18.32|18.7|18.34|18.7|18.34|18.68|18.32|9
1586857800000|2020-04-14 09:50:00|18.71|18.35|18.74|18.38|18.75|18.39|18.7|18.34|12
1586858100000|2020-04-14 09:55:00|18.75|18.39|18.82|18.46|18.83|18.47|18.75|18.39|34
1586858400000|2020-04-14 10:00:00|18.81|18.45|18.83|18.47|18.83|18.47|18.8|18.44|7
1586858700000|2020-04-14 10:05:00|18.84|18.48|18.86|18.5|18.88|18.52|18.83|18.47|15
1586859000000|2020-04-14 10:10:00|18.87|18.51|18.85|18.49|18.87|18.51|18.84|18.48|21
1586859300000|2020-04-14 10:15:00|18.86|18.5|18.83|18.47|18.86|18.5|18.83|18.47|10
1586859600000|2020-04-14 10:20:00|18.82|18.46|18.8|18.44|18.82|18.46|18.8|18.44|11
1586859900000|2020-04-14 10:25:00|18.81|18.45|18.81|18.45|18.82|18.46|18.8|18.44|15
1586860200000|2020-04-14 10:30:00|18.82|18.46|18.82|18.46|18.82|18.46|18.82|18.46|1
1586860500000|2020-04-14 10:35:00|18.81|18.45|18.84|18.48|18.84|18.48|18.81|18.45|10
1586860800000|2020-04-14 10:40:00|18.83|18.47|18.83|18.47|18.84|18.48|18.82|18.46|11
1586861100000|2020-04-14 10:45:00|18.84|18.48|18.84|18.48|18.84|18.48|18.84|18.48|1
1586861400000|2020-04-14 10:50:00|18.85|18.49|18.82|18.46|18.85|18.49|18.82|18.46|14
1586861700000|2020-04-14 10:55:00|18.81|18.45|18.75|18.39|18.82|18.46|18.75|18.39|25
1586862000000|2020-04-14 11:00:00|18.74|18.38|18.77|18.41|18.77|18.41|18.73|18.37|34
1586862300000|2020-04-14 11:05:00|18.76|18.4|18.78|18.42|18.79|18.43|18.76|18.4|11
1586862600000|2020-04-14 11:10:00|18.77|18.41|18.77|18.41|18.79|18.43|18.76|18.4|13
1586862900000|2020-04-14 11:15:00|18.76|18.4|18.82|18.46|18.82|18.46|18.76|18.4|21
1586863200000|2020-04-14 11:20:00|18.83|18.47|18.82|18.46|18.83|18.47|18.82|18.46|8
1586863500000|2020-04-14 11:25:00|18.81|18.45|18.75|18.39|18.82|18.46|18.75|18.39|13
1586863800000|2020-04-14 11:30:00|18.74|18.38|18.78|18.42|18.78|18.42|18.72|18.36|13
1586864100000|2020-04-14 11:35:00|18.77|18.41|18.78|18.42|18.78|18.42|18.77|18.41|8
1586864400000|2020-04-14 11:40:00|18.79|18.43|18.79|18.43|18.8|18.44|18.78|18.42|9
1586864700000|2020-04-14 11:45:00|18.78|18.42|18.79|18.43|18.8|18.44|18.77|18.41|14
1586865000000|2020-04-14 11:50:00|18.81|18.45|18.77|18.41|18.81|18.45|18.77|18.41|7
1586865300000|2020-04-14 11:55:00|18.78|18.42|18.77|18.41|18.78|18.42|18.77|18.41|6
1586865600000|2020-04-14 12:00:00|18.76|18.4|18.69|18.33|18.76|18.4|18.69|18.33|22
1586865900000|2020-04-14 12:05:00|18.7|18.34|18.69|18.33|18.7|18.34|18.68|18.32|14
1586866200000|2020-04-14 12:10:00|18.68|18.32|18.69|18.33|18.69|18.33|18.68|18.32|12
1586866500000|2020-04-14 12:15:00|18.7|18.34|18.75|18.39|18.76|18.4|18.69|18.33|18
1586866800000|2020-04-14 12:20:00|18.74|18.38|18.75|18.39|18.76|18.4|18.73|18.37|6
1586867100000|2020-04-14 12:25:00|18.76|18.4|18.74|18.38|18.76|18.4|18.74|18.38|7
1586867400000|2020-04-14 12:30:00|18.73|18.37|18.74|18.38|18.74|18.38|18.73|18.37|12
1586867700000|2020-04-14 12:35:00|18.75|18.39|18.76|18.4|18.76|18.4|18.75|18.39|10
1586868000000|2020-04-14 12:40:00|18.75|18.39|18.77|18.41|18.77|18.41|18.75|18.39|5
1586868300000|2020-04-14 12:45:00|18.76|18.4|18.75|18.39|18.76|18.4|18.75|18.39|4
1586868600000|2020-04-14 12:50:00|18.74|18.38|18.76|18.4|18.76|18.4|18.74|18.38|9
1586868900000|2020-04-14 12:55:00|18.77|18.41|18.8|18.44|18.8|18.44|18.77|18.41|4
1586869200000|2020-04-14 13:00:00|18.81|18.45|18.82|18.46|18.82|18.46|18.79|18.43|10
1586869500000|2020-04-14 13:05:00|18.83|18.47|18.84|18.48|18.85|18.49|18.83|18.47|18
1586869800000|2020-04-14 13:10:00|18.83|18.47|18.83|18.47|18.84|18.48|18.81|18.45|17
1586870100000|2020-04-14 13:15:00|18.82|18.46|18.84|18.48|18.85|18.49|18.82|18.46|19
1586870400000|2020-04-14 13:20:00|18.83|18.47|18.8|18.44|18.85|18.49|18.8|18.44|12
1586870700000|2020-04-14 13:25:00|18.81|18.45|18.84|18.48|18.84|18.48|18.8|18.44|14
1586871000000|2020-04-14 13:30:00|18.83|18.47|18.85|18.49|18.86|18.5|18.81|18.45|31
1586871300000|2020-04-14 13:35:00|18.86|18.5|18.85|18.49|18.86|18.5|18.83|18.47|22
1586871600000|2020-04-14 13:40:00|18.84|18.48|18.86|18.5|18.86|18.5|18.84|18.48|7
1586871900000|2020-04-14 13:45:00|18.87|18.51|18.88|18.52|18.88|18.52|18.86|18.5|10
1586872200000|2020-04-14 13:50:00|18.87|18.51|18.86|18.5|18.88|18.52|18.86|18.5|16
1586872500000|2020-04-14 13:55:00|18.87|18.51|18.9|18.54|18.9|18.54|18.86|18.5|16
1586872800000|2020-04-14 14:00:00|18.89|18.53|18.95|18.59|18.95|18.59|18.89|18.53|15
1586873100000|2020-04-14 14:05:00|18.96|18.6|19.02|18.66|19.04|18.68|18.96|18.6|36
1586873400000|2020-04-14 14:10:00|19.03|18.67|19|18.64|19.07|18.71|19|18.64|38
1586873700000|2020-04-14 14:15:00|19.01|18.65|19.02|18.66|19.05|18.69|19.01|18.65|32
1586874000000|2020-04-14 14:20:00|19.03|18.67|18.99|18.63|19.03|18.67|18.98|18.62|21
1586874300000|2020-04-14 14:25:00|19|18.64|19|18.64|19.01|18.65|18.97|18.61|35
1586874600000|2020-04-14 14:30:00|18.99|18.63|18.85|18.49|19|18.64|18.82|18.46|93
1586874900000|2020-04-14 14:35:00|18.86|18.5|18.91|18.55|18.91|18.55|18.84|18.48|28
1586875200000|2020-04-14 14:40:00|18.92|18.56|18.96|18.6|18.96|18.6|18.9|18.54|29
1586875500000|2020-04-14 14:45:00|18.97|18.61|18.95|18.59|18.97|18.61|18.91|18.55|19
1586875800000|2020-04-14 14:50:00|18.96|18.6|18.98|18.62|19.05|18.69|18.96|18.6|51
1586876100000|2020-04-14 14:55:00|18.97|18.61|18.94|18.58|18.97|18.61|18.93|18.57|23
1586876400000|2020-04-14 15:00:00|18.95|18.59|18.91|18.55|18.98|18.62|18.91|18.55|29
1586876700000|2020-04-14 15:05:00|18.92|18.56|18.93|18.57|18.94|18.58|18.91|18.55|14
1586877000000|2020-04-14 15:10:00|18.92|18.56|18.89|18.53|18.93|18.57|18.89|18.53|12
1586877300000|2020-04-14 15:15:00|18.88|18.52|18.9|18.54|18.91|18.55|18.88|18.52|23
1586877600000|2020-04-14 15:20:00|18.89|18.53|18.94|18.58|18.94|18.58|18.89|18.53|14
1586877900000|2020-04-14 15:25:00|18.95|18.59|18.97|18.61|18.99|18.63|18.95|18.59|27
1586878200000|2020-04-14 15:30:00|18.98|18.62|18.98|18.62|18.99|18.63|18.97|18.61|25
1586878500000|2020-04-14 15:35:00|18.97|18.61|18.97|18.61|18.97|18.61|18.96|18.6|15
1586879100000|2020-04-14 15:45:00|18.96|18.6|18.96|18.6|18.96|18.6|18.94|18.58|17
1586879400000|2020-04-14 15:50:00|18.97|18.61|19.01|18.65|19.01|18.65|18.97|18.61|9
1586879700000|2020-04-14 15:55:00|19.02|18.66|18.94|18.58|19.02|18.66|18.93|18.57|29
1586880000000|2020-04-14 16:00:00|18.95|18.59|18.92|18.56|18.99|18.63|18.9|18.54|22
1586880300000|2020-04-14 16:05:00|18.93|18.57|18.96|18.6|18.97|18.61|18.92|18.56|30
1586880600000|2020-04-14 16:10:00|18.95|18.59|18.99|18.63|18.99|18.63|18.95|18.59|15
1586880900000|2020-04-14 16:15:00|18.98|18.62|19.01|18.65|19.03|18.67|18.98|18.62|12
1586881200000|2020-04-14 16:20:00|19.02|18.66|19.07|18.71|19.08|18.72|19.02|18.66|20
1586881500000|2020-04-14 16:25:00|19.09|18.73|19.06|18.7|19.09|18.73|19.05|18.69|16
1586881800000|2020-04-14 16:30:00|19.07|18.71|19.07|18.71|19.07|18.71|19.06|18.7|7
1586882100000|2020-04-14 16:35:00|19.06|18.7|19.05|18.69|19.06|18.7|19.03|18.67|18
1586882400000|2020-04-14 16:40:00|19.04|18.68|19.08|18.72|19.09|18.73|19.04|18.68|23
1586882700000|2020-04-14 16:45:00|19.06|18.7|19.06|18.7|19.07|18.71|19.05|18.69|15
1586883000000|2020-04-14 16:50:00|19.07|18.71|19.03|18.67|19.07|18.71|19.03|18.67|11
1586883300000|2020-04-14 16:55:00|19.04|18.68|19.07|18.71|19.07|18.71|19.04|18.68|22
1586883600000|2020-04-14 17:00:00|19.08|18.72|19.11|18.75|19.12|18.76|19.07|18.71|28
1586883900000|2020-04-14 17:05:00|19.1|18.74|19.04|18.68|19.11|18.75|19.04|18.68|11
1586884200000|2020-04-14 17:10:00|19.03|18.67|18.97|18.61|19.04|18.68|18.97|18.61|39
1586884500000|2020-04-14 17:15:00|18.96|18.6|18.96|18.6|18.97|18.61|18.95|18.59|15
1586884800000|2020-04-14 17:20:00|18.97|18.61|18.99|18.63|18.99|18.63|18.96|18.6|11
1586885100000|2020-04-14 17:25:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|8
1586885400000|2020-04-14 17:30:00|18.98|18.62|19.04|18.68|19.04|18.68|18.98|18.62|21
1586885700000|2020-04-14 17:35:00|19.03|18.67|18.96|18.6|19.04|18.68|18.96|18.6|10
1586886000000|2020-04-14 17:40:00|18.95|18.59|18.94|18.58|18.96|18.6|18.93|18.57|18
1586886300000|2020-04-14 17:45:00|18.95|18.59|18.97|18.61|18.99|18.63|18.94|18.58|24
1586886600000|2020-04-14 17:50:00|18.96|18.6|18.99|18.63|19|18.64|18.96|18.6|10
1586886900000|2020-04-14 17:55:00|18.98|18.62|18.94|18.58|18.99|18.63|18.92|18.56|24
1586887200000|2020-04-14 18:00:00|18.93|18.57|18.97|18.61|18.97|18.61|18.93|18.57|7
1586887500000|2020-04-14 18:05:00|18.98|18.62|18.95|18.59|18.98|18.62|18.94|18.58|10
1586887800000|2020-04-14 18:10:00|18.96|18.6|18.99|18.63|18.99|18.63|18.95|18.59|10
1586888100000|2020-04-14 18:15:00|18.98|18.62|18.99|18.63|19|18.64|18.97|18.61|14
1586888400000|2020-04-14 18:20:00|19|18.64|18.96|18.6|19|18.64|18.95|18.59|9
1586888700000|2020-04-14 18:25:00|18.97|18.61|18.96|18.6|18.98|18.62|18.95|18.59|16
1586889000000|2020-04-14 18:30:00|18.95|18.59|18.93|18.57|18.95|18.59|18.93|18.57|5
1586889300000|2020-04-14 18:35:00|18.94|18.58|18.93|18.57|18.95|18.59|18.93|18.57|12
1586889600000|2020-04-14 18:40:00|18.94|18.58|18.86|18.5|18.94|18.58|18.86|18.5|15
1586889900000|2020-04-14 18:45:00|18.87|18.51|18.87|18.51|18.87|18.51|18.85|18.49|13
1586890200000|2020-04-14 18:50:00|18.88|18.52|18.89|18.53|18.89|18.53|18.88|18.52|6
1586890500000|2020-04-14 18:55:00|18.88|18.52|18.88|18.52|18.89|18.53|18.88|18.52|9
1586890800000|2020-04-14 19:00:00|18.87|18.51|18.86|18.5|18.88|18.52|18.85|18.49|12
1586891100000|2020-04-14 19:05:00|18.85|18.49|18.85|18.49|18.86|18.5|18.85|18.49|5
1586891400000|2020-04-14 19:10:00|18.84|18.48|18.82|18.46|18.85|18.49|18.82|18.46|21
1586891700000|2020-04-14 19:15:00|18.81|18.45|18.83|18.47|18.84|18.48|18.8|18.44|25
1586892000000|2020-04-14 19:20:00|18.84|18.48|18.86|18.5|18.87|18.51|18.83|18.47|13
1586892300000|2020-04-14 19:25:00|18.87|18.51|18.85|18.49|18.87|18.51|18.85|18.49|15
1586892600000|2020-04-14 19:30:00|18.86|18.5|18.86|18.5|18.86|18.5|18.85|18.49|11
1586892900000|2020-04-14 19:35:00|18.87|18.51|18.91|18.55|18.91|18.55|18.87|18.51|24
1586893200000|2020-04-14 19:40:00|18.92|18.56|18.93|18.57|18.93|18.57|18.91|18.55|14
1586893500000|2020-04-14 19:45:00|18.92|18.56|18.94|18.58|18.94|18.58|18.91|18.55|23
1586893800000|2020-04-14 19:50:00|18.93|18.57|18.93|18.57|18.93|18.57|18.91|18.55|17
1586894100000|2020-04-14 19:55:00|18.92|18.56|18.92|18.56|18.93|18.57|18.92|18.56|5
1586894400000|2020-04-14 20:00:00|18.93|18.57|18.89|18.53|18.95|18.59|18.89|18.53|23
1586894700000|2020-04-14 20:05:00|18.9|18.54|18.89|18.53|18.9|18.54|18.88|18.52|14
1586895000000|2020-04-14 20:10:00|18.9|18.54|18.89|18.53|18.91|18.55|18.89|18.53|8
1586895300000|2020-04-14 20:15:00|18.9|18.54|18.91|18.55|18.91|18.55|18.9|18.54|4
1586895600000|2020-04-14 20:20:00|18.92|18.56|18.92|18.56|18.93|18.57|18.91|18.55|57
1586895900000|2020-04-14 20:25:00|18.91|18.55|18.87|18.51|18.92|18.56|18.87|18.51|11
1586896200000|2020-04-14 20:30:00|18.86|18.5|18.84|18.48|18.87|18.51|18.84|18.48|21
1586896500000|2020-04-14 20:35:00|18.85|18.49|18.75|18.39|18.85|18.49|18.74|18.38|45
1586896800000|2020-04-14 20:40:00|18.74|18.38|18.73|18.37|18.75|18.39|18.71|18.35|38
1586897100000|2020-04-14 20:45:00|18.74|18.38|18.77|18.41|18.77|18.41|18.73|18.37|18
1586897400000|2020-04-14 20:50:00|18.76|18.4|18.76|18.4|18.78|18.42|18.76|18.4|11
1586897700000|2020-04-14 20:55:00|18.77|18.41|18.77|18.41|18.77|18.41|18.76|18.4|11
1586898000000|2020-04-14 21:00:00|18.76|18.4|18.73|18.37|18.76|18.4|18.73|18.37|16
1586898300000|2020-04-14 21:05:00|18.72|18.36|18.75|18.39|18.75|18.39|18.72|18.36|10
1586898600000|2020-04-14 21:10:00|18.76|18.4|18.77|18.41|18.77|18.41|18.75|18.39|8
1586898900000|2020-04-14 21:15:00|18.76|18.4|18.78|18.42|18.78|18.42|18.76|18.4|9
1586899200000|2020-04-14 21:20:00|18.79|18.43|18.8|18.44|18.8|18.44|18.79|18.43|6
1586899500000|2020-04-14 21:25:00|18.79|18.43|18.8|18.44|18.8|18.44|18.79|18.43|20
1586899800000|2020-04-14 21:30:00|18.79|18.43|18.79|18.43|18.8|18.44|18.79|18.43|11
1586900100000|2020-04-14 21:35:00|18.8|18.44|18.77|18.41|18.8|18.44|18.77|18.41|14
1586900400000|2020-04-14 21:40:00|18.78|18.42|18.77|18.41|18.78|18.42|18.77|18.41|8
1586900700000|2020-04-14 21:45:00|18.76|18.4|18.76|18.4|18.77|18.41|18.76|18.4|3
1586901000000|2020-04-14 21:50:00|18.77|18.41|18.77|18.41|18.77|18.41|18.76|18.4|15
1586901300000|2020-04-14 21:55:00|18.76|18.4|18.74|18.38|18.77|18.41|18.74|18.38|31
1586901600000|2020-04-14 22:00:00|18.75|18.39|18.75|18.39|18.76|18.4|18.72|18.36|47
1586901900000|2020-04-14 22:05:00|18.76|18.4|18.79|18.43|18.79|18.43|18.75|18.39|14
1586902200000|2020-04-14 22:10:00|18.78|18.42|18.81|18.45|18.82|18.46|18.78|18.42|6
1586902500000|2020-04-14 22:15:00|18.82|18.46|18.82|18.46|18.84|18.48|18.81|18.45|23
1586902800000|2020-04-14 22:20:00|18.83|18.47|18.83|18.47|18.84|18.48|18.83|18.47|5
1586903100000|2020-04-14 22:25:00|18.82|18.46|18.87|18.51|18.87|18.51|18.82|18.46|16
1586903400000|2020-04-14 22:30:00|18.88|18.52|18.88|18.52|18.9|18.54|18.87|18.51|21
1586903700000|2020-04-14 22:35:00|18.89|18.53|18.85|18.49|18.89|18.53|18.85|18.49|25
1586904000000|2020-04-14 22:40:00|18.86|18.5|18.83|18.47|18.86|18.5|18.83|18.47|22
1586904300000|2020-04-14 22:45:00|18.84|18.48|18.79|18.43|18.84|18.48|18.79|18.43|14
1586904600000|2020-04-14 22:50:00|18.8|18.44|18.78|18.42|18.82|18.46|18.77|18.41|15
1586904900000|2020-04-14 22:55:00|18.79|18.43|18.81|18.45|18.81|18.45|18.77|18.41|21
1586905200000|2020-04-14 23:00:00|18.8|18.44|18.8|18.44|18.82|18.46|18.8|18.44|16
1586905500000|2020-04-14 23:05:00|18.81|18.45|18.81|18.45|18.83|18.47|18.8|18.44|11
1586905800000|2020-04-14 23:10:00|18.82|18.46|18.81|18.45|18.82|18.46|18.81|18.45|6
1586906100000|2020-04-14 23:15:00|18.82|18.46|18.85|18.49|18.85|18.49|18.82|18.46|6
1586906400000|2020-04-14 23:20:00|18.84|18.48|18.83|18.47|18.85|18.49|18.83|18.47|20
1586906700000|2020-04-14 23:25:00|18.82|18.46|18.86|18.5|18.86|18.5|18.81|18.45|23
1586907000000|2020-04-14 23:30:00|18.87|18.51|18.84|18.48|18.87|18.51|18.82|18.46|16
1586907300000|2020-04-14 23:35:00|18.83|18.47|18.81|18.45|18.83|18.47|18.81|18.45|5
1586907600000|2020-04-14 23:40:00|18.82|18.46|18.8|18.44|18.82|18.46|18.8|18.44|15
1586907900000|2020-04-14 23:45:00|18.81|18.45|18.8|18.44|18.81|18.45|18.79|18.43|32
1586908200000|2020-04-14 23:50:00|18.79|18.43|18.79|18.43|18.8|18.44|18.77|18.41|23
1586908500000|2020-04-14 23:55:00|18.78|18.42|18.81|18.45|18.81|18.45|18.78|18.42|20
1586908800000|2020-04-15 00:00:00|18.8|18.44|18.71|18.35|18.8|18.44|18.7|18.34|64
1586909100000|2020-04-15 00:05:00|18.7|18.34|18.71|18.35|18.72|18.36|18.69|18.33|34
1586909400000|2020-04-15 00:10:00|18.72|18.36|18.74|18.38|18.75|18.39|18.71|18.35|29
1586909700000|2020-04-15 00:15:00|18.73|18.37|18.67|18.31|18.73|18.37|18.67|18.31|33
1586910000000|2020-04-15 00:20:00|18.68|18.32|18.69|18.33|18.69|18.33|18.66|18.3|30
1586910300000|2020-04-15 00:25:00|18.68|18.32|18.68|18.32|18.68|18.32|18.65|18.29|15
1586910600000|2020-04-15 00:30:00|18.67|18.31|18.7|18.34|18.7|18.34|18.66|18.3|20
1586910900000|2020-04-15 00:35:00|18.71|18.35|18.71|18.35|18.72|18.36|18.7|18.34|15
1586911200000|2020-04-15 00:40:00|18.72|18.36|18.71|18.35|18.72|18.36|18.68|18.32|16
1586911500000|2020-04-15 00:45:00|18.7|18.34|18.74|18.38|18.74|18.38|18.7|18.34|29
1586911800000|2020-04-15 00:50:00|18.73|18.37|18.73|18.37|18.73|18.37|18.72|18.36|7
1586912100000|2020-04-15 00:55:00|18.74|18.38|18.73|18.37|18.74|18.38|18.72|18.36|12
1586912400000|2020-04-15 01:00:00|18.72|18.36|18.73|18.37|18.74|18.38|18.72|18.36|8
1586912700000|2020-04-15 01:05:00|18.72|18.36|18.73|18.37|18.74|18.38|18.72|18.36|14
1586913000000|2020-04-15 01:10:00|18.74|18.38|18.74|18.38|18.74|18.38|18.73|18.37|27
1586913300000|2020-04-15 01:15:00|18.75|18.39|18.76|18.4|18.76|18.4|18.74|18.38|8
1586913600000|2020-04-15 01:20:00|18.77|18.41|18.77|18.41|18.77|18.41|18.76|18.4|13
1586913900000|2020-04-15 01:25:00|18.76|18.4|18.77|18.41|18.78|18.42|18.76|18.4|6
1586914200000|2020-04-15 01:30:00|18.76|18.4|18.78|18.42|18.78|18.42|18.76|18.4|21
1586914500000|2020-04-15 01:35:00|18.79|18.43|18.8|18.44|18.8|18.44|18.78|18.42|10
1586914800000|2020-04-15 01:40:00|18.81|18.45|18.82|18.46|18.82|18.46|18.8|18.44|20
1586915100000|2020-04-15 01:45:00|18.81|18.45|18.81|18.45|18.82|18.46|18.8|18.44|23
1586915400000|2020-04-15 01:50:00|18.82|18.46|18.82|18.46|18.83|18.47|18.81|18.45|21
1586915700000|2020-04-15 01:55:00|18.83|18.47|18.88|18.52|18.88|18.52|18.82|18.46|18
1586916000000|2020-04-15 02:00:00|18.87|18.51|18.88|18.52|18.88|18.52|18.86|18.5|14
1586916300000|2020-04-15 02:05:00|18.87|18.51|18.88|18.52|18.89|18.53|18.86|18.5|8
1586916600000|2020-04-15 02:10:00|18.87|18.51|18.88|18.52|18.88|18.52|18.87|18.51|2
1586916900000|2020-04-15 02:15:00|18.87|18.51|18.9|18.54|18.9|18.54|18.87|18.51|18
1586917200000|2020-04-15 02:20:00|18.91|18.55|18.89|18.53|18.91|18.55|18.89|18.53|15
1586917500000|2020-04-15 02:25:00|18.9|18.54|18.9|18.54|18.91|18.55|18.89|18.53|15
1586917800000|2020-04-15 02:30:00|18.89|18.53|18.89|18.53|18.9|18.54|18.89|18.53|7
1586918100000|2020-04-15 02:35:00|18.88|18.52|18.86|18.5|18.88|18.52|18.86|18.5|5
1586918400000|2020-04-15 02:40:00|18.87|18.51|18.83|18.47|18.87|18.51|18.83|18.47|13
1586918700000|2020-04-15 02:45:00|18.82|18.46|18.86|18.5|18.86|18.5|18.82|18.46|15
1586919000000|2020-04-15 02:50:00|18.85|18.49|18.86|18.5|18.86|18.5|18.84|18.48|8
1586919300000|2020-04-15 02:55:00|18.85|18.49|18.84|18.48|18.87|18.51|18.83|18.47|10
1586919600000|2020-04-15 03:00:00|18.83|18.47|18.84|18.48|18.84|18.48|18.83|18.47|8
1586919900000|2020-04-15 03:05:00|18.85|18.49|18.85|18.49|18.86|18.5|18.84|18.48|7
1586920500000|2020-04-15 03:15:00|18.86|18.5|18.86|18.5|18.87|18.51|18.85|18.49|13
1586920800000|2020-04-15 03:20:00|18.85|18.49|18.87|18.51|18.87|18.51|18.85|18.49|19
1586921100000|2020-04-15 03:25:00|18.88|18.52|18.88|18.52|18.88|18.52|18.87|18.51|9
1586921400000|2020-04-15 03:30:00|18.89|18.53|18.89|18.53|18.89|18.53|18.88|18.52|3
1586921700000|2020-04-15 03:35:00|18.88|18.52|18.89|18.53|18.9|18.54|18.88|18.52|16
1586922000000|2020-04-15 03:40:00|18.9|18.54|18.94|18.58|18.94|18.58|18.89|18.53|15
1586922300000|2020-04-15 03:45:00|18.93|18.57|18.95|18.59|18.95|18.59|18.92|18.56|17
1586922600000|2020-04-15 03:50:00|18.96|18.6|18.96|18.6|18.97|18.61|18.95|18.59|13
1586922900000|2020-04-15 03:55:00|18.97|18.61|18.98|18.62|18.98|18.62|18.97|18.61|8
1586923200000|2020-04-15 04:00:00|18.99|18.63|19.03|18.67|19.04|18.68|18.99|18.63|15
1586923500000|2020-04-15 04:05:00|19.02|18.66|19.02|18.66|19.03|18.67|19.02|18.66|5
1586923800000|2020-04-15 04:10:00|19.03|18.67|18.98|18.62|19.03|18.67|18.98|18.62|10
1586924100000|2020-04-15 04:15:00|18.99|18.63|18.97|18.61|18.99|18.63|18.96|18.6|23
1586924400000|2020-04-15 04:20:00|18.98|18.62|18.96|18.6|18.98|18.62|18.95|18.59|11
1586924700000|2020-04-15 04:25:00|18.97|18.61|18.98|18.62|18.98|18.62|18.96|18.6|26
1586925000000|2020-04-15 04:30:00|18.99|18.63|18.98|18.62|18.99|18.63|18.98|18.62|12
1586925300000|2020-04-15 04:35:00|18.99|18.63|19.01|18.65|19.01|18.65|18.98|18.62|17
1586925600000|2020-04-15 04:40:00|19|18.64|19|18.64|19.01|18.65|19|18.64|5
1586925900000|2020-04-15 04:45:00|18.99|18.63|18.96|18.6|18.99|18.63|18.95|18.59|7
1586926200000|2020-04-15 04:50:00|18.97|18.61|18.96|18.6|18.97|18.61|18.96|18.6|12
1586926500000|2020-04-15 04:55:00|18.95|18.59|18.93|18.57|18.95|18.59|18.93|18.57|13
1586926800000|2020-04-15 05:00:00|18.94|18.58|18.97|18.61|18.98|18.62|18.94|18.58|14
1586927100000|2020-04-15 05:05:00|18.96|18.6|18.96|18.6|18.97|18.61|18.96|18.6|3
1586927400000|2020-04-15 05:10:00|18.95|18.59|18.94|18.58|18.95|18.59|18.94|18.58|8
1586927700000|2020-04-15 05:15:00|18.95|18.59|18.95|18.59|18.95|18.59|18.94|18.58|3
1586928000000|2020-04-15 05:20:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|2
1586928300000|2020-04-15 05:25:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|6
1586928600000|2020-04-15 05:30:00|18.94|18.58|18.94|18.58|18.95|18.59|18.94|18.58|3
1586928900000|2020-04-15 05:35:00|18.93|18.57|18.96|18.6|18.96|18.6|18.92|18.56|16
1586929200000|2020-04-15 05:40:00|18.97|18.61|19|18.64|19|18.64|18.97|18.61|16
1586929500000|2020-04-15 05:45:00|19.01|18.65|19.05|18.69|19.05|18.69|19.01|18.65|13
1586929800000|2020-04-15 05:50:00|19.04|18.68|19.07|18.71|19.07|18.71|19.04|18.68|11
1586930100000|2020-04-15 05:55:00|19.08|18.72|19.13|18.77|19.13|18.77|19.07|18.71|24
1586930400000|2020-04-15 06:00:00|19.14|18.78|19.17|18.81|19.18|18.82|19.13|18.77|17
1586930700000|2020-04-15 06:05:00|19.16|18.8|19.18|18.82|19.18|18.82|19.16|18.8|9
1586931000000|2020-04-15 06:10:00|19.17|18.81|19.15|18.79|19.18|18.82|19.14|18.78|11
1586931300000|2020-04-15 06:15:00|19.16|18.8|19.15|18.79|19.16|18.8|19.14|18.78|10
1586931600000|2020-04-15 06:20:00|19.14|18.78|19.15|18.79|19.16|18.8|19.14|18.78|16
1586931900000|2020-04-15 06:25:00|19.14|18.78|19.13|18.77|19.14|18.78|19.12|18.76|6
1586932200000|2020-04-15 06:30:00|19.14|18.78|19.12|18.76|19.14|18.78|19.11|18.75|17
1586932500000|2020-04-15 06:35:00|19.11|18.75|19.1|18.74|19.12|18.76|19.1|18.74|10
1586932800000|2020-04-15 06:40:00|19.11|18.75|19.11|18.75|19.11|18.75|19.1|18.74|11
1586933100000|2020-04-15 06:45:00|19.1|18.74|19.09|18.73|19.1|18.74|19.09|18.73|10
1586933400000|2020-04-15 06:50:00|19.08|18.72|19.07|18.71|19.09|18.73|19.06|18.7|8
1586933700000|2020-04-15 06:55:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|7
1586934000000|2020-04-15 07:00:00|19.07|18.71|19.04|18.68|19.1|18.74|19.04|18.68|24
1586934300000|2020-04-15 07:05:00|19.05|18.69|19.05|18.69|19.06|18.7|19.03|18.67|13
1586934600000|2020-04-15 07:10:00|19.06|18.7|19.06|18.7|19.06|18.7|19.04|18.68|9
1586934900000|2020-04-15 07:15:00|19.05|18.69|19.01|18.65|19.05|18.69|19.01|18.65|27
1586935200000|2020-04-15 07:20:00|19.02|18.66|19.01|18.65|19.02|18.66|19.01|18.65|12
1586935500000|2020-04-15 07:25:00|19|18.64|19.01|18.65|19.02|18.66|19|18.64|16
1586935800000|2020-04-15 07:30:00|19|18.64|19.02|18.66|19.02|18.66|19|18.64|7
1586936100000|2020-04-15 07:35:00|19.01|18.65|19.02|18.66|19.02|18.66|19.01|18.65|10
1586936400000|2020-04-15 07:40:00|19.03|18.67|19.03|18.67|19.03|18.67|19.03|18.67|1
1586936700000|2020-04-15 07:45:00|19.04|18.68|19.06|18.7|19.06|18.7|19.04|18.68|13
1586937000000|2020-04-15 07:50:00|19.07|18.71|19.06|18.7|19.08|18.72|19.06|18.7|16
1586937300000|2020-04-15 07:55:00|19.05|18.69|19|18.64|19.06|18.7|19|18.64|18
1586937600000|2020-04-15 08:00:00|18.99|18.63|19.01|18.65|19.01|18.65|18.99|18.63|23
1586937900000|2020-04-15 08:05:00|19|18.64|18.99|18.63|19|18.64|18.99|18.63|4
1586938200000|2020-04-15 08:10:00|18.98|18.62|18.96|18.6|18.99|18.63|18.96|18.6|15
1586938500000|2020-04-15 08:15:00|18.95|18.59|19|18.64|19|18.64|18.94|18.58|22
1586938800000|2020-04-15 08:20:00|18.99|18.63|19|18.64|19.01|18.65|18.99|18.63|20
1586939100000|2020-04-15 08:25:00|18.99|18.63|18.98|18.62|18.99|18.63|18.98|18.62|2
1586939400000|2020-04-15 08:30:00|18.99|18.63|18.98|18.62|18.99|18.63|18.97|18.61|10
1586939700000|2020-04-15 08:35:00|18.97|18.61|18.98|18.62|18.98|18.62|18.96|18.6|4
1586940000000|2020-04-15 08:40:00|18.99|18.63|18.98|18.62|19|18.64|18.98|18.62|16
1586940300000|2020-04-15 08:45:00|18.97|18.61|18.94|18.58|18.97|18.61|18.93|18.57|26
1586940600000|2020-04-15 08:50:00|18.93|18.57|18.89|18.53|18.94|18.58|18.87|18.51|55
1586940900000|2020-04-15 08:55:00|18.9|18.54|18.87|18.51|18.9|18.54|18.87|18.51|12
1586941200000|2020-04-15 09:00:00|18.86|18.5|18.86|18.5|18.89|18.53|18.86|18.5|25
1586941500000|2020-04-15 09:05:00|18.85|18.49|18.85|18.49|18.86|18.5|18.82|18.46|17
1586941800000|2020-04-15 09:10:00|18.86|18.5|18.88|18.52|18.88|18.52|18.85|18.49|9
1586942100000|2020-04-15 09:15:00|18.89|18.53|18.9|18.54|18.9|18.54|18.88|18.52|18
1586942400000|2020-04-15 09:20:00|18.89|18.53|18.9|18.54|18.9|18.54|18.88|18.52|14
1586942700000|2020-04-15 09:25:00|18.89|18.53|18.88|18.52|18.9|18.54|18.88|18.52|16
1586943000000|2020-04-15 09:30:00|18.87|18.51|18.84|18.48|18.87|18.51|18.84|18.48|10
1586943300000|2020-04-15 09:35:00|18.83|18.47|18.87|18.51|18.88|18.52|18.83|18.47|15
1586943600000|2020-04-15 09:40:00|18.88|18.52|18.88|18.52|18.88|18.52|18.87|18.51|5
1586943900000|2020-04-15 09:45:00|18.87|18.51|18.9|18.54|18.9|18.54|18.87|18.51|18
1586944200000|2020-04-15 09:50:00|18.89|18.53|18.91|18.55|18.92|18.56|18.89|18.53|19
1586944500000|2020-04-15 09:55:00|18.92|18.56|18.91|18.55|18.92|18.56|18.91|18.55|10
1586944800000|2020-04-15 10:00:00|18.9|18.54|18.9|18.54|18.91|18.55|18.9|18.54|15
1586945100000|2020-04-15 10:05:00|18.91|18.55|19|18.64|19|18.64|18.91|18.55|16
1586945400000|2020-04-15 10:10:00|19.01|18.65|19|18.64|19.01|18.65|18.99|18.63|6
1586945700000|2020-04-15 10:15:00|18.99|18.63|19.02|18.66|19.02|18.66|18.97|18.61|24
1586946000000|2020-04-15 10:20:00|19.03|18.67|19.03|18.67|19.03|18.67|19.01|18.65|11
1586946300000|2020-04-15 10:25:00|19.02|18.66|19.02|18.66|19.04|18.68|19.02|18.66|9
1586946600000|2020-04-15 10:30:00|19.03|18.67|19.02|18.66|19.03|18.67|19|18.64|16
1586946900000|2020-04-15 10:35:00|19.01|18.65|19.01|18.65|19.03|18.67|19.01|18.65|13
1586947200000|2020-04-15 10:40:00|19.02|18.66|18.98|18.62|19.02|18.66|18.97|18.61|13
1586947500000|2020-04-15 10:45:00|18.97|18.61|18.77|18.41|18.97|18.61|18.77|18.41|58
1586947800000|2020-04-15 10:50:00|18.76|18.4|18.81|18.45|18.81|18.45|18.71|18.35|76
1586948100000|2020-04-15 10:55:00|18.82|18.46|18.71|18.35|18.82|18.46|18.71|18.35|44
1586948400000|2020-04-15 11:00:00|18.7|18.34|18.75|18.39|18.75|18.39|18.68|18.32|25
1586948700000|2020-04-15 11:05:00|18.76|18.4|18.7|18.34|18.76|18.4|18.59|18.23|58
1586949000000|2020-04-15 11:10:00|18.69|18.33|18.69|18.33|18.69|18.33|18.66|18.3|27
1586949300000|2020-04-15 11:15:00|18.68|18.32|18.69|18.33|18.69|18.33|18.68|18.32|26
1586949600000|2020-04-15 11:20:00|18.68|18.32|18.63|18.27|18.68|18.32|18.63|18.27|28
1586949900000|2020-04-15 11:25:00|18.62|18.26|18.66|18.3|18.66|18.3|18.6|18.24|27
1586950200000|2020-04-15 11:30:00|18.67|18.31|18.71|18.35|18.72|18.36|18.66|18.3|23
1586950500000|2020-04-15 11:35:00|18.7|18.34|18.71|18.35|18.74|18.38|18.7|18.34|18
1586950800000|2020-04-15 11:40:00|18.7|18.34|18.71|18.35|18.71|18.35|18.7|18.34|8
1586951100000|2020-04-15 11:45:00|18.72|18.36|18.73|18.37|18.73|18.37|18.71|18.35|12
1586951400000|2020-04-15 11:50:00|18.72|18.36|18.72|18.36|18.73|18.37|18.72|18.36|7
1586951700000|2020-04-15 11:55:00|18.73|18.37|18.7|18.34|18.73|18.37|18.68|18.32|32
1586952000000|2020-04-15 12:00:00|18.69|18.33|18.54|18.18|18.69|18.33|18.5|18.14|62
1586952300000|2020-04-15 12:05:00|18.55|18.19|18.6|18.24|18.63|18.27|18.53|18.17|59
1586952600000|2020-04-15 12:10:00|18.59|18.23|18.55|18.19|18.6|18.24|18.51|18.15|39
1586952900000|2020-04-15 12:15:00|18.56|18.2|18.56|18.2|18.56|18.2|18.5|18.14|21
1586953200000|2020-04-15 12:20:00|18.55|18.19|18.56|18.2|18.56|18.2|18.54|18.18|30
1586953500000|2020-04-15 12:25:00|18.57|18.21|18.57|18.21|18.57|18.21|18.55|18.19|17
1586953800000|2020-04-15 12:30:00|18.56|18.2|18.56|18.2|18.6|18.24|18.56|18.2|27
1586954100000|2020-04-15 12:35:00|18.55|18.19|18.49|18.13|18.56|18.2|18.48|18.12|25
1586954400000|2020-04-15 12:40:00|18.48|18.12|18.47|18.11|18.48|18.12|18.44|18.08|38
1586954700000|2020-04-15 12:45:00|18.48|18.12|18.43|18.07|18.48|18.12|18.42|18.06|40
1586955000000|2020-04-15 12:50:00|18.44|18.08|18.45|18.09|18.47|18.11|18.44|18.08|46
1586955300000|2020-04-15 12:55:00|18.44|18.08|18.46|18.1|18.46|18.1|18.42|18.06|19
1586955600000|2020-04-15 13:00:00|18.45|18.09|18.5|18.14|18.5|18.14|18.38|18.02|36
1586955900000|2020-04-15 13:05:00|18.49|18.13|18.5|18.14|18.5|18.14|18.48|18.12|18
1586956200000|2020-04-15 13:10:00|18.49|18.13|18.47|18.11|18.49|18.13|18.47|18.11|23
1586956500000|2020-04-15 13:15:00|18.46|18.1|18.51|18.15|18.51|18.15|18.46|18.1|26
1586956800000|2020-04-15 13:20:00|18.5|18.14|18.52|18.16|18.54|18.18|18.5|18.14|19
1586957100000|2020-04-15 13:25:00|18.51|18.15|18.52|18.16|18.53|18.17|18.51|18.15|34
1586957400000|2020-04-15 13:30:00|18.51|18.15|18.52|18.16|18.53|18.17|18.49|18.13|30
1586957700000|2020-04-15 13:35:00|18.53|18.17|18.55|18.19|18.57|18.21|18.53|18.17|19
1586958000000|2020-04-15 13:40:00|18.54|18.18|18.49|18.13|18.55|18.19|18.49|18.13|32
1586958300000|2020-04-15 13:45:00|18.5|18.14|18.48|18.12|18.5|18.14|18.48|18.12|3
1586958600000|2020-04-15 13:50:00|18.49|18.13|18.48|18.12|18.49|18.13|18.46|18.1|14
1586958900000|2020-04-15 13:55:00|18.49|18.13|18.53|18.17|18.54|18.18|18.49|18.13|9
1586959200000|2020-04-15 14:00:00|18.52|18.16|18.51|18.15|18.52|18.16|18.5|18.14|16
1586959500000|2020-04-15 14:05:00|18.5|18.14|18.54|18.18|18.54|18.18|18.5|18.14|17
1586959800000|2020-04-15 14:10:00|18.55|18.19|18.53|18.17|18.56|18.2|18.52|18.16|17
1586960100000|2020-04-15 14:15:00|18.52|18.16|18.52|18.16|18.52|18.16|18.51|18.15|9
1586960400000|2020-04-15 14:20:00|18.51|18.15|18.52|18.16|18.52|18.16|18.51|18.15|6
1586961000000|2020-04-15 14:30:00|18.53|18.17|18.58|18.22|18.6|18.24|18.53|18.17|18
1586961300000|2020-04-15 14:35:00|18.57|18.21|18.54|18.18|18.57|18.21|18.53|18.17|10
1586961600000|2020-04-15 14:40:00|18.55|18.19|18.53|18.17|18.55|18.19|18.51|18.15|19
1586961900000|2020-04-15 14:45:00|18.54|18.18|18.54|18.18|18.54|18.18|18.54|18.18|1
1586962200000|2020-04-15 14:50:00|18.53|18.17|18.52|18.16|18.54|18.18|18.52|18.16|12
1586962500000|2020-04-15 14:55:00|18.53|18.17|18.52|18.16|18.53|18.17|18.51|18.15|20
1586962800000|2020-04-15 15:00:00|18.51|18.15|18.49|18.13|18.52|18.16|18.48|18.12|15
1586963100000|2020-04-15 15:05:00|18.5|18.14|18.5|18.14|18.5|18.14|18.49|18.13|5
1586963400000|2020-04-15 15:10:00|18.51|18.15|18.53|18.17|18.53|18.17|18.51|18.15|9
1586963700000|2020-04-15 15:15:00|18.52|18.16|18.53|18.17|18.53|18.17|18.52|18.16|2
1586964000000|2020-04-15 15:20:00|18.52|18.16|18.52|18.16|18.53|18.17|18.52|18.16|13
1586964300000|2020-04-15 15:25:00|18.51|18.15|18.54|18.18|18.54|18.18|18.51|18.15|8
1586964600000|2020-04-15 15:30:00|18.53|18.17|18.5|18.14|18.54|18.18|18.5|18.14|12
1586964900000|2020-04-15 15:35:00|18.49|18.13|18.49|18.13|18.5|18.14|18.48|18.12|21
1586965200000|2020-04-15 15:40:00|18.5|18.14|18.51|18.15|18.51|18.15|18.49|18.13|10
1586965500000|2020-04-15 15:45:00|18.5|18.14|18.49|18.13|18.51|18.15|18.49|18.13|8
1586965800000|2020-04-15 15:50:00|18.5|18.14|18.49|18.13|18.5|18.14|18.48|18.12|10
1586966100000|2020-04-15 15:55:00|18.48|18.12|18.43|18.07|18.48|18.12|18.43|18.07|20
1586966400000|2020-04-15 16:00:00|18.42|18.06|18.49|18.13|18.49|18.13|18.4|18.04|38
1586966700000|2020-04-15 16:05:00|18.5|18.14|18.53|18.17|18.54|18.18|18.5|18.14|10
1586967000000|2020-04-15 16:10:00|18.52|18.16|18.47|18.11|18.52|18.16|18.47|18.11|18
1586967300000|2020-04-15 16:15:00|18.48|18.12|18.5|18.14|18.51|18.15|18.47|18.11|21
1586967600000|2020-04-15 16:20:00|18.51|18.15|18.51|18.15|18.51|18.15|18.5|18.14|5
1586967900000|2020-04-15 16:25:00|18.5|18.14|18.51|18.15|18.51|18.15|18.49|18.13|8
1586968200000|2020-04-15 16:30:00|18.52|18.16|18.55|18.19|18.55|18.19|18.52|18.16|8
1586968500000|2020-04-15 16:35:00|18.54|18.18|18.56|18.2|18.56|18.2|18.53|18.17|29
1586968800000|2020-04-15 16:40:00|18.55|18.19|18.58|18.22|18.59|18.23|18.55|18.19|14
1586969100000|2020-04-15 16:45:00|18.59|18.23|18.59|18.23|18.59|18.23|18.58|18.22|19
1586969400000|2020-04-15 16:50:00|18.6|18.24|18.62|18.26|18.64|18.28|18.6|18.24|39
1586969700000|2020-04-15 16:55:00|18.61|18.25|18.62|18.26|18.63|18.27|18.61|18.25|10
1586970000000|2020-04-15 17:00:00|18.61|18.25|18.64|18.28|18.64|18.28|18.61|18.25|20
1586970300000|2020-04-15 17:05:00|18.63|18.27|18.65|18.29|18.66|18.3|18.63|18.27|13
1586970600000|2020-04-15 17:10:00|18.66|18.3|18.67|18.31|18.67|18.31|18.65|18.29|16
1586970900000|2020-04-15 17:15:00|18.66|18.3|18.67|18.31|18.67|18.31|18.66|18.3|26
1586971200000|2020-04-15 17:20:00|18.66|18.3|18.67|18.31|18.67|18.31|18.66|18.3|22
1586971500000|2020-04-15 17:25:00|18.66|18.3|18.66|18.3|18.67|18.31|18.65|18.29|5
1586971800000|2020-04-15 17:30:00|18.67|18.31|18.67|18.31|18.67|18.31|18.66|18.3|3
1586972100000|2020-04-15 17:35:00|18.66|18.3|18.67|18.31|18.67|18.31|18.65|18.29|4
1586972400000|2020-04-15 17:40:00|18.68|18.32|18.7|18.34|18.7|18.34|18.67|18.31|11
1586972700000|2020-04-15 17:45:00|18.71|18.35|18.71|18.35|18.71|18.35|18.71|18.35|1
1586973000000|2020-04-15 17:50:00|18.7|18.34|18.7|18.34|18.71|18.35|18.7|18.34|7
1586973300000|2020-04-15 17:55:00|18.71|18.35|18.7|18.34|18.71|18.35|18.7|18.34|12
1586973600000|2020-04-15 18:00:00|18.71|18.35|18.7|18.34|18.71|18.35|18.7|18.34|10
1586973900000|2020-04-15 18:05:00|18.69|18.33|18.69|18.33|18.69|18.33|18.68|18.32|3
1586974200000|2020-04-15 18:10:00|18.7|18.34|18.7|18.34|18.71|18.35|18.69|18.33|9
1586974500000|2020-04-15 18:15:00|18.69|18.33|18.72|18.36|18.72|18.36|18.69|18.33|4
1586974800000|2020-04-15 18:20:00|18.73|18.37|18.74|18.38|18.75|18.39|18.73|18.37|6
1586975100000|2020-04-15 18:25:00|18.75|18.39|18.75|18.39|18.75|18.39|18.72|18.36|19
1586975400000|2020-04-15 18:30:00|18.76|18.4|18.75|18.39|18.76|18.4|18.75|18.39|10
1586975700000|2020-04-15 18:35:00|18.76|18.4|18.74|18.38|18.76|18.4|18.74|18.38|15
1586976000000|2020-04-15 18:40:00|18.73|18.37|18.72|18.36|18.73|18.37|18.71|18.35|20
1586976300000|2020-04-15 18:45:00|18.73|18.37|18.72|18.36|18.73|18.37|18.72|18.36|2
1586976600000|2020-04-15 18:50:00|18.71|18.35|18.7|18.34|18.71|18.35|18.7|18.34|10
1586976900000|2020-04-15 18:55:00|18.69|18.33|18.68|18.32|18.69|18.33|18.68|18.32|8
1586977200000|2020-04-15 19:00:00|18.67|18.31|18.62|18.26|18.68|18.32|18.62|18.26|13
1586977500000|2020-04-15 19:05:00|18.63|18.27|18.61|18.25|18.63|18.27|18.6|18.24|9
1586977800000|2020-04-15 19:10:00|18.62|18.26|18.63|18.27|18.63|18.27|18.61|18.25|12
1586978400000|2020-04-15 19:20:00|18.62|18.26|18.61|18.25|18.63|18.27|18.61|18.25|12
1586978700000|2020-04-15 19:25:00|18.62|18.26|18.61|18.25|18.62|18.26|18.61|18.25|14
1586979000000|2020-04-15 19:30:00|18.62|18.26|18.63|18.27|18.63|18.27|18.62|18.26|4
1586979300000|2020-04-15 19:35:00|18.64|18.28|18.64|18.28|18.64|18.28|18.63|18.27|5
1586979600000|2020-04-15 19:40:00|18.63|18.27|18.64|18.28|18.64|18.28|18.62|18.26|14
1586979900000|2020-04-15 19:45:00|18.63|18.27|18.64|18.28|18.65|18.29|18.63|18.27|4
1586980200000|2020-04-15 19:50:00|18.63|18.27|18.61|18.25|18.63|18.27|18.61|18.25|5
1586980500000|2020-04-15 19:55:00|18.6|18.24|18.59|18.23|18.61|18.25|18.59|18.23|8
1586980800000|2020-04-15 20:00:00|18.58|18.22|18.58|18.22|18.58|18.22|18.57|18.21|11
1586981100000|2020-04-15 20:05:00|18.59|18.23|18.65|18.29|18.65|18.29|18.58|18.22|19
1586981400000|2020-04-15 20:10:00|18.66|18.3|18.71|18.35|18.71|18.35|18.66|18.3|18
1586981700000|2020-04-15 20:15:00|18.7|18.34|18.72|18.36|18.72|18.36|18.7|18.34|21
1586982000000|2020-04-15 20:20:00|18.73|18.37|18.72|18.36|18.73|18.37|18.72|18.36|4
1586982600000|2020-04-15 20:30:00|18.71|18.35|18.72|18.36|18.72|18.36|18.71|18.35|18
1586982900000|2020-04-15 20:35:00|18.73|18.37|18.73|18.37|18.73|18.37|18.73|18.37|1
1586983200000|2020-04-15 20:40:00|18.72|18.36|18.71|18.35|18.73|18.37|18.71|18.35|32
1586983500000|2020-04-15 20:45:00|18.7|18.34|18.7|18.34|18.7|18.34|18.69|18.33|7
1586983800000|2020-04-15 20:50:00|18.69|18.33|18.7|18.34|18.71|18.35|18.69|18.33|8
1586984100000|2020-04-15 20:55:00|18.71|18.35|18.73|18.37|18.73|18.37|18.71|18.35|13
1586984400000|2020-04-15 21:00:00|18.74|18.38|18.76|18.4|18.76|18.4|18.74|18.38|7
1586984700000|2020-04-15 21:05:00|18.75|18.39|18.71|18.35|18.76|18.4|18.7|18.34|13
1586985000000|2020-04-15 21:10:00|18.7|18.34|18.71|18.35|18.71|18.35|18.7|18.34|24
1586985300000|2020-04-15 21:15:00|18.7|18.34|18.65|18.29|18.7|18.34|18.65|18.29|10
1586985600000|2020-04-15 21:20:00|18.64|18.28|18.64|18.28|18.65|18.29|18.63|18.27|7
1586986200000|2020-04-15 21:30:00|18.65|18.29|18.64|18.28|18.65|18.29|18.64|18.28|6
1586986500000|2020-04-15 21:35:00|18.65|18.29|18.64|18.28|18.65|18.29|18.64|18.28|6
1586986800000|2020-04-15 21:40:00|18.62|18.26|18.59|18.23|18.63|18.27|18.59|18.23|32
1586987100000|2020-04-15 21:45:00|18.6|18.24|18.58|18.22|18.6|18.24|18.57|18.21|9
1586987400000|2020-04-15 21:50:00|18.59|18.23|18.61|18.25|18.61|18.25|18.59|18.23|11
1586987700000|2020-04-15 21:55:00|18.6|18.24|18.61|18.25|18.61|18.25|18.6|18.24|12
1586988000000|2020-04-15 22:00:00|18.6|18.24|18.59|18.23|18.61|18.25|18.59|18.23|12
1586988300000|2020-04-15 22:05:00|18.6|18.24|18.55|18.19|18.6|18.24|18.54|18.18|12
1586988600000|2020-04-15 22:10:00|18.56|18.2|18.56|18.2|18.57|18.21|18.54|18.18|15
1586988900000|2020-04-15 22:15:00|18.55|18.19|18.52|18.16|18.56|18.2|18.51|18.15|18
1586989200000|2020-04-15 22:20:00|18.51|18.15|18.49|18.13|18.51|18.15|18.46|18.1|23
1586989500000|2020-04-15 22:25:00|18.48|18.12|18.46|18.1|18.49|18.13|18.46|18.1|19
1586989800000|2020-04-15 22:30:00|18.47|18.11|18.52|18.16|18.53|18.17|18.46|18.1|22
1586990100000|2020-04-15 22:35:00|18.53|18.17|18.52|18.16|18.53|18.17|18.51|18.15|8
1586990400000|2020-04-15 22:40:00|18.53|18.17|18.57|18.21|18.57|18.21|18.53|18.17|19
1586990700000|2020-04-15 22:45:00|18.56|18.2|18.57|18.21|18.57|18.21|18.56|18.2|4
1586991000000|2020-04-15 22:50:00|18.58|18.22|18.57|18.21|18.59|18.23|18.57|18.21|10
1586991300000|2020-04-15 22:55:00|18.58|18.22|18.57|18.21|18.59|18.23|18.56|18.2|20
1586991600000|2020-04-15 23:00:00|18.56|18.2|18.34|17.98|18.58|18.22|18.27|17.91|142
1586991900000|2020-04-15 23:05:00|18.35|17.99|18.31|17.95|18.35|17.99|18.25|17.89|95
1586992200000|2020-04-15 23:10:00|18.3|17.94|18.23|17.87|18.34|17.98|18.2|17.84|86
1586992500000|2020-04-15 23:15:00|18.22|17.86|18.24|17.88|18.26|17.9|18.2|17.84|75
1586992800000|2020-04-15 23:20:00|18.23|17.87|18.3|17.94|18.3|17.94|18.21|17.85|50
1586993100000|2020-04-15 23:25:00|18.31|17.95|18.28|17.92|18.32|17.96|18.25|17.89|33
1586993400000|2020-04-15 23:30:00|18.27|17.91|18.31|17.95|18.33|17.97|18.27|17.91|23
1586993700000|2020-04-15 23:35:00|18.3|17.94|18.23|17.87|18.3|17.94|18.22|17.86|42
1586994000000|2020-04-15 23:40:00|18.24|17.88|18.26|17.9|18.27|17.91|18.24|17.88|21
1586994300000|2020-04-15 23:45:00|18.27|17.91|18.28|17.92|18.28|17.92|18.26|17.9|4
1586994600000|2020-04-15 23:50:00|18.29|17.93|18.26|17.9|18.29|17.93|18.25|17.89|16
1586994900000|2020-04-15 23:55:00|18.25|17.89|18.24|17.88|18.26|17.9|18.24|17.88|24
1586995200000|2020-04-16 00:00:00|18.23|17.87|17.99|17.63|18.23|17.87|17.86|17.5|186
1586995500000|2020-04-16 00:05:00|18|17.64|17.97|17.61|18.01|17.65|17.93|17.57|58
1586995800000|2020-04-16 00:10:00|17.96|17.6|17.93|17.57|17.97|17.61|17.89|17.53|32
1586996100000|2020-04-16 00:15:00|17.94|17.58|17.79|17.43|17.94|17.58|17.79|17.43|34
1586996400000|2020-04-16 00:20:00|17.78|17.42|17.72|17.36|17.84|17.48|17.72|17.36|37
1586996700000|2020-04-16 00:25:00|17.71|17.35|17.73|17.37|17.77|17.41|17.59|17.23|116
1586997000000|2020-04-16 00:30:00|17.74|17.38|17.81|17.45|17.85|17.49|17.74|17.38|62
1586997300000|2020-04-16 00:35:00|17.82|17.46|17.79|17.43|17.84|17.48|17.76|17.4|42
1586997600000|2020-04-16 00:40:00|17.8|17.44|17.82|17.46|17.83|17.47|17.76|17.4|37
1586997900000|2020-04-16 00:45:00|17.83|17.47|17.89|17.53|17.91|17.55|17.81|17.45|53
1586998200000|2020-04-16 00:50:00|17.9|17.54|17.92|17.56|17.94|17.58|17.9|17.54|39
1586998500000|2020-04-16 00:55:00|17.93|17.57|17.96|17.6|17.97|17.61|17.93|17.57|22
1586998800000|2020-04-16 01:00:00|17.97|17.61|17.82|17.46|17.97|17.61|17.82|17.46|30
1586999100000|2020-04-16 01:05:00|17.83|17.47|17.89|17.53|17.9|17.54|17.82|17.46|41
1586999400000|2020-04-16 01:10:00|17.88|17.52|17.9|17.54|17.91|17.55|17.87|17.51|29
1586999700000|2020-04-16 01:15:00|17.89|17.53|17.83|17.47|17.9|17.54|17.83|17.47|21
1587000000000|2020-04-16 01:20:00|17.84|17.48|17.9|17.54|17.9|17.54|17.83|17.47|35
1587000300000|2020-04-16 01:25:00|17.89|17.53|17.99|17.63|18|17.64|17.88|17.52|53
1587000600000|2020-04-16 01:30:00|18|17.64|18|17.64|18.1|17.74|18|17.64|69
1587000900000|2020-04-16 01:35:00|18.01|17.65|18.07|17.71|18.08|17.72|17.98|17.62|51
1587001200000|2020-04-16 01:40:00|18.06|17.7|18.02|17.66|18.09|17.73|18|17.64|59
1587001500000|2020-04-16 01:45:00|18.03|17.67|18.05|17.69|18.07|17.71|18.01|17.65|37
1587001800000|2020-04-16 01:50:00|18.04|17.68|18.05|17.69|18.08|17.72|18.04|17.68|30
1587002100000|2020-04-16 01:55:00|18.04|17.68|18.04|17.68|18.05|17.69|18.01|17.65|41
1587002400000|2020-04-16 02:00:00|18.05|17.69|18.01|17.65|18.08|17.72|18.01|17.65|33
1587002700000|2020-04-16 02:05:00|18.02|17.66|18.02|17.66|18.04|17.68|18.01|17.65|11
1587003000000|2020-04-16 02:10:00|18.03|17.67|18.08|17.72|18.09|17.73|18.02|17.66|24
1587003300000|2020-04-16 02:15:00|18.07|17.71|18.05|17.69|18.09|17.73|18.04|17.68|25
1587003600000|2020-04-16 02:20:00|18.06|17.7|18.06|17.7|18.07|17.71|18.03|17.67|25
1587003900000|2020-04-16 02:25:00|18.05|17.69|18.03|17.67|18.06|17.7|18.03|17.67|19
1587004200000|2020-04-16 02:30:00|18.02|17.66|18.03|17.67|18.05|17.69|18.01|17.65|24
1587004500000|2020-04-16 02:35:00|18.02|17.66|17.99|17.63|18.02|17.66|17.97|17.61|30
1587004800000|2020-04-16 02:40:00|17.98|17.62|17.98|17.62|18.03|17.67|17.97|17.61|39
1587005100000|2020-04-16 02:45:00|17.97|17.61|18.03|17.67|18.04|17.68|17.97|17.61|21
1587005400000|2020-04-16 02:50:00|18.02|17.66|18.04|17.68|18.05|17.69|18.02|17.66|23
1587005700000|2020-04-16 02:55:00|18.03|17.67|18.03|17.67|18.04|17.68|18|17.64|27
1587006000000|2020-04-16 03:00:00|18.04|17.68|17.98|17.62|18.04|17.68|17.97|17.61|33
1587006300000|2020-04-16 03:05:00|17.99|17.63|17.92|17.56|18|17.64|17.91|17.55|32
1587006600000|2020-04-16 03:10:00|17.93|17.57|17.95|17.59|17.96|17.6|17.92|17.56|21
1587006900000|2020-04-16 03:15:00|17.94|17.58|17.96|17.6|17.96|17.6|17.94|17.58|19
1587007200000|2020-04-16 03:20:00|17.95|17.59|18.01|17.65|18.01|17.65|17.93|17.57|29
1587007500000|2020-04-16 03:25:00|18|17.64|17.98|17.62|18|17.64|17.97|17.61|21
1587007800000|2020-04-16 03:30:00|17.99|17.63|18.02|17.66|18.02|17.66|17.99|17.63|14
1587008100000|2020-04-16 03:35:00|18.01|17.65|18.01|17.65|18.04|17.68|18.01|17.65|11
1587008400000|2020-04-16 03:40:00|18|17.64|17.99|17.63|18.02|17.66|17.99|17.63|14
1587008700000|2020-04-16 03:45:00|18|17.64|18.01|17.65|18.02|17.66|17.98|17.62|24
1587009000000|2020-04-16 03:50:00|18.02|17.66|18.04|17.68|18.05|17.69|18.02|17.66|19
1587009300000|2020-04-16 03:55:00|18.03|17.67|18.04|17.68|18.04|17.68|18.02|17.66|12
1587009600000|2020-04-16 04:00:00|18.05|17.69|18.12|17.76|18.13|17.77|18.05|17.69|26
1587009900000|2020-04-16 04:05:00|18.13|17.77|18.1|17.74|18.13|17.77|18.1|17.74|20
1587010200000|2020-04-16 04:10:00|18.11|17.75|18.08|17.72|18.11|17.75|18.07|17.71|46
1587010500000|2020-04-16 04:15:00|18.09|17.73|18.08|17.72|18.11|17.75|18.07|17.71|32
1587010800000|2020-04-16 04:20:00|18.09|17.73|18.12|17.76|18.12|17.76|18.09|17.73|14
1587011100000|2020-04-16 04:25:00|18.11|17.75|18.08|17.72|18.12|17.76|18.07|17.71|22
1587011400000|2020-04-16 04:30:00|18.09|17.73|18.08|17.72|18.1|17.74|18.07|17.71|14
1587011700000|2020-04-16 04:35:00|18.07|17.71|18.05|17.69|18.07|17.71|18.04|17.68|7
1587012000000|2020-04-16 04:40:00|18.04|17.68|18.05|17.69|18.06|17.7|18.03|17.67|16
1587012300000|2020-04-16 04:45:00|18.06|17.7|18.07|17.71|18.09|17.73|18.06|17.7|12
1587012600000|2020-04-16 04:50:00|18.08|17.72|18.07|17.71|18.09|17.73|18.06|17.7|28
1587012900000|2020-04-16 04:55:00|18.06|17.7|18.03|17.67|18.07|17.71|18.02|17.66|24
1587013200000|2020-04-16 05:00:00|18.04|17.68|18.11|17.75|18.11|17.75|18.03|17.67|36
1587013500000|2020-04-16 05:05:00|18.1|17.74|18.09|17.73|18.11|17.75|18.09|17.73|10
1587013800000|2020-04-16 05:10:00|18.08|17.72|18.11|17.75|18.11|17.75|18.08|17.72|14
1587014100000|2020-04-16 05:15:00|18.12|17.76|18.14|17.78|18.14|17.78|18.11|17.75|15
1587014400000|2020-04-16 05:20:00|18.13|17.77|18.14|17.78|18.15|17.79|18.13|17.77|22
1587014700000|2020-04-16 05:25:00|18.13|17.77|18.14|17.78|18.15|17.79|18.11|17.75|18
1587015000000|2020-04-16 05:30:00|18.15|17.79|18.16|17.8|18.16|17.8|18.14|17.78|22
1587015300000|2020-04-16 05:35:00|18.15|17.79|18.12|17.76|18.16|17.8|18.11|17.75|52
1587015600000|2020-04-16 05:40:00|18.11|17.75|18.12|17.76|18.13|17.77|18.11|17.75|12
1587015900000|2020-04-16 05:45:00|18.13|17.77|18.08|17.72|18.13|17.77|18.07|17.71|22
1587016200000|2020-04-16 05:50:00|18.07|17.71|18.11|17.75|18.11|17.75|18.06|17.7|37
1587016500000|2020-04-16 05:55:00|18.12|17.76|18.09|17.73|18.12|17.76|18.09|17.73|8
1587016800000|2020-04-16 06:00:00|18.08|17.72|18.14|17.78|18.15|17.79|18.08|17.72|37
1587017100000|2020-04-16 06:05:00|18.15|17.79|18.18|17.82|18.18|17.82|18.14|17.78|16
1587017400000|2020-04-16 06:10:00|18.19|17.83|18.18|17.82|18.2|17.84|18.18|17.82|20
1587017700000|2020-04-16 06:15:00|18.19|17.83|18.22|17.86|18.23|17.87|18.18|17.82|26
1587018000000|2020-04-16 06:20:00|18.23|17.87|18.27|17.91|18.28|17.92|18.23|17.87|43
1587018300000|2020-04-16 06:25:00|18.26|17.9|18.29|17.93|18.32|17.96|18.25|17.89|36
1587018600000|2020-04-16 06:30:00|18.3|17.94|18.31|17.95|18.33|17.97|18.29|17.93|16
1587018900000|2020-04-16 06:35:00|18.3|17.94|18.28|17.92|18.31|17.95|18.25|17.89|29
1587019200000|2020-04-16 06:40:00|18.29|17.93|18.3|17.94|18.32|17.96|18.28|17.92|18
1587019500000|2020-04-16 06:45:00|18.29|17.93|18.27|17.91|18.31|17.95|18.26|17.9|33
1587019800000|2020-04-16 06:50:00|18.26|17.9|18.3|17.94|18.3|17.94|18.25|17.89|27
1587020100000|2020-04-16 06:55:00|18.31|17.95|18.31|17.95|18.33|17.97|18.31|17.95|9
1587020400000|2020-04-16 07:00:00|18.32|17.96|18.53|18.17|18.61|18.25|18.31|17.95|110
1587020700000|2020-04-16 07:05:00|18.51|18.15|18.62|18.26|18.62|18.26|18.51|18.15|122
1587021000000|2020-04-16 07:10:00|18.63|18.27|18.73|18.37|18.82|18.46|18.63|18.27|202
1587021300000|2020-04-16 07:15:00|18.74|18.38|19.02|18.66|19.08|18.72|18.74|18.38|170
1587021600000|2020-04-16 07:20:00|19.01|18.65|18.86|18.5|19.02|18.66|18.84|18.48|168
1587021900000|2020-04-16 07:25:00|18.87|18.51|18.89|18.53|18.96|18.6|18.87|18.51|138
1587022200000|2020-04-16 07:30:00|18.88|18.52|18.86|18.5|18.97|18.61|18.86|18.5|102
1587022500000|2020-04-16 07:35:00|18.87|18.51|18.88|18.52|18.88|18.52|18.82|18.46|94
1587022800000|2020-04-16 07:40:00|18.87|18.51|18.89|18.53|18.93|18.57|18.87|18.51|45
1587023100000|2020-04-16 07:45:00|18.9|18.54|18.87|18.51|18.91|18.55|18.87|18.51|48
1587023400000|2020-04-16 07:50:00|18.88|18.52|18.75|18.39|18.88|18.52|18.75|18.39|65
1587023700000|2020-04-16 07:55:00|18.74|18.38|18.8|18.44|18.8|18.44|18.73|18.37|39
1587024000000|2020-04-16 08:00:00|18.79|18.43|18.88|18.52|18.93|18.57|18.79|18.43|62
1587024300000|2020-04-16 08:05:00|18.89|18.53|18.88|18.52|18.89|18.53|18.85|18.49|42
1587024600000|2020-04-16 08:10:00|18.89|18.53|18.82|18.46|18.89|18.53|18.82|18.46|26
1587024900000|2020-04-16 08:15:00|18.83|18.47|18.88|18.52|18.88|18.52|18.83|18.47|26
1587025200000|2020-04-16 08:20:00|18.89|18.53|19.01|18.65|19.04|18.68|18.89|18.53|74
1587025500000|2020-04-16 08:25:00|19|18.64|19.01|18.65|19.09|18.73|18.99|18.63|75
1587025800000|2020-04-16 08:30:00|19.02|18.66|19.29|18.93|19.48|19.12|19.02|18.66|209
1587026100000|2020-04-16 08:35:00|19.3|18.94|19.21|18.85|19.32|18.96|19.19|18.83|130
1587026400000|2020-04-16 08:40:00|19.22|18.86|19.21|18.85|19.26|18.9|19.17|18.81|70
1587026700000|2020-04-16 08:45:00|19.22|18.86|19.14|18.78|19.24|18.88|19.09|18.73|88
1587027000000|2020-04-16 08:50:00|19.15|18.79|19.1|18.74|19.15|18.79|19.09|18.73|52
1587027300000|2020-04-16 08:55:00|19.11|18.75|19.08|18.72|19.17|18.81|19.08|18.72|62
1587027600000|2020-04-16 09:00:00|19.09|18.73|19.2|18.84|19.26|18.9|19.09|18.73|94
1587027900000|2020-04-16 09:05:00|19.21|18.85|19.17|18.81|19.27|18.91|19.17|18.81|65
1587028200000|2020-04-16 09:10:00|19.16|18.8|19.16|18.8|19.19|18.83|19.14|18.78|47
1587028500000|2020-04-16 09:15:00|19.17|18.81|19.18|18.82|19.22|18.86|19.16|18.8|60
1587028800000|2020-04-16 09:20:00|19.19|18.83|19.21|18.85|19.25|18.89|19.18|18.82|51
1587029100000|2020-04-16 09:25:00|19.22|18.86|19.24|18.88|19.24|18.88|19.2|18.84|49
1587029400000|2020-04-16 09:30:00|19.25|18.89|19.23|18.87|19.27|18.91|19.22|18.86|49
1587029700000|2020-04-16 09:35:00|19.24|18.88|19.11|18.75|19.24|18.88|19.11|18.75|46
1587030000000|2020-04-16 09:40:00|19.1|18.74|19.18|18.82|19.18|18.82|19.1|18.74|61
1587030300000|2020-04-16 09:45:00|19.19|18.83|19.17|18.81|19.22|18.86|19.17|18.81|29
1587030600000|2020-04-16 09:50:00|19.16|18.8|19.16|18.8|19.17|18.81|19.13|18.77|35
1587030900000|2020-04-16 09:55:00|19.15|18.79|19.14|18.78|19.16|18.8|19.13|18.77|42
1587031200000|2020-04-16 10:00:00|19.15|18.79|19.21|18.85|19.24|18.88|19.14|18.78|63
1587031500000|2020-04-16 10:05:00|19.2|18.84|19.19|18.83|19.2|18.84|19.17|18.81|34
1587031800000|2020-04-16 10:10:00|19.18|18.82|19.15|18.79|19.19|18.83|19.15|18.79|18
1587032100000|2020-04-16 10:15:00|19.16|18.8|19.18|18.82|19.19|18.83|19.13|18.77|23
1587032400000|2020-04-16 10:20:00|19.17|18.81|19.17|18.81|19.18|18.82|19.16|18.8|15
1587032700000|2020-04-16 10:25:00|19.18|18.82|19.17|18.81|19.18|18.82|19.15|18.79|18
1587033000000|2020-04-16 10:30:00|19.18|18.82|19.12|18.76|19.19|18.83|19.11|18.75|23
1587033300000|2020-04-16 10:35:00|19.13|18.77|18.92|18.56|19.14|18.78|18.87|18.51|160
1587033600000|2020-04-16 10:40:00|18.91|18.55|18.98|18.62|18.98|18.62|18.91|18.55|66
1587033900000|2020-04-16 10:45:00|18.97|18.61|18.94|18.58|19.02|18.66|18.93|18.57|74
1587034200000|2020-04-16 10:50:00|18.95|18.59|18.91|18.55|18.97|18.61|18.91|18.55|27
1587034500000|2020-04-16 10:55:00|18.92|18.56|18.98|18.62|19.01|18.65|18.92|18.56|45
1587034800000|2020-04-16 11:00:00|18.99|18.63|18.97|18.61|19|18.64|18.97|18.61|11
1587035100000|2020-04-16 11:05:00|18.96|18.6|18.95|18.59|18.97|18.61|18.94|18.58|34
1587035400000|2020-04-16 11:10:00|18.94|18.58|19.07|18.71|19.07|18.71|18.94|18.58|46
1587035700000|2020-04-16 11:15:00|19.06|18.7|19.12|18.76|19.15|18.79|19.05|18.69|52
1587036000000|2020-04-16 11:20:00|19.11|18.75|19.06|18.7|19.12|18.76|19.04|18.68|36
1587036300000|2020-04-16 11:25:00|19.07|18.71|19.13|18.77|19.13|18.77|19.04|18.68|53
1587036600000|2020-04-16 11:30:00|19.14|18.78|19.11|18.75|19.18|18.82|19.11|18.75|54
1587036900000|2020-04-16 11:35:00|19.1|18.74|19.09|18.73|19.11|18.75|19.04|18.68|40
1587037200000|2020-04-16 11:40:00|19.08|18.72|19.04|18.68|19.1|18.74|19.03|18.67|37
1587037500000|2020-04-16 11:45:00|19.03|18.67|19.1|18.74|19.1|18.74|19.03|18.67|32
1587037800000|2020-04-16 11:50:00|19.09|18.73|19.13|18.77|19.14|18.78|19.07|18.71|27
1587038100000|2020-04-16 11:55:00|19.14|18.78|19.11|18.75|19.14|18.78|19.07|18.71|42
1587038400000|2020-04-16 12:00:00|19.1|18.74|19.01|18.65|19.16|18.8|18.95|18.59|112
1587038700000|2020-04-16 12:05:00|19|18.64|19.07|18.71|19.07|18.71|18.99|18.63|48
1587039000000|2020-04-16 12:10:00|19.08|18.72|19.12|18.76|19.12|18.76|19.08|18.72|39
1587039300000|2020-04-16 12:15:00|19.13|18.77|19.15|18.79|19.18|18.82|19.12|18.76|49
1587039600000|2020-04-16 12:20:00|19.14|18.78|19.09|18.73|19.16|18.8|19.05|18.69|50
1587039900000|2020-04-16 12:25:00|19.08|18.72|19.15|18.79|19.15|18.79|19.08|18.72|30
1587040200000|2020-04-16 12:30:00|19.14|18.78|19.16|18.8|19.17|18.81|19.13|18.77|45
1587040500000|2020-04-16 12:35:00|19.17|18.81|19.11|18.75|19.19|18.83|19.11|18.75|31
1587040800000|2020-04-16 12:40:00|19.12|18.76|19.14|18.78|19.16|18.8|19.09|18.73|41
1587041100000|2020-04-16 12:45:00|19.13|18.77|19.2|18.84|19.21|18.85|19.13|18.77|61
1587041400000|2020-04-16 12:50:00|19.19|18.83|19.2|18.84|19.2|18.84|19.14|18.78|28
1587041700000|2020-04-16 12:55:00|19.21|18.85|19.25|18.89|19.28|18.92|19.2|18.84|55
1587042000000|2020-04-16 13:00:00|19.26|18.9|19.21|18.85|19.33|18.97|19.21|18.85|58
1587042300000|2020-04-16 13:05:00|19.22|18.86|19.24|18.88|19.26|18.9|19.21|18.85|35
1587042600000|2020-04-16 13:10:00|19.23|18.87|19.18|18.82|19.25|18.89|19.17|18.81|36
1587042900000|2020-04-16 13:15:00|19.17|18.81|19.18|18.82|19.2|18.84|19.17|18.81|38
1587043200000|2020-04-16 13:20:00|19.19|18.83|19.17|18.81|19.19|18.83|19.17|18.81|19
1587043500000|2020-04-16 13:25:00|19.16|18.8|19.15|18.79|19.19|18.83|19.12|18.76|38
1587043800000|2020-04-16 13:30:00|19.16|18.8|19.17|18.81|19.22|18.86|19.16|18.8|34
1587044100000|2020-04-16 13:35:00|19.16|18.8|19.1|18.74|19.17|18.81|19.1|18.74|33
1587044400000|2020-04-16 13:40:00|19.11|18.75|19.12|18.76|19.15|18.79|19.1|18.74|31
1587044700000|2020-04-16 13:45:00|19.13|18.77|19.08|18.72|19.13|18.77|19.08|18.72|16
1587045000000|2020-04-16 13:50:00|19.07|18.71|19.06|18.7|19.11|18.75|19.05|18.69|30
1587045300000|2020-04-16 13:55:00|19.07|18.71|19.03|18.67|19.09|18.73|19|18.64|41
1587045600000|2020-04-16 14:00:00|19.04|18.68|19.07|18.71|19.08|18.72|19.03|18.67|24
1587045900000|2020-04-16 14:05:00|19.06|18.7|19.01|18.65|19.06|18.7|19.01|18.65|24
1587046200000|2020-04-16 14:10:00|19.02|18.66|19.06|18.7|19.06|18.7|19.02|18.66|23
1587046500000|2020-04-16 14:15:00|19.05|18.69|19.11|18.75|19.11|18.75|19.05|18.69|51
1587046800000|2020-04-16 14:20:00|19.1|18.74|19.14|18.78|19.15|18.79|19.1|18.74|31
1587047100000|2020-04-16 14:25:00|19.13|18.77|19.1|18.74|19.13|18.77|19.09|18.73|22
1587047400000|2020-04-16 14:30:00|19.11|18.75|19.11|18.75|19.12|18.76|19.09|18.73|23
1587047700000|2020-04-16 14:35:00|19.1|18.74|19.08|18.72|19.11|18.75|19.07|18.71|17
1587048000000|2020-04-16 14:40:00|19.07|18.71|19.1|18.74|19.11|18.75|19.06|18.7|14
1587048300000|2020-04-16 14:45:00|19.09|18.73|19.15|18.79|19.16|18.8|19.09|18.73|9
1587048600000|2020-04-16 14:50:00|19.16|18.8|19.14|18.78|19.16|18.8|19.13|18.77|31
1587048900000|2020-04-16 14:55:00|19.15|18.79|19.15|18.79|19.15|18.79|19.13|18.77|17
1587049200000|2020-04-16 15:00:00|19.16|18.8|19.16|18.8|19.17|18.81|19.15|18.79|5
1587049500000|2020-04-16 15:05:00|19.15|18.79|19.17|18.81|19.18|18.82|19.15|18.79|15
1587049800000|2020-04-16 15:10:00|19.18|18.82|19.17|18.81|19.19|18.83|19.16|18.8|14
1587050100000|2020-04-16 15:15:00|19.16|18.8|19.17|18.81|19.17|18.81|19.14|18.78|18
1587050400000|2020-04-16 15:20:00|19.18|18.82|19.2|18.84|19.2|18.84|19.18|18.82|17
1587050700000|2020-04-16 15:25:00|19.19|18.83|19.18|18.82|19.19|18.83|19.18|18.82|4
1587051000000|2020-04-16 15:30:00|19.19|18.83|19.1|18.74|19.19|18.83|19.09|18.73|38
1587051300000|2020-04-16 15:35:00|19.09|18.73|19.1|18.74|19.1|18.74|19.09|18.73|22
1587051600000|2020-04-16 15:40:00|19.11|18.75|19.15|18.79|19.18|18.82|19.1|18.74|55
1587051900000|2020-04-16 15:45:00|19.16|18.8|19.15|18.79|19.2|18.84|19.15|18.79|32
1587052200000|2020-04-16 15:50:00|19.16|18.8|19.23|18.87|19.23|18.87|19.12|18.76|30
1587052500000|2020-04-16 15:55:00|19.22|18.86|19.22|18.86|19.23|18.87|19.21|18.85|21
1587052800000|2020-04-16 16:00:00|19.23|18.87|19.14|18.78|19.27|18.91|19.07|18.71|128
1587053100000|2020-04-16 16:05:00|19.13|18.77|19.1|18.74|19.14|18.78|19.09|18.73|40
1587053400000|2020-04-16 16:10:00|19.09|18.73|19.1|18.74|19.12|18.76|19.08|18.72|34
1587053700000|2020-04-16 16:15:00|19.09|18.73|19.1|18.74|19.11|18.75|19.08|18.72|26
1587054000000|2020-04-16 16:20:00|19.09|18.73|19.08|18.72|19.11|18.75|19.06|18.7|24
1587054300000|2020-04-16 16:25:00|19.09|18.73|19.03|18.67|19.09|18.73|19.03|18.67|31
1587054600000|2020-04-16 16:30:00|19.02|18.66|19|18.64|19.03|18.67|18.97|18.61|65
1587054900000|2020-04-16 16:35:00|19.01|18.65|19|18.64|19.03|18.67|18.98|18.62|26
1587055200000|2020-04-16 16:40:00|19.01|18.65|19.05|18.69|19.05|18.69|19.01|18.65|21
1587055500000|2020-04-16 16:45:00|19.06|18.7|19.07|18.71|19.07|18.71|19.05|18.69|12
1587055800000|2020-04-16 16:50:00|19.08|18.72|19.07|18.71|19.09|18.73|19.05|18.69|20
1587056100000|2020-04-16 16:55:00|19.06|18.7|19.08|18.72|19.08|18.72|19.05|18.69|27
1587056400000|2020-04-16 17:00:00|19.07|18.71|19.09|18.73|19.11|18.75|19.07|18.71|15
1587056700000|2020-04-16 17:05:00|19.1|18.74|19.04|18.68|19.1|18.74|19.04|18.68|21
1587057000000|2020-04-16 17:10:00|19.05|18.69|19.04|18.68|19.05|18.69|19.02|18.66|16
1587057300000|2020-04-16 17:15:00|19.03|18.67|19.04|18.68|19.05|18.69|19.01|18.65|24
1587057600000|2020-04-16 17:20:00|19.05|18.69|19.08|18.72|19.08|18.72|19.04|18.68|12
1587057900000|2020-04-16 17:25:00|19.07|18.71|19.07|18.71|19.08|18.72|19.06|18.7|11
1587058200000|2020-04-16 17:30:00|19.08|18.72|19.09|18.73|19.09|18.73|19.07|18.71|12
1587058500000|2020-04-16 17:35:00|19.08|18.72|19.06|18.7|19.09|18.73|19.06|18.7|7
1587058800000|2020-04-16 17:40:00|19.07|18.71|19.09|18.73|19.09|18.73|19.06|18.7|11
1587059100000|2020-04-16 17:45:00|19.08|18.72|19.08|18.72|19.09|18.73|19.07|18.71|11
1587059400000|2020-04-16 17:50:00|19.07|18.71|19.03|18.67|19.07|18.71|19.02|18.66|13
1587059700000|2020-04-16 17:55:00|19.02|18.66|19.03|18.67|19.03|18.67|19.01|18.65|8
1587060000000|2020-04-16 18:00:00|19.02|18.66|19.08|18.72|19.09|18.73|19.01|18.65|17
1587060300000|2020-04-16 18:05:00|19.07|18.71|19.07|18.71|19.08|18.72|19.04|18.68|17
1587060600000|2020-04-16 18:10:00|19.06|18.7|19.06|18.7|19.07|18.71|19.05|18.69|15
1587060900000|2020-04-16 18:15:00|19.05|18.69|19.06|18.7|19.06|18.7|19|18.64|24
1587061200000|2020-04-16 18:20:00|19.05|18.69|19.09|18.73|19.09|18.73|19.05|18.69|9
1587061500000|2020-04-16 18:25:00|19.08|18.72|19.07|18.71|19.1|18.74|19.07|18.71|10
1587061800000|2020-04-16 18:30:00|19.06|18.7|19.13|18.77|19.13|18.77|19.06|18.7|30
1587062100000|2020-04-16 18:35:00|19.14|18.78|19.11|18.75|19.15|18.79|19.1|18.74|24
1587062400000|2020-04-16 18:40:00|19.1|18.74|19.08|18.72|19.12|18.76|19.06|18.7|21
1587062700000|2020-04-16 18:45:00|19.09|18.73|19.11|18.75|19.13|18.77|19.09|18.73|15
1587063000000|2020-04-16 18:50:00|19.12|18.76|19.12|18.76|19.12|18.76|19.09|18.73|15
1587063300000|2020-04-16 18:55:00|19.13|18.77|19.14|18.78|19.14|18.78|19.12|18.76|10
1587063600000|2020-04-16 19:00:00|19.13|18.77|19.13|18.77|19.14|18.78|19.12|18.76|15
1587063900000|2020-04-16 19:05:00|19.14|18.78|19.09|18.73|19.14|18.78|19.09|18.73|22
1587064200000|2020-04-16 19:10:00|19.08|18.72|19.08|18.72|19.09|18.73|19.07|18.71|15
1587064500000|2020-04-16 19:15:00|19.09|18.73|19.09|18.73|19.09|18.73|19.08|18.72|17
1587065100000|2020-04-16 19:25:00|19.1|18.74|19.1|18.74|19.11|18.75|19.09|18.73|9
1587065400000|2020-04-16 19:30:00|19.11|18.75|19.11|18.75|19.11|18.75|19.1|18.74|7
1587065700000|2020-04-16 19:35:00|19.12|18.76|19.13|18.77|19.13|18.77|19.11|18.75|6
1587066000000|2020-04-16 19:40:00|19.12|18.76|19.17|18.81|19.17|18.81|19.12|18.76|28
1587066300000|2020-04-16 19:45:00|19.16|18.8|19.22|18.86|19.27|18.91|19.16|18.8|55
1587066600000|2020-04-16 19:50:00|19.23|18.87|19.23|18.87|19.27|18.91|19.22|18.86|59
1587066900000|2020-04-16 19:55:00|19.22|18.86|19.24|18.88|19.26|18.9|19.2|18.84|25
1587067200000|2020-04-16 20:00:00|19.23|18.87|19.11|18.75|19.23|18.87|19.06|18.7|111
1587067500000|2020-04-16 20:05:00|19.12|18.76|19.09|18.73|19.16|18.8|19.09|18.73|42
1587067800000|2020-04-16 20:10:00|19.08|18.72|19.11|18.75|19.11|18.75|19.05|18.69|22
1587068100000|2020-04-16 20:15:00|19.1|18.74|19.08|18.72|19.1|18.74|19.07|18.71|21
1587068400000|2020-04-16 20:20:00|19.09|18.73|19.15|18.79|19.15|18.79|19.08|18.72|23
1587068700000|2020-04-16 20:25:00|19.14|18.78|19.15|18.79|19.17|18.81|19.14|18.78|14
1587069000000|2020-04-16 20:30:00|19.16|18.8|19.18|18.82|19.18|18.82|19.16|18.8|11
1587069300000|2020-04-16 20:35:00|19.19|18.83|19.19|18.83|19.19|18.83|19.17|18.81|9
1587069600000|2020-04-16 20:40:00|19.2|18.84|19.21|18.85|19.22|18.86|19.19|18.83|14
1587069900000|2020-04-16 20:45:00|19.22|18.86|19.24|18.88|19.25|18.89|19.21|18.85|13
1587070200000|2020-04-16 20:50:00|19.25|18.89|19.23|18.87|19.25|18.89|19.22|18.86|15
1587070500000|2020-04-16 20:55:00|19.24|18.88|19.23|18.87|19.26|18.9|19.22|18.86|16
1587070800000|2020-04-16 21:00:00|19.22|18.86|19.22|18.86|19.22|18.86|19.19|18.83|11
1587071100000|2020-04-16 21:05:00|19.23|18.87|19.22|18.86|19.23|18.87|19.22|18.86|14
1587071400000|2020-04-16 21:10:00|19.21|18.85|19.19|18.83|19.21|18.85|19.18|18.82|17
1587071700000|2020-04-16 21:15:00|19.18|18.82|19.16|18.8|19.18|18.82|19.16|18.8|5
1587072000000|2020-04-16 21:20:00|19.15|18.79|19.16|18.8|19.16|18.8|19.15|18.79|4
1587072300000|2020-04-16 21:25:00|19.17|18.81|19.16|18.8|19.17|18.81|19.16|18.8|6
1587072600000|2020-04-16 21:30:00|19.17|18.81|19.16|18.8|19.17|18.81|19.15|18.79|8
1587072900000|2020-04-16 21:35:00|19.17|18.81|19.21|18.85|19.22|18.86|19.17|18.81|21
1587073200000|2020-04-16 21:40:00|19.2|18.84|19.21|18.85|19.21|18.85|19.2|18.84|8
1587073500000|2020-04-16 21:45:00|19.22|18.86|19.22|18.86|19.23|18.87|19.22|18.86|7
1587073800000|2020-04-16 21:50:00|19.23|18.87|19.2|18.84|19.25|18.89|19.2|18.84|16
1587074100000|2020-04-16 21:55:00|19.19|18.83|19.21|18.85|19.22|18.86|19.19|18.83|11
1587074400000|2020-04-16 22:00:00|19.22|18.86|19.41|19.05|19.41|19.05|19.22|18.86|48
1587074700000|2020-04-16 22:05:00|19.42|19.06|19.39|19.03|19.44|19.08|19.38|19.02|26
1587075000000|2020-04-16 22:10:00|19.4|19.04|19.28|18.92|19.4|19.04|19.27|18.91|52
1587075300000|2020-04-16 22:15:00|19.29|18.93|19.33|18.97|19.34|18.98|19.28|18.92|27
1587075600000|2020-04-16 22:20:00|19.32|18.96|19.3|18.94|19.33|18.97|19.28|18.92|21
1587075900000|2020-04-16 22:25:00|19.29|18.93|19.24|18.88|19.3|18.94|19.21|18.85|42
1587076200000|2020-04-16 22:30:00|19.23|18.87|19.26|18.9|19.26|18.9|19.22|18.86|18
1587076500000|2020-04-16 22:35:00|19.27|18.91|19.34|18.98|19.34|18.98|19.27|18.91|36
1587076800000|2020-04-16 22:40:00|19.35|18.99|19.32|18.96|19.36|19|19.32|18.96|10
1587077100000|2020-04-16 22:45:00|19.33|18.97|19.37|19.01|19.37|19.01|19.31|18.95|29
1587077400000|2020-04-16 22:50:00|19.36|19|19.36|19|19.37|19.01|19.34|18.98|25
1587077700000|2020-04-16 22:55:00|19.37|19.01|19.44|19.08|19.46|19.1|19.37|19.01|48
1587078000000|2020-04-16 23:00:00|19.43|19.07|19.47|19.11|19.52|19.16|19.4|19.04|89
1587078300000|2020-04-16 23:05:00|19.48|19.12|19.41|19.05|19.48|19.12|19.4|19.04|58
1587078600000|2020-04-16 23:10:00|19.4|19.04|19.41|19.05|19.42|19.06|19.38|19.02|58
1587078900000|2020-04-16 23:15:00|19.42|19.06|19.42|19.06|19.44|19.08|19.39|19.03|19
1587079200000|2020-04-16 23:20:00|19.43|19.07|19.38|19.02|19.44|19.08|19.38|19.02|28
1587079500000|2020-04-16 23:25:00|19.39|19.03|19.37|19.01|19.39|19.03|19.35|18.99|21
1587079800000|2020-04-16 23:30:00|19.36|19|19.32|18.96|19.38|19.02|19.27|18.91|51
1587080100000|2020-04-16 23:35:00|19.33|18.97|19.3|18.94|19.36|19|19.29|18.93|36
1587080400000|2020-04-16 23:40:00|19.31|18.95|19.24|18.88|19.33|18.97|19.23|18.87|26
1587080700000|2020-04-16 23:45:00|19.23|18.87|19.25|18.89|19.29|18.93|19.23|18.87|23
1587081000000|2020-04-16 23:50:00|19.26|18.9|19.21|18.85|19.26|18.9|19.15|18.79|52
1587081300000|2020-04-16 23:55:00|19.22|18.86|19.26|18.9|19.26|18.9|19.22|18.86|7
1587081600000|2020-04-17 00:00:00|19.27|18.91|19.32|18.96|19.34|18.98|19.27|18.91|36
1587081900000|2020-04-17 00:05:00|19.31|18.95|19.2|18.84|19.32|18.96|19.2|18.84|38
1587082200000|2020-04-17 00:10:00|19.21|18.85|19.16|18.8|19.21|18.85|19.06|18.7|93
1587082500000|2020-04-17 00:15:00|19.15|18.79|19.14|18.78|19.16|18.8|19.13|18.77|32
1587082800000|2020-04-17 00:20:00|19.15|18.79|19.17|18.81|19.19|18.83|19.14|18.78|29
1587083100000|2020-04-17 00:25:00|19.16|18.8|19.15|18.79|19.18|18.82|19.15|18.79|16
1587083400000|2020-04-17 00:30:00|19.16|18.8|19.23|18.87|19.23|18.87|19.16|18.8|30
1587083700000|2020-04-17 00:35:00|19.22|18.86|19.21|18.85|19.23|18.87|19.2|18.84|36
1587084000000|2020-04-17 00:40:00|19.22|18.86|19.2|18.84|19.22|18.86|19.19|18.83|11
1587084300000|2020-04-17 00:45:00|19.19|18.83|19.23|18.87|19.24|18.88|19.19|18.83|17
1587084600000|2020-04-17 00:50:00|19.24|18.88|19.24|18.88|19.24|18.88|19.23|18.87|9
1587084900000|2020-04-17 00:55:00|19.23|18.87|19.19|18.83|19.23|18.87|19.19|18.83|13
1587085200000|2020-04-17 01:00:00|19.2|18.84|19.18|18.82|19.2|18.84|19.18|18.82|11
1587085500000|2020-04-17 01:05:00|19.19|18.83|19.23|18.87|19.24|18.88|19.19|18.83|10
1587085800000|2020-04-17 01:10:00|19.24|18.88|19.27|18.91|19.28|18.92|19.24|18.88|14
1587086100000|2020-04-17 01:15:00|19.26|18.9|19.23|18.87|19.26|18.9|19.23|18.87|24
1587086400000|2020-04-17 01:20:00|19.24|18.88|19.25|18.89|19.25|18.89|19.23|18.87|14
1587086700000|2020-04-17 01:25:00|19.26|18.9|19.33|18.97|19.34|18.98|19.26|18.9|26
1587087000000|2020-04-17 01:30:00|19.32|18.96|19.33|18.97|19.33|18.97|19.32|18.96|18
1587087300000|2020-04-17 01:35:00|19.34|18.98|19.33|18.97|19.35|18.99|19.33|18.97|12
1587087600000|2020-04-17 01:40:00|19.32|18.96|19.31|18.95|19.33|18.97|19.31|18.95|12
1587087900000|2020-04-17 01:45:00|19.32|18.96|19.27|18.91|19.33|18.97|19.27|18.91|18
1587088200000|2020-04-17 01:50:00|19.26|18.9|19.25|18.89|19.28|18.92|19.25|18.89|18
1587088500000|2020-04-17 01:55:00|19.26|18.9|19.29|18.93|19.29|18.93|19.26|18.9|8
1587088800000|2020-04-17 02:00:00|19.28|18.92|19.26|18.9|19.28|18.92|19.25|18.89|19
1587089100000|2020-04-17 02:05:00|19.27|18.91|19.25|18.89|19.27|18.91|19.25|18.89|5
1587089400000|2020-04-17 02:10:00|19.26|18.9|19.2|18.84|19.26|18.9|19.2|18.84|17
1587089700000|2020-04-17 02:15:00|19.19|18.83|19.2|18.84|19.24|18.88|19.19|18.83|24
1587090000000|2020-04-17 02:20:00|19.19|18.83|19.18|18.82|19.2|18.84|19.17|18.81|20
1587090300000|2020-04-17 02:25:00|19.17|18.81|19.2|18.84|19.21|18.85|19.17|18.81|8
1587090600000|2020-04-17 02:30:00|19.21|18.85|19.18|18.82|19.21|18.85|19.18|18.82|16
1587090900000|2020-04-17 02:35:00|19.17|18.81|19.14|18.78|19.17|18.81|19.14|18.78|10
1587091200000|2020-04-17 02:40:00|19.13|18.77|19.12|18.76|19.13|18.77|19.12|18.76|14
1587091500000|2020-04-17 02:45:00|19.13|18.77|19.14|18.78|19.15|18.79|19.12|18.76|6
1587091800000|2020-04-17 02:50:00|19.15|18.79|19.17|18.81|19.17|18.81|19.15|18.79|9
1587092100000|2020-04-17 02:55:00|19.16|18.8|19.08|18.72|19.16|18.8|19.08|18.72|11
1587092400000|2020-04-17 03:00:00|19.07|18.71|19.08|18.72|19.09|18.73|19.03|18.67|22
1587092700000|2020-04-17 03:05:00|19.09|18.73|19.13|18.77|19.14|18.78|19.08|18.72|21
1587093000000|2020-04-17 03:10:00|19.12|18.76|19.11|18.75|19.13|18.77|19.1|18.74|14
1587093300000|2020-04-17 03:15:00|19.1|18.74|19.09|18.73|19.11|18.75|19.09|18.73|10
1587093600000|2020-04-17 03:20:00|19.1|18.74|19.1|18.74|19.11|18.75|19.1|18.74|9
1587093900000|2020-04-17 03:25:00|19.09|18.73|19.1|18.74|19.11|18.75|19.08|18.72|12
1587094200000|2020-04-17 03:30:00|19.09|18.73|19.08|18.72|19.09|18.73|19.07|18.71|4
1587094500000|2020-04-17 03:35:00|19.07|18.71|19.1|18.74|19.11|18.75|19.07|18.71|12
1587094800000|2020-04-17 03:40:00|19.11|18.75|19.11|18.75|19.12|18.76|19.1|18.74|5
1587095100000|2020-04-17 03:45:00|19.1|18.74|19.13|18.77|19.14|18.78|19.1|18.74|12
1587095400000|2020-04-17 03:50:00|19.14|18.78|19.16|18.8|19.17|18.81|19.14|18.78|23
1587095700000|2020-04-17 03:55:00|19.17|18.81|19.16|18.8|19.17|18.81|19.15|18.79|10
1587096000000|2020-04-17 04:00:00|19.15|18.79|19.09|18.73|19.15|18.79|19.07|18.71|45
1587096300000|2020-04-17 04:05:00|19.1|18.74|19.1|18.74|19.1|18.74|19.09|18.73|11
1587096600000|2020-04-17 04:10:00|19.09|18.73|19.11|18.75|19.11|18.75|19.06|18.7|22
1587096900000|2020-04-17 04:15:00|19.1|18.74|19.06|18.7|19.1|18.74|19.06|18.7|13
1587097200000|2020-04-17 04:20:00|19.05|18.69|18.98|18.62|19.06|18.7|18.95|18.59|42
1587097500000|2020-04-17 04:25:00|18.97|18.61|18.91|18.55|18.98|18.62|18.9|18.54|29
1587097800000|2020-04-17 04:30:00|18.92|18.56|18.92|18.56|18.92|18.56|18.91|18.55|19
1587098100000|2020-04-17 04:35:00|18.91|18.55|18.91|18.55|18.92|18.56|18.91|18.55|3
1587098400000|2020-04-17 04:40:00|18.92|18.56|18.93|18.57|18.93|18.57|18.91|18.55|12
1587098700000|2020-04-17 04:45:00|18.94|18.58|18.93|18.57|18.94|18.58|18.93|18.57|20
1587099000000|2020-04-17 04:50:00|18.92|18.56|18.87|18.51|18.93|18.57|18.86|18.5|20
1587099300000|2020-04-17 04:55:00|18.86|18.5|18.92|18.56|18.93|18.57|18.82|18.46|47
1587099600000|2020-04-17 05:00:00|18.91|18.55|18.95|18.59|18.95|18.59|18.88|18.52|25
1587099900000|2020-04-17 05:05:00|18.96|18.6|18.97|18.61|18.97|18.61|18.94|18.58|20
1587100200000|2020-04-17 05:10:00|18.96|18.6|19.01|18.65|19.06|18.7|18.96|18.6|42
1587100500000|2020-04-17 05:15:00|19.02|18.66|19.03|18.67|19.04|18.68|19.02|18.66|22
1587100800000|2020-04-17 05:20:00|19.02|18.66|19.02|18.66|19.04|18.68|19.02|18.66|21
1587101100000|2020-04-17 05:25:00|19.01|18.65|19.01|18.65|19.02|18.66|18.98|18.62|19
1587101400000|2020-04-17 05:30:00|19|18.64|19.01|18.65|19.02|18.66|19|18.64|16
1587101700000|2020-04-17 05:35:00|19.02|18.66|19.04|18.68|19.04|18.68|19.01|18.65|11
1587102000000|2020-04-17 05:40:00|19.05|18.69|19.05|18.69|19.06|18.7|19.04|18.68|27
1587102300000|2020-04-17 05:45:00|19.04|18.68|19.06|18.7|19.06|18.7|19.04|18.68|21
1587102600000|2020-04-17 05:50:00|19.05|18.69|19.06|18.7|19.07|18.71|19.05|18.69|18
1587102900000|2020-04-17 05:55:00|19.07|18.71|19.06|18.7|19.07|18.71|19.05|18.69|8
1587103200000|2020-04-17 06:00:00|19.07|18.71|18.98|18.62|19.07|18.71|18.98|18.62|12
1587103500000|2020-04-17 06:05:00|18.99|18.63|18.96|18.6|19|18.64|18.94|18.58|18
1587103800000|2020-04-17 06:10:00|18.97|18.61|18.98|18.62|18.98|18.62|18.95|18.59|14
1587104100000|2020-04-17 06:15:00|18.99|18.63|18.98|18.62|18.99|18.63|18.97|18.61|14
1587104400000|2020-04-17 06:20:00|18.97|18.61|18.96|18.6|18.97|18.61|18.94|18.58|16
1587104700000|2020-04-17 06:25:00|18.95|18.59|18.93|18.57|18.95|18.59|18.9|18.54|35
1587105000000|2020-04-17 06:30:00|18.94|18.58|18.95|18.59|18.96|18.6|18.94|18.58|16
1587105300000|2020-04-17 06:35:00|18.94|18.58|18.95|18.59|18.96|18.6|18.93|18.57|18
1587105600000|2020-04-17 06:40:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|12
1587105900000|2020-04-17 06:45:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|22
1587106200000|2020-04-17 06:50:00|18.96|18.6|18.98|18.62|18.98|18.62|18.95|18.59|7
1587106500000|2020-04-17 06:55:00|18.99|18.63|18.99|18.63|18.99|18.63|18.98|18.62|11
1587106800000|2020-04-17 07:00:00|19|18.64|18.99|18.63|19|18.64|18.98|18.62|12
1587107100000|2020-04-17 07:05:00|19|18.64|18.97|18.61|19|18.64|18.96|18.6|36
1587107400000|2020-04-17 07:10:00|18.96|18.6|18.95|18.59|18.96|18.6|18.94|18.58|14
1587107700000|2020-04-17 07:15:00|18.96|18.6|18.99|18.63|18.99|18.63|18.95|18.59|18
1587108000000|2020-04-17 07:20:00|18.98|18.62|18.99|18.63|18.99|18.63|18.97|18.61|20
1587108300000|2020-04-17 07:25:00|18.98|18.62|19.07|18.71|19.07|18.71|18.98|18.62|30
1587108600000|2020-04-17 07:30:00|19.08|18.72|19.06|18.7|19.08|18.72|19.06|18.7|31
1587108900000|2020-04-17 07:35:00|19.07|18.71|19.05|18.69|19.07|18.71|19.03|18.67|15
1587109200000|2020-04-17 07:40:00|19.04|18.68|19.02|18.66|19.05|18.69|19.02|18.66|9
1587109500000|2020-04-17 07:45:00|19.01|18.65|19|18.64|19.02|18.66|18.97|18.61|22
1587109800000|2020-04-17 07:50:00|18.99|18.63|19.02|18.66|19.03|18.67|18.99|18.63|10
1587110100000|2020-04-17 07:55:00|19.01|18.65|19.05|18.69|19.05|18.69|19.01|18.65|19
1587110400000|2020-04-17 08:00:00|19.04|18.68|19.08|18.72|19.08|18.72|18.99|18.63|39
1587110700000|2020-04-17 08:05:00|19.07|18.71|19.1|18.74|19.1|18.74|19.07|18.71|24
1587111000000|2020-04-17 08:10:00|19.09|18.73|19.02|18.66|19.1|18.74|19.02|18.66|40
1587111300000|2020-04-17 08:15:00|19.01|18.65|19.03|18.67|19.04|18.68|18.99|18.63|57
1587111600000|2020-04-17 08:20:00|19.04|18.68|19.04|18.68|19.07|18.71|19.03|18.67|21
1587111900000|2020-04-17 08:25:00|19.05|18.69|19.05|18.69|19.05|18.69|19.04|18.68|21
1587112200000|2020-04-17 08:30:00|19.04|18.68|19.06|18.7|19.06|18.7|19.04|18.68|3
1587112500000|2020-04-17 08:35:00|19.05|18.69|19.05|18.69|19.05|18.69|19.04|18.68|5
1587112800000|2020-04-17 08:40:00|19.06|18.7|19.06|18.7|19.06|18.7|19.05|18.69|11
1587113100000|2020-04-17 08:45:00|19.07|18.71|19.02|18.66|19.07|18.71|19.02|18.66|16
1587113400000|2020-04-17 08:50:00|19.03|18.67|19.04|18.68|19.04|18.68|19.01|18.65|18
1587113700000|2020-04-17 08:55:00|19.03|18.67|19.05|18.69|19.06|18.7|19.03|18.67|17
1587114000000|2020-04-17 09:00:00|19.06|18.7|19.07|18.71|19.07|18.71|19.06|18.7|4
1587114300000|2020-04-17 09:05:00|19.06|18.7|19.07|18.71|19.07|18.71|19.06|18.7|10
1587114600000|2020-04-17 09:10:00|19.08|18.72|19.06|18.7|19.08|18.72|19.06|18.7|15
1587114900000|2020-04-17 09:15:00|19.07|18.71|19.12|18.76|19.12|18.76|19.06|18.7|22
1587115200000|2020-04-17 09:20:00|19.11|18.75|19.11|18.75|19.13|18.77|19.11|18.75|9
1587115500000|2020-04-17 09:25:00|19.12|18.76|19.07|18.71|19.12|18.76|19.07|18.71|16
1587115800000|2020-04-17 09:30:00|19.08|18.72|19.15|18.79|19.15|18.79|19.07|18.71|20
1587116100000|2020-04-17 09:35:00|19.16|18.8|19.15|18.79|19.16|18.8|19.14|18.78|22
1587116400000|2020-04-17 09:40:00|19.16|18.8|19.17|18.81|19.19|18.83|19.15|18.79|24
1587116700000|2020-04-17 09:45:00|19.18|18.82|19.22|18.86|19.22|18.86|19.18|18.82|19
1587117000000|2020-04-17 09:50:00|19.23|18.87|19.15|18.79|19.23|18.87|19.15|18.79|19
1587117300000|2020-04-17 09:55:00|19.14|18.78|19.15|18.79|19.17|18.81|19.14|18.78|20
1587117600000|2020-04-17 10:00:00|19.16|18.8|19.11|18.75|19.17|18.81|19.1|18.74|32
1587117900000|2020-04-17 10:05:00|19.12|18.76|19.12|18.76|19.12|18.76|19.11|18.75|3
1587118200000|2020-04-17 10:10:00|19.13|18.77|19.13|18.77|19.14|18.78|19.12|18.76|15
1587118500000|2020-04-17 10:15:00|19.14|18.78|19.11|18.75|19.14|18.78|19.1|18.74|18
1587118800000|2020-04-17 10:20:00|19.12|18.76|19.15|18.79|19.17|18.81|19.12|18.76|40
1587119100000|2020-04-17 10:25:00|19.14|18.78|19.15|18.79|19.15|18.79|19.12|18.76|24
1587119400000|2020-04-17 10:30:00|19.14|18.78|19.12|18.76|19.14|18.78|19.1|18.74|17
1587119700000|2020-04-17 10:35:00|19.13|18.77|19.13|18.77|19.14|18.78|19.12|18.76|19
1587120000000|2020-04-17 10:40:00|19.12|18.76|19.12|18.76|19.13|18.77|19.12|18.76|17
1587120300000|2020-04-17 10:45:00|19.13|18.77|19.14|18.78|19.15|18.79|19.12|18.76|14
1587120600000|2020-04-17 10:50:00|19.15|18.79|19.14|18.78|19.15|18.79|19.13|18.77|16
1587120900000|2020-04-17 10:55:00|19.13|18.77|19.13|18.77|19.14|18.78|19.13|18.77|7
1587121200000|2020-04-17 11:00:00|19.12|18.76|19.12|18.76|19.13|18.77|19.12|18.76|15
1587121500000|2020-04-17 11:05:00|19.13|18.77|19.12|18.76|19.13|18.77|19.12|18.76|2
1587121800000|2020-04-17 11:10:00|19.13|18.77|19.13|18.77|19.13|18.77|19.12|18.76|7
1587122100000|2020-04-17 11:15:00|19.14|18.78|19.12|18.76|19.15|18.79|19.12|18.76|9
1587122400000|2020-04-17 11:20:00|19.11|18.75|19.08|18.72|19.12|18.76|19.08|18.72|12
1587122700000|2020-04-17 11:25:00|19.09|18.73|19.06|18.7|19.09|18.73|19.06|18.7|10
1587123000000|2020-04-17 11:30:00|19.05|18.69|19.03|18.67|19.06|18.7|19.02|18.66|13
1587123300000|2020-04-17 11:35:00|19.04|18.68|19.01|18.65|19.04|18.68|19|18.64|12
1587123600000|2020-04-17 11:40:00|19|18.64|18.99|18.63|19.01|18.65|18.99|18.63|18
1587123900000|2020-04-17 11:45:00|18.98|18.62|19.01|18.65|19.02|18.66|18.97|18.61|29
1587124200000|2020-04-17 11:50:00|19.02|18.66|19.03|18.67|19.03|18.67|19.01|18.65|16
1587124500000|2020-04-17 11:55:00|19.04|18.68|19|18.64|19.04|18.68|19|18.64|29
1587124800000|2020-04-17 12:00:00|19.01|18.65|19.06|18.7|19.08|18.72|19|18.64|20
1587125100000|2020-04-17 12:05:00|19.07|18.71|19.07|18.71|19.07|18.71|19.06|18.7|3
1587125400000|2020-04-17 12:10:00|19.08|18.72|19.06|18.7|19.08|18.72|19.06|18.7|15
1587125700000|2020-04-17 12:15:00|19.07|18.71|19.08|18.72|19.08|18.72|19.07|18.71|12
1587126000000|2020-04-17 12:20:00|19.09|18.73|19.1|18.74|19.1|18.74|19.09|18.73|4
1587126300000|2020-04-17 12:25:00|19.11|18.75|19.09|18.73|19.11|18.75|19.08|18.72|7
1587126600000|2020-04-17 12:30:00|19.08|18.72|19.04|18.68|19.09|18.73|19.04|18.68|17
1587126900000|2020-04-17 12:35:00|19.05|18.69|19.03|18.67|19.05|18.69|19.03|18.67|11
1587127200000|2020-04-17 12:40:00|19.04|18.68|19.07|18.71|19.07|18.71|19.03|18.67|6
1587127500000|2020-04-17 12:45:00|19.08|18.72|19.1|18.74|19.12|18.76|19.08|18.72|24
1587127800000|2020-04-17 12:50:00|19.11|18.75|19.08|18.72|19.11|18.75|19.08|18.72|14
1587128100000|2020-04-17 12:55:00|19.09|18.73|19.13|18.77|19.13|18.77|19.09|18.73|23
1587128400000|2020-04-17 13:00:00|19.12|18.76|19.11|18.75|19.13|18.77|19.1|18.74|22
1587128700000|2020-04-17 13:05:00|19.1|18.74|19.08|18.72|19.1|18.74|19.08|18.72|5
1587129000000|2020-04-17 13:10:00|19.07|18.71|19.1|18.74|19.1|18.74|19.07|18.71|12
1587129300000|2020-04-17 13:15:00|19.09|18.73|19.06|18.7|19.11|18.75|19.06|18.7|22
1587129600000|2020-04-17 13:20:00|19.07|18.71|19.06|18.7|19.08|18.72|19.06|18.7|8
1587129900000|2020-04-17 13:25:00|19.07|18.71|19|18.64|19.07|18.71|18.94|18.58|67
1587130200000|2020-04-17 13:30:00|18.99|18.63|18.96|18.6|19|18.64|18.9|18.54|48
1587130500000|2020-04-17 13:35:00|18.95|18.59|18.98|18.62|18.99|18.63|18.94|18.58|22
1587130800000|2020-04-17 13:40:00|18.99|18.63|19.01|18.65|19.01|18.65|18.96|18.6|17
1587131100000|2020-04-17 13:45:00|19|18.64|18.99|18.63|19.01|18.65|18.98|18.62|12
1587131400000|2020-04-17 13:50:00|18.98|18.62|19|18.64|19.02|18.66|18.98|18.62|31
1587131700000|2020-04-17 13:55:00|19.01|18.65|19.08|18.72|19.08|18.72|19.01|18.65|40
1587132000000|2020-04-17 14:00:00|19.07|18.71|19.12|18.76|19.13|18.77|19.07|18.71|34
1587132300000|2020-04-17 14:05:00|19.11|18.75|19.06|18.7|19.11|18.75|19.06|18.7|16
1587132600000|2020-04-17 14:10:00|19.07|18.71|19.03|18.67|19.07|18.71|19.02|18.66|11
1587132900000|2020-04-17 14:15:00|19.04|18.68|19.04|18.68|19.06|18.7|19.02|18.66|11
1587133200000|2020-04-17 14:20:00|19.05|18.69|19.04|18.68|19.05|18.69|19.03|18.67|14
1587133500000|2020-04-17 14:25:00|19.05|18.69|19.03|18.67|19.05|18.69|19.03|18.67|15
1587133800000|2020-04-17 14:30:00|19.04|18.68|19.01|18.65|19.04|18.68|19.01|18.65|28
1587134100000|2020-04-17 14:35:00|19|18.64|18.96|18.6|19|18.64|18.96|18.6|13
1587134400000|2020-04-17 14:40:00|18.97|18.61|18.99|18.63|18.99|18.63|18.96|18.6|11
1587134700000|2020-04-17 14:45:00|18.98|18.62|18.97|18.61|18.99|18.63|18.96|18.6|10
1587135000000|2020-04-17 14:50:00|18.98|18.62|18.99|18.63|19|18.64|18.98|18.62|16
1587135300000|2020-04-17 14:55:00|18.98|18.62|18.98|18.62|18.99|18.63|18.97|18.61|9
1587135600000|2020-04-17 15:00:00|18.97|18.61|19.05|18.69|19.07|18.71|18.96|18.6|32
1587135900000|2020-04-17 15:05:00|19.06|18.7|19.02|18.66|19.06|18.7|19|18.64|19
1587136200000|2020-04-17 15:10:00|19.03|18.67|19.06|18.7|19.06|18.7|19.03|18.67|24
1587136500000|2020-04-17 15:15:00|19.05|18.69|19.03|18.67|19.06|18.7|19.02|18.66|25
1587136800000|2020-04-17 15:20:00|19.04|18.68|19.03|18.67|19.04|18.68|19.02|18.66|8
1587137100000|2020-04-17 15:25:00|19.02|18.66|19|18.64|19.03|18.67|19|18.64|11
1587137400000|2020-04-17 15:30:00|19.01|18.65|19.02|18.66|19.02|18.66|18.99|18.63|12
1587137700000|2020-04-17 15:35:00|19.01|18.65|19.02|18.66|19.03|18.67|19.01|18.65|8
1587138000000|2020-04-17 15:40:00|19.03|18.67|19.06|18.7|19.06|18.7|19.03|18.67|14
1587138300000|2020-04-17 15:45:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|22
1587138600000|2020-04-17 15:50:00|19.05|18.69|19.05|18.69|19.06|18.7|19.05|18.69|7
1587138900000|2020-04-17 15:55:00|19.04|18.68|19.07|18.71|19.07|18.71|19.04|18.68|8
1587139200000|2020-04-17 16:00:00|19.06|18.7|19.06|18.7|19.07|18.71|19.04|18.68|19
1587139500000|2020-04-17 16:05:00|19.07|18.71|19.06|18.7|19.07|18.71|19.06|18.7|6
1587139800000|2020-04-17 16:10:00|19.05|18.69|19.07|18.71|19.08|18.72|19.05|18.69|19
1587140100000|2020-04-17 16:15:00|19.08|18.72|19.08|18.72|19.1|18.74|19.07|18.71|15
1587140400000|2020-04-17 16:20:00|19.09|18.73|19.06|18.7|19.09|18.73|19.05|18.69|14
1587140700000|2020-04-17 16:25:00|19.05|18.69|19.07|18.71|19.07|18.71|19.05|18.69|21
1587141000000|2020-04-17 16:30:00|19.08|18.72|19.07|18.71|19.08|18.72|19.06|18.7|12
1587141300000|2020-04-17 16:35:00|19.06|18.7|19.08|18.72|19.08|18.72|19.06|18.7|7
1587141600000|2020-04-17 16:40:00|19.07|18.71|19.07|18.71|19.08|18.72|19.06|18.7|21
1587141900000|2020-04-17 16:45:00|19.06|18.7|19.07|18.71|19.07|18.71|19.05|18.69|10
1587142200000|2020-04-17 16:50:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|17
1587142500000|2020-04-17 16:55:00|19.07|18.71|19.07|18.71|19.07|18.71|19.06|18.7|19
1587142800000|2020-04-17 17:00:00|19.06|18.7|19.08|18.72|19.08|18.72|19.06|18.7|17
1587143100000|2020-04-17 17:05:00|19.09|18.73|19.07|18.71|19.09|18.73|19.07|18.71|3
1587143400000|2020-04-17 17:10:00|19.08|18.72|19.08|18.72|19.08|18.72|19.08|18.72|1
1587143700000|2020-04-17 17:15:00|19.09|18.73|19.1|18.74|19.1|18.74|19.08|18.72|22
1587144000000|2020-04-17 17:20:00|19.09|18.73|19.06|18.7|19.1|18.74|19.05|18.69|10
1587144300000|2020-04-17 17:25:00|19.05|18.69|19.07|18.71|19.07|18.71|19.05|18.69|17
1587144600000|2020-04-17 17:30:00|19.06|18.7|19.07|18.71|19.08|18.72|19.05|18.69|22
1587144900000|2020-04-17 17:35:00|19.06|18.7|19.05|18.69|19.07|18.71|19.05|18.69|14
1587145200000|2020-04-17 17:40:00|19.04|18.68|19.06|18.7|19.06|18.7|19.03|18.67|13
1587145500000|2020-04-17 17:45:00|19.05|18.69|19.03|18.67|19.05|18.69|19.03|18.67|25
1587145800000|2020-04-17 17:50:00|19.04|18.68|19.06|18.7|19.06|18.7|19.03|18.67|21
1587146100000|2020-04-17 17:55:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|10
1587146400000|2020-04-17 18:00:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|12
1587146700000|2020-04-17 18:05:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|22
1587147000000|2020-04-17 18:10:00|19.05|18.69|19.03|18.67|19.06|18.7|19.03|18.67|5
1587147300000|2020-04-17 18:15:00|19.04|18.68|19.01|18.65|19.04|18.68|19.01|18.65|20
1587147600000|2020-04-17 18:20:00|19|18.64|19.02|18.66|19.02|18.66|19|18.64|15
1587147900000|2020-04-17 18:25:00|19.03|18.67|19.02|18.66|19.03|18.67|19.01|18.65|10
1587148200000|2020-04-17 18:30:00|19.01|18.65|19.06|18.7|19.06|18.7|19.01|18.65|24
1587148500000|2020-04-17 18:35:00|19.05|18.69|19.04|18.68|19.06|18.7|19.02|18.66|18
1587148800000|2020-04-17 18:40:00|19.03|18.67|19.07|18.71|19.07|18.71|19.03|18.67|11
1587149100000|2020-04-17 18:45:00|19.06|18.7|19.07|18.71|19.09|18.73|19.06|18.7|24
1587149400000|2020-04-17 18:50:00|19.08|18.72|19.06|18.7|19.08|18.72|19.06|18.7|7
1587149700000|2020-04-17 18:55:00|19.07|18.71|19.06|18.7|19.07|18.71|19.06|18.7|14
1587150000000|2020-04-17 19:00:00|19.07|18.71|19.07|18.71|19.08|18.72|19.06|18.7|17
1587150300000|2020-04-17 19:05:00|19.08|18.72|19.07|18.71|19.08|18.72|19.06|18.7|6
1587150600000|2020-04-17 19:10:00|19.06|18.7|19.08|18.72|19.08|18.72|19.06|18.7|17
1587150900000|2020-04-17 19:15:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|24
1587151200000|2020-04-17 19:20:00|19.09|18.73|19.1|18.74|19.1|18.74|19.08|18.72|16
1587151500000|2020-04-17 19:25:00|19.09|18.73|19.09|18.73|19.1|18.74|19.08|18.72|9
1587151800000|2020-04-17 19:30:00|19.1|18.74|19.1|18.74|19.1|18.74|19.09|18.73|19
1587152100000|2020-04-17 19:35:00|19.11|18.75|19.1|18.74|19.11|18.75|19.1|18.74|10
1587152400000|2020-04-17 19:40:00|19.11|18.75|19.11|18.75|19.11|18.75|19.1|18.74|29
1587152700000|2020-04-17 19:45:00|19.12|18.76|19.12|18.76|19.12|18.76|19.11|18.75|23
1587153000000|2020-04-17 19:50:00|19.11|18.75|19.16|18.8|19.16|18.8|19.11|18.75|36
1587153300000|2020-04-17 19:55:00|19.15|18.79|19.14|18.78|19.16|18.8|19.12|18.76|38
1587153600000|2020-04-17 20:00:00|19.15|18.79|19.14|18.78|19.17|18.81|19.14|18.78|52
1587153900000|2020-04-17 20:05:00|19.15|18.79|19.14|18.78|19.15|18.79|19.11|18.75|32
1587154200000|2020-04-17 20:10:00|19.15|18.79|19.16|18.8|19.17|18.81|19.14|18.78|12
1587154500000|2020-04-17 20:15:00|19.17|18.81|19.17|18.81|19.18|18.82|19.16|18.8|21
1587154800000|2020-04-17 20:20:00|19.16|18.8|19.16|18.8|19.17|18.81|19.15|18.79|13
1587155100000|2020-04-17 20:25:00|19.15|18.79|19.15|18.79|19.16|18.8|19.15|18.79|21
1587155400000|2020-04-17 20:30:00|19.16|18.8|19.14|18.78|19.17|18.81|19.14|18.78|29
1587155700000|2020-04-17 20:35:00|19.12|18.76|19.14|18.78|19.14|18.78|19.12|18.76|23
1587156000000|2020-04-17 20:40:00|19.15|18.79|19.17|18.81|19.17|18.81|19.14|18.78|21
1587156300000|2020-04-17 20:45:00|19.16|18.8|19.18|18.82|19.18|18.82|19.16|18.8|19
1587156600000|2020-04-17 20:50:00|19.17|18.81|19.15|18.79|19.18|18.82|19.15|18.79|43
1587156900000|2020-04-17 20:55:00|19.16|18.8|19.15|18.79|19.16|18.8|19.14|18.78|24
1587193200000|2020-04-18 07:00:00|19.21|18.85|19.2|18.84|19.21|18.85|19.2|18.84|8
1587193500000|2020-04-18 07:05:00|19.19|18.83|19.19|18.83|19.2|18.84|19.19|18.83|3
1587193800000|2020-04-18 07:10:00|19.2|18.84|19.2|18.84|19.2|18.84|19.19|18.83|13
1587194100000|2020-04-18 07:15:00|19.19|18.83|19.19|18.83|19.19|18.83|19.19|18.83|1
1587194400000|2020-04-18 07:20:00|19.18|18.82|19.18|18.82|19.19|18.83|19.18|18.82|9
1587194700000|2020-04-18 07:25:00|19.19|18.83|19.19|18.83|19.19|18.83|19.18|18.82|9
1587195000000|2020-04-18 07:30:00|19.2|18.84|19.21|18.85|19.22|18.86|19.19|18.83|8
1587195300000|2020-04-18 07:35:00|19.22|18.86|19.22|18.86|19.22|18.86|19.21|18.85|5
1587195600000|2020-04-18 07:40:00|19.23|18.87|19.24|18.88|19.25|18.89|19.23|18.87|12
1587195900000|2020-04-18 07:45:00|19.25|18.89|19.25|18.89|19.26|18.9|19.24|18.88|25
1587196200000|2020-04-18 07:50:00|19.26|18.9|19.26|18.9|19.26|18.9|19.25|18.89|3
1587196500000|2020-04-18 07:55:00|19.25|18.89|19.25|18.89|19.26|18.9|19.25|18.89|9
1587196800000|2020-04-18 08:00:00|19.24|18.88|19.25|18.89|19.26|18.9|19.24|18.88|22
1587197100000|2020-04-18 08:05:00|19.26|18.9|19.25|18.89|19.26|18.9|19.25|18.89|2
1587197400000|2020-04-18 08:10:00|19.24|18.88|19.26|18.9|19.26|18.9|19.24|18.88|7
1587197700000|2020-04-18 08:15:00|19.25|18.89|19.24|18.88|19.25|18.89|19.24|18.88|4
1587198000000|2020-04-18 08:20:00|19.25|18.89|19.24|18.88|19.25|18.89|19.23|18.87|18
1587198300000|2020-04-18 08:25:00|19.25|18.89|19.24|18.88|19.25|18.89|19.24|18.88|2
1587198600000|2020-04-18 08:30:00|19.25|18.89|19.24|18.88|19.25|18.89|19.23|18.87|14
1587198900000|2020-04-18 08:35:00|19.23|18.87|19.24|18.88|19.24|18.88|19.23|18.87|6
1587199200000|2020-04-18 08:40:00|19.23|18.87|19.23|18.87|19.23|18.87|19.22|18.86|7
1587199500000|2020-04-18 08:45:00|19.22|18.86|19.23|18.87|19.23|18.87|19.22|18.86|10
1587199800000|2020-04-18 08:50:00|19.22|18.86|19.2|18.84|19.23|18.87|19.2|18.84|7
1587200100000|2020-04-18 08:55:00|19.21|18.85|19.21|18.85|19.21|18.85|19.21|18.85|1
1587200400000|2020-04-18 09:00:00|19.22|18.86|19.22|18.86|19.22|18.86|19.22|18.86|1
1587200700000|2020-04-18 09:05:00|19.21|18.85|19.21|18.85|19.21|18.85|19.21|18.85|1
1587201000000|2020-04-18 09:10:00|19.22|18.86|19.22|18.86|19.22|18.86|19.22|18.86|1
1587201300000|2020-04-18 09:15:00|19.21|18.85|19.22|18.86|19.22|18.86|19.21|18.85|12
1587201600000|2020-04-18 09:20:00|19.21|18.85|19.22|18.86|19.22|18.86|19.21|18.85|14
1587202200000|2020-04-18 09:30:00|19.21|18.85|19.22|18.86|19.22|18.86|19.21|18.85|6
1587202500000|2020-04-18 09:35:00|19.21|18.85|19.22|18.86|19.22|18.86|19.21|18.85|6
1587202800000|2020-04-18 09:40:00|19.23|18.87|19.21|18.85|19.23|18.87|19.21|18.85|5
1587203100000|2020-04-18 09:45:00|19.2|18.84|19.2|18.84|19.2|18.84|19.19|18.83|3
1587203400000|2020-04-18 09:50:00|19.19|18.83|19.2|18.84|19.2|18.84|19.19|18.83|2
1587203700000|2020-04-18 09:55:00|19.19|18.83|19.18|18.82|19.2|18.84|19.18|18.82|4
1587204000000|2020-04-18 10:00:00|19.17|18.81|19.17|18.81|19.17|18.81|19.17|18.81|1
1587204300000|2020-04-18 10:05:00|19.16|18.8|19.16|18.8|19.16|18.8|19.15|18.79|3
1587204600000|2020-04-18 10:10:00|19.15|18.79|19.16|18.8|19.16|18.8|19.15|18.79|8
1587204900000|2020-04-18 10:15:00|19.15|18.79|19.16|18.8|19.16|18.8|19.15|18.79|2
1587205200000|2020-04-18 10:20:00|19.15|18.79|19.1|18.74|19.15|18.79|19.1|18.74|10
1587205500000|2020-04-18 10:25:00|19.11|18.75|19.06|18.7|19.11|18.75|19.05|18.69|36
1587205800000|2020-04-18 10:30:00|19.05|18.69|19.08|18.72|19.08|18.72|19.05|18.69|10
1587206100000|2020-04-18 10:35:00|19.07|18.71|19.11|18.75|19.11|18.75|19.07|18.71|9
1587206400000|2020-04-18 10:40:00|19.12|18.76|19.12|18.76|19.13|18.77|19.11|18.75|13
1587206700000|2020-04-18 10:45:00|19.13|18.77|19.17|18.81|19.17|18.81|19.13|18.77|5
1587207000000|2020-04-18 10:50:00|19.18|18.82|19.19|18.83|19.19|18.83|19.18|18.82|16
1587207300000|2020-04-18 10:55:00|19.18|18.82|19.18|18.82|19.19|18.83|19.17|18.81|5
1587207600000|2020-04-18 11:00:00|19.17|18.81|19.17|18.81|19.18|18.82|19.17|18.81|7
1587207900000|2020-04-18 11:05:00|19.18|18.82|19.18|18.82|19.18|18.82|19.18|18.82|1
1587208200000|2020-04-18 11:10:00|19.17|18.81|19.18|18.82|19.18|18.82|19.17|18.81|6
1587208500000|2020-04-18 11:15:00|19.17|18.81|19.18|18.82|19.18|18.82|19.17|18.81|6
1587208800000|2020-04-18 11:20:00|19.17|18.81|19.17|18.81|19.18|18.82|19.17|18.81|5
1587209400000|2020-04-18 11:30:00|19.18|18.82|19.17|18.81|19.18|18.82|19.17|18.81|4
1587209700000|2020-04-18 11:35:00|19.18|18.82|19.19|18.83|19.2|18.84|19.17|18.81|14
1587210000000|2020-04-18 11:40:00|19.18|18.82|19.19|18.83|19.19|18.83|19.18|18.82|8
1587210600000|2020-04-18 11:50:00|19.18|18.82|19.19|18.83|19.19|18.83|19.18|18.82|2
1587210900000|2020-04-18 11:55:00|19.2|18.84|19.27|18.91|19.29|18.93|19.2|18.84|26
1587211200000|2020-04-18 12:00:00|19.26|18.9|19.22|18.86|19.27|18.91|19.2|18.84|25
1587211500000|2020-04-18 12:05:00|19.23|18.87|19.24|18.88|19.25|18.89|19.23|18.87|18
1587211800000|2020-04-18 12:10:00|19.25|18.89|19.26|18.9|19.27|18.91|19.24|18.88|15
1587212100000|2020-04-18 12:15:00|19.27|18.91|19.27|18.91|19.27|18.91|19.27|18.91|1
1587212400000|2020-04-18 12:20:00|19.28|18.92|19.3|18.94|19.3|18.94|19.28|18.92|3
1587212700000|2020-04-18 12:25:00|19.29|18.93|19.25|18.89|19.29|18.93|19.24|18.88|13
1587213000000|2020-04-18 12:30:00|19.26|18.9|19.25|18.89|19.26|18.9|19.23|18.87|20
1587213300000|2020-04-18 12:35:00|19.26|18.9|19.26|18.9|19.26|18.9|19.25|18.89|5
1587213600000|2020-04-18 12:40:00|19.25|18.89|19.25|18.89|19.25|18.89|19.24|18.88|13
1587213900000|2020-04-18 12:45:00|19.26|18.9|19.27|18.91|19.27|18.91|19.25|18.89|8
1587214200000|2020-04-18 12:50:00|19.26|18.9|19.43|19.07|19.46|19.1|19.26|18.9|96
1587214500000|2020-04-18 12:55:00|19.44|19.08|19.38|19.02|19.45|19.09|19.31|18.95|81
1587214800000|2020-04-18 13:00:00|19.39|19.03|19.43|19.07|19.45|19.09|19.37|19.01|57
1587215100000|2020-04-18 13:05:00|19.42|19.06|19.48|19.12|19.54|19.18|19.42|19.06|103
1587215400000|2020-04-18 13:10:00|19.49|19.13|19.47|19.11|19.5|19.14|19.42|19.06|49
1587215700000|2020-04-18 13:15:00|19.48|19.12|19.45|19.09|19.5|19.14|19.45|19.09|48
1587216000000|2020-04-18 13:20:00|19.46|19.1|19.43|19.07|19.46|19.1|19.39|19.03|22
1587216300000|2020-04-18 13:25:00|19.42|19.06|19.46|19.1|19.46|19.1|19.42|19.06|25
1587216600000|2020-04-18 13:30:00|19.47|19.11|19.49|19.13|19.5|19.14|19.47|19.11|11
1587216900000|2020-04-18 13:35:00|19.48|19.12|19.49|19.13|19.5|19.14|19.48|19.12|20
1587217200000|2020-04-18 13:40:00|19.48|19.12|19.49|19.13|19.5|19.14|19.48|19.12|18
1587217500000|2020-04-18 13:45:00|19.5|19.14|19.6|19.24|19.67|19.31|19.5|19.14|93
1587217800000|2020-04-18 13:50:00|19.61|19.25|19.65|19.29|19.69|19.33|19.6|19.24|83
1587218100000|2020-04-18 13:55:00|19.64|19.28|19.64|19.28|19.64|19.28|19.57|19.21|55
1587218400000|2020-04-18 14:00:00|19.65|19.29|19.65|19.29|19.7|19.34|19.64|19.28|41
1587218700000|2020-04-18 14:05:00|19.64|19.28|19.63|19.27|19.65|19.29|19.61|19.25|42
1587219000000|2020-04-18 14:10:00|19.64|19.28|19.6|19.24|19.65|19.29|19.6|19.24|27
1587219300000|2020-04-18 14:15:00|19.61|19.25|19.55|19.19|19.61|19.25|19.55|19.19|15
1587219600000|2020-04-18 14:20:00|19.56|19.2|19.54|19.18|19.57|19.21|19.54|19.18|13
1587219900000|2020-04-18 14:25:00|19.53|19.17|19.6|19.24|19.6|19.24|19.53|19.17|29
1587220200000|2020-04-18 14:30:00|19.59|19.23|19.62|19.26|19.62|19.26|19.59|19.23|26
1587220500000|2020-04-18 14:35:00|19.61|19.25|19.61|19.25|19.62|19.26|19.59|19.23|7
1587220800000|2020-04-18 14:40:00|19.6|19.24|19.63|19.27|19.63|19.27|19.6|19.24|16
1587221100000|2020-04-18 14:45:00|19.64|19.28|19.61|19.25|19.64|19.28|19.61|19.25|4
1587221400000|2020-04-18 14:50:00|19.6|19.24|19.61|19.25|19.62|19.26|19.6|19.24|16
1587221700000|2020-04-18 14:55:00|19.6|19.24|19.62|19.26|19.62|19.26|19.6|19.24|3
1587222000000|2020-04-18 15:00:00|19.63|19.27|19.64|19.28|19.65|19.29|19.63|19.27|6
1587222300000|2020-04-18 15:05:00|19.63|19.27|19.59|19.23|19.64|19.28|19.59|19.23|29
1587222600000|2020-04-18 15:10:00|19.6|19.24|19.6|19.24|19.61|19.25|19.59|19.23|43
1587222900000|2020-04-18 15:15:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|3
1587223200000|2020-04-18 15:20:00|19.6|19.24|19.6|19.24|19.6|19.24|19.59|19.23|11
1587223500000|2020-04-18 15:25:00|19.61|19.25|19.62|19.26|19.63|19.27|19.6|19.24|28
1587223800000|2020-04-18 15:30:00|19.61|19.25|19.6|19.24|19.62|19.26|19.6|19.24|10
1587224100000|2020-04-18 15:35:00|19.61|19.25|19.6|19.24|19.61|19.25|19.59|19.23|4
1587224400000|2020-04-18 15:40:00|19.59|19.23|19.6|19.24|19.6|19.24|19.59|19.23|2
1587224700000|2020-04-18 15:45:00|19.61|19.25|19.63|19.27|19.63|19.27|19.61|19.25|7
1587225000000|2020-04-18 15:50:00|19.64|19.28|19.63|19.27|19.64|19.28|19.63|19.27|6
1587225300000|2020-04-18 15:55:00|19.64|19.28|19.64|19.28|19.64|19.28|19.62|19.26|7
1587225600000|2020-04-18 16:00:00|19.65|19.29|19.64|19.28|19.66|19.3|19.57|19.21|73
1587225900000|2020-04-18 16:05:00|19.63|19.27|19.61|19.25|19.64|19.28|19.6|19.24|19
1587226200000|2020-04-18 16:10:00|19.62|19.26|19.62|19.26|19.62|19.26|19.6|19.24|9
1587226500000|2020-04-18 16:15:00|19.61|19.25|19.59|19.23|19.62|19.26|19.58|19.22|11
1587226800000|2020-04-18 16:20:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|7
1587227100000|2020-04-18 16:25:00|19.57|19.21|19.57|19.21|19.6|19.24|19.57|19.21|13
1587227400000|2020-04-18 16:30:00|19.56|19.2|19.46|19.1|19.56|19.2|19.45|19.09|32
1587227700000|2020-04-18 16:35:00|19.45|19.09|19.49|19.13|19.53|19.17|19.45|19.09|27
1587228000000|2020-04-18 16:40:00|19.5|19.14|19.51|19.15|19.51|19.15|19.49|19.13|16
1587228300000|2020-04-18 16:45:00|19.5|19.14|19.53|19.17|19.53|19.17|19.5|19.14|8
1587228600000|2020-04-18 16:50:00|19.52|19.16|19.52|19.16|19.53|19.17|19.52|19.16|11
1587228900000|2020-04-18 16:55:00|19.51|19.15|19.53|19.17|19.54|19.18|19.5|19.14|37
1587229200000|2020-04-18 17:00:00|19.54|19.18|19.51|19.15|19.54|19.18|19.5|19.14|22
1587229500000|2020-04-18 17:05:00|19.52|19.16|19.49|19.13|19.52|19.16|19.48|19.12|8
1587229800000|2020-04-18 17:10:00|19.48|19.12|19.49|19.13|19.49|19.13|19.48|19.12|6
1587230100000|2020-04-18 17:15:00|19.5|19.14|19.57|19.21|19.57|19.21|19.5|19.14|34
1587230400000|2020-04-18 17:20:00|19.56|19.2|19.56|19.2|19.57|19.21|19.55|19.19|9
1587230700000|2020-04-18 17:25:00|19.55|19.19|19.56|19.2|19.57|19.21|19.53|19.17|10
1587231000000|2020-04-18 17:30:00|19.57|19.21|19.57|19.21|19.57|19.21|19.56|19.2|7
1587231300000|2020-04-18 17:35:00|19.56|19.2|19.55|19.19|19.57|19.21|19.55|19.19|4
1587231600000|2020-04-18 17:40:00|19.54|19.18|19.52|19.16|19.55|19.19|19.52|19.16|13
1587231900000|2020-04-18 17:45:00|19.51|19.15|19.54|19.18|19.54|19.18|19.51|19.15|10
1587232200000|2020-04-18 17:50:00|19.55|19.19|19.55|19.19|19.55|19.19|19.54|19.18|19
1587232500000|2020-04-18 17:55:00|19.56|19.2|19.54|19.18|19.57|19.21|19.54|19.18|11
1587232800000|2020-04-18 18:00:00|19.55|19.19|19.54|19.18|19.56|19.2|19.53|19.17|12
1587233100000|2020-04-18 18:05:00|19.53|19.17|19.54|19.18|19.54|19.18|19.53|19.17|6
1587233400000|2020-04-18 18:10:00|19.53|19.17|19.53|19.17|19.54|19.18|19.52|19.16|5
1587233700000|2020-04-18 18:15:00|19.52|19.16|19.53|19.17|19.53|19.17|19.52|19.16|22
1587234000000|2020-04-18 18:20:00|19.54|19.18|19.55|19.19|19.57|19.21|19.54|19.18|18
1587234300000|2020-04-18 18:25:00|19.54|19.18|19.54|19.18|19.55|19.19|19.54|19.18|3
1587234600000|2020-04-18 18:30:00|19.53|19.17|19.54|19.18|19.54|19.18|19.53|19.17|2
1587234900000|2020-04-18 18:35:00|19.53|19.17|19.53|19.17|19.54|19.18|19.53|19.17|5
1587235200000|2020-04-18 18:40:00|19.52|19.16|19.54|19.18|19.54|19.18|19.52|19.16|5
1587235500000|2020-04-18 18:45:00|19.53|19.17|19.53|19.17|19.54|19.18|19.53|19.17|11
1587235800000|2020-04-18 18:50:00|19.54|19.18|19.54|19.18|19.55|19.19|19.54|19.18|5
1587236100000|2020-04-18 18:55:00|19.53|19.17|19.53|19.17|19.53|19.17|19.53|19.17|1
1587236400000|2020-04-18 19:00:00|19.54|19.18|19.53|19.17|19.54|19.18|19.53|19.17|2
1587236700000|2020-04-18 19:05:00|19.54|19.18|19.53|19.17|19.54|19.18|19.53|19.17|4
1587237000000|2020-04-18 19:10:00|19.54|19.18|19.55|19.19|19.57|19.21|19.53|19.17|16
1587237300000|2020-04-18 19:15:00|19.56|19.2|19.58|19.22|19.6|19.24|19.56|19.2|25
1587237600000|2020-04-18 19:20:00|19.57|19.21|19.59|19.23|19.59|19.23|19.57|19.21|23
1587237900000|2020-04-18 19:25:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|13
1587238200000|2020-04-18 19:30:00|19.57|19.21|19.58|19.22|19.58|19.22|19.57|19.21|6
1587238500000|2020-04-18 19:35:00|19.59|19.23|19.58|19.22|19.59|19.23|19.58|19.22|8
1587238800000|2020-04-18 19:40:00|19.57|19.21|19.57|19.21|19.58|19.22|19.57|19.21|7
1587239100000|2020-04-18 19:45:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|19
1587239400000|2020-04-18 19:50:00|19.57|19.21|19.58|19.22|19.58|19.22|19.57|19.21|4
1587239700000|2020-04-18 19:55:00|19.57|19.21|19.57|19.21|19.57|19.21|19.57|19.21|1
1587240000000|2020-04-18 20:00:00|19.56|19.2|19.54|19.18|19.57|19.21|19.54|19.18|11
1587240300000|2020-04-18 20:05:00|19.53|19.17|19.55|19.19|19.56|19.2|19.53|19.17|17
1587240600000|2020-04-18 20:10:00|19.56|19.2|19.57|19.21|19.57|19.21|19.55|19.19|8
1587240900000|2020-04-18 20:15:00|19.56|19.2|19.56|19.2|19.57|19.21|19.56|19.2|17
1587241200000|2020-04-18 20:20:00|19.57|19.21|19.58|19.22|19.58|19.22|19.56|19.2|28
1587241500000|2020-04-18 20:25:00|19.59|19.23|19.59|19.23|19.59|19.23|19.58|19.22|5
1587241800000|2020-04-18 20:30:00|19.58|19.22|19.59|19.23|19.6|19.24|19.58|19.22|20
1587242100000|2020-04-18 20:35:00|19.6|19.24|19.58|19.22|19.6|19.24|19.58|19.22|7
1587242400000|2020-04-18 20:40:00|19.57|19.21|19.56|19.2|19.58|19.22|19.56|19.2|8
1587242700000|2020-04-18 20:45:00|19.55|19.19|19.55|19.19|19.55|19.19|19.54|19.18|9
1587243000000|2020-04-18 20:50:00|19.56|19.2|19.54|19.18|19.56|19.2|19.54|19.18|13
1587243300000|2020-04-18 20:55:00|19.55|19.19|19.55|19.19|19.56|19.2|19.54|19.18|29
1587243600000|2020-04-18 21:00:00|19.56|19.2|19.55|19.19|19.56|19.2|19.55|19.19|26
1587243900000|2020-04-18 21:05:00|19.56|19.2|19.57|19.21|19.57|19.21|19.56|19.2|22
1587244200000|2020-04-18 21:10:00|19.56|19.2|19.57|19.21|19.57|19.21|19.55|19.19|4
1587244500000|2020-04-18 21:15:00|19.58|19.22|19.57|19.21|19.58|19.22|19.57|19.21|24
1587245100000|2020-04-18 21:25:00|19.58|19.22|19.57|19.21|19.58|19.22|19.57|19.21|2
1587245400000|2020-04-18 21:30:00|19.58|19.22|19.58|19.22|19.58|19.22|19.57|19.21|7
1587245700000|2020-04-18 21:35:00|19.59|19.23|19.57|19.21|19.59|19.23|19.56|19.2|7
1587246000000|2020-04-18 21:40:00|19.56|19.2|19.57|19.21|19.58|19.22|19.56|19.2|16
1587246300000|2020-04-18 21:45:00|19.56|19.2|19.56|19.2|19.57|19.21|19.56|19.2|7
1587246600000|2020-04-18 21:50:00|19.57|19.21|19.57|19.21|19.58|19.22|19.56|19.2|15
1587246900000|2020-04-18 21:55:00|19.58|19.22|19.57|19.21|19.58|19.22|19.57|19.21|8
1587247200000|2020-04-18 22:00:00|19.58|19.22|19.58|19.22|19.58|19.22|19.57|19.21|11
1587247500000|2020-04-18 22:05:00|19.59|19.23|19.59|19.23|19.59|19.23|19.58|19.22|5
1587247800000|2020-04-18 22:10:00|19.58|19.22|19.58|19.22|19.58|19.22|19.58|19.22|1
1587248100000|2020-04-18 22:15:00|19.59|19.23|19.6|19.24|19.6|19.24|19.58|19.22|14
1587248400000|2020-04-18 22:20:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|13
1587248700000|2020-04-18 22:25:00|19.62|19.26|19.63|19.27|19.63|19.27|19.61|19.25|6
1587249300000|2020-04-18 22:35:00|19.64|19.28|19.67|19.31|19.68|19.32|19.64|19.28|18
1587249600000|2020-04-18 22:40:00|19.68|19.32|19.69|19.33|19.7|19.34|19.68|19.32|28
1587249900000|2020-04-18 22:45:00|19.7|19.34|19.78|19.42|19.79|19.43|19.7|19.34|37
1587250200000|2020-04-18 22:50:00|19.79|19.43|19.8|19.44|19.92|19.56|19.78|19.42|69
1587250500000|2020-04-18 22:55:00|19.81|19.45|19.77|19.41|19.85|19.49|19.77|19.41|24
1587250800000|2020-04-18 23:00:00|19.78|19.42|19.7|19.34|19.79|19.43|19.7|19.34|38
1587251100000|2020-04-18 23:05:00|19.71|19.35|19.75|19.39|19.76|19.4|19.71|19.35|23
1587251400000|2020-04-18 23:10:00|19.74|19.38|19.74|19.38|19.75|19.39|19.74|19.38|5
1587251700000|2020-04-18 23:15:00|19.75|19.39|19.78|19.42|19.79|19.43|19.74|19.38|20
1587252000000|2020-04-18 23:20:00|19.79|19.43|19.83|19.47|19.83|19.47|19.79|19.43|5
1587252300000|2020-04-18 23:25:00|19.84|19.48|19.8|19.44|19.85|19.49|19.79|19.43|21
1587252600000|2020-04-18 23:30:00|19.79|19.43|19.74|19.38|19.8|19.44|19.74|19.38|22
1587252900000|2020-04-18 23:35:00|19.73|19.37|19.72|19.36|19.73|19.37|19.7|19.34|20
1587253200000|2020-04-18 23:40:00|19.71|19.35|19.7|19.34|19.71|19.35|19.67|19.31|26
1587253500000|2020-04-18 23:45:00|19.69|19.33|19.67|19.31|19.69|19.33|19.66|19.3|15
1587253800000|2020-04-18 23:50:00|19.66|19.3|19.67|19.31|19.68|19.32|19.64|19.28|16
1587254100000|2020-04-18 23:55:00|19.68|19.32|19.74|19.38|19.75|19.39|19.67|19.31|19
1587254400000|2020-04-19 00:00:00|19.75|19.39|19.69|19.33|19.78|19.42|19.68|19.32|61
1587254700000|2020-04-19 00:05:00|19.68|19.32|19.66|19.3|19.68|19.32|19.62|19.26|23
1587255000000|2020-04-19 00:10:00|19.67|19.31|19.66|19.3|19.67|19.31|19.64|19.28|10
1587255300000|2020-04-19 00:15:00|19.65|19.29|19.6|19.24|19.65|19.29|19.57|19.21|85
1587255600000|2020-04-19 00:20:00|19.59|19.23|19.54|19.18|19.61|19.25|19.53|19.17|41
1587255900000|2020-04-19 00:25:00|19.53|19.17|19.58|19.22|19.59|19.23|19.53|19.17|24
1587256200000|2020-04-19 00:30:00|19.57|19.21|19.59|19.23|19.59|19.23|19.56|19.2|15
1587256500000|2020-04-19 00:35:00|19.6|19.24|19.58|19.22|19.6|19.24|19.58|19.22|23
1587256800000|2020-04-19 00:40:00|19.57|19.21|19.59|19.23|19.59|19.23|19.56|19.2|11
1587257100000|2020-04-19 00:45:00|19.6|19.24|19.62|19.26|19.63|19.27|19.59|19.23|15
1587257400000|2020-04-19 00:50:00|19.61|19.25|19.65|19.29|19.66|19.3|19.61|19.25|17
1587257700000|2020-04-19 00:55:00|19.66|19.3|19.64|19.28|19.66|19.3|19.64|19.28|19
1587258000000|2020-04-19 01:00:00|19.63|19.27|19.61|19.25|19.64|19.28|19.61|19.25|25
1587258300000|2020-04-19 01:05:00|19.6|19.24|19.63|19.27|19.63|19.27|19.57|19.21|20
1587258600000|2020-04-19 01:10:00|19.62|19.26|19.62|19.26|19.64|19.28|19.62|19.26|11
1587258900000|2020-04-19 01:15:00|19.61|19.25|19.61|19.25|19.61|19.25|19.6|19.24|15
1587259200000|2020-04-19 01:20:00|19.6|19.24|19.61|19.25|19.62|19.26|19.6|19.24|16
1587259500000|2020-04-19 01:25:00|19.6|19.24|19.58|19.22|19.62|19.26|19.58|19.22|19
1587259800000|2020-04-19 01:30:00|19.57|19.21|19.59|19.23|19.6|19.24|19.57|19.21|19
1587260100000|2020-04-19 01:35:00|19.6|19.24|19.59|19.23|19.6|19.24|19.58|19.22|44
1587260400000|2020-04-19 01:40:00|19.6|19.24|19.6|19.24|19.61|19.25|19.6|19.24|19
1587260700000|2020-04-19 01:45:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|21
1587261000000|2020-04-19 01:50:00|19.62|19.26|19.66|19.3|19.66|19.3|19.61|19.25|23
1587261300000|2020-04-19 01:55:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|14
1587261600000|2020-04-19 02:00:00|19.65|19.29|19.66|19.3|19.67|19.31|19.65|19.29|10
1587261900000|2020-04-19 02:05:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|2
1587262200000|2020-04-19 02:10:00|19.65|19.29|19.66|19.3|19.67|19.31|19.65|19.29|16
1587262500000|2020-04-19 02:15:00|19.67|19.31|19.68|19.32|19.68|19.32|19.67|19.31|6
1587262800000|2020-04-19 02:20:00|19.67|19.31|19.67|19.31|19.68|19.32|19.67|19.31|9
1587263100000|2020-04-19 02:25:00|19.68|19.32|19.71|19.35|19.72|19.36|19.68|19.32|14
1587263400000|2020-04-19 02:30:00|19.7|19.34|19.71|19.35|19.72|19.36|19.69|19.33|12
1587263700000|2020-04-19 02:35:00|19.72|19.36|19.72|19.36|19.73|19.37|19.71|19.35|15
1587264000000|2020-04-19 02:40:00|19.73|19.37|19.74|19.38|19.74|19.38|19.72|19.36|8
1587264300000|2020-04-19 02:45:00|19.75|19.39|19.75|19.39|19.76|19.4|19.74|19.38|13
1587264600000|2020-04-19 02:50:00|19.74|19.38|19.72|19.36|19.75|19.39|19.71|19.35|19
1587264900000|2020-04-19 02:55:00|19.71|19.35|19.71|19.35|19.73|19.37|19.71|19.35|7
1587265200000|2020-04-19 03:00:00|19.72|19.36|19.66|19.3|19.72|19.36|19.66|19.3|13
1587265500000|2020-04-19 03:05:00|19.67|19.31|19.64|19.28|19.67|19.31|19.64|19.28|24
1587265800000|2020-04-19 03:10:00|19.65|19.29|19.65|19.29|19.66|19.3|19.63|19.27|15
1587266100000|2020-04-19 03:15:00|19.66|19.3|19.67|19.31|19.67|19.31|19.64|19.28|20
1587266400000|2020-04-19 03:20:00|19.66|19.3|19.69|19.33|19.69|19.33|19.66|19.3|46
1587266700000|2020-04-19 03:25:00|19.68|19.32|19.66|19.3|19.69|19.33|19.65|19.29|21
1587267000000|2020-04-19 03:30:00|19.67|19.31|19.68|19.32|19.69|19.33|19.65|19.29|20
1587267300000|2020-04-19 03:35:00|19.69|19.33|19.69|19.33|19.69|19.33|19.68|19.32|5
1587267600000|2020-04-19 03:40:00|19.68|19.32|19.69|19.33|19.69|19.33|19.67|19.31|4
1587267900000|2020-04-19 03:45:00|19.68|19.32|19.71|19.35|19.71|19.35|19.68|19.32|8
1587268200000|2020-04-19 03:50:00|19.72|19.36|19.7|19.34|19.83|19.47|19.67|19.31|66
1587268500000|2020-04-19 03:55:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|11
1587268800000|2020-04-19 04:00:00|19.7|19.34|19.68|19.32|19.82|19.46|19.65|19.29|72
1587269100000|2020-04-19 04:05:00|19.69|19.33|19.69|19.33|19.71|19.35|19.68|19.32|37
1587269400000|2020-04-19 04:10:00|19.68|19.32|19.72|19.36|19.73|19.37|19.68|19.32|21
1587269700000|2020-04-19 04:15:00|19.73|19.37|19.72|19.36|19.74|19.38|19.72|19.36|12
1587270000000|2020-04-19 04:20:00|19.71|19.35|19.72|19.36|19.73|19.37|19.71|19.35|12
1587270300000|2020-04-19 04:25:00|19.73|19.37|19.74|19.38|19.75|19.39|19.72|19.36|14
1587270600000|2020-04-19 04:30:00|19.73|19.37|19.75|19.39|19.75|19.39|19.73|19.37|9
1587270900000|2020-04-19 04:35:00|19.74|19.38|19.72|19.36|19.74|19.38|19.72|19.36|11
1587271200000|2020-04-19 04:40:00|19.71|19.35|19.7|19.34|19.72|19.36|19.7|19.34|6
1587271500000|2020-04-19 04:45:00|19.71|19.35|19.71|19.35|19.72|19.36|19.7|19.34|5
1587271800000|2020-04-19 04:50:00|19.7|19.34|19.69|19.33|19.71|19.35|19.67|19.31|16
1587272100000|2020-04-19 04:55:00|19.68|19.32|19.67|19.31|19.69|19.33|19.67|19.31|18
1587272400000|2020-04-19 05:00:00|19.66|19.3|19.67|19.31|19.69|19.33|19.66|19.3|6
1587272700000|2020-04-19 05:05:00|19.66|19.3|19.64|19.28|19.66|19.3|19.64|19.28|5
1587273000000|2020-04-19 05:10:00|19.63|19.27|19.58|19.22|19.63|19.27|19.54|19.18|36
1587273300000|2020-04-19 05:15:00|19.59|19.23|19.62|19.26|19.63|19.27|19.56|19.2|30
1587273600000|2020-04-19 05:20:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|31
1587273900000|2020-04-19 05:25:00|19.62|19.26|19.62|19.26|19.63|19.27|19.61|19.25|15
1587274200000|2020-04-19 05:30:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|5
1587274500000|2020-04-19 05:35:00|19.6|19.24|19.58|19.22|19.6|19.24|19.56|19.2|11
1587274800000|2020-04-19 05:40:00|19.59|19.23|19.58|19.22|19.59|19.23|19.58|19.22|16
1587275100000|2020-04-19 05:45:00|19.57|19.21|19.51|19.15|19.57|19.21|19.47|19.11|39
1587275400000|2020-04-19 05:50:00|19.52|19.16|19.43|19.07|19.55|19.19|19.35|18.99|85
1587275700000|2020-04-19 05:55:00|19.42|19.06|19.41|19.05|19.49|19.13|19.34|18.98|133
1587276000000|2020-04-19 06:00:00|19.4|19.04|19.44|19.08|19.46|19.1|19.36|19|65
1587276300000|2020-04-19 06:05:00|19.43|19.07|19.43|19.07|19.46|19.1|19.42|19.06|29
1587276600000|2020-04-19 06:10:00|19.42|19.06|19.4|19.04|19.42|19.06|19.4|19.04|19
1587276900000|2020-04-19 06:15:00|19.39|19.03|19.41|19.05|19.41|19.05|19.37|19.01|25
1587277200000|2020-04-19 06:20:00|19.42|19.06|19.45|19.09|19.49|19.13|19.41|19.05|24
1587277500000|2020-04-19 06:25:00|19.46|19.1|19.46|19.1|19.47|19.11|19.44|19.08|13
1587277800000|2020-04-19 06:30:00|19.45|19.09|19.48|19.12|19.48|19.12|19.44|19.08|20
1587278100000|2020-04-19 06:35:00|19.49|19.13|19.47|19.11|19.49|19.13|19.46|19.1|16
1587278400000|2020-04-19 06:40:00|19.48|19.12|19.46|19.1|19.5|19.14|19.46|19.1|17
1587278700000|2020-04-19 06:45:00|19.47|19.11|19.42|19.06|19.47|19.11|19.41|19.05|24
1587279000000|2020-04-19 06:50:00|19.41|19.05|19.44|19.08|19.44|19.08|19.4|19.04|10
1587279300000|2020-04-19 06:55:00|19.45|19.09|19.45|19.09|19.46|19.1|19.44|19.08|9
1587279600000|2020-04-19 07:00:00|19.44|19.08|19.43|19.07|19.44|19.08|19.41|19.05|22
1587279900000|2020-04-19 07:05:00|19.44|19.08|19.43|19.07|19.44|19.08|19.42|19.06|14
1587280200000|2020-04-19 07:10:00|19.44|19.08|19.46|19.1|19.46|19.1|19.44|19.08|17
1587280500000|2020-04-19 07:15:00|19.47|19.11|19.46|19.1|19.48|19.12|19.46|19.1|16
1587280800000|2020-04-19 07:20:00|19.47|19.11|19.46|19.1|19.47|19.11|19.45|19.09|14
1587281100000|2020-04-19 07:25:00|19.45|19.09|19.43|19.07|19.45|19.09|19.43|19.07|15
1587281400000|2020-04-19 07:30:00|19.42|19.06|19.43|19.07|19.43|19.07|19.41|19.05|10
1587281700000|2020-04-19 07:35:00|19.42|19.06|19.4|19.04|19.42|19.06|19.36|19|21
1587282000000|2020-04-19 07:40:00|19.39|19.03|19.39|19.03|19.42|19.06|19.39|19.03|21
1587282300000|2020-04-19 07:45:00|19.38|19.02|19.41|19.05|19.41|19.05|19.38|19.02|46
1587282600000|2020-04-19 07:50:00|19.4|19.04|19.4|19.04|19.41|19.05|19.4|19.04|7
1587283200000|2020-04-19 08:00:00|19.39|19.03|19.35|18.99|19.4|19.04|19.34|18.98|26
1587283500000|2020-04-19 08:05:00|19.36|19|19.35|18.99|19.36|19|19.34|18.98|4
1587283800000|2020-04-19 08:10:00|19.36|19|19.35|18.99|19.37|19.01|19.34|18.98|16
1587284100000|2020-04-19 08:15:00|19.34|18.98|19.39|19.03|19.4|19.04|19.34|18.98|14
1587284400000|2020-04-19 08:20:00|19.4|19.04|19.39|19.03|19.4|19.04|19.38|19.02|14
1587284700000|2020-04-19 08:25:00|19.4|19.04|19.4|19.04|19.41|19.05|19.39|19.03|15
1587285000000|2020-04-19 08:30:00|19.39|19.03|19.36|19|19.39|19.03|19.36|19|10
1587285300000|2020-04-19 08:35:00|19.37|19.01|19.37|19.01|19.38|19.02|19.37|19.01|15
1587285600000|2020-04-19 08:40:00|19.38|19.02|19.38|19.02|19.38|19.02|19.37|19.01|11
1587286200000|2020-04-19 08:50:00|19.37|19.01|19.38|19.02|19.38|19.02|19.37|19.01|2
1587286500000|2020-04-19 08:55:00|19.37|19.01|19.37|19.01|19.37|19.01|19.37|19.01|1
1587286800000|2020-04-19 09:00:00|19.36|19|19.35|18.99|19.36|19|19.35|18.99|8
1587287100000|2020-04-19 09:05:00|19.36|19|19.36|19|19.36|19|19.36|19|1
1587287400000|2020-04-19 09:10:00|19.35|18.99|19.34|18.98|19.36|19|19.33|18.97|20
1587287700000|2020-04-19 09:15:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|4
1587288000000|2020-04-19 09:20:00|19.35|18.99|19.37|19.01|19.37|19.01|19.35|18.99|5
1587288300000|2020-04-19 09:25:00|19.36|19|19.37|19.01|19.37|19.01|19.36|19|2
1587288600000|2020-04-19 09:30:00|19.36|19|19.36|19|19.37|19.01|19.35|18.99|7
1587288900000|2020-04-19 09:35:00|19.37|19.01|19.37|19.01|19.37|19.01|19.37|19.01|1
1587289200000|2020-04-19 09:40:00|19.38|19.02|19.37|19.01|19.39|19.03|19.37|19.01|8
1587289500000|2020-04-19 09:45:00|19.36|19|19.36|19|19.38|19.02|19.36|19|19
1587289800000|2020-04-19 09:50:00|19.37|19.01|19.4|19.04|19.4|19.04|19.36|19|46
1587290100000|2020-04-19 09:55:00|19.39|19.03|19.46|19.1|19.47|19.11|19.39|19.03|56
1587290400000|2020-04-19 10:00:00|19.45|19.09|19.49|19.13|19.49|19.13|19.45|19.09|25
1587290700000|2020-04-19 10:05:00|19.5|19.14|19.48|19.12|19.53|19.17|19.48|19.12|17
1587291000000|2020-04-19 10:10:00|19.47|19.11|19.46|19.1|19.48|19.12|19.43|19.07|18
1587291300000|2020-04-19 10:15:00|19.45|19.09|19.45|19.09|19.49|19.13|19.45|19.09|9
1587291600000|2020-04-19 10:20:00|19.44|19.08|19.45|19.09|19.46|19.1|19.44|19.08|4
1587291900000|2020-04-19 10:25:00|19.46|19.1|19.46|19.1|19.46|19.1|19.45|19.09|3
1587292200000|2020-04-19 10:30:00|19.45|19.09|19.43|19.07|19.45|19.09|19.43|19.07|7
1587292500000|2020-04-19 10:35:00|19.44|19.08|19.43|19.07|19.44|19.08|19.43|19.07|26
1587293100000|2020-04-19 10:45:00|19.44|19.08|19.45|19.09|19.45|19.09|19.44|19.08|6
1587293400000|2020-04-19 10:50:00|19.46|19.1|19.46|19.1|19.47|19.11|19.45|19.09|13
1587293700000|2020-04-19 10:55:00|19.45|19.09|19.46|19.1|19.46|19.1|19.45|19.09|6
1587294000000|2020-04-19 11:00:00|19.45|19.09|19.45|19.09|19.46|19.1|19.45|19.09|11
1587294300000|2020-04-19 11:05:00|19.44|19.08|19.43|19.07|19.45|19.09|19.42|19.06|12
1587294600000|2020-04-19 11:10:00|19.42|19.06|19.4|19.04|19.43|19.07|19.4|19.04|7
1587294900000|2020-04-19 11:15:00|19.39|19.03|19.37|19.01|19.39|19.03|19.37|19.01|9
1587295200000|2020-04-19 11:20:00|19.38|19.02|19.38|19.02|19.38|19.02|19.37|19.01|5
1587295500000|2020-04-19 11:25:00|19.39|19.03|19.36|19|19.39|19.03|19.35|18.99|16
1587295800000|2020-04-19 11:30:00|19.37|19.01|19.37|19.01|19.38|19.02|19.37|19.01|7
1587296100000|2020-04-19 11:35:00|19.36|19|19.38|19.02|19.38|19.02|19.36|19|5
1587296400000|2020-04-19 11:40:00|19.39|19.03|19.41|19.05|19.42|19.06|19.38|19.02|25
1587296700000|2020-04-19 11:45:00|19.42|19.06|19.41|19.05|19.43|19.07|19.41|19.05|15
1587297000000|2020-04-19 11:50:00|19.4|19.04|19.42|19.06|19.42|19.06|19.39|19.03|9
1587297300000|2020-04-19 11:55:00|19.43|19.07|19.46|19.1|19.46|19.1|19.42|19.06|14
1587297600000|2020-04-19 12:00:00|19.45|19.09|19.43|19.07|19.46|19.1|19.43|19.07|23
1587297900000|2020-04-19 12:05:00|19.44|19.08|19.45|19.09|19.48|19.12|19.43|19.07|20
1587298200000|2020-04-19 12:10:00|19.44|19.08|19.44|19.08|19.44|19.08|19.43|19.07|3
1587298500000|2020-04-19 12:15:00|19.45|19.09|19.44|19.08|19.47|19.11|19.44|19.08|20
1587298800000|2020-04-19 12:20:00|19.43|19.07|19.41|19.05|19.44|19.08|19.4|19.04|27
1587299100000|2020-04-19 12:25:00|19.4|19.04|19.39|19.03|19.41|19.05|19.38|19.02|22
1587299400000|2020-04-19 12:30:00|19.4|19.04|19.41|19.05|19.41|19.05|19.39|19.03|16
1587299700000|2020-04-19 12:35:00|19.42|19.06|19.4|19.04|19.42|19.06|19.39|19.03|19
1587300000000|2020-04-19 12:40:00|19.39|19.03|19.4|19.04|19.42|19.06|19.39|19.03|12
1587300300000|2020-04-19 12:45:00|19.41|19.05|19.42|19.06|19.42|19.06|19.41|19.05|6
1587300600000|2020-04-19 12:50:00|19.41|19.05|19.42|19.06|19.43|19.07|19.4|19.04|11
1587300900000|2020-04-19 12:55:00|19.41|19.05|19.43|19.07|19.43|19.07|19.4|19.04|15
1587301200000|2020-04-19 13:00:00|19.42|19.06|19.4|19.04|19.42|19.06|19.4|19.04|11
1587301500000|2020-04-19 13:05:00|19.41|19.05|19.37|19.01|19.41|19.05|19.36|19|15
1587301800000|2020-04-19 13:10:00|19.36|19|19.36|19|19.37|19.01|19.34|18.98|13
1587302100000|2020-04-19 13:15:00|19.37|19.01|19.37|19.01|19.37|19.01|19.35|18.99|7
1587302400000|2020-04-19 13:20:00|19.36|19|19.36|19|19.37|19.01|19.36|19|3
1587302700000|2020-04-19 13:25:00|19.35|18.99|19.35|18.99|19.35|18.99|19.35|18.99|1
1587303000000|2020-04-19 13:30:00|19.34|18.98|19.34|18.98|19.35|18.99|19.33|18.97|9
1587303300000|2020-04-19 13:35:00|19.33|18.97|19.24|18.88|19.33|18.97|19.24|18.88|30
1587303600000|2020-04-19 13:40:00|19.25|18.89|19.15|18.79|19.25|18.89|19.12|18.76|43
1587303900000|2020-04-19 13:45:00|19.14|18.78|19.22|18.86|19.23|18.87|19.11|18.75|39
1587304200000|2020-04-19 13:50:00|19.21|18.85|19.19|18.83|19.26|18.9|19.18|18.82|41
1587304500000|2020-04-19 13:55:00|19.18|18.82|19.18|18.82|19.21|18.85|19.16|18.8|33
1587304800000|2020-04-19 14:00:00|19.17|18.81|19.02|18.66|19.17|18.81|18.99|18.63|58
1587305100000|2020-04-19 14:05:00|19.01|18.65|19.08|18.72|19.08|18.72|19.01|18.65|60
1587305400000|2020-04-19 14:10:00|19.07|18.71|19.08|18.72|19.12|18.76|19.06|18.7|64
1587305700000|2020-04-19 14:15:00|19.09|18.73|19.12|18.76|19.12|18.76|19.09|18.73|10
1587306000000|2020-04-19 14:20:00|19.11|18.75|19.07|18.71|19.12|18.76|19.07|18.71|33
1587306300000|2020-04-19 14:25:00|19.08|18.72|19.11|18.75|19.12|18.76|19.07|18.71|34
1587306600000|2020-04-19 14:30:00|19.1|18.74|19.12|18.76|19.13|18.77|19.1|18.74|31
1587306900000|2020-04-19 14:35:00|19.11|18.75|19.09|18.73|19.11|18.75|19.09|18.73|15
1587307200000|2020-04-19 14:40:00|19.1|18.74|19.09|18.73|19.1|18.74|19.08|18.72|12
1587307500000|2020-04-19 14:45:00|19.08|18.72|19.14|18.78|19.15|18.79|19.08|18.72|37
1587307800000|2020-04-19 14:50:00|19.15|18.79|19.18|18.82|19.18|18.82|19.14|18.78|8
1587308100000|2020-04-19 14:55:00|19.17|18.81|19.21|18.85|19.22|18.86|19.17|18.81|23
1587308400000|2020-04-19 15:00:00|19.22|18.86|19.23|18.87|19.23|18.87|19.2|18.84|16
1587308700000|2020-04-19 15:05:00|19.22|18.86|19.21|18.85|19.23|18.87|19.21|18.85|14
1587309000000|2020-04-19 15:10:00|19.22|18.86|19.23|18.87|19.24|18.88|19.22|18.86|18
1587309300000|2020-04-19 15:15:00|19.22|18.86|19.21|18.85|19.23|18.87|19.21|18.85|10
1587309600000|2020-04-19 15:20:00|19.2|18.84|19.2|18.84|19.21|18.85|19.19|18.83|7
1587309900000|2020-04-19 15:25:00|19.21|18.85|19.19|18.83|19.21|18.85|19.18|18.82|11
1587310200000|2020-04-19 15:30:00|19.18|18.82|19.16|18.8|19.2|18.84|19.15|18.79|17
1587310500000|2020-04-19 15:35:00|19.15|18.79|19.15|18.79|19.16|18.8|19.14|18.78|13
1587310800000|2020-04-19 15:40:00|19.14|18.78|19.2|18.84|19.21|18.85|19.14|18.78|23
1587311100000|2020-04-19 15:45:00|19.21|18.85|19.21|18.85|19.22|18.86|19.19|18.83|9
1587311400000|2020-04-19 15:50:00|19.2|18.84|19.18|18.82|19.21|18.85|19.18|18.82|9
1587311700000|2020-04-19 15:55:00|19.19|18.83|19.18|18.82|19.2|18.84|19.18|18.82|18
1587312000000|2020-04-19 16:00:00|19.17|18.81|19.11|18.75|19.18|18.82|19.11|18.75|32
1587312300000|2020-04-19 16:05:00|19.1|18.74|19.14|18.78|19.14|18.78|19.09|18.73|33
1587312600000|2020-04-19 16:10:00|19.13|18.77|19.17|18.81|19.18|18.82|19.13|18.77|29
1587312900000|2020-04-19 16:15:00|19.18|18.82|19.16|18.8|19.18|18.82|19.16|18.8|15
1587313200000|2020-04-19 16:20:00|19.15|18.79|19.16|18.8|19.18|18.82|19.15|18.79|22
1587313500000|2020-04-19 16:25:00|19.17|18.81|19.22|18.86|19.23|18.87|19.16|18.8|30
1587313800000|2020-04-19 16:30:00|19.21|18.85|19.22|18.86|19.24|18.88|19.21|18.85|32
1587314100000|2020-04-19 16:35:00|19.21|18.85|19.24|18.88|19.24|18.88|19.21|18.85|24
1587314400000|2020-04-19 16:40:00|19.25|18.89|19.23|18.87|19.25|18.89|19.22|18.86|19
1587314700000|2020-04-19 16:45:00|19.22|18.86|19.23|18.87|19.23|18.87|19.22|18.86|18
1587315000000|2020-04-19 16:50:00|19.24|18.88|19.24|18.88|19.26|18.9|19.24|18.88|7
1587315300000|2020-04-19 16:55:00|19.25|18.89|19.24|18.88|19.25|18.89|19.23|18.87|12
1587315600000|2020-04-19 17:00:00|19.25|18.89|19.24|18.88|19.25|18.89|19.24|18.88|10
1587315900000|2020-04-19 17:05:00|19.23|18.87|19.28|18.92|19.29|18.93|19.23|18.87|12
1587316200000|2020-04-19 17:10:00|19.29|18.93|19.34|18.98|19.34|18.98|19.28|18.92|20
1587316500000|2020-04-19 17:15:00|19.35|18.99|19.32|18.96|19.35|18.99|19.3|18.94|38
1587316800000|2020-04-19 17:20:00|19.31|18.95|19.32|18.96|19.32|18.96|19.3|18.94|20
1587317100000|2020-04-19 17:25:00|19.33|18.97|19.36|19|19.38|19.02|19.33|18.97|30
1587317400000|2020-04-19 17:30:00|19.35|18.99|19.35|18.99|19.35|18.99|19.33|18.97|43
1587317700000|2020-04-19 17:35:00|19.34|18.98|19.34|18.98|19.35|18.99|19.33|18.97|23
1587318000000|2020-04-19 17:40:00|19.35|18.99|19.35|18.99|19.37|19.01|19.35|18.99|9
1587318300000|2020-04-19 17:45:00|19.34|18.98|19.33|18.97|19.35|18.99|19.33|18.97|8
1587318600000|2020-04-19 17:50:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|18
1587318900000|2020-04-19 17:55:00|19.34|18.98|19.35|18.99|19.36|19|19.34|18.98|12
1587319200000|2020-04-19 18:00:00|19.36|19|19.35|18.99|19.37|19.01|19.34|18.98|18
1587319500000|2020-04-19 18:05:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|19
1587319800000|2020-04-19 18:10:00|19.35|18.99|19.32|18.96|19.35|18.99|19.32|18.96|12
1587320100000|2020-04-19 18:15:00|19.33|18.97|19.32|18.96|19.33|18.97|19.32|18.96|4
1587320400000|2020-04-19 18:20:00|19.31|18.95|19.29|18.93|19.32|18.96|19.28|18.92|23
1587320700000|2020-04-19 18:25:00|19.3|18.94|19.29|18.93|19.31|18.95|19.27|18.91|15
1587321000000|2020-04-19 18:30:00|19.28|18.92|19.32|18.96|19.32|18.96|19.28|18.92|21
1587321300000|2020-04-19 18:35:00|19.31|18.95|19.32|18.96|19.33|18.97|19.31|18.95|4
1587321600000|2020-04-19 18:40:00|19.33|18.97|19.33|18.97|19.33|18.97|19.32|18.96|15
1587321900000|2020-04-19 18:45:00|19.32|18.96|19.31|18.95|19.33|18.97|19.31|18.95|6
1587322200000|2020-04-19 18:50:00|19.3|18.94|19.31|18.95|19.31|18.95|19.29|18.93|16
1587322500000|2020-04-19 18:55:00|19.32|18.96|19.31|18.95|19.33|18.97|19.3|18.94|16
1587322800000|2020-04-19 19:00:00|19.32|18.96|19.32|18.96|19.33|18.97|19.31|18.95|11
1587323100000|2020-04-19 19:05:00|19.31|18.95|19.31|18.95|19.32|18.96|19.3|18.94|17
1587323400000|2020-04-19 19:10:00|19.32|18.96|19.26|18.9|19.32|18.96|19.25|18.89|25
1587323700000|2020-04-19 19:15:00|19.25|18.89|19.26|18.9|19.26|18.9|19.25|18.89|10
1587324000000|2020-04-19 19:20:00|19.27|18.91|19.27|18.91|19.27|18.91|19.26|18.9|7
1587324300000|2020-04-19 19:25:00|19.26|18.9|19.26|18.9|19.27|18.91|19.26|18.9|3
1587324600000|2020-04-19 19:30:00|19.25|18.89|19.24|18.88|19.25|18.89|19.23|18.87|4
1587324900000|2020-04-19 19:35:00|19.23|18.87|19.28|18.92|19.28|18.92|19.23|18.87|12
1587325200000|2020-04-19 19:40:00|19.29|18.93|19.3|18.94|19.3|18.94|19.28|18.92|12
1587325500000|2020-04-19 19:45:00|19.31|18.95|19.31|18.95|19.31|18.95|19.3|18.94|7
1587325800000|2020-04-19 19:50:00|19.3|18.94|19.31|18.95|19.31|18.95|19.29|18.93|6
1587326100000|2020-04-19 19:55:00|19.3|18.94|19.3|18.94|19.32|18.96|19.3|18.94|19
1587326400000|2020-04-19 20:00:00|19.31|18.95|19.26|18.9|19.31|18.95|19.26|18.9|20
1587326700000|2020-04-19 20:05:00|19.25|18.89|19.24|18.88|19.26|18.9|19.23|18.87|16
1587327000000|2020-04-19 20:10:00|19.25|18.89|19.26|18.9|19.26|18.9|19.23|18.87|16
1587327300000|2020-04-19 20:15:00|19.27|18.91|19.25|18.89|19.27|18.91|19.24|18.88|37
1587327600000|2020-04-19 20:20:00|19.26|18.9|19.24|18.88|19.26|18.9|19.23|18.87|15
1587327900000|2020-04-19 20:25:00|19.23|18.87|19.23|18.87|19.26|18.9|19.23|18.87|15
1587328200000|2020-04-19 20:30:00|19.24|18.88|19.26|18.9|19.26|18.9|19.23|18.87|19
1587328500000|2020-04-19 20:35:00|19.25|18.89|19.26|18.9|19.26|18.9|19.25|18.89|2
1587329400000|2020-04-19 20:50:00|19.27|18.91|19.28|18.92|19.28|18.92|19.27|18.91|4
1587329700000|2020-04-19 20:55:00|19.27|18.91|19.27|18.91|19.28|18.92|19.25|18.89|33
1587330000000|2020-04-19 21:00:00|19.28|18.92|19.27|18.91|19.29|18.93|19.26|18.9|18
1587330300000|2020-04-19 21:05:00|19.28|18.92|19.29|18.93|19.29|18.93|19.28|18.92|24
1587330600000|2020-04-19 21:10:00|19.3|18.94|19.33|18.97|19.34|18.98|19.29|18.93|46
1587330900000|2020-04-19 21:15:00|19.34|18.98|19.32|18.96|19.34|18.98|19.32|18.96|23
1587331200000|2020-04-19 21:20:00|19.33|18.97|19.32|18.96|19.33|18.97|19.32|18.96|40
1587331500000|2020-04-19 21:25:00|19.31|18.95|19.32|18.96|19.32|18.96|19.31|18.95|18
1587331800000|2020-04-19 21:30:00|19.31|18.95|19.33|18.97|19.33|18.97|19.31|18.95|9
1587332100000|2020-04-19 21:35:00|19.32|18.96|19.31|18.95|19.33|18.97|19.31|18.95|6
1587332400000|2020-04-19 21:40:00|19.32|18.96|19.31|18.95|19.32|18.96|19.31|18.95|18
1587332700000|2020-04-19 21:45:00|19.32|18.96|19.3|18.94|19.32|18.96|19.3|18.94|7
1587333000000|2020-04-19 21:50:00|19.29|18.93|19.31|18.95|19.31|18.95|19.29|18.93|9
1587333300000|2020-04-19 21:55:00|19.32|18.96|19.39|19.03|19.4|19.04|19.31|18.95|34
1587333600000|2020-04-19 22:00:00|19.4|19.04|19.34|18.98|19.4|19.04|19.33|18.97|33
1587333900000|2020-04-19 22:05:00|19.35|18.99|19.34|18.98|19.37|19.01|19.32|18.96|24
1587334200000|2020-04-19 22:10:00|19.33|18.97|19.3|18.94|19.33|18.97|19.29|18.93|18
1587334500000|2020-04-19 22:15:00|19.29|18.93|19.27|18.91|19.3|18.94|19.27|18.91|27
1587334800000|2020-04-19 22:20:00|19.28|18.92|19.31|18.95|19.32|18.96|19.27|18.91|21
1587335100000|2020-04-19 22:25:00|19.32|18.96|19.32|18.96|19.35|18.99|19.31|18.95|21
1587335400000|2020-04-19 22:30:00|19.33|18.97|19.35|18.99|19.36|19|19.33|18.97|13
1587335700000|2020-04-19 22:35:00|19.34|18.98|19.33|18.97|19.35|18.99|19.31|18.95|24
1587336000000|2020-04-19 22:40:00|19.34|18.98|19.34|18.98|19.35|18.99|19.33|18.97|11
1587336300000|2020-04-19 22:45:00|19.35|18.99|19.36|19|19.38|19.02|19.35|18.99|12
1587336600000|2020-04-19 22:50:00|19.37|19.01|19.38|19.02|19.38|19.02|19.37|19.01|6
1587336900000|2020-04-19 22:55:00|19.39|19.03|19.37|19.01|19.4|19.04|19.37|19.01|13
1587337200000|2020-04-19 23:00:00|19.39|19.03|19.39|19.03|19.4|19.04|19.36|19|27
1587337500000|2020-04-19 23:05:00|19.4|19.04|19.4|19.04|19.41|19.05|19.39|19.03|7
1587337800000|2020-04-19 23:10:00|19.41|19.05|19.39|19.03|19.41|19.05|19.39|19.03|5
1587338100000|2020-04-19 23:15:00|19.38|19.02|19.33|18.97|19.38|19.02|19.33|18.97|10
1587338400000|2020-04-19 23:20:00|19.34|18.98|19.31|18.95|19.36|19|19.31|18.95|14
1587338700000|2020-04-19 23:25:00|19.3|18.94|19.31|18.95|19.32|18.96|19.3|18.94|18
1587339300000|2020-04-19 23:35:00|19.3|18.94|19.2|18.84|19.3|18.94|19.19|18.83|37
1587339600000|2020-04-19 23:40:00|19.21|18.85|19.19|18.83|19.24|18.88|19.19|18.83|35
1587339900000|2020-04-19 23:45:00|19.18|18.82|19.12|18.76|19.18|18.82|19.09|18.73|55
1587340200000|2020-04-19 23:50:00|19.13|18.77|19.14|18.78|19.15|18.79|19.13|18.77|30
1587340500000|2020-04-19 23:55:00|19.13|18.77|19.1|18.74|19.14|18.78|19.1|18.74|16
1587340800000|2020-04-20 00:00:00|19.11|18.75|19.06|18.7|19.11|18.75|19.05|18.69|34
1587341100000|2020-04-20 00:05:00|19.05|18.69|19.12|18.76|19.13|18.77|19.05|18.69|26
1587341400000|2020-04-20 00:10:00|19.13|18.77|19.14|18.78|19.14|18.78|19.11|18.75|16
1587341700000|2020-04-20 00:15:00|19.13|18.77|19.21|18.85|19.21|18.85|19.13|18.77|17
1587342000000|2020-04-20 00:20:00|19.22|18.86|19.22|18.86|19.24|18.88|19.21|18.85|35
1587342300000|2020-04-20 00:25:00|19.23|18.87|19.21|18.85|19.24|18.88|19.21|18.85|13
1587342600000|2020-04-20 00:30:00|19.2|18.84|19.23|18.87|19.24|18.88|19.2|18.84|24
1587342900000|2020-04-20 00:35:00|19.24|18.88|19.27|18.91|19.28|18.92|19.23|18.87|14
1587343200000|2020-04-20 00:40:00|19.26|18.9|19.25|18.89|19.48|19.12|19.22|18.86|141
1587343500000|2020-04-20 00:45:00|19.26|18.9|19.39|19.03|19.39|19.03|19.24|18.88|46
1587343800000|2020-04-20 00:50:00|19.4|19.04|19.51|19.15|19.53|19.17|19.39|19.03|64
1587344100000|2020-04-20 00:55:00|19.52|19.16|19.49|19.13|19.56|19.2|19.47|19.11|51
1587344400000|2020-04-20 01:00:00|19.5|19.14|19.47|19.11|19.51|19.15|19.47|19.11|24
1587344700000|2020-04-20 01:05:00|19.46|19.1|19.49|19.13|19.49|19.13|19.46|19.1|12
1587345000000|2020-04-20 01:10:00|19.5|19.14|19.47|19.11|19.5|19.14|19.47|19.11|6
1587345300000|2020-04-20 01:15:00|19.46|19.1|19.44|19.08|19.47|19.11|19.44|19.08|5
1587345600000|2020-04-20 01:20:00|19.45|19.09|19.44|19.08|19.49|19.13|19.44|19.08|10
1587345900000|2020-04-20 01:25:00|19.43|19.07|19.4|19.04|19.43|19.07|19.39|19.03|10
1587346200000|2020-04-20 01:30:00|19.41|19.05|19.44|19.08|19.44|19.08|19.41|19.05|8
1587346500000|2020-04-20 01:35:00|19.45|19.09|19.49|19.13|19.49|19.13|19.45|19.09|15
1587346800000|2020-04-20 01:40:00|19.5|19.14|19.51|19.15|19.51|19.15|19.49|19.13|8
1587347100000|2020-04-20 01:45:00|19.52|19.16|19.51|19.15|19.52|19.16|19.51|19.15|8
1587347400000|2020-04-20 01:50:00|19.52|19.16|19.51|19.15|19.53|19.17|19.51|19.15|8
1587347700000|2020-04-20 01:55:00|19.52|19.16|19.51|19.15|19.52|19.16|19.5|19.14|6
1587348000000|2020-04-20 02:00:00|19.52|19.16|19.49|19.13|19.52|19.16|19.49|19.13|14
1587348300000|2020-04-20 02:05:00|19.48|19.12|19.5|19.14|19.5|19.14|19.47|19.11|15
1587348600000|2020-04-20 02:10:00|19.49|19.13|19.48|19.12|19.5|19.14|19.47|19.11|6
1587348900000|2020-04-20 02:15:00|19.47|19.11|19.48|19.12|19.49|19.13|19.47|19.11|4
1587349200000|2020-04-20 02:20:00|19.47|19.11|19.45|19.09|19.48|19.12|19.45|19.09|15
1587349500000|2020-04-20 02:25:00|19.46|19.1|19.48|19.12|19.49|19.13|19.45|19.09|19
1587349800000|2020-04-20 02:30:00|19.49|19.13|19.47|19.11|19.49|19.13|19.47|19.11|9
1587350100000|2020-04-20 02:35:00|19.46|19.1|19.47|19.11|19.47|19.11|19.46|19.1|4
1587350400000|2020-04-20 02:40:00|19.48|19.12|19.5|19.14|19.5|19.14|19.48|19.12|5
1587350700000|2020-04-20 02:45:00|19.51|19.15|19.59|19.23|19.59|19.23|19.51|19.15|26
1587351000000|2020-04-20 02:50:00|19.6|19.24|19.59|19.23|19.61|19.25|19.57|19.21|8
1587351300000|2020-04-20 02:55:00|19.6|19.24|19.57|19.21|19.6|19.24|19.56|19.2|8
1587351600000|2020-04-20 03:00:00|19.58|19.22|19.57|19.21|19.62|19.26|19.57|19.21|15
1587351900000|2020-04-20 03:05:00|19.58|19.22|19.55|19.19|19.58|19.22|19.54|19.18|14
1587352200000|2020-04-20 03:10:00|19.56|19.2|19.5|19.14|19.56|19.2|19.5|19.14|11
1587352500000|2020-04-20 03:15:00|19.51|19.15|19.47|19.11|19.56|19.2|19.39|19.03|49
1587352800000|2020-04-20 03:20:00|19.46|19.1|19.46|19.1|19.6|19.24|19.42|19.06|74
1587353100000|2020-04-20 03:25:00|19.47|19.11|19.58|19.22|19.59|19.23|19.46|19.1|72
1587353400000|2020-04-20 03:30:00|19.57|19.21|19.57|19.21|19.58|19.22|19.57|19.21|7
1587353700000|2020-04-20 03:35:00|19.56|19.2|19.54|19.18|19.57|19.21|19.53|19.17|27
1587354000000|2020-04-20 03:40:00|19.53|19.17|19.52|19.16|19.53|19.17|19.5|19.14|14
1587354300000|2020-04-20 03:45:00|19.53|19.17|19.54|19.18|19.54|19.18|19.52|19.16|6
1587354600000|2020-04-20 03:50:00|19.53|19.17|19.53|19.17|19.54|19.18|19.53|19.17|5
1587354900000|2020-04-20 03:55:00|19.52|19.16|19.51|19.15|19.53|19.17|19.51|19.15|16
1587355200000|2020-04-20 04:00:00|19.52|19.16|19.64|19.28|19.64|19.28|19.52|19.16|29
1587355500000|2020-04-20 04:05:00|19.65|19.29|19.62|19.26|19.65|19.29|19.59|19.23|60
1587355800000|2020-04-20 04:10:00|19.61|19.25|19.58|19.22|19.63|19.27|19.58|19.22|20
1587356100000|2020-04-20 04:15:00|19.59|19.23|19.59|19.23|19.6|19.24|19.58|19.22|17
1587356400000|2020-04-20 04:20:00|19.58|19.22|19.61|19.25|19.62|19.26|19.58|19.22|8
1587356700000|2020-04-20 04:25:00|19.62|19.26|19.62|19.26|19.63|19.27|19.62|19.26|3
1587357000000|2020-04-20 04:30:00|19.63|19.27|19.63|19.27|19.65|19.29|19.62|19.26|7
1587357300000|2020-04-20 04:35:00|19.62|19.26|19.63|19.27|19.64|19.28|19.62|19.26|8
1587357600000|2020-04-20 04:40:00|19.62|19.26|19.66|19.3|19.66|19.3|19.62|19.26|13
1587357900000|2020-04-20 04:45:00|19.65|19.29|19.59|19.23|19.65|19.29|19.58|19.22|21
1587358200000|2020-04-20 04:50:00|19.58|19.22|19.61|19.25|19.61|19.25|19.57|19.21|42
1587358500000|2020-04-20 04:55:00|19.6|19.24|19.5|19.14|19.6|19.24|19.48|19.12|54
1587358800000|2020-04-20 05:00:00|19.51|19.15|19.49|19.13|19.53|19.17|19.48|19.12|27
1587359100000|2020-04-20 05:05:00|19.5|19.14|19.51|19.15|19.52|19.16|19.49|19.13|24
1587359400000|2020-04-20 05:10:00|19.52|19.16|19.53|19.17|19.54|19.18|19.52|19.16|20
1587359700000|2020-04-20 05:15:00|19.54|19.18|19.49|19.13|19.54|19.18|19.49|19.13|14
1587360000000|2020-04-20 05:20:00|19.5|19.14|19.47|19.11|19.5|19.14|19.44|19.08|16
1587360300000|2020-04-20 05:25:00|19.48|19.12|19.5|19.14|19.5|19.14|19.47|19.11|27
1587360600000|2020-04-20 05:30:00|19.51|19.15|19.55|19.19|19.56|19.2|19.5|19.14|23
1587360900000|2020-04-20 05:35:00|19.56|19.2|19.56|19.2|19.57|19.21|19.55|19.19|19
1587361200000|2020-04-20 05:40:00|19.57|19.21|19.55|19.19|19.57|19.21|19.55|19.19|7
1587361500000|2020-04-20 05:45:00|19.56|19.2|19.56|19.2|19.57|19.21|19.55|19.19|19
1587361800000|2020-04-20 05:50:00|19.57|19.21|19.56|19.2|19.57|19.21|19.55|19.19|10
1587362100000|2020-04-20 05:55:00|19.55|19.19|19.54|19.18|19.56|19.2|19.54|19.18|8
1587362400000|2020-04-20 06:00:00|19.53|19.17|19.57|19.21|19.57|19.21|19.53|19.17|7
1587362700000|2020-04-20 06:05:00|19.58|19.22|19.56|19.2|19.58|19.22|19.55|19.19|11
1587363000000|2020-04-20 06:10:00|19.57|19.21|19.51|19.15|19.57|19.21|19.5|19.14|57
1587363300000|2020-04-20 06:15:00|19.5|19.14|19.51|19.15|19.52|19.16|19.5|19.14|26
1587363600000|2020-04-20 06:20:00|19.5|19.14|19.5|19.14|19.51|19.15|19.49|19.13|19
1587363900000|2020-04-20 06:25:00|19.49|19.13|19.47|19.11|19.49|19.13|19.46|19.1|17
1587364200000|2020-04-20 06:30:00|19.46|19.1|19.47|19.11|19.48|19.12|19.46|19.1|16
1587364500000|2020-04-20 06:35:00|19.46|19.1|19.46|19.1|19.49|19.13|19.46|19.1|23
1587364800000|2020-04-20 06:40:00|19.47|19.11|19.46|19.1|19.47|19.11|19.46|19.1|10
1587365100000|2020-04-20 06:45:00|19.47|19.11|19.45|19.09|19.47|19.11|19.4|19.04|24
1587365400000|2020-04-20 06:50:00|19.44|19.08|19.46|19.1|19.47|19.11|19.44|19.08|15
1587365700000|2020-04-20 06:55:00|19.45|19.09|19.45|19.09|19.46|19.1|19.43|19.07|17
1587366000000|2020-04-20 07:00:00|19.46|19.1|19.47|19.11|19.49|19.13|19.46|19.1|20
1587366300000|2020-04-20 07:05:00|19.46|19.1|19.45|19.09|19.47|19.11|19.45|19.09|8
1587366600000|2020-04-20 07:10:00|19.44|19.08|19.47|19.11|19.48|19.12|19.43|19.07|14
1587366900000|2020-04-20 07:15:00|19.48|19.12|19.47|19.11|19.48|19.12|19.46|19.1|14
1587367200000|2020-04-20 07:20:00|19.46|19.1|19.51|19.15|19.51|19.15|19.46|19.1|14
1587367500000|2020-04-20 07:25:00|19.5|19.14|19.51|19.15|19.51|19.15|19.5|19.14|8
1587367800000|2020-04-20 07:30:00|19.52|19.16|19.48|19.12|19.53|19.17|19.47|19.11|33
1587368100000|2020-04-20 07:35:00|19.47|19.11|19.47|19.11|19.47|19.11|19.46|19.1|9
1587368400000|2020-04-20 07:40:00|19.48|19.12|19.45|19.09|19.48|19.12|19.45|19.09|10
1587368700000|2020-04-20 07:45:00|19.44|19.08|19.43|19.07|19.44|19.08|19.42|19.06|6
1587369000000|2020-04-20 07:50:00|19.44|19.08|19.45|19.09|19.45|19.09|19.43|19.07|6
1587369300000|2020-04-20 07:55:00|19.44|19.08|19.47|19.11|19.47|19.11|19.44|19.08|6
1587369600000|2020-04-20 08:00:00|19.46|19.1|19.38|19.02|19.47|19.11|19.38|19.02|25
1587369900000|2020-04-20 08:05:00|19.39|19.03|19.38|19.02|19.41|19.05|19.36|19|28
1587370200000|2020-04-20 08:10:00|19.37|19.01|19.32|18.96|19.37|19.01|19.32|18.96|12
1587370500000|2020-04-20 08:15:00|19.33|18.97|19.36|19|19.37|19.01|19.33|18.97|38
1587370800000|2020-04-20 08:20:00|19.37|19.01|19.35|18.99|19.37|19.01|19.35|18.99|17
1587371100000|2020-04-20 08:25:00|19.34|18.98|19.34|18.98|19.35|18.99|19.32|18.96|9
1587371400000|2020-04-20 08:30:00|19.33|18.97|19.3|18.94|19.33|18.97|19.28|18.92|24
1587371700000|2020-04-20 08:35:00|19.31|18.95|19.34|18.98|19.35|18.99|19.31|18.95|14
1587372000000|2020-04-20 08:40:00|19.33|18.97|19.32|18.96|19.33|18.97|19.3|18.94|14
1587372300000|2020-04-20 08:45:00|19.33|18.97|19.31|18.95|19.35|18.99|19.3|18.94|17
1587372600000|2020-04-20 08:50:00|19.32|18.96|19.32|18.96|19.32|18.96|19.31|18.95|3
1587372900000|2020-04-20 08:55:00|19.31|18.95|19.34|18.98|19.34|18.98|19.31|18.95|6
1587373200000|2020-04-20 09:00:00|19.35|18.99|19.36|19|19.37|19.01|19.35|18.99|4
1587373500000|2020-04-20 09:05:00|19.35|18.99|19.34|18.98|19.35|18.99|19.31|18.95|18
1587373800000|2020-04-20 09:10:00|19.35|18.99|19.35|18.99|19.37|19.01|19.35|18.99|11
1587374100000|2020-04-20 09:15:00|19.34|18.98|19.31|18.95|19.35|18.99|19.3|18.94|30
1587374400000|2020-04-20 09:20:00|19.32|18.96|19.29|18.93|19.32|18.96|19.29|18.93|38
1587374700000|2020-04-20 09:25:00|19.28|18.92|19.31|18.95|19.33|18.97|19.27|18.91|14
1587375000000|2020-04-20 09:30:00|19.3|18.94|19.3|18.94|19.3|18.94|19.26|18.9|21
1587375300000|2020-04-20 09:35:00|19.29|18.93|19.31|18.95|19.31|18.95|19.29|18.93|7
1587375600000|2020-04-20 09:40:00|19.3|18.94|19.31|18.95|19.32|18.96|19.3|18.94|26
1587375900000|2020-04-20 09:45:00|19.32|18.96|19.33|18.97|19.34|18.98|19.31|18.95|16
1587376200000|2020-04-20 09:50:00|19.32|18.96|19.33|18.97|19.34|18.98|19.32|18.96|12
1587376500000|2020-04-20 09:55:00|19.32|18.96|19.3|18.94|19.32|18.96|19.3|18.94|7
1587376800000|2020-04-20 10:00:00|19.29|18.93|19.27|18.91|19.29|18.93|19.27|18.91|5
1587377100000|2020-04-20 10:05:00|19.28|18.92|19.26|18.9|19.28|18.92|19.24|18.88|11
1587377400000|2020-04-20 10:10:00|19.25|18.89|19.23|18.87|19.26|18.9|19.22|18.86|19
1587377700000|2020-04-20 10:15:00|19.24|18.88|19.2|18.84|19.25|18.89|19.2|18.84|15
1587378000000|2020-04-20 10:20:00|19.19|18.83|19.13|18.77|19.2|18.84|19.13|18.77|25
1587378300000|2020-04-20 10:25:00|19.14|18.78|19.21|18.85|19.21|18.85|19.14|18.78|22
1587378600000|2020-04-20 10:30:00|19.2|18.84|19.06|18.7|19.21|18.85|19.03|18.67|82
1587378900000|2020-04-20 10:35:00|19.05|18.69|19.07|18.71|19.09|18.73|19.04|18.68|29
1587379200000|2020-04-20 10:40:00|19.08|18.72|19.1|18.74|19.13|18.77|19.08|18.72|47
1587379500000|2020-04-20 10:45:00|19.09|18.73|19.14|18.78|19.15|18.79|19.09|18.73|24
1587379800000|2020-04-20 10:50:00|19.15|18.79|19.18|18.82|19.18|18.82|19.14|18.78|16
1587380100000|2020-04-20 10:55:00|19.17|18.81|19.16|18.8|19.18|18.82|19.15|18.79|18
1587380400000|2020-04-20 11:00:00|19.15|18.79|19.14|18.78|19.18|18.82|19.14|18.78|30
1587380700000|2020-04-20 11:05:00|19.13|18.77|19.17|18.81|19.17|18.81|19.13|18.77|19
1587381000000|2020-04-20 11:10:00|19.16|18.8|19.17|18.81|19.18|18.82|19.15|18.79|20
1587381300000|2020-04-20 11:15:00|19.18|18.82|19.14|18.78|19.18|18.82|19.14|18.78|13
1587381600000|2020-04-20 11:20:00|19.13|18.77|19.11|18.75|19.13|18.77|19.1|18.74|7
1587381900000|2020-04-20 11:25:00|19.1|18.74|19.11|18.75|19.12|18.76|19.1|18.74|8
1587382200000|2020-04-20 11:30:00|19.12|18.76|19.15|18.79|19.15|18.79|19.09|18.73|24
1587382500000|2020-04-20 11:35:00|19.16|18.8|19.15|18.79|19.16|18.8|19.14|18.78|12
1587382800000|2020-04-20 11:40:00|19.14|18.78|19.11|18.75|19.14|18.78|19.1|18.74|6
1587383100000|2020-04-20 11:45:00|19.1|18.74|18.95|18.59|19.11|18.75|18.86|18.5|142
1587383400000|2020-04-20 11:50:00|18.96|18.6|18.96|18.6|18.99|18.63|18.94|18.58|81
1587383700000|2020-04-20 11:55:00|18.95|18.59|18.9|18.54|18.96|18.6|18.9|18.54|50
1587384000000|2020-04-20 12:00:00|18.89|18.53|18.84|18.48|18.89|18.53|18.78|18.42|72
1587384300000|2020-04-20 12:05:00|18.85|18.49|18.93|18.57|18.93|18.57|18.85|18.49|54
1587384600000|2020-04-20 12:10:00|18.94|18.58|18.94|18.58|18.97|18.61|18.93|18.57|43
1587384900000|2020-04-20 12:15:00|18.93|18.57|19|18.64|19.01|18.65|18.93|18.57|40
1587385200000|2020-04-20 12:20:00|18.99|18.63|18.97|18.61|19|18.64|18.95|18.59|43
1587385500000|2020-04-20 12:25:00|18.98|18.62|18.97|18.61|19|18.64|18.96|18.6|20
1587385800000|2020-04-20 12:30:00|18.96|18.6|18.98|18.62|18.98|18.62|18.96|18.6|9
1587386100000|2020-04-20 12:35:00|18.99|18.63|18.98|18.62|19.01|18.65|18.98|18.62|24
1587386400000|2020-04-20 12:40:00|18.99|18.63|19.08|18.72|19.08|18.72|18.99|18.63|52
1587386700000|2020-04-20 12:45:00|19.09|18.73|19.08|18.72|19.09|18.73|19.03|18.67|18
1587387000000|2020-04-20 12:50:00|19.09|18.73|19.14|18.78|19.18|18.82|19.08|18.72|48
1587387300000|2020-04-20 12:55:00|19.15|18.79|19.11|18.75|19.15|18.79|19.11|18.75|15
1587387600000|2020-04-20 13:00:00|19.12|18.76|19.12|18.76|19.16|18.8|19.12|18.76|23
1587387900000|2020-04-20 13:05:00|19.13|18.77|19.09|18.73|19.14|18.78|19.09|18.73|33
1587388200000|2020-04-20 13:10:00|19.08|18.72|19.06|18.7|19.1|18.74|19.06|18.7|25
1587388500000|2020-04-20 13:15:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|4
1587388800000|2020-04-20 13:20:00|19.07|18.71|19.06|18.7|19.08|18.72|19.06|18.7|14
1587389100000|2020-04-20 13:25:00|19.07|18.71|19.1|18.74|19.11|18.75|19.06|18.7|34
1587389400000|2020-04-20 13:30:00|19.09|18.73|19.08|18.72|19.1|18.74|19.06|18.7|28
1587389700000|2020-04-20 13:35:00|19.09|18.73|19.1|18.74|19.11|18.75|19.08|18.72|12
1587390000000|2020-04-20 13:40:00|19.09|18.73|19.09|18.73|19.1|18.74|19.07|18.71|13
1587390300000|2020-04-20 13:45:00|19.1|18.74|19.1|18.74|19.12|18.76|19.09|18.73|13
1587390600000|2020-04-20 13:50:00|19.11|18.75|19.08|18.72|19.11|18.75|19.08|18.72|14
1587390900000|2020-04-20 13:55:00|19.09|18.73|19.08|18.72|19.1|18.74|19.07|18.71|20
1587391200000|2020-04-20 14:00:00|19.07|18.71|19.08|18.72|19.08|18.72|19.04|18.68|18
1587391500000|2020-04-20 14:05:00|19.07|18.71|19.05|18.69|19.08|18.72|19.03|18.67|15
1587391800000|2020-04-20 14:10:00|19.04|18.68|19.06|18.7|19.06|18.7|19.04|18.68|9
1587392100000|2020-04-20 14:15:00|19.07|18.71|19.09|18.73|19.1|18.74|19.06|18.7|29
1587392400000|2020-04-20 14:20:00|19.08|18.72|19.12|18.76|19.12|18.76|19.08|18.72|21
1587392700000|2020-04-20 14:25:00|19.13|18.77|19.12|18.76|19.13|18.77|19.11|18.75|24
1587393000000|2020-04-20 14:30:00|19.13|18.77|19.13|18.77|19.13|18.77|19.11|18.75|7
1587393300000|2020-04-20 14:35:00|19.12|18.76|19.14|18.78|19.15|18.79|19.12|18.76|41
1587393600000|2020-04-20 14:40:00|19.13|18.77|19.14|18.78|19.15|18.79|19.13|18.77|50
1587393900000|2020-04-20 14:45:00|19.15|18.79|19.18|18.82|19.18|18.82|19.14|18.78|50
1587394200000|2020-04-20 14:50:00|19.17|18.81|19.17|18.81|19.18|18.82|19.15|18.79|23
1587394500000|2020-04-20 14:55:00|19.16|18.8|19.15|18.79|19.18|18.82|19.15|18.79|20
1587394800000|2020-04-20 15:00:00|19.16|18.8|19.15|18.79|19.16|18.8|19.14|18.78|14
1587395100000|2020-04-20 15:05:00|19.14|18.78|19.18|18.82|19.18|18.82|19.14|18.78|23
1587395400000|2020-04-20 15:10:00|19.19|18.83|19.13|18.77|19.2|18.84|19.13|18.77|33
1587395700000|2020-04-20 15:15:00|19.14|18.78|19.13|18.77|19.14|18.78|19.12|18.76|16
1587396000000|2020-04-20 15:20:00|19.12|18.76|19.16|18.8|19.16|18.8|19.12|18.76|19
1587396300000|2020-04-20 15:25:00|19.17|18.81|19.15|18.79|19.17|18.81|19.14|18.78|11
1587396600000|2020-04-20 15:30:00|19.14|18.78|19.15|18.79|19.15|18.79|19.14|18.78|14
1587396900000|2020-04-20 15:35:00|19.16|18.8|19.14|18.78|19.16|18.8|19.13|18.77|19
1587397200000|2020-04-20 15:40:00|19.13|18.77|19.13|18.77|19.14|18.78|19.12|18.76|17
1587397500000|2020-04-20 15:45:00|19.12|18.76|19.12|18.76|19.13|18.77|19.11|18.75|13
1587397800000|2020-04-20 15:50:00|19.13|18.77|19.11|18.75|19.14|18.78|19.11|18.75|11
1587398100000|2020-04-20 15:55:00|19.12|18.76|19.13|18.77|19.13|18.77|19.11|18.75|12
1587398400000|2020-04-20 16:00:00|19.12|18.76|19.15|18.79|19.15|18.79|19.11|18.75|22
1587398700000|2020-04-20 16:05:00|19.16|18.8|19.18|18.82|19.18|18.82|19.15|18.79|7
1587399000000|2020-04-20 16:10:00|19.17|18.81|19.14|18.78|19.17|18.81|19.13|18.77|10
1587399300000|2020-04-20 16:15:00|19.15|18.79|19.11|18.75|19.15|18.79|19.11|18.75|5
1587399600000|2020-04-20 16:20:00|19.1|18.74|19.1|18.74|19.1|18.74|19.07|18.71|43
1587399900000|2020-04-20 16:25:00|19.09|18.73|19.08|18.72|19.11|18.75|19.08|18.72|18
1587400200000|2020-04-20 16:30:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|16
1587400500000|2020-04-20 16:35:00|19.09|18.73|19.08|18.72|19.1|18.74|19.08|18.72|14
1587400800000|2020-04-20 16:40:00|19.09|18.73|19.04|18.68|19.09|18.73|19.03|18.67|22
1587401100000|2020-04-20 16:45:00|19.03|18.67|19.05|18.69|19.05|18.69|19.01|18.65|27
1587401400000|2020-04-20 16:50:00|19.04|18.68|19.03|18.67|19.07|18.71|19.03|18.67|8
1587401700000|2020-04-20 16:55:00|19.04|18.68|19.07|18.71|19.07|18.71|19.03|18.67|18
1587402000000|2020-04-20 17:00:00|19.06|18.7|18.99|18.63|19.06|18.7|18.97|18.61|44
1587402300000|2020-04-20 17:05:00|18.98|18.62|18.95|18.59|19|18.64|18.94|18.58|14
1587402600000|2020-04-20 17:10:00|18.94|18.58|18.89|18.53|18.95|18.59|18.89|18.53|48
1587402900000|2020-04-20 17:15:00|18.88|18.52|18.95|18.59|18.95|18.59|18.86|18.5|50
1587403200000|2020-04-20 17:20:00|18.94|18.58|19|18.64|19|18.64|18.94|18.58|43
1587403500000|2020-04-20 17:25:00|18.99|18.63|19|18.64|19.01|18.65|18.99|18.63|28
1587403800000|2020-04-20 17:30:00|18.99|18.63|18.94|18.58|18.99|18.63|18.94|18.58|28
1587404100000|2020-04-20 17:35:00|18.93|18.57|18.71|18.35|18.94|18.58|18.71|18.35|121
1587404400000|2020-04-20 17:40:00|18.72|18.36|18.85|18.49|18.87|18.51|18.71|18.35|72
1587404700000|2020-04-20 17:45:00|18.84|18.48|18.69|18.33|18.84|18.48|18.62|18.26|131
1587405000000|2020-04-20 17:50:00|18.68|18.32|18.63|18.27|18.68|18.32|18.6|18.24|50
1587405300000|2020-04-20 17:55:00|18.62|18.26|18.63|18.27|18.67|18.31|18.61|18.25|53
1587405600000|2020-04-20 18:00:00|18.62|18.26|18.61|18.25|18.64|18.28|18.55|18.19|81
1587405900000|2020-04-20 18:05:00|18.6|18.24|18.72|18.36|18.81|18.45|18.6|18.24|110
1587406200000|2020-04-20 18:10:00|18.71|18.35|18.65|18.29|18.73|18.37|18.63|18.27|81
1587406500000|2020-04-20 18:15:00|18.64|18.28|18.66|18.3|18.69|18.33|18.6|18.24|69
1587406800000|2020-04-20 18:20:00|18.67|18.31|18.69|18.33|18.7|18.34|18.66|18.3|51
1587407100000|2020-04-20 18:25:00|18.68|18.32|18.61|18.25|18.68|18.32|18.55|18.19|72
1587407400000|2020-04-20 18:30:00|18.6|18.24|18.64|18.28|18.68|18.32|18.58|18.22|31
1587407700000|2020-04-20 18:35:00|18.63|18.27|18.67|18.31|18.73|18.37|18.62|18.26|48
1587408000000|2020-04-20 18:40:00|18.68|18.32|18.67|18.31|18.68|18.32|18.64|18.28|18
1587408300000|2020-04-20 18:45:00|18.68|18.32|18.7|18.34|18.75|18.39|18.68|18.32|47
1587408600000|2020-04-20 18:50:00|18.71|18.35|18.65|18.29|18.71|18.35|18.65|18.29|31
1587408900000|2020-04-20 18:55:00|18.64|18.28|18.61|18.25|18.66|18.3|18.61|18.25|38
1587409200000|2020-04-20 19:00:00|18.62|18.26|18.59|18.23|18.65|18.29|18.59|18.23|30
1587409500000|2020-04-20 19:05:00|18.6|18.24|18.57|18.21|18.6|18.24|18.56|18.2|20
1587409800000|2020-04-20 19:10:00|18.58|18.22|18.58|18.22|18.59|18.23|18.56|18.2|21
1587410100000|2020-04-20 19:15:00|18.57|18.21|18.41|18.05|18.57|18.21|18.4|18.04|81
1587410400000|2020-04-20 19:20:00|18.4|18.04|18.37|18.01|18.46|18.1|18.33|17.97|126
1587410700000|2020-04-20 19:25:00|18.38|18.02|18.35|17.99|18.38|18.02|18.27|17.91|88
1587411000000|2020-04-20 19:30:00|18.34|17.98|18.32|17.96|18.34|17.98|18.29|17.93|37
1587411300000|2020-04-20 19:35:00|18.31|17.95|18.25|17.89|18.31|17.95|18.25|17.89|17
1587411600000|2020-04-20 19:40:00|18.26|17.9|18.19|17.83|18.27|17.91|18.14|17.78|64
1587411900000|2020-04-20 19:45:00|18.2|17.84|18.19|17.83|18.26|17.9|18.16|17.8|50
1587412200000|2020-04-20 19:50:00|18.18|17.82|18.1|17.74|18.18|17.82|18.07|17.71|73
1587412500000|2020-04-20 19:55:00|18.09|17.73|18.05|17.69|18.14|17.78|18.01|17.65|69
1587412800000|2020-04-20 20:00:00|18.04|17.68|18.13|17.77|18.18|17.82|18.01|17.65|72
1587413100000|2020-04-20 20:05:00|18.14|17.78|18.28|17.92|18.3|17.94|18.14|17.78|71
1587413400000|2020-04-20 20:10:00|18.27|17.91|18.27|17.91|18.31|17.95|18.26|17.9|53
1587413700000|2020-04-20 20:15:00|18.26|17.9|18.31|17.95|18.32|17.96|18.25|17.89|36
1587414000000|2020-04-20 20:20:00|18.32|17.96|18.34|17.98|18.4|18.04|18.32|17.96|64
1587414300000|2020-04-20 20:25:00|18.35|17.99|18.35|17.99|18.36|18|18.33|17.97|49
1587414600000|2020-04-20 20:30:00|18.36|18|18.41|18.05|18.42|18.06|18.35|17.99|60
1587414900000|2020-04-20 20:35:00|18.42|18.06|18.4|18.04|18.44|18.08|18.4|18.04|61
1587415200000|2020-04-20 20:40:00|18.41|18.05|18.43|18.07|18.44|18.08|18.4|18.04|31
1587415500000|2020-04-20 20:45:00|18.44|18.08|18.37|18.01|18.44|18.08|18.36|18|40
1587415800000|2020-04-20 20:50:00|18.38|18.02|18.39|18.03|18.4|18.04|18.37|18.01|36
1587416100000|2020-04-20 20:55:00|18.38|18.02|18.43|18.07|18.43|18.07|18.38|18.02|42
1587416400000|2020-04-20 21:00:00|18.44|18.08|18.45|18.09|18.47|18.11|18.44|18.08|30
1587416700000|2020-04-20 21:05:00|18.46|18.1|18.48|18.12|18.49|18.13|18.44|18.08|45
1587417000000|2020-04-20 21:10:00|18.49|18.13|18.49|18.13|18.51|18.15|18.49|18.13|29
1587417300000|2020-04-20 21:15:00|18.48|18.12|18.48|18.12|18.51|18.15|18.48|18.12|61
1587417600000|2020-04-20 21:20:00|18.49|18.13|18.48|18.12|18.5|18.14|18.48|18.12|50
1587417900000|2020-04-20 21:25:00|18.47|18.11|18.41|18.05|18.47|18.11|18.4|18.04|19
1587418200000|2020-04-20 21:30:00|18.42|18.06|18.37|18.01|18.42|18.06|18.37|18.01|28
1587418500000|2020-04-20 21:35:00|18.38|18.02|18.37|18.01|18.39|18.03|18.37|18.01|30
1587418800000|2020-04-20 21:40:00|18.36|18|18.33|17.97|18.37|18.01|18.32|17.96|28
1587419100000|2020-04-20 21:45:00|18.32|17.96|18.32|17.96|18.33|17.97|18.31|17.95|15
1587419400000|2020-04-20 21:50:00|18.31|17.95|18.31|17.95|18.32|17.96|18.31|17.95|7
1587419700000|2020-04-20 21:55:00|18.3|17.94|18.29|17.93|18.32|17.96|18.29|17.93|22
1587420000000|2020-04-20 22:00:00|18.28|17.92|18.38|18.02|18.38|18.02|18.28|17.92|41
1587420300000|2020-04-20 22:05:00|18.39|18.03|18.36|18|18.39|18.03|18.34|17.98|28
1587420600000|2020-04-20 22:10:00|18.35|17.99|18.39|18.03|18.39|18.03|18.35|17.99|51
1587420900000|2020-04-20 22:15:00|18.4|18.04|18.4|18.04|18.44|18.08|18.38|18.02|65
1587421200000|2020-04-20 22:20:00|18.41|18.05|18.44|18.08|18.45|18.09|18.41|18.05|38
1587421500000|2020-04-20 22:25:00|18.45|18.09|18.44|18.08|18.47|18.11|18.4|18.04|38
1587421800000|2020-04-20 22:30:00|18.45|18.09|18.47|18.11|18.47|18.11|18.42|18.06|39
1587422100000|2020-04-20 22:35:00|18.48|18.12|18.45|18.09|18.53|18.17|18.44|18.08|68
1587422400000|2020-04-20 22:40:00|18.44|18.08|18.47|18.11|18.48|18.12|18.42|18.06|49
1587422700000|2020-04-20 22:45:00|18.46|18.1|18.47|18.11|18.48|18.12|18.46|18.1|17
1587423000000|2020-04-20 22:50:00|18.48|18.12|18.47|18.11|18.48|18.12|18.45|18.09|48
1587423300000|2020-04-20 22:55:00|18.48|18.12|18.49|18.13|18.51|18.15|18.46|18.1|30
1587423600000|2020-04-20 23:00:00|18.5|18.14|18.44|18.08|18.5|18.14|18.44|18.08|29
1587423900000|2020-04-20 23:05:00|18.43|18.07|18.37|18.01|18.44|18.08|18.36|18|43
1587424200000|2020-04-20 23:10:00|18.38|18.02|18.39|18.03|18.42|18.06|18.38|18.02|28
1587424500000|2020-04-20 23:15:00|18.38|18.02|18.35|17.99|18.41|18.05|18.32|17.96|42
1587424800000|2020-04-20 23:20:00|18.34|17.98|18.36|18|18.36|18|18.29|17.93|65
1587425100000|2020-04-20 23:25:00|18.37|18.01|18.35|17.99|18.39|18.03|18.34|17.98|71
1587425400000|2020-04-20 23:30:00|18.34|17.98|18.39|18.03|18.4|18.04|18.34|17.98|50
1587425700000|2020-04-20 23:35:00|18.4|18.04|18.4|18.04|18.44|18.08|18.4|18.04|21
1587426000000|2020-04-20 23:40:00|18.39|18.03|18.39|18.03|18.42|18.06|18.39|18.03|29
1587426300000|2020-04-20 23:45:00|18.38|18.02|18.36|18|18.39|18.03|18.34|17.98|33
1587426600000|2020-04-20 23:50:00|18.37|18.01|18.36|18|18.38|18.02|18.35|17.99|36
1587426900000|2020-04-20 23:55:00|18.37|18.01|18.36|18|18.4|18.04|18.34|17.98|42
1587427200000|2020-04-21 00:00:00|18.35|17.99|18.39|18.03|18.43|18.07|18.31|17.95|75
1587427500000|2020-04-21 00:05:00|18.4|18.04|18.51|18.15|18.51|18.15|18.38|18.02|54
1587427800000|2020-04-21 00:10:00|18.5|18.14|18.5|18.14|18.5|18.14|18.47|18.11|43
1587428100000|2020-04-21 00:15:00|18.49|18.13|18.53|18.17|18.54|18.18|18.49|18.13|66
1587428400000|2020-04-21 00:20:00|18.54|18.18|18.53|18.17|18.54|18.18|18.5|18.14|58
1587428700000|2020-04-21 00:25:00|18.54|18.18|18.52|18.16|18.54|18.18|18.49|18.13|35
1587429000000|2020-04-21 00:30:00|18.53|18.17|18.52|18.16|18.54|18.18|18.51|18.15|32
1587429300000|2020-04-21 00:35:00|18.53|18.17|18.6|18.24|18.62|18.26|18.52|18.16|40
1587429600000|2020-04-21 00:40:00|18.61|18.25|18.66|18.3|18.71|18.35|18.58|18.22|62
1587429900000|2020-04-21 00:45:00|18.65|18.29|18.5|18.14|18.66|18.3|18.5|18.14|88
1587430200000|2020-04-21 00:50:00|18.51|18.15|18.53|18.17|18.68|18.32|18.48|18.12|108
1587430500000|2020-04-21 00:55:00|18.54|18.18|18.51|18.15|18.55|18.19|18.51|18.15|20
1587430800000|2020-04-21 01:00:00|18.52|18.16|18.56|18.2|18.58|18.22|18.52|18.16|25
1587431100000|2020-04-21 01:05:00|18.55|18.19|18.53|18.17|18.55|18.19|18.51|18.15|34
1587431400000|2020-04-21 01:10:00|18.52|18.16|18.53|18.17|18.55|18.19|18.51|18.15|24
1587431700000|2020-04-21 01:15:00|18.52|18.16|18.55|18.19|18.55|18.19|18.52|18.16|20
1587432000000|2020-04-21 01:20:00|18.54|18.18|18.61|18.25|18.62|18.26|18.54|18.18|31
1587432300000|2020-04-21 01:25:00|18.62|18.26|18.62|18.26|18.63|18.27|18.61|18.25|11
1587432600000|2020-04-21 01:30:00|18.61|18.25|18.59|18.23|18.61|18.25|18.56|18.2|29
1587432900000|2020-04-21 01:35:00|18.6|18.24|18.57|18.21|18.6|18.24|18.55|18.19|28
1587433200000|2020-04-21 01:40:00|18.56|18.2|18.58|18.22|18.59|18.23|18.56|18.2|29
1587433500000|2020-04-21 01:45:00|18.57|18.21|18.53|18.17|18.58|18.22|18.52|18.16|31
1587433800000|2020-04-21 01:50:00|18.54|18.18|18.53|18.17|18.54|18.18|18.52|18.16|36
1587434100000|2020-04-21 01:55:00|18.52|18.16|18.54|18.18|18.54|18.18|18.52|18.16|27
1587434400000|2020-04-21 02:00:00|18.55|18.19|18.57|18.21|18.58|18.22|18.55|18.19|31
1587434700000|2020-04-21 02:05:00|18.56|18.2|18.51|18.15|18.57|18.21|18.49|18.13|30
1587435000000|2020-04-21 02:10:00|18.5|18.14|18.54|18.18|18.54|18.18|18.5|18.14|31
1587435300000|2020-04-21 02:15:00|18.53|18.17|18.51|18.15|18.54|18.18|18.51|18.15|23
1587435600000|2020-04-21 02:20:00|18.52|18.16|18.51|18.15|18.53|18.17|18.51|18.15|4
1587435900000|2020-04-21 02:25:00|18.5|18.14|18.46|18.1|18.5|18.14|18.44|18.08|23
1587436200000|2020-04-21 02:30:00|18.45|18.09|18.45|18.09|18.46|18.1|18.44|18.08|13
1587436500000|2020-04-21 02:35:00|18.44|18.08|18.4|18.04|18.45|18.09|18.4|18.04|25
1587436800000|2020-04-21 02:40:00|18.41|18.05|18.39|18.03|18.42|18.06|18.38|18.02|23
1587437100000|2020-04-21 02:45:00|18.38|18.02|18.42|18.06|18.43|18.07|18.38|18.02|33
1587437400000|2020-04-21 02:50:00|18.43|18.07|18.39|18.03|18.45|18.09|18.37|18.01|41
1587437700000|2020-04-21 02:55:00|18.38|18.02|18.39|18.03|18.39|18.03|18.37|18.01|26
1587438000000|2020-04-21 03:00:00|18.38|18.02|18.4|18.04|18.4|18.04|18.38|18.02|19
1587438300000|2020-04-21 03:05:00|18.39|18.03|18.41|18.05|18.42|18.06|18.39|18.03|37
1587438600000|2020-04-21 03:10:00|18.42|18.06|18.45|18.09|18.46|18.1|18.41|18.05|22
1587438900000|2020-04-21 03:15:00|18.46|18.1|18.45|18.09|18.46|18.1|18.45|18.09|6
1587439200000|2020-04-21 03:20:00|18.44|18.08|18.45|18.09|18.46|18.1|18.44|18.08|12
1587439500000|2020-04-21 03:25:00|18.46|18.1|18.49|18.13|18.49|18.13|18.46|18.1|8
1587439800000|2020-04-21 03:30:00|18.5|18.14|18.51|18.15|18.53|18.17|18.49|18.13|28
1587440100000|2020-04-21 03:35:00|18.5|18.14|18.5|18.14|18.51|18.15|18.48|18.12|17
1587440400000|2020-04-21 03:40:00|18.49|18.13|18.48|18.12|18.5|18.14|18.47|18.11|18
1587440700000|2020-04-21 03:45:00|18.47|18.11|18.45|18.09|18.48|18.12|18.45|18.09|11
1587441000000|2020-04-21 03:50:00|18.44|18.08|18.46|18.1|18.47|18.11|18.44|18.08|7
1587441300000|2020-04-21 03:55:00|18.47|18.11|18.46|18.1|18.48|18.12|18.45|18.09|16
1587441600000|2020-04-21 04:00:00|18.45|18.09|18.49|18.13|18.49|18.13|18.44|18.08|19
1587441900000|2020-04-21 04:05:00|18.5|18.14|18.51|18.15|18.51|18.15|18.49|18.13|8
1587442200000|2020-04-21 04:10:00|18.52|18.16|18.53|18.17|18.53|18.17|18.52|18.16|6
1587442500000|2020-04-21 04:15:00|18.52|18.16|18.48|18.12|18.53|18.17|18.48|18.12|17
1587442800000|2020-04-21 04:20:00|18.47|18.11|18.44|18.08|18.47|18.11|18.44|18.08|14
1587443100000|2020-04-21 04:25:00|18.43|18.07|18.46|18.1|18.46|18.1|18.43|18.07|32
1587443400000|2020-04-21 04:30:00|18.45|18.09|18.45|18.09|18.46|18.1|18.45|18.09|19
1587443700000|2020-04-21 04:35:00|18.44|18.08|18.45|18.09|18.46|18.1|18.43|18.07|20
1587444000000|2020-04-21 04:40:00|18.44|18.08|18.4|18.04|18.45|18.09|18.39|18.03|21
1587444300000|2020-04-21 04:45:00|18.41|18.05|18.42|18.06|18.42|18.06|18.4|18.04|20
1587444600000|2020-04-21 04:50:00|18.43|18.07|18.44|18.08|18.44|18.08|18.42|18.06|28
1587444900000|2020-04-21 04:55:00|18.45|18.09|18.46|18.1|18.46|18.1|18.44|18.08|26
1587445200000|2020-04-21 05:00:00|18.47|18.11|18.45|18.09|18.48|18.12|18.45|18.09|19
1587445500000|2020-04-21 05:05:00|18.46|18.1|18.48|18.12|18.49|18.13|18.45|18.09|15
1587445800000|2020-04-21 05:10:00|18.49|18.13|18.51|18.15|18.51|18.15|18.48|18.12|23
1587446100000|2020-04-21 05:15:00|18.5|18.14|18.51|18.15|18.52|18.16|18.5|18.14|10
1587446400000|2020-04-21 05:20:00|18.52|18.16|18.59|18.23|18.59|18.23|18.52|18.16|22
1587446700000|2020-04-21 05:25:00|18.58|18.22|18.64|18.28|18.65|18.29|18.58|18.22|33
1587447000000|2020-04-21 05:30:00|18.65|18.29|18.64|18.28|18.65|18.29|18.63|18.27|8
1587447300000|2020-04-21 05:35:00|18.65|18.29|18.62|18.26|18.65|18.29|18.62|18.26|24
1587447600000|2020-04-21 05:40:00|18.61|18.25|18.59|18.23|18.61|18.25|18.59|18.23|7
1587447900000|2020-04-21 05:45:00|18.6|18.24|18.62|18.26|18.62|18.26|18.59|18.23|11
1587448200000|2020-04-21 05:50:00|18.63|18.27|18.64|18.28|18.64|18.28|18.62|18.26|8
1587448500000|2020-04-21 05:55:00|18.65|18.29|18.65|18.29|18.66|18.3|18.64|18.28|11
1587448800000|2020-04-21 06:00:00|18.66|18.3|18.67|18.31|18.72|18.36|18.66|18.3|24
1587449100000|2020-04-21 06:05:00|18.66|18.3|18.62|18.26|18.66|18.3|18.61|18.25|19
1587449400000|2020-04-21 06:10:00|18.63|18.27|18.65|18.29|18.66|18.3|18.63|18.27|7
1587449700000|2020-04-21 06:15:00|18.64|18.28|18.68|18.32|18.68|18.32|18.64|18.28|15
1587450000000|2020-04-21 06:20:00|18.67|18.31|18.65|18.29|18.67|18.31|18.64|18.28|11
1587450300000|2020-04-21 06:25:00|18.66|18.3|18.64|18.28|18.66|18.3|18.63|18.27|5
1587450600000|2020-04-21 06:30:00|18.65|18.29|18.66|18.3|18.67|18.31|18.64|18.28|8
1587450900000|2020-04-21 06:35:00|18.67|18.31|18.64|18.28|18.67|18.31|18.64|18.28|6
1587451200000|2020-04-21 06:40:00|18.65|18.29|18.65|18.29|18.66|18.3|18.64|18.28|15
1587451500000|2020-04-21 06:45:00|18.64|18.28|18.65|18.29|18.65|18.29|18.64|18.28|8
1587451800000|2020-04-21 06:50:00|18.64|18.28|18.6|18.24|18.65|18.29|18.59|18.23|23
1587452100000|2020-04-21 06:55:00|18.59|18.23|18.6|18.24|18.63|18.27|18.59|18.23|12
1587452400000|2020-04-21 07:00:00|18.59|18.23|18.59|18.23|18.6|18.24|18.57|18.21|17
1587452700000|2020-04-21 07:05:00|18.6|18.24|18.58|18.22|18.61|18.25|18.58|18.22|21
1587453000000|2020-04-21 07:10:00|18.57|18.21|18.56|18.2|18.57|18.21|18.56|18.2|2
1587453300000|2020-04-21 07:15:00|18.55|18.19|18.58|18.22|18.58|18.22|18.55|18.19|16
1587453600000|2020-04-21 07:20:00|18.59|18.23|18.62|18.26|18.63|18.27|18.59|18.23|20
1587453900000|2020-04-21 07:25:00|18.63|18.27|18.63|18.27|18.64|18.28|18.62|18.26|41
1587454200000|2020-04-21 07:30:00|18.64|18.28|18.66|18.3|18.67|18.31|18.64|18.28|15
1587454500000|2020-04-21 07:35:00|18.67|18.31|18.67|18.31|18.69|18.33|18.67|18.31|15
1587454800000|2020-04-21 07:40:00|18.68|18.32|18.64|18.28|18.69|18.33|18.64|18.28|22
1587455100000|2020-04-21 07:45:00|18.65|18.29|18.63|18.27|18.65|18.29|18.63|18.27|39
1587455400000|2020-04-21 07:50:00|18.64|18.28|18.66|18.3|18.67|18.31|18.63|18.27|17
1587455700000|2020-04-21 07:55:00|18.65|18.29|18.67|18.31|18.67|18.31|18.65|18.29|17
1587456000000|2020-04-21 08:00:00|18.68|18.32|18.65|18.29|18.69|18.33|18.65|18.29|24
1587456300000|2020-04-21 08:05:00|18.66|18.3|18.59|18.23|18.66|18.3|18.59|18.23|16
1587456600000|2020-04-21 08:10:00|18.6|18.24|18.57|18.21|18.62|18.26|18.57|18.21|18
1587456900000|2020-04-21 08:15:00|18.56|18.2|18.55|18.19|18.56|18.2|18.55|18.19|4
1587457200000|2020-04-21 08:20:00|18.54|18.18|18.51|18.15|18.54|18.18|18.5|18.14|16
1587457500000|2020-04-21 08:25:00|18.52|18.16|18.53|18.17|18.53|18.17|18.5|18.14|8
1587457800000|2020-04-21 08:30:00|18.52|18.16|18.57|18.21|18.57|18.21|18.52|18.16|14
1587458100000|2020-04-21 08:35:00|18.56|18.2|18.55|18.19|18.56|18.2|18.54|18.18|14
1587458400000|2020-04-21 08:40:00|18.54|18.18|18.52|18.16|18.55|18.19|18.51|18.15|14
1587458700000|2020-04-21 08:45:00|18.51|18.15|18.51|18.15|18.52|18.16|18.5|18.14|11
1587459000000|2020-04-21 08:50:00|18.5|18.14|18.53|18.17|18.53|18.17|18.5|18.14|10
1587459300000|2020-04-21 08:55:00|18.54|18.18|18.55|18.19|18.55|18.19|18.53|18.17|8
1587459600000|2020-04-21 09:00:00|18.56|18.2|18.57|18.21|18.57|18.21|18.56|18.2|10
1587459900000|2020-04-21 09:05:00|18.56|18.2|18.56|18.2|18.57|18.21|18.54|18.18|11
1587460200000|2020-04-21 09:10:00|18.55|18.19|18.54|18.18|18.56|18.2|18.53|18.17|26
1587460500000|2020-04-21 09:15:00|18.53|18.17|18.5|18.14|18.53|18.17|18.49|18.13|12
1587460800000|2020-04-21 09:20:00|18.49|18.13|18.46|18.1|18.49|18.13|18.42|18.06|12
1587461100000|2020-04-21 09:25:00|18.47|18.11|18.41|18.05|18.47|18.11|18.41|18.05|23
1587461400000|2020-04-21 09:30:00|18.4|18.04|18.43|18.07|18.44|18.08|18.4|18.04|19
1587461700000|2020-04-21 09:35:00|18.44|18.08|18.34|17.98|18.46|18.1|18.34|17.98|31
1587462000000|2020-04-21 09:40:00|18.35|17.99|18.4|18.04|18.4|18.04|18.35|17.99|22
1587462300000|2020-04-21 09:45:00|18.39|18.03|18.38|18.02|18.39|18.03|18.33|17.97|28
1587462600000|2020-04-21 09:50:00|18.39|18.03|18.43|18.07|18.43|18.07|18.37|18.01|15
1587462900000|2020-04-21 09:55:00|18.42|18.06|18.46|18.1|18.46|18.1|18.41|18.05|19
1587463200000|2020-04-21 10:00:00|18.45|18.09|18.45|18.09|18.46|18.1|18.44|18.08|23
1587463500000|2020-04-21 10:05:00|18.46|18.1|18.5|18.14|18.51|18.15|18.44|18.08|19
1587463800000|2020-04-21 10:10:00|18.49|18.13|18.49|18.13|18.51|18.15|18.47|18.11|19
1587464100000|2020-04-21 10:15:00|18.48|18.12|18.46|18.1|18.49|18.13|18.45|18.09|17
1587464400000|2020-04-21 10:20:00|18.47|18.11|18.51|18.15|18.51|18.15|18.46|18.1|13
1587464700000|2020-04-21 10:25:00|18.5|18.14|18.47|18.11|18.51|18.15|18.45|18.09|22
1587465000000|2020-04-21 10:30:00|18.46|18.1|18.48|18.12|18.48|18.12|18.46|18.1|19
1587465300000|2020-04-21 10:35:00|18.49|18.13|18.48|18.12|18.5|18.14|18.48|18.12|8
1587465600000|2020-04-21 10:40:00|18.49|18.13|18.47|18.11|18.49|18.13|18.47|18.11|7
1587465900000|2020-04-21 10:45:00|18.48|18.12|18.49|18.13|18.5|18.14|18.48|18.12|12
1587466200000|2020-04-21 10:50:00|18.48|18.12|18.48|18.12|18.49|18.13|18.47|18.11|21
1587466500000|2020-04-21 10:55:00|18.47|18.11|18.46|18.1|18.48|18.12|18.46|18.1|12
1587466800000|2020-04-21 11:00:00|18.47|18.11|18.47|18.11|18.48|18.12|18.47|18.11|3
1587467100000|2020-04-21 11:05:00|18.48|18.12|18.47|18.11|18.48|18.12|18.46|18.1|32
1587467400000|2020-04-21 11:10:00|18.46|18.1|18.43|18.07|18.46|18.1|18.42|18.06|14
1587467700000|2020-04-21 11:15:00|18.44|18.08|18.42|18.06|18.45|18.09|18.42|18.06|13
1587468000000|2020-04-21 11:20:00|18.41|18.05|18.44|18.08|18.47|18.11|18.37|18.01|43
1587468300000|2020-04-21 11:25:00|18.45|18.09|18.48|18.12|18.49|18.13|18.45|18.09|22
1587468600000|2020-04-21 11:30:00|18.49|18.13|18.47|18.11|18.5|18.14|18.47|18.11|11
1587468900000|2020-04-21 11:35:00|18.48|18.12|18.5|18.14|18.53|18.17|18.47|18.11|25
1587469200000|2020-04-21 11:40:00|18.49|18.13|18.49|18.13|18.51|18.15|18.49|18.13|17
1587469500000|2020-04-21 11:45:00|18.5|18.14|18.49|18.13|18.51|18.15|18.48|18.12|18
1587469800000|2020-04-21 11:50:00|18.5|18.14|18.49|18.13|18.5|18.14|18.49|18.13|6
1587470100000|2020-04-21 11:55:00|18.5|18.14|18.46|18.1|18.51|18.15|18.46|18.1|25
1587470400000|2020-04-21 12:00:00|18.45|18.09|18.5|18.14|18.52|18.16|18.44|18.08|26
1587470700000|2020-04-21 12:05:00|18.51|18.15|18.52|18.16|18.52|18.16|18.5|18.14|14
1587471000000|2020-04-21 12:10:00|18.53|18.17|18.52|18.16|18.53|18.17|18.51|18.15|8
1587471300000|2020-04-21 12:15:00|18.51|18.15|18.51|18.15|18.52|18.16|18.5|18.14|19
1587471600000|2020-04-21 12:20:00|18.52|18.16|18.57|18.21|18.57|18.21|18.51|18.15|20
1587471900000|2020-04-21 12:25:00|18.58|18.22|18.57|18.21|18.6|18.24|18.57|18.21|18
1587472200000|2020-04-21 12:30:00|18.56|18.2|18.59|18.23|18.59|18.23|18.55|18.19|14
1587472500000|2020-04-21 12:35:00|18.58|18.22|18.55|18.19|18.58|18.22|18.55|18.19|8
1587472800000|2020-04-21 12:40:00|18.56|18.2|18.51|18.15|18.56|18.2|18.51|18.15|12
1587473100000|2020-04-21 12:45:00|18.52|18.16|18.52|18.16|18.54|18.18|18.52|18.16|7
1587473400000|2020-04-21 12:50:00|18.53|18.17|18.52|18.16|18.55|18.19|18.52|18.16|12
1587473700000|2020-04-21 12:55:00|18.53|18.17|18.51|18.15|18.53|18.17|18.49|18.13|19
1587474000000|2020-04-21 13:00:00|18.52|18.16|18.55|18.19|18.55|18.19|18.52|18.16|21
1587474300000|2020-04-21 13:05:00|18.56|18.2|18.56|18.2|18.56|18.2|18.55|18.19|3
1587474600000|2020-04-21 13:10:00|18.57|18.21|18.58|18.22|18.58|18.22|18.57|18.21|30
1587474900000|2020-04-21 13:15:00|18.57|18.21|18.57|18.21|18.58|18.22|18.57|18.21|9
1587475200000|2020-04-21 13:20:00|18.58|18.22|18.58|18.22|18.58|18.22|18.57|18.21|7
1587475500000|2020-04-21 13:25:00|18.57|18.21|18.57|18.21|18.58|18.22|18.55|18.19|39
1587475800000|2020-04-21 13:30:00|18.58|18.22|18.53|18.17|18.58|18.22|18.53|18.17|8
1587476100000|2020-04-21 13:35:00|18.52|18.16|18.47|18.11|18.53|18.17|18.46|18.1|38
1587476400000|2020-04-21 13:40:00|18.48|18.12|18.47|18.11|18.49|18.13|18.47|18.11|6
1587476700000|2020-04-21 13:45:00|18.46|18.1|18.51|18.15|18.51|18.15|18.46|18.1|24
1587477000000|2020-04-21 13:50:00|18.5|18.14|18.56|18.2|18.56|18.2|18.5|18.14|15
1587477300000|2020-04-21 13:55:00|18.57|18.21|18.6|18.24|18.6|18.24|18.56|18.2|30
1587477600000|2020-04-21 14:00:00|18.61|18.25|18.61|18.25|18.62|18.26|18.6|18.24|11
1587477900000|2020-04-21 14:05:00|18.62|18.26|18.61|18.25|18.64|18.28|18.6|18.24|8
1587478200000|2020-04-21 14:10:00|18.6|18.24|18.61|18.25|18.62|18.26|18.6|18.24|12
1587478500000|2020-04-21 14:15:00|18.62|18.26|18.6|18.24|18.63|18.27|18.6|18.24|13
1587478800000|2020-04-21 14:20:00|18.59|18.23|18.6|18.24|18.61|18.25|18.58|18.22|18
1587479100000|2020-04-21 14:25:00|18.61|18.25|18.6|18.24|18.61|18.25|18.6|18.24|2
1587479400000|2020-04-21 14:30:00|18.61|18.25|18.72|18.36|18.74|18.38|18.61|18.25|56
1587479700000|2020-04-21 14:35:00|18.73|18.37|18.68|18.32|18.73|18.37|18.67|18.31|30
1587480000000|2020-04-21 14:40:00|18.69|18.33|18.67|18.31|18.69|18.33|18.66|18.3|13
1587480300000|2020-04-21 14:45:00|18.68|18.32|18.66|18.3|18.7|18.34|18.66|18.3|23
1587480600000|2020-04-21 14:50:00|18.67|18.31|18.62|18.26|18.67|18.31|18.6|18.24|40
1587480900000|2020-04-21 14:55:00|18.63|18.27|18.55|18.19|18.63|18.27|18.55|18.19|23
1587481200000|2020-04-21 15:00:00|18.56|18.2|18.58|18.22|18.62|18.26|18.51|18.15|53
1587481500000|2020-04-21 15:05:00|18.59|18.23|18.59|18.23|18.6|18.24|18.57|18.21|25
1587481800000|2020-04-21 15:10:00|18.58|18.22|18.57|18.21|18.59|18.23|18.53|18.17|28
1587482100000|2020-04-21 15:15:00|18.56|18.2|18.61|18.25|18.61|18.25|18.56|18.2|22
1587482400000|2020-04-21 15:20:00|18.62|18.26|18.58|18.22|18.63|18.27|18.58|18.22|11
1587482700000|2020-04-21 15:25:00|18.59|18.23|18.56|18.2|18.6|18.24|18.56|18.2|8
1587483000000|2020-04-21 15:30:00|18.57|18.21|18.52|18.16|18.58|18.22|18.52|18.16|12
1587483300000|2020-04-21 15:35:00|18.51|18.15|18.5|18.14|18.52|18.16|18.48|18.12|28
1587483600000|2020-04-21 15:40:00|18.49|18.13|18.49|18.13|18.53|18.17|18.49|18.13|25
1587483900000|2020-04-21 15:45:00|18.5|18.14|18.49|18.13|18.51|18.15|18.49|18.13|16
1587484200000|2020-04-21 15:50:00|18.48|18.12|18.51|18.15|18.53|18.17|18.48|18.12|14
1587484500000|2020-04-21 15:55:00|18.5|18.14|18.59|18.23|18.59|18.23|18.49|18.13|30
1587484800000|2020-04-21 16:00:00|18.58|18.22|18.55|18.19|18.58|18.22|18.54|18.18|12
1587485100000|2020-04-21 16:05:00|18.56|18.2|18.53|18.17|18.57|18.21|18.53|18.17|14
1587485400000|2020-04-21 16:10:00|18.52|18.16|18.54|18.18|18.55|18.19|18.52|18.16|13
1587485700000|2020-04-21 16:15:00|18.53|18.17|18.53|18.17|18.53|18.17|18.51|18.15|5
1587486000000|2020-04-21 16:20:00|18.52|18.16|18.54|18.18|18.55|18.19|18.52|18.16|9
1587486300000|2020-04-21 16:25:00|18.55|18.19|18.57|18.21|18.57|18.21|18.55|18.19|11
1587486600000|2020-04-21 16:30:00|18.56|18.2|18.54|18.18|18.57|18.21|18.54|18.18|13
1587486900000|2020-04-21 16:35:00|18.55|18.19|18.55|18.19|18.56|18.2|18.54|18.18|13
1587487200000|2020-04-21 16:40:00|18.56|18.2|18.52|18.16|18.56|18.2|18.49|18.13|21
1587487500000|2020-04-21 16:45:00|18.51|18.15|18.53|18.17|18.54|18.18|18.51|18.15|17
1587487800000|2020-04-21 16:50:00|18.54|18.18|18.56|18.2|18.59|18.23|18.54|18.18|21
1587488100000|2020-04-21 16:55:00|18.55|18.19|18.57|18.21|18.57|18.21|18.55|18.19|9
1587488400000|2020-04-21 17:00:00|18.58|18.22|18.59|18.23|18.6|18.24|18.58|18.22|12
1587488700000|2020-04-21 17:05:00|18.58|18.22|18.57|18.21|18.59|18.23|18.57|18.21|26
1587489000000|2020-04-21 17:10:00|18.58|18.22|18.57|18.21|18.6|18.24|18.57|18.21|18
1587489300000|2020-04-21 17:15:00|18.58|18.22|18.58|18.22|18.59|18.23|18.57|18.21|7
1587489600000|2020-04-21 17:20:00|18.59|18.23|18.59|18.23|18.59|18.23|18.58|18.22|5
1587489900000|2020-04-21 17:25:00|18.6|18.24|18.65|18.29|18.66|18.3|18.6|18.24|14
1587490200000|2020-04-21 17:30:00|18.64|18.28|18.61|18.25|18.64|18.28|18.6|18.24|10
1587490500000|2020-04-21 17:35:00|18.6|18.24|18.66|18.3|18.66|18.3|18.6|18.24|13
1587490800000|2020-04-21 17:40:00|18.65|18.29|18.67|18.31|18.67|18.31|18.63|18.27|17
1587491100000|2020-04-21 17:45:00|18.69|18.33|18.51|18.15|18.69|18.33|18.46|18.1|81
1587491400000|2020-04-21 17:50:00|18.52|18.16|18.8|18.44|18.85|18.49|18.49|18.13|184
1587491700000|2020-04-21 17:55:00|18.81|18.45|18.78|18.42|18.83|18.47|18.73|18.37|64
1587492000000|2020-04-21 18:00:00|18.77|18.41|18.74|18.38|18.77|18.41|18.71|18.35|24
1587492300000|2020-04-21 18:05:00|18.73|18.37|18.72|18.36|18.74|18.38|18.7|18.34|32
1587492600000|2020-04-21 18:10:00|18.73|18.37|18.69|18.33|18.74|18.38|18.68|18.32|19
1587492900000|2020-04-21 18:15:00|18.7|18.34|18.7|18.34|18.71|18.35|18.68|18.32|17
1587493200000|2020-04-21 18:20:00|18.71|18.35|18.73|18.37|18.75|18.39|18.7|18.34|29
1587493500000|2020-04-21 18:25:00|18.72|18.36|18.72|18.36|18.73|18.37|18.7|18.34|29
1587493800000|2020-04-21 18:30:00|18.71|18.35|18.72|18.36|18.73|18.37|18.7|18.34|16
1587494100000|2020-04-21 18:35:00|18.71|18.35|18.7|18.34|18.72|18.36|18.69|18.33|10
1587494400000|2020-04-21 18:40:00|18.69|18.33|18.62|18.26|18.7|18.34|18.62|18.26|14
1587494700000|2020-04-21 18:45:00|18.63|18.27|18.63|18.27|18.65|18.29|18.61|18.25|11
1587495000000|2020-04-21 18:50:00|18.62|18.26|18.64|18.28|18.66|18.3|18.62|18.26|13
1587495300000|2020-04-21 18:55:00|18.65|18.29|18.69|18.33|18.71|18.35|18.64|18.28|23
1587495600000|2020-04-21 19:00:00|18.7|18.34|18.73|18.37|18.74|18.38|18.69|18.33|14
1587495900000|2020-04-21 19:05:00|18.72|18.36|18.66|18.3|18.73|18.37|18.65|18.29|33
1587496200000|2020-04-21 19:10:00|18.67|18.31|18.67|18.31|18.68|18.32|18.66|18.3|11
1587496500000|2020-04-21 19:15:00|18.68|18.32|18.67|18.31|18.7|18.34|18.66|18.3|22
1587496800000|2020-04-21 19:20:00|18.68|18.32|18.7|18.34|18.71|18.35|18.68|18.32|15
1587497100000|2020-04-21 19:25:00|18.69|18.33|18.67|18.31|18.7|18.34|18.67|18.31|15
1587497400000|2020-04-21 19:30:00|18.66|18.3|18.65|18.29|18.67|18.31|18.64|18.28|10
1587497700000|2020-04-21 19:35:00|18.66|18.3|18.64|18.28|18.68|18.32|18.64|18.28|13
1587498000000|2020-04-21 19:40:00|18.65|18.29|18.65|18.29|18.66|18.3|18.64|18.28|21
1587498300000|2020-04-21 19:45:00|18.64|18.28|18.62|18.26|18.65|18.29|18.62|18.26|15
1587498600000|2020-04-21 19:50:00|18.61|18.25|18.6|18.24|18.61|18.25|18.59|18.23|28
1587498900000|2020-04-21 19:55:00|18.61|18.25|18.59|18.23|18.61|18.25|18.59|18.23|9
1587499200000|2020-04-21 20:00:00|18.58|18.22|18.58|18.22|18.59|18.23|18.57|18.21|21
1587499500000|2020-04-21 20:05:00|18.57|18.21|18.55|18.19|18.58|18.22|18.55|18.19|13
1587499800000|2020-04-21 20:10:00|18.56|18.2|18.56|18.2|18.56|18.2|18.55|18.19|11
1587500100000|2020-04-21 20:15:00|18.55|18.19|18.55|18.19|18.55|18.19|18.53|18.17|13
1587500400000|2020-04-21 20:20:00|18.54|18.18|18.55|18.19|18.55|18.19|18.54|18.18|6
1587500700000|2020-04-21 20:25:00|18.56|18.2|18.57|18.21|18.57|18.21|18.55|18.19|8
1587501000000|2020-04-21 20:30:00|18.56|18.2|18.55|18.19|18.57|18.21|18.54|18.18|10
1587501300000|2020-04-21 20:35:00|18.54|18.18|18.54|18.18|18.55|18.19|18.54|18.18|3
1587501600000|2020-04-21 20:40:00|18.55|18.19|18.6|18.24|18.6|18.24|18.53|18.17|10
1587501900000|2020-04-21 20:45:00|18.59|18.23|18.61|18.25|18.61|18.25|18.59|18.23|11
1587502200000|2020-04-21 20:50:00|18.6|18.24|18.63|18.27|18.63|18.27|18.6|18.24|14
1587502500000|2020-04-21 20:55:00|18.62|18.26|18.64|18.28|18.64|18.28|18.61|18.25|7
1587502800000|2020-04-21 21:00:00|18.65|18.29|18.64|18.28|18.65|18.29|18.64|18.28|8
1587503100000|2020-04-21 21:05:00|18.63|18.27|18.62|18.26|18.63|18.27|18.61|18.25|10
1587503700000|2020-04-21 21:15:00|18.63|18.27|18.64|18.28|18.64|18.28|18.62|18.26|8
1587504000000|2020-04-21 21:20:00|18.63|18.27|18.63|18.27|18.64|18.28|18.63|18.27|3
1587504300000|2020-04-21 21:25:00|18.62|18.26|18.62|18.26|18.63|18.27|18.62|18.26|23
1587504900000|2020-04-21 21:35:00|18.63|18.27|18.63|18.27|18.63|18.27|18.62|18.26|9
1587505200000|2020-04-21 21:40:00|18.64|18.28|18.67|18.31|18.67|18.31|18.64|18.28|8
1587505500000|2020-04-21 21:45:00|18.68|18.32|18.69|18.33|18.7|18.34|18.68|18.32|26
1587505800000|2020-04-21 21:50:00|18.68|18.32|18.68|18.32|18.69|18.33|18.68|18.32|13
1587506100000|2020-04-21 21:55:00|18.67|18.31|18.67|18.31|18.68|18.32|18.66|18.3|39
1587506400000|2020-04-21 22:00:00|18.68|18.32|18.69|18.33|18.7|18.34|18.68|18.32|48
1587506700000|2020-04-21 22:05:00|18.7|18.34|18.69|18.33|18.7|18.34|18.69|18.33|14
1587507000000|2020-04-21 22:10:00|18.68|18.32|18.68|18.32|18.69|18.33|18.67|18.31|15
1587507300000|2020-04-21 22:15:00|18.67|18.31|18.67|18.31|18.67|18.31|18.66|18.3|9
1587507600000|2020-04-21 22:20:00|18.68|18.32|18.67|18.31|18.68|18.32|18.67|18.31|4
1587507900000|2020-04-21 22:25:00|18.68|18.32|18.67|18.31|18.68|18.32|18.67|18.31|4
1587508200000|2020-04-21 22:30:00|18.68|18.32|18.69|18.33|18.7|18.34|18.68|18.32|4
1587508500000|2020-04-21 22:35:00|18.7|18.34|18.7|18.34|18.7|18.34|18.7|18.34|1
1587508800000|2020-04-21 22:40:00|18.69|18.33|18.7|18.34|18.7|18.34|18.69|18.33|14
1587509100000|2020-04-21 22:45:00|18.69|18.33|18.7|18.34|18.7|18.34|18.69|18.33|8
1587509400000|2020-04-21 22:50:00|18.69|18.33|18.7|18.34|18.7|18.34|18.69|18.33|8
1587510000000|2020-04-21 23:00:00|18.71|18.35|18.7|18.34|18.71|18.35|18.69|18.33|15
1587510300000|2020-04-21 23:05:00|18.69|18.33|18.68|18.32|18.69|18.33|18.68|18.32|4
1587510600000|2020-04-21 23:10:00|18.67|18.31|18.64|18.28|18.68|18.32|18.63|18.27|16
1587510900000|2020-04-21 23:15:00|18.65|18.29|18.65|18.29|18.66|18.3|18.64|18.28|9
1587511200000|2020-04-21 23:20:00|18.64|18.28|18.63|18.27|18.66|18.3|18.63|18.27|6
1587511500000|2020-04-21 23:25:00|18.64|18.28|18.64|18.28|18.64|18.28|18.63|18.27|13
1587511800000|2020-04-21 23:30:00|18.65|18.29|18.63|18.27|18.65|18.29|18.63|18.27|7
1587512100000|2020-04-21 23:35:00|18.62|18.26|18.61|18.25|18.63|18.27|18.61|18.25|14
1587512400000|2020-04-21 23:40:00|18.6|18.24|18.53|18.17|18.61|18.25|18.53|18.17|44
1587512700000|2020-04-21 23:45:00|18.54|18.18|18.5|18.14|18.54|18.18|18.5|18.14|15
1587513000000|2020-04-21 23:50:00|18.51|18.15|18.54|18.18|18.54|18.18|18.5|18.14|16
1587513300000|2020-04-21 23:55:00|18.53|18.17|18.54|18.18|18.55|18.19|18.52|18.16|10
1587513600000|2020-04-22 00:00:00|18.53|18.17|18.59|18.23|18.6|18.24|18.53|18.17|35
1587513900000|2020-04-22 00:05:00|18.58|18.22|18.59|18.23|18.6|18.24|18.58|18.22|18
1587514200000|2020-04-22 00:10:00|18.6|18.24|18.58|18.22|18.6|18.24|18.58|18.22|11
1587514500000|2020-04-22 00:15:00|18.57|18.21|18.54|18.18|18.58|18.22|18.54|18.18|22
1587514800000|2020-04-22 00:20:00|18.55|18.19|18.56|18.2|18.56|18.2|18.52|18.16|26
1587515100000|2020-04-22 00:25:00|18.55|18.19|18.56|18.2|18.57|18.21|18.54|18.18|42
1587515400000|2020-04-22 00:30:00|18.55|18.19|18.54|18.18|18.55|18.19|18.53|18.17|16
1587515700000|2020-04-22 00:35:00|18.53|18.17|18.5|18.14|18.53|18.17|18.49|18.13|12
1587516000000|2020-04-22 00:40:00|18.51|18.15|18.49|18.13|18.52|18.16|18.49|18.13|25
1587516300000|2020-04-22 00:45:00|18.5|18.14|18.49|18.13|18.5|18.14|18.48|18.12|16
1587516600000|2020-04-22 00:50:00|18.48|18.12|18.51|18.15|18.51|18.15|18.48|18.12|14
1587516900000|2020-04-22 00:55:00|18.5|18.14|18.51|18.15|18.52|18.16|18.5|18.14|22
1587517200000|2020-04-22 01:00:00|18.5|18.14|18.5|18.14|18.52|18.16|18.49|18.13|13
1587517500000|2020-04-22 01:05:00|18.49|18.13|18.41|18.05|18.49|18.13|18.41|18.05|17
1587517800000|2020-04-22 01:10:00|18.42|18.06|18.41|18.05|18.42|18.06|18.4|18.04|18
1587518100000|2020-04-22 01:15:00|18.42|18.06|18.45|18.09|18.46|18.1|18.42|18.06|30
1587518400000|2020-04-22 01:20:00|18.46|18.1|18.47|18.11|18.48|18.12|18.43|18.07|32
1587518700000|2020-04-22 01:25:00|18.46|18.1|18.46|18.1|18.47|18.11|18.46|18.1|9
1587519000000|2020-04-22 01:30:00|18.47|18.11|18.48|18.12|18.48|18.12|18.46|18.1|24
1587519300000|2020-04-22 01:35:00|18.47|18.11|18.46|18.1|18.47|18.11|18.45|18.09|10
1587519600000|2020-04-22 01:40:00|18.47|18.11|18.49|18.13|18.51|18.15|18.47|18.11|11
1587519900000|2020-04-22 01:45:00|18.5|18.14|18.5|18.14|18.5|18.14|18.49|18.13|7
1587520200000|2020-04-22 01:50:00|18.49|18.13|18.52|18.16|18.52|18.16|18.49|18.13|6
1587520500000|2020-04-22 01:55:00|18.53|18.17|18.53|18.17|18.54|18.18|18.52|18.16|29
1587520800000|2020-04-22 02:00:00|18.54|18.18|18.53|18.17|18.54|18.18|18.53|18.17|12
1587521100000|2020-04-22 02:05:00|18.54|18.18|18.53|18.17|18.54|18.18|18.53|18.17|2
1587521400000|2020-04-22 02:10:00|18.52|18.16|18.52|18.16|18.53|18.17|18.52|18.16|5
1587521700000|2020-04-22 02:15:00|18.51|18.15|18.52|18.16|18.53|18.17|18.51|18.15|8
1587522000000|2020-04-22 02:20:00|18.53|18.17|18.55|18.19|18.55|18.19|18.52|18.16|17
1587522300000|2020-04-22 02:25:00|18.56|18.2|18.61|18.25|18.62|18.26|18.56|18.2|28
1587522600000|2020-04-22 02:30:00|18.62|18.26|18.64|18.28|18.64|18.28|18.61|18.25|15
1587522900000|2020-04-22 02:35:00|18.63|18.27|18.63|18.27|18.63|18.27|18.61|18.25|9
1587523200000|2020-04-22 02:40:00|18.62|18.26|18.63|18.27|18.63|18.27|18.62|18.26|4
1587523500000|2020-04-22 02:45:00|18.64|18.28|18.66|18.3|18.66|18.3|18.64|18.28|5
1587523800000|2020-04-22 02:50:00|18.67|18.31|18.65|18.29|18.67|18.31|18.64|18.28|15
1587524100000|2020-04-22 02:55:00|18.64|18.28|18.66|18.3|18.66|18.3|18.64|18.28|11
1587524400000|2020-04-22 03:00:00|18.65|18.29|18.65|18.29|18.65|18.29|18.63|18.27|7
1587524700000|2020-04-22 03:05:00|18.64|18.28|18.63|18.27|18.64|18.28|18.63|18.27|4
1587525000000|2020-04-22 03:10:00|18.64|18.28|18.63|18.27|18.64|18.28|18.63|18.27|18
1587525300000|2020-04-22 03:15:00|18.64|18.28|18.64|18.28|18.64|18.28|18.63|18.27|3
1587525600000|2020-04-22 03:20:00|18.63|18.27|18.62|18.26|18.63|18.27|18.62|18.26|6
1587525900000|2020-04-22 03:25:00|18.61|18.25|18.6|18.24|18.61|18.25|18.59|18.23|6
1587526200000|2020-04-22 03:30:00|18.59|18.23|18.57|18.21|18.6|18.24|18.57|18.21|5
1587526500000|2020-04-22 03:35:00|18.56|18.2|18.53|18.17|18.57|18.21|18.53|18.17|10
1587526800000|2020-04-22 03:40:00|18.54|18.18|18.54|18.18|18.54|18.18|18.53|18.17|5
1587527100000|2020-04-22 03:45:00|18.53|18.17|18.58|18.22|18.58|18.22|18.53|18.17|34
1587527400000|2020-04-22 03:50:00|18.57|18.21|18.56|18.2|18.57|18.21|18.56|18.2|16
1587527700000|2020-04-22 03:55:00|18.57|18.21|18.55|18.19|18.57|18.21|18.55|18.19|9
1587528000000|2020-04-22 04:00:00|18.56|18.2|18.54|18.18|18.56|18.2|18.52|18.16|11
1587528300000|2020-04-22 04:05:00|18.53|18.17|18.53|18.17|18.53|18.17|18.53|18.17|1
1587528600000|2020-04-22 04:10:00|18.54|18.18|18.55|18.19|18.56|18.2|18.54|18.18|10
1587528900000|2020-04-22 04:15:00|18.56|18.2|18.6|18.24|18.6|18.24|18.55|18.19|17
1587529200000|2020-04-22 04:20:00|18.61|18.25|18.61|18.25|18.61|18.25|18.59|18.23|11
1587529500000|2020-04-22 04:25:00|18.6|18.24|18.59|18.23|18.61|18.25|18.59|18.23|8
1587529800000|2020-04-22 04:30:00|18.58|18.22|18.58|18.22|18.6|18.24|18.58|18.22|7
1587530100000|2020-04-22 04:35:00|18.59|18.23|18.58|18.22|18.59|18.23|18.57|18.21|12
1587530400000|2020-04-22 04:40:00|18.57|18.21|18.57|18.21|18.58|18.22|18.57|18.21|5
1587530700000|2020-04-22 04:45:00|18.58|18.22|18.57|18.21|18.58|18.22|18.57|18.21|4
1587531000000|2020-04-22 04:50:00|18.58|18.22|18.56|18.2|18.58|18.22|18.56|18.2|7
1587531300000|2020-04-22 04:55:00|18.57|18.21|18.56|18.2|18.58|18.22|18.56|18.2|20
1587531600000|2020-04-22 05:00:00|18.57|18.21|18.57|18.21|18.57|18.21|18.56|18.2|5
1587531900000|2020-04-22 05:05:00|18.58|18.22|18.56|18.2|18.58|18.22|18.56|18.2|5
1587532200000|2020-04-22 05:10:00|18.57|18.21|18.57|18.21|18.58|18.22|18.57|18.21|5
1587532500000|2020-04-22 05:15:00|18.58|18.22|18.58|18.22|18.58|18.22|18.57|18.21|5
1587532800000|2020-04-22 05:20:00|18.57|18.21|18.54|18.18|18.58|18.22|18.53|18.17|14
1587533100000|2020-04-22 05:25:00|18.55|18.19|18.57|18.21|18.57|18.21|18.55|18.19|5
1587533400000|2020-04-22 05:30:00|18.56|18.2|18.58|18.22|18.58|18.22|18.55|18.19|15
1587533700000|2020-04-22 05:35:00|18.59|18.23|18.62|18.26|18.62|18.26|18.58|18.22|12
1587534000000|2020-04-22 05:40:00|18.63|18.27|18.63|18.27|18.65|18.29|18.63|18.27|23
1587534300000|2020-04-22 05:45:00|18.64|18.28|18.64|18.28|18.64|18.28|18.63|18.27|7
1587534600000|2020-04-22 05:50:00|18.65|18.29|18.7|18.34|18.71|18.35|18.64|18.28|22
1587534900000|2020-04-22 05:55:00|18.71|18.35|18.7|18.34|18.71|18.35|18.7|18.34|10
1587535200000|2020-04-22 06:00:00|18.71|18.35|18.64|18.28|18.71|18.35|18.63|18.27|20
1587535500000|2020-04-22 06:05:00|18.63|18.27|18.66|18.3|18.66|18.3|18.63|18.27|34
1587535800000|2020-04-22 06:10:00|18.67|18.31|18.67|18.31|18.67|18.31|18.66|18.3|5
1587536100000|2020-04-22 06:15:00|18.68|18.32|18.72|18.36|18.72|18.36|18.67|18.31|13
1587536400000|2020-04-22 06:20:00|18.71|18.35|18.69|18.33|18.72|18.36|18.69|18.33|11
1587536700000|2020-04-22 06:25:00|18.7|18.34|18.69|18.33|18.7|18.34|18.68|18.32|6
1587537000000|2020-04-22 06:30:00|18.68|18.32|18.68|18.32|18.68|18.32|18.67|18.31|15
1587537300000|2020-04-22 06:35:00|18.69|18.33|18.68|18.32|18.7|18.34|18.66|18.3|12
1587537600000|2020-04-22 06:40:00|18.69|18.33|18.68|18.32|18.69|18.33|18.67|18.31|10
1587537900000|2020-04-22 06:45:00|18.69|18.33|18.7|18.34|18.71|18.35|18.69|18.33|4
1587538200000|2020-04-22 06:50:00|18.71|18.35|18.7|18.34|18.71|18.35|18.7|18.34|12
1587538500000|2020-04-22 06:55:00|18.71|18.35|18.72|18.36|18.73|18.37|18.69|18.33|14
1587538800000|2020-04-22 07:00:00|18.71|18.35|18.69|18.33|18.72|18.36|18.69|18.33|11
1587539100000|2020-04-22 07:05:00|18.7|18.34|18.7|18.34|18.71|18.35|18.69|18.33|25
1587539400000|2020-04-22 07:10:00|18.71|18.35|18.7|18.34|18.71|18.35|18.69|18.33|6
1587539700000|2020-04-22 07:15:00|18.71|18.35|18.71|18.35|18.71|18.35|18.71|18.35|1
1587540000000|2020-04-22 07:20:00|18.7|18.34|18.7|18.34|18.7|18.34|18.69|18.33|9
1587540300000|2020-04-22 07:25:00|18.71|18.35|18.76|18.4|18.77|18.41|18.71|18.35|31
1587540600000|2020-04-22 07:30:00|18.77|18.41|18.82|18.46|18.82|18.46|18.76|18.4|38
1587540900000|2020-04-22 07:35:00|18.81|18.45|18.8|18.44|18.81|18.45|18.78|18.42|12
1587541200000|2020-04-22 07:40:00|18.81|18.45|18.82|18.46|18.82|18.46|18.81|18.45|4
1587541500000|2020-04-22 07:45:00|18.83|18.47|18.8|18.44|18.83|18.47|18.79|18.43|14
1587541800000|2020-04-22 07:50:00|18.81|18.45|18.79|18.43|18.82|18.46|18.79|18.43|9
1587542100000|2020-04-22 07:55:00|18.78|18.42|18.79|18.43|18.79|18.43|18.77|18.41|14
1587542400000|2020-04-22 08:00:00|18.8|18.44|18.75|18.39|18.81|18.45|18.75|18.39|20
1587542700000|2020-04-22 08:05:00|18.74|18.38|18.76|18.4|18.76|18.4|18.74|18.38|21
1587543000000|2020-04-22 08:10:00|18.75|18.39|18.74|18.38|18.76|18.4|18.74|18.38|6
1587543300000|2020-04-22 08:15:00|18.75|18.39|18.78|18.42|18.78|18.42|18.75|18.39|14
1587543600000|2020-04-22 08:20:00|18.77|18.41|18.74|18.38|18.78|18.42|18.74|18.38|26
1587543900000|2020-04-22 08:25:00|18.73|18.37|18.73|18.37|18.75|18.39|18.72|18.36|23
1587544200000|2020-04-22 08:30:00|18.74|18.38|18.73|18.37|18.74|18.38|18.72|18.36|12
1587544500000|2020-04-22 08:35:00|18.72|18.36|18.74|18.38|18.75|18.39|18.72|18.36|15
1587544800000|2020-04-22 08:40:00|18.75|18.39|18.75|18.39|18.76|18.4|18.73|18.37|19
1587545100000|2020-04-22 08:45:00|18.74|18.38|18.75|18.39|18.76|18.4|18.74|18.38|24
1587545400000|2020-04-22 08:50:00|18.76|18.4|18.77|18.41|18.77|18.41|18.76|18.4|16
1587545700000|2020-04-22 08:55:00|18.76|18.4|18.76|18.4|18.77|18.41|18.75|18.39|15
1587546000000|2020-04-22 09:00:00|18.77|18.41|18.78|18.42|18.79|18.43|18.77|18.41|6
1587546300000|2020-04-22 09:05:00|18.79|18.43|18.79|18.43|18.79|18.43|18.78|18.42|3
1587546600000|2020-04-22 09:10:00|18.78|18.42|18.77|18.41|18.79|18.43|18.77|18.41|10
1587546900000|2020-04-22 09:15:00|18.78|18.42|18.78|18.42|18.78|18.42|18.77|18.41|15
1587547200000|2020-04-22 09:20:00|18.77|18.41|18.77|18.41|18.78|18.42|18.77|18.41|7
1587547500000|2020-04-22 09:25:00|18.78|18.42|18.77|18.41|18.78|18.42|18.77|18.41|6
1587547800000|2020-04-22 09:30:00|18.76|18.4|18.74|18.38|18.76|18.4|18.72|18.36|9
1587548100000|2020-04-22 09:35:00|18.75|18.39|18.75|18.39|18.76|18.4|18.74|18.38|7
1587548400000|2020-04-22 09:40:00|18.76|18.4|18.74|18.38|18.76|18.4|18.74|18.38|9
1587548700000|2020-04-22 09:45:00|18.75|18.39|18.74|18.38|18.76|18.4|18.74|18.38|6
1587549000000|2020-04-22 09:50:00|18.75|18.39|18.76|18.4|18.77|18.41|18.74|18.38|10
1587549300000|2020-04-22 09:55:00|18.77|18.41|18.76|18.4|18.77|18.41|18.76|18.4|8
1587549600000|2020-04-22 10:00:00|18.77|18.41|18.75|18.39|18.77|18.41|18.74|18.38|11
1587549900000|2020-04-22 10:05:00|18.74|18.38|18.71|18.35|18.74|18.38|18.71|18.35|16
1587550200000|2020-04-22 10:10:00|18.72|18.36|18.69|18.33|18.72|18.36|18.69|18.33|18
1587550500000|2020-04-22 10:15:00|18.7|18.34|18.71|18.35|18.71|18.35|18.69|18.33|6
1587550800000|2020-04-22 10:20:00|18.72|18.36|18.75|18.39|18.75|18.39|18.71|18.35|14
1587551100000|2020-04-22 10:25:00|18.76|18.4|18.75|18.39|18.76|18.4|18.75|18.39|4
1587551400000|2020-04-22 10:30:00|18.74|18.38|18.74|18.38|18.75|18.39|18.74|18.38|5
1587551700000|2020-04-22 10:35:00|18.73|18.37|18.73|18.37|18.73|18.37|18.73|18.37|1
1587552000000|2020-04-22 10:40:00|18.72|18.36|18.71|18.35|18.72|18.36|18.71|18.35|2
1587552300000|2020-04-22 10:45:00|18.72|18.36|18.72|18.36|18.72|18.36|18.71|18.35|7
1587552600000|2020-04-22 10:50:00|18.73|18.37|18.72|18.36|18.73|18.37|18.72|18.36|8
1587552900000|2020-04-22 10:55:00|18.71|18.35|18.74|18.38|18.74|18.38|18.71|18.35|10
1587553200000|2020-04-22 11:00:00|18.73|18.37|18.74|18.38|18.74|18.38|18.73|18.37|6
1587553500000|2020-04-22 11:05:00|18.75|18.39|18.75|18.39|18.76|18.4|18.74|18.38|7
1587553800000|2020-04-22 11:10:00|18.74|18.38|18.76|18.4|18.76|18.4|18.74|18.38|13
1587554100000|2020-04-22 11:15:00|18.77|18.41|18.77|18.41|18.78|18.42|18.77|18.41|7
1587554400000|2020-04-22 11:20:00|18.76|18.4|18.76|18.4|18.76|18.4|18.75|18.39|3
1587554700000|2020-04-22 11:25:00|18.75|18.39|18.77|18.41|18.77|18.41|18.75|18.39|3
1587555000000|2020-04-22 11:30:00|18.76|18.4|18.77|18.41|18.77|18.41|18.76|18.4|2
1587555300000|2020-04-22 11:35:00|18.78|18.42|18.76|18.4|18.78|18.42|18.76|18.4|9
1587555600000|2020-04-22 11:40:00|18.75|18.39|18.75|18.39|18.76|18.4|18.74|18.38|9
1587555900000|2020-04-22 11:45:00|18.74|18.38|18.74|18.38|18.75|18.39|18.73|18.37|7
1587556200000|2020-04-22 11:50:00|18.75|18.39|18.77|18.41|18.77|18.41|18.75|18.39|3
1587556500000|2020-04-22 11:55:00|18.76|18.4|18.78|18.42|18.78|18.42|18.76|18.4|9
1587556800000|2020-04-22 12:00:00|18.79|18.43|18.79|18.43|18.8|18.44|18.78|18.42|11
1587557100000|2020-04-22 12:05:00|18.78|18.42|18.76|18.4|18.78|18.42|18.75|18.39|5
1587557400000|2020-04-22 12:10:00|18.77|18.41|18.73|18.37|18.77|18.41|18.73|18.37|5
1587557700000|2020-04-22 12:15:00|18.74|18.38|18.73|18.37|18.75|18.39|18.72|18.36|12
1587558000000|2020-04-22 12:20:00|18.74|18.38|18.75|18.39|18.75|18.39|18.73|18.37|26
1587558300000|2020-04-22 12:25:00|18.76|18.4|18.75|18.39|18.77|18.41|18.75|18.39|8
1587558600000|2020-04-22 12:30:00|18.74|18.38|18.71|18.35|18.74|18.38|18.71|18.35|24
1587558900000|2020-04-22 12:35:00|18.7|18.34|18.72|18.36|18.72|18.36|18.7|18.34|9
1587559200000|2020-04-22 12:40:00|18.73|18.37|18.73|18.37|18.75|18.39|18.73|18.37|9
1587559500000|2020-04-22 12:45:00|18.74|18.38|18.73|18.37|18.74|18.38|18.73|18.37|10
1587559800000|2020-04-22 12:50:00|18.74|18.38|18.75|18.39|18.75|18.39|18.73|18.37|8
1587560100000|2020-04-22 12:55:00|18.74|18.38|18.76|18.4|18.77|18.41|18.74|18.38|15
1587560400000|2020-04-22 13:00:00|18.77|18.41|18.77|18.41|18.77|18.41|18.76|18.4|19
1587560700000|2020-04-22 13:05:00|18.76|18.4|18.75|18.39|18.77|18.41|18.74|18.38|18
1587561000000|2020-04-22 13:10:00|18.76|18.4|18.77|18.41|18.77|18.41|18.75|18.39|24
1587561300000|2020-04-22 13:15:00|18.78|18.42|18.89|18.53|18.89|18.53|18.78|18.42|25
1587561600000|2020-04-22 13:20:00|18.9|18.54|18.93|18.57|18.97|18.61|18.89|18.53|83
1587561900000|2020-04-22 13:25:00|18.94|18.58|18.95|18.59|18.98|18.62|18.94|18.58|26
1587562200000|2020-04-22 13:30:00|18.94|18.58|18.96|18.6|19.03|18.67|18.94|18.58|63
1587562500000|2020-04-22 13:35:00|18.97|18.61|19.02|18.66|19.02|18.66|18.96|18.6|32
1587562800000|2020-04-22 13:40:00|19.01|18.65|19|18.64|19.02|18.66|19|18.64|16
1587563100000|2020-04-22 13:45:00|19.01|18.65|19.05|18.69|19.07|18.71|19.01|18.65|57
1587563400000|2020-04-22 13:50:00|19.04|18.68|18.99|18.63|19.04|18.68|18.99|18.63|36
1587563700000|2020-04-22 13:55:00|18.98|18.62|18.97|18.61|18.99|18.63|18.95|18.59|24
1587564000000|2020-04-22 14:00:00|18.98|18.62|18.98|18.62|19.01|18.65|18.97|18.61|29
1587564300000|2020-04-22 14:05:00|18.97|18.61|18.95|18.59|18.98|18.62|18.94|18.58|33
1587564600000|2020-04-22 14:10:00|18.94|18.58|18.98|18.62|18.99|18.63|18.94|18.58|17
1587564900000|2020-04-22 14:15:00|18.97|18.61|18.99|18.63|19|18.64|18.97|18.61|17
1587565200000|2020-04-22 14:20:00|19|18.64|19.02|18.66|19.03|18.67|19|18.64|19
1587565500000|2020-04-22 14:25:00|19.03|18.67|19.06|18.7|19.06|18.7|19.01|18.65|38
1587565800000|2020-04-22 14:30:00|19.05|18.69|19.06|18.7|19.13|18.77|19.05|18.69|60
1587566100000|2020-04-22 14:35:00|19.07|18.71|19.09|18.73|19.11|18.75|19.07|18.71|23
1587566400000|2020-04-22 14:40:00|19.1|18.74|19.07|18.71|19.1|18.74|19.06|18.7|22
1587566700000|2020-04-22 14:45:00|19.08|18.72|19.07|18.71|19.12|18.76|19.07|18.71|44
1587567000000|2020-04-22 14:50:00|19.08|18.72|19.03|18.67|19.09|18.73|19.01|18.65|22
1587567300000|2020-04-22 14:55:00|19.02|18.66|19.03|18.67|19.03|18.67|19.01|18.65|12
1587567600000|2020-04-22 15:00:00|19.04|18.68|19.03|18.67|19.06|18.7|19.03|18.67|8
1587567900000|2020-04-22 15:05:00|19.02|18.66|19|18.64|19.03|18.67|18.98|18.62|19
1587568200000|2020-04-22 15:10:00|19.01|18.65|19|18.64|19.01|18.65|18.99|18.63|10
1587568500000|2020-04-22 15:15:00|19.01|18.65|19.02|18.66|19.02|18.66|19|18.64|8
1587568800000|2020-04-22 15:20:00|19.03|18.67|19.02|18.66|19.04|18.68|18.98|18.62|36
1587569100000|2020-04-22 15:25:00|19.03|18.67|19.02|18.66|19.04|18.68|19.01|18.65|14
1587569400000|2020-04-22 15:30:00|19.03|18.67|19.04|18.68|19.05|18.69|19.02|18.66|22
1587569700000|2020-04-22 15:35:00|19.03|18.67|18.96|18.6|19.04|18.68|18.94|18.58|36
1587570000000|2020-04-22 15:40:00|18.95|18.59|18.99|18.63|19|18.64|18.95|18.59|21
1587570300000|2020-04-22 15:45:00|19|18.64|19|18.64|19.02|18.66|18.99|18.63|35
1587570600000|2020-04-22 15:50:00|19.01|18.65|19.03|18.67|19.04|18.68|19|18.64|11
1587570900000|2020-04-22 15:55:00|19.02|18.66|19.03|18.67|19.03|18.67|19|18.64|18
1587571200000|2020-04-22 16:00:00|19.04|18.68|19|18.64|19.06|18.7|19|18.64|49
1587571500000|2020-04-22 16:05:00|18.99|18.63|18.97|18.61|19.01|18.65|18.97|18.61|15
1587571800000|2020-04-22 16:10:00|18.98|18.62|19.04|18.68|19.05|18.69|18.98|18.62|33
1587572100000|2020-04-22 16:15:00|19.03|18.67|19.06|18.7|19.08|18.72|19.02|18.66|20
1587572400000|2020-04-22 16:20:00|19.07|18.71|19.09|18.73|19.09|18.73|19.05|18.69|23
1587572700000|2020-04-22 16:25:00|19.08|18.72|19.09|18.73|19.1|18.74|19.08|18.72|6
1587573000000|2020-04-22 16:30:00|19.1|18.74|19.16|18.8|19.17|18.81|19.1|18.74|45
1587573300000|2020-04-22 16:35:00|19.15|18.79|19.12|18.76|19.16|18.8|19.11|18.75|20
1587573600000|2020-04-22 16:40:00|19.11|18.75|19.09|18.73|19.12|18.76|19.09|18.73|9
1587573900000|2020-04-22 16:45:00|19.1|18.74|19.09|18.73|19.11|18.75|19.07|18.71|16
1587574200000|2020-04-22 16:50:00|19.08|18.72|19.05|18.69|19.09|18.73|19.05|18.69|8
1587574500000|2020-04-22 16:55:00|19.04|18.68|18.99|18.63|19.04|18.68|18.99|18.63|30
1587574800000|2020-04-22 17:00:00|19|18.64|19.03|18.67|19.03|18.67|19|18.64|8
1587575100000|2020-04-22 17:05:00|19.02|18.66|18.98|18.62|19.02|18.66|18.97|18.61|23
1587575400000|2020-04-22 17:10:00|18.99|18.63|18.97|18.61|18.99|18.63|18.97|18.61|7
1587575700000|2020-04-22 17:15:00|18.98|18.62|18.99|18.63|18.99|18.63|18.97|18.61|4
1587576000000|2020-04-22 17:20:00|19|18.64|18.99|18.63|19|18.64|18.99|18.63|12
1587576300000|2020-04-22 17:25:00|18.98|18.62|19.01|18.65|19.01|18.65|18.98|18.62|16
1587576600000|2020-04-22 17:30:00|19.02|18.66|19.02|18.66|19.03|18.67|19.01|18.65|7
1587576900000|2020-04-22 17:35:00|19.01|18.65|19.01|18.65|19.02|18.66|19.01|18.65|19
1587577200000|2020-04-22 17:40:00|19.02|18.66|19.01|18.65|19.02|18.66|19.01|18.65|16
1587577500000|2020-04-22 17:45:00|19|18.64|18.99|18.63|19|18.64|18.96|18.6|18
1587577800000|2020-04-22 17:50:00|19|18.64|18.95|18.59|19|18.64|18.95|18.59|22
1587578100000|2020-04-22 17:55:00|18.94|18.58|18.94|18.58|18.95|18.59|18.93|18.57|25
1587578400000|2020-04-22 18:00:00|18.95|18.59|18.97|18.61|18.98|18.62|18.95|18.59|21
1587578700000|2020-04-22 18:05:00|18.96|18.6|18.94|18.58|18.97|18.61|18.93|18.57|19
1587579000000|2020-04-22 18:10:00|18.93|18.57|18.93|18.57|18.94|18.58|18.93|18.57|9
1587579300000|2020-04-22 18:15:00|18.94|18.58|18.93|18.57|18.94|18.58|18.93|18.57|22
1587579600000|2020-04-22 18:20:00|18.94|18.58|18.94|18.58|18.94|18.58|18.93|18.57|3
1587579900000|2020-04-22 18:25:00|18.95|18.59|18.96|18.6|18.97|18.61|18.95|18.59|26
1587580200000|2020-04-22 18:30:00|18.97|18.61|18.98|18.62|18.98|18.62|18.96|18.6|16
1587580500000|2020-04-22 18:35:00|18.99|18.63|18.98|18.62|19|18.64|18.98|18.62|8
1587580800000|2020-04-22 18:40:00|18.99|18.63|19.01|18.65|19.01|18.65|18.98|18.62|39
1587581100000|2020-04-22 18:45:00|19|18.64|18.99|18.63|19.01|18.65|18.98|18.62|42
1587581400000|2020-04-22 18:50:00|18.98|18.62|18.98|18.62|19.02|18.66|18.98|18.62|23
1587581700000|2020-04-22 18:55:00|18.97|18.61|18.99|18.63|18.99|18.63|18.97|18.61|21
1587582000000|2020-04-22 19:00:00|18.98|18.62|19|18.64|19|18.64|18.98|18.62|11
1587582300000|2020-04-22 19:05:00|18.99|18.63|18.98|18.62|19|18.64|18.98|18.62|18
1587582600000|2020-04-22 19:10:00|18.97|18.61|18.97|18.61|18.97|18.61|18.96|18.6|21
1587582900000|2020-04-22 19:15:00|18.96|18.6|18.98|18.62|18.98|18.62|18.96|18.6|19
1587583200000|2020-04-22 19:20:00|18.99|18.63|18.99|18.63|19|18.64|18.99|18.63|11
1587583500000|2020-04-22 19:25:00|18.98|18.62|18.98|18.62|18.99|18.63|18.98|18.62|5
1587583800000|2020-04-22 19:30:00|18.97|18.61|18.99|18.63|18.99|18.63|18.97|18.61|23
1587584100000|2020-04-22 19:35:00|18.98|18.62|18.98|18.62|18.99|18.63|18.98|18.62|21
1587584400000|2020-04-22 19:40:00|18.99|18.63|19|18.64|19|18.64|18.98|18.62|14
1587584700000|2020-04-22 19:45:00|18.99|18.63|19.02|18.66|19.02|18.66|18.99|18.63|6
1587585000000|2020-04-22 19:50:00|19.03|18.67|19|18.64|19.03|18.67|19|18.64|24
1587585300000|2020-04-22 19:55:00|18.99|18.63|18.96|18.6|18.99|18.63|18.96|18.6|8
1587585600000|2020-04-22 20:00:00|18.95|18.59|18.97|18.61|18.98|18.62|18.94|18.58|41
1587585900000|2020-04-22 20:05:00|18.96|18.6|18.96|18.6|18.96|18.6|18.95|18.59|7
1587586200000|2020-04-22 20:10:00|18.95|18.59|18.95|18.59|18.96|18.6|18.94|18.58|7
1587586500000|2020-04-22 20:15:00|18.96|18.6|18.97|18.61|18.97|18.61|18.95|18.59|16
1587586800000|2020-04-22 20:20:00|18.96|18.6|19.01|18.65|19.02|18.66|18.96|18.6|24
1587587100000|2020-04-22 20:25:00|19.02|18.66|19.01|18.65|19.02|18.66|18.98|18.62|24
1587587400000|2020-04-22 20:30:00|19|18.64|18.98|18.62|19.01|18.65|18.98|18.62|21
1587587700000|2020-04-22 20:35:00|18.99|18.63|18.98|18.62|18.99|18.63|18.97|18.61|22
1587588000000|2020-04-22 20:40:00|18.97|18.61|18.96|18.6|18.98|18.62|18.94|18.58|26
1587588300000|2020-04-22 20:45:00|18.95|18.59|18.97|18.61|18.97|18.61|18.95|18.59|69
1587588600000|2020-04-22 20:50:00|18.96|18.6|18.97|18.61|18.97|18.61|18.96|18.6|22
1587588900000|2020-04-22 20:55:00|18.96|18.6|18.98|18.62|18.98|18.62|18.96|18.6|53
1587589200000|2020-04-22 21:00:00|18.99|18.63|18.98|18.62|19|18.64|18.98|18.62|18
1587589500000|2020-04-22 21:05:00|18.99|18.63|18.99|18.63|18.99|18.63|18.98|18.62|15
1587589800000|2020-04-22 21:10:00|19|18.64|19|18.64|19.01|18.65|18.99|18.63|7
1587590400000|2020-04-22 21:20:00|18.99|18.63|19|18.64|19.01|18.65|18.99|18.63|38
1587590700000|2020-04-22 21:25:00|19.01|18.65|19|18.64|19.01|18.65|19|18.64|4
1587591000000|2020-04-22 21:30:00|19.01|18.65|19|18.64|19.01|18.65|19|18.64|16
1587591300000|2020-04-22 21:35:00|18.99|18.63|18.96|18.6|19|18.64|18.96|18.6|14
1587591600000|2020-04-22 21:40:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|2
1587591900000|2020-04-22 21:45:00|18.97|18.61|18.96|18.6|18.98|18.62|18.95|18.59|34
1587592200000|2020-04-22 21:50:00|18.97|18.61|18.95|18.59|18.97|18.61|18.95|18.59|31
1587592500000|2020-04-22 21:55:00|18.96|18.6|18.91|18.55|18.96|18.6|18.91|18.55|14
1587592800000|2020-04-22 22:00:00|18.92|18.56|18.9|18.54|18.92|18.56|18.9|18.54|9
1587593100000|2020-04-22 22:05:00|18.91|18.55|18.93|18.57|18.94|18.58|18.9|18.54|21
1587593400000|2020-04-22 22:10:00|18.92|18.56|18.92|18.56|18.93|18.57|18.91|18.55|35
1587593700000|2020-04-22 22:15:00|18.93|18.57|18.95|18.59|18.95|18.59|18.92|18.56|17
1587594000000|2020-04-22 22:20:00|18.96|18.6|18.96|18.6|18.96|18.6|18.95|18.59|7
1587594300000|2020-04-22 22:25:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|10
1587594600000|2020-04-22 22:30:00|18.97|18.61|18.95|18.59|18.97|18.61|18.95|18.59|11
1587594900000|2020-04-22 22:35:00|18.96|18.6|18.94|18.58|18.96|18.6|18.94|18.58|3
1587595200000|2020-04-22 22:40:00|18.95|18.59|18.98|18.62|18.99|18.63|18.94|18.58|20
1587595500000|2020-04-22 22:45:00|18.97|18.61|18.99|18.63|19|18.64|18.97|18.61|15
1587595800000|2020-04-22 22:50:00|19|18.64|19.01|18.65|19.01|18.65|18.99|18.63|8
1587596100000|2020-04-22 22:55:00|19|18.64|18.99|18.63|19|18.64|18.99|18.63|18
1587596400000|2020-04-22 23:00:00|19|18.64|19.03|18.67|19.03|18.67|18.99|18.63|15
1587596700000|2020-04-22 23:05:00|19.02|18.66|19.02|18.66|19.03|18.67|19.02|18.66|13
1587597000000|2020-04-22 23:10:00|19.01|18.65|19.02|18.66|19.02|18.66|19.01|18.65|6
1587597300000|2020-04-22 23:15:00|19.03|18.67|19.02|18.66|19.04|18.68|19.02|18.66|12
1587597600000|2020-04-22 23:20:00|19.03|18.67|19.01|18.65|19.04|18.68|19.01|18.65|27
1587597900000|2020-04-22 23:25:00|19.02|18.66|19.01|18.65|19.02|18.66|19|18.64|20
1587598200000|2020-04-22 23:30:00|19|18.64|19.02|18.66|19.02|18.66|19|18.64|13
1587598500000|2020-04-22 23:35:00|19.01|18.65|19.01|18.65|19.03|18.67|19.01|18.65|27
1587598800000|2020-04-22 23:40:00|19.02|18.66|19.02|18.66|19.03|18.67|19.01|18.65|7
1587599100000|2020-04-22 23:45:00|19.01|18.65|19.01|18.65|19.01|18.65|19.01|18.65|1
1587599400000|2020-04-22 23:50:00|19|18.64|18.99|18.63|19|18.64|18.98|18.62|10
1587599700000|2020-04-22 23:55:00|19|18.64|19.01|18.65|19.01|18.65|18.99|18.63|10
1587600000000|2020-04-23 00:00:00|19.02|18.66|18.98|18.62|19.03|18.67|18.97|18.61|27
1587600300000|2020-04-23 00:05:00|18.99|18.63|18.96|18.6|18.99|18.63|18.95|18.59|8
1587600600000|2020-04-23 00:10:00|18.97|18.61|18.96|18.6|18.97|18.61|18.95|18.59|14
1587600900000|2020-04-23 00:15:00|18.95|18.59|18.93|18.57|18.96|18.6|18.93|18.57|13
1587601200000|2020-04-23 00:20:00|18.94|18.58|18.95|18.59|18.95|18.59|18.93|18.57|20
1587601500000|2020-04-23 00:25:00|18.94|18.58|18.94|18.58|18.94|18.58|18.93|18.57|9
1587601800000|2020-04-23 00:30:00|18.93|18.57|18.93|18.57|18.94|18.58|18.93|18.57|11
1587602100000|2020-04-23 00:35:00|18.94|18.58|18.96|18.6|18.96|18.6|18.93|18.57|15
1587602400000|2020-04-23 00:40:00|18.95|18.59|18.97|18.61|18.97|18.61|18.94|18.58|15
1587602700000|2020-04-23 00:45:00|18.98|18.62|18.98|18.62|18.99|18.63|18.97|18.61|17
1587603000000|2020-04-23 00:50:00|18.97|18.61|18.97|18.61|18.99|18.63|18.97|18.61|7
1587603300000|2020-04-23 00:55:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|10
1587603600000|2020-04-23 01:00:00|18.98|18.62|18.98|18.62|18.98|18.62|18.97|18.61|5
1587603900000|2020-04-23 01:05:00|18.99|18.63|19|18.64|19|18.64|18.98|18.62|10
1587604200000|2020-04-23 01:10:00|18.99|18.63|19.03|18.67|19.03|18.67|18.99|18.63|13
1587604500000|2020-04-23 01:15:00|19.04|18.68|19.13|18.77|19.13|18.77|19.04|18.68|34
1587604800000|2020-04-23 01:20:00|19.14|18.78|19.18|18.82|19.18|18.82|19.14|18.78|19
1587605100000|2020-04-23 01:25:00|19.17|18.81|19.17|18.81|19.17|18.81|19.17|18.81|1
1587605400000|2020-04-23 01:30:00|19.18|18.82|19.2|18.84|19.2|18.84|19.17|18.81|5
1587605700000|2020-04-23 01:35:00|19.21|18.85|19.24|18.88|19.29|18.93|19.21|18.85|49
1587606000000|2020-04-23 01:40:00|19.25|18.89|19.22|18.86|19.25|18.89|19.2|18.84|36
1587606300000|2020-04-23 01:45:00|19.21|18.85|19.21|18.85|19.24|18.88|19.21|18.85|17
1587606600000|2020-04-23 01:50:00|19.22|18.86|19.23|18.87|19.23|18.87|19.19|18.83|14
1587606900000|2020-04-23 01:55:00|19.24|18.88|19.22|18.86|19.27|18.91|19.21|18.85|41
1587607200000|2020-04-23 02:00:00|19.23|18.87|19.2|18.84|19.26|18.9|19.19|18.83|26
1587607500000|2020-04-23 02:05:00|19.19|18.83|19.13|18.77|19.19|18.83|19.13|18.77|11
1587607800000|2020-04-23 02:10:00|19.14|18.78|19.15|18.79|19.17|18.81|19.13|18.77|24
1587608100000|2020-04-23 02:15:00|19.14|18.78|19.15|18.79|19.15|18.79|19.1|18.74|24
1587608400000|2020-04-23 02:20:00|19.14|18.78|19.2|18.84|19.21|18.85|19.13|18.77|17
1587608700000|2020-04-23 02:25:00|19.21|18.85|19.16|18.8|19.21|18.85|19.16|18.8|14
1587609000000|2020-04-23 02:30:00|19.15|18.79|19.15|18.79|19.16|18.8|19.11|18.75|17
1587609300000|2020-04-23 02:35:00|19.14|18.78|19.13|18.77|19.14|18.78|19.13|18.77|12
1587609600000|2020-04-23 02:40:00|19.12|18.76|19.19|18.83|19.19|18.83|19.12|18.76|12
1587609900000|2020-04-23 02:45:00|19.18|18.82|19.16|18.8|19.19|18.83|19.15|18.79|23
1587610200000|2020-04-23 02:50:00|19.15|18.79|19.14|18.78|19.15|18.79|19.14|18.78|4
1587610500000|2020-04-23 02:55:00|19.13|18.77|19.09|18.73|19.13|18.77|19.09|18.73|17
1587610800000|2020-04-23 03:00:00|19.08|18.72|19.1|18.74|19.11|18.75|19.06|18.7|21
1587611100000|2020-04-23 03:05:00|19.09|18.73|19.11|18.75|19.12|18.76|19.08|18.72|29
1587611400000|2020-04-23 03:10:00|19.1|18.74|19.1|18.74|19.11|18.75|19.09|18.73|35
1587611700000|2020-04-23 03:15:00|19.09|18.73|19.1|18.74|19.1|18.74|19.09|18.73|2
1587612000000|2020-04-23 03:20:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|4
1587612300000|2020-04-23 03:25:00|19.09|18.73|19.09|18.73|19.09|18.73|19.09|18.73|1
1587612600000|2020-04-23 03:30:00|19.08|18.72|19.09|18.73|19.09|18.73|19.08|18.72|12
1587613200000|2020-04-23 03:40:00|19.08|18.72|19.08|18.72|19.09|18.73|19.08|18.72|3
1587613500000|2020-04-23 03:45:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|8
1587613800000|2020-04-23 03:50:00|19.07|18.71|19.07|18.71|19.08|18.72|19.07|18.71|9
1587614100000|2020-04-23 03:55:00|19.06|18.7|19.01|18.65|19.07|18.71|19|18.64|34
1587614400000|2020-04-23 04:00:00|19|18.64|19|18.64|19.01|18.65|18.99|18.63|19
1587614700000|2020-04-23 04:05:00|18.99|18.63|18.98|18.62|19|18.64|18.98|18.62|18
1587615000000|2020-04-23 04:10:00|18.99|18.63|18.96|18.6|18.99|18.63|18.96|18.6|10
1587615300000|2020-04-23 04:15:00|18.95|18.59|18.94|18.58|18.96|18.6|18.94|18.58|6
1587615600000|2020-04-23 04:20:00|18.95|18.59|18.97|18.61|18.98|18.62|18.94|18.58|11
1587615900000|2020-04-23 04:25:00|18.98|18.62|19.01|18.65|19.01|18.65|18.97|18.61|14
1587616200000|2020-04-23 04:30:00|19.02|18.66|19.03|18.67|19.03|18.67|19.01|18.65|14
1587616500000|2020-04-23 04:35:00|19.02|18.66|19.02|18.66|19.03|18.67|19.02|18.66|3
1587616800000|2020-04-23 04:40:00|19.01|18.65|19.01|18.65|19.01|18.65|19.01|18.65|1
1587617100000|2020-04-23 04:45:00|19|18.64|19.01|18.65|19.01|18.65|19|18.64|20
1587617400000|2020-04-23 04:50:00|19|18.64|19.01|18.65|19.02|18.66|19|18.64|6
1587617700000|2020-04-23 04:55:00|19.02|18.66|19.03|18.67|19.03|18.67|19.01|18.65|12
1587618000000|2020-04-23 05:00:00|19.02|18.66|19.03|18.67|19.03|18.67|19|18.64|10
1587618300000|2020-04-23 05:05:00|19.04|18.68|19.04|18.68|19.05|18.69|19.03|18.67|5
1587618600000|2020-04-23 05:10:00|19.03|18.67|19|18.64|19.04|18.68|19|18.64|14
1587619200000|2020-04-23 05:20:00|19.01|18.65|19.04|18.68|19.04|18.68|19.01|18.65|14
1587619500000|2020-04-23 05:25:00|19.03|18.67|19.03|18.67|19.03|18.67|19.03|18.67|1
1587619800000|2020-04-23 05:30:00|19.02|18.66|18.99|18.63|19.02|18.66|18.99|18.63|6
1587620100000|2020-04-23 05:35:00|19|18.64|18.99|18.63|19|18.64|18.99|18.63|4
1587620400000|2020-04-23 05:40:00|18.98|18.62|18.96|18.6|18.99|18.63|18.96|18.6|9
1587620700000|2020-04-23 05:45:00|18.97|18.61|18.98|18.62|18.99|18.63|18.96|18.6|24
1587621000000|2020-04-23 05:50:00|18.99|18.63|18.97|18.61|19|18.64|18.97|18.61|11
1587621300000|2020-04-23 05:55:00|18.96|18.6|18.93|18.57|18.96|18.6|18.91|18.55|34
1587621600000|2020-04-23 06:00:00|18.92|18.56|18.82|18.46|18.92|18.56|18.77|18.41|44
1587621900000|2020-04-23 06:05:00|18.81|18.45|18.79|18.43|18.83|18.47|18.79|18.43|23
1587622200000|2020-04-23 06:10:00|18.78|18.42|18.8|18.44|18.81|18.45|18.77|18.41|9
1587622500000|2020-04-23 06:15:00|18.79|18.43|18.78|18.42|18.79|18.43|18.76|18.4|26
1587622800000|2020-04-23 06:20:00|18.77|18.41|18.82|18.46|18.82|18.46|18.75|18.39|36
1587623100000|2020-04-23 06:25:00|18.81|18.45|18.82|18.46|18.83|18.47|18.79|18.43|34
1587623400000|2020-04-23 06:30:00|18.83|18.47|18.86|18.5|18.86|18.5|18.83|18.47|16
1587623700000|2020-04-23 06:35:00|18.85|18.49|18.86|18.5|18.86|18.5|18.85|18.49|4
1587624000000|2020-04-23 06:40:00|18.85|18.49|18.83|18.47|18.86|18.5|18.83|18.47|13
1587624300000|2020-04-23 06:45:00|18.84|18.48|18.82|18.46|18.85|18.49|18.82|18.46|7
1587624600000|2020-04-23 06:50:00|18.81|18.45|18.82|18.46|18.82|18.46|18.81|18.45|20
1587624900000|2020-04-23 06:55:00|18.81|18.45|18.79|18.43|18.82|18.46|18.78|18.42|25
1587625200000|2020-04-23 07:00:00|18.78|18.42|18.8|18.44|18.8|18.44|18.77|18.41|19
1587625500000|2020-04-23 07:05:00|18.79|18.43|18.81|18.45|18.83|18.47|18.79|18.43|17
1587625800000|2020-04-23 07:10:00|18.82|18.46|18.82|18.46|18.82|18.46|18.81|18.45|3
1587626100000|2020-04-23 07:15:00|18.81|18.45|18.82|18.46|18.82|18.46|18.8|18.44|14
1587626400000|2020-04-23 07:20:00|18.83|18.47|18.84|18.48|18.85|18.49|18.83|18.47|20
1587626700000|2020-04-23 07:25:00|18.85|18.49|18.86|18.5|18.87|18.51|18.85|18.49|6
1587627000000|2020-04-23 07:30:00|18.85|18.49|18.84|18.48|18.86|18.5|18.83|18.47|26
1587627300000|2020-04-23 07:35:00|18.83|18.47|18.82|18.46|18.84|18.48|18.82|18.46|16
1587627600000|2020-04-23 07:40:00|18.83|18.47|18.82|18.46|18.83|18.47|18.82|18.46|2
1587627900000|2020-04-23 07:45:00|18.81|18.45|18.82|18.46|18.83|18.47|18.81|18.45|6
1587628200000|2020-04-23 07:50:00|18.81|18.45|18.81|18.45|18.82|18.46|18.81|18.45|9
1587628500000|2020-04-23 07:55:00|18.8|18.44|18.81|18.45|18.81|18.45|18.8|18.44|2
1587628800000|2020-04-23 08:00:00|18.8|18.44|18.79|18.43|18.81|18.45|18.78|18.42|20
1587629100000|2020-04-23 08:05:00|18.8|18.44|18.82|18.46|18.83|18.47|18.8|18.44|7
1587629400000|2020-04-23 08:10:00|18.83|18.47|18.84|18.48|18.85|18.49|18.82|18.46|22
1587629700000|2020-04-23 08:15:00|18.85|18.49|18.87|18.51|18.87|18.51|18.84|18.48|17
1587630000000|2020-04-23 08:20:00|18.86|18.5|18.84|18.48|18.86|18.5|18.84|18.48|11
1587630300000|2020-04-23 08:25:00|18.85|18.49|18.92|18.56|18.92|18.56|18.84|18.48|20
1587630600000|2020-04-23 08:30:00|18.91|18.55|18.92|18.56|18.92|18.56|18.91|18.55|4
1587630900000|2020-04-23 08:35:00|18.91|18.55|18.92|18.56|18.94|18.58|18.9|18.54|12
1587631200000|2020-04-23 08:40:00|18.91|18.55|18.94|18.58|18.94|18.58|18.91|18.55|12
1587631500000|2020-04-23 08:45:00|18.93|18.57|18.92|18.56|18.93|18.57|18.91|18.55|16
1587631800000|2020-04-23 08:50:00|18.91|18.55|18.91|18.55|18.91|18.55|18.89|18.53|9
1587632100000|2020-04-23 08:55:00|18.9|18.54|18.91|18.55|18.91|18.55|18.9|18.54|8
1587632400000|2020-04-23 09:00:00|18.9|18.54|18.89|18.53|18.9|18.54|18.88|18.52|8
1587632700000|2020-04-23 09:05:00|18.88|18.52|18.86|18.5|18.88|18.52|18.85|18.49|25
1587633000000|2020-04-23 09:10:00|18.85|18.49|18.89|18.53|18.89|18.53|18.83|18.47|15
1587633300000|2020-04-23 09:15:00|18.9|18.54|18.89|18.53|18.9|18.54|18.88|18.52|12
1587633600000|2020-04-23 09:20:00|18.9|18.54|18.9|18.54|18.91|18.55|18.89|18.53|7
1587633900000|2020-04-23 09:25:00|18.91|18.55|18.91|18.55|18.91|18.55|18.9|18.54|3
1587634200000|2020-04-23 09:30:00|18.92|18.56|18.92|18.56|18.94|18.58|18.92|18.56|13
1587634500000|2020-04-23 09:35:00|18.93|18.57|18.93|18.57|18.93|18.57|18.92|18.56|9
1587634800000|2020-04-23 09:40:00|18.92|18.56|18.91|18.55|18.92|18.56|18.9|18.54|8
1587635100000|2020-04-23 09:45:00|18.92|18.56|18.97|18.61|18.97|18.61|18.92|18.56|10
1587635400000|2020-04-23 09:50:00|18.98|18.62|18.98|18.62|18.99|18.63|18.97|18.61|9
1587635700000|2020-04-23 09:55:00|18.99|18.63|19.03|18.67|19.03|18.67|18.98|18.62|21
1587636000000|2020-04-23 10:00:00|19.02|18.66|19.09|18.73|19.09|18.73|19.02|18.66|19
1587636300000|2020-04-23 10:05:00|19.1|18.74|19.01|18.65|19.1|18.74|19|18.64|32
1587636600000|2020-04-23 10:10:00|19.02|18.66|19.08|18.72|19.08|18.72|19.01|18.65|29
1587636900000|2020-04-23 10:15:00|19.07|18.71|19.04|18.68|19.08|18.72|19.04|18.68|16
1587637200000|2020-04-23 10:20:00|19.03|18.67|18.98|18.62|19.04|18.68|18.98|18.62|22
1587637500000|2020-04-23 10:25:00|18.99|18.63|19.02|18.66|19.02|18.66|18.99|18.63|4
1587637800000|2020-04-23 10:30:00|19.01|18.65|18.98|18.62|19.01|18.65|18.96|18.6|24
1587638100000|2020-04-23 10:35:00|18.97|18.61|18.94|18.58|18.97|18.61|18.94|18.58|13
1587638400000|2020-04-23 10:40:00|18.95|18.59|18.95|18.59|18.95|18.59|18.94|18.58|17
1587638700000|2020-04-23 10:45:00|18.96|18.6|18.96|18.6|18.99|18.63|18.95|18.59|15
1587639000000|2020-04-23 10:50:00|18.95|18.59|18.94|18.58|18.95|18.59|18.94|18.58|10
1587639300000|2020-04-23 10:55:00|18.95|18.59|18.91|18.55|18.95|18.59|18.91|18.55|13
1587639600000|2020-04-23 11:00:00|18.9|18.54|18.93|18.57|18.95|18.59|18.9|18.54|14
1587639900000|2020-04-23 11:05:00|18.94|18.58|18.95|18.59|18.97|18.61|18.94|18.58|14
1587640200000|2020-04-23 11:10:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|4
1587640500000|2020-04-23 11:15:00|18.94|18.58|18.97|18.61|18.97|18.61|18.94|18.58|10
1587640800000|2020-04-23 11:20:00|18.96|18.6|19|18.64|19|18.64|18.96|18.6|11
1587641100000|2020-04-23 11:25:00|19.01|18.65|19.03|18.67|19.03|18.67|19.01|18.65|3
1587641400000|2020-04-23 11:30:00|19.02|18.66|19.05|18.69|19.05|18.69|19.02|18.66|14
1587641700000|2020-04-23 11:35:00|19.06|18.7|19.06|18.7|19.06|18.7|19.06|18.7|1
1587642000000|2020-04-23 11:40:00|19.05|18.69|19.13|18.77|19.14|18.78|19.04|18.68|33
1587642300000|2020-04-23 11:45:00|19.14|18.78|19.15|18.79|19.19|18.83|19.13|18.77|42
1587642600000|2020-04-23 11:50:00|19.14|18.78|19.13|18.77|19.14|18.78|19.11|18.75|12
1587642900000|2020-04-23 11:55:00|19.14|18.78|19.17|18.81|19.17|18.81|19.12|18.76|10
1587643200000|2020-04-23 12:00:00|19.16|18.8|19.17|18.81|19.2|18.84|19.16|18.8|26
1587643500000|2020-04-23 12:05:00|19.16|18.8|19.12|18.76|19.16|18.8|19.11|18.75|23
1587643800000|2020-04-23 12:10:00|19.13|18.77|19.15|18.79|19.15|18.79|19.12|18.76|7
1587644100000|2020-04-23 12:15:00|19.16|18.8|19.17|18.81|19.17|18.81|19.15|18.79|8
1587644400000|2020-04-23 12:20:00|19.18|18.82|19.2|18.84|19.2|18.84|19.17|18.81|23
1587644700000|2020-04-23 12:25:00|19.21|18.85|19.2|18.84|19.24|18.88|19.19|18.83|16
1587645000000|2020-04-23 12:30:00|19.21|18.85|19.21|18.85|19.22|18.86|19.18|18.82|27
1587645300000|2020-04-23 12:35:00|19.2|18.84|19.24|18.88|19.25|18.89|19.19|18.83|21
1587645600000|2020-04-23 12:40:00|19.25|18.89|19.25|18.89|19.27|18.91|19.24|18.88|29
1587645900000|2020-04-23 12:45:00|19.24|18.88|19.23|18.87|19.25|18.89|19.23|18.87|14
1587646200000|2020-04-23 12:50:00|19.22|18.86|19.19|18.83|19.22|18.86|19.18|18.82|12
1587646500000|2020-04-23 12:55:00|19.2|18.84|19.21|18.85|19.22|18.86|19.19|18.83|26
1587646800000|2020-04-23 13:00:00|19.22|18.86|19.15|18.79|19.22|18.86|19.15|18.79|28
1587647100000|2020-04-23 13:05:00|19.14|18.78|19.15|18.79|19.15|18.79|19.13|18.77|24
1587647400000|2020-04-23 13:10:00|19.14|18.78|19.17|18.81|19.18|18.82|19.14|18.78|16
1587647700000|2020-04-23 13:15:00|19.16|18.8|19.22|18.86|19.28|18.92|19.16|18.8|46
1587648000000|2020-04-23 13:20:00|19.27|18.91|19.58|19.22|19.58|19.22|19.25|18.89|142
1587648300000|2020-04-23 13:25:00|19.57|19.21|19.59|19.23|19.63|19.27|19.56|19.2|53
1587648600000|2020-04-23 13:30:00|19.58|19.22|19.57|19.21|19.6|19.24|19.47|19.11|74
1587648900000|2020-04-23 13:35:00|19.58|19.22|19.58|19.22|19.66|19.3|19.57|19.21|61
1587649200000|2020-04-23 13:40:00|19.57|19.21|19.56|19.2|19.62|19.26|19.55|19.19|46
1587649500000|2020-04-23 13:45:00|19.55|19.19|19.57|19.21|19.57|19.21|19.53|19.17|27
1587649800000|2020-04-23 13:50:00|19.58|19.22|19.59|19.23|19.59|19.23|19.57|19.21|18
1587650100000|2020-04-23 13:55:00|19.6|19.24|19.61|19.25|19.61|19.25|19.59|19.23|15
1587650400000|2020-04-23 14:00:00|19.6|19.24|19.7|19.34|19.7|19.34|19.6|19.24|35
1587650700000|2020-04-23 14:05:00|19.71|19.35|19.84|19.48|19.86|19.5|19.71|19.35|109
1587651000000|2020-04-23 14:10:00|19.85|19.49|19.7|19.34|19.85|19.49|19.68|19.32|58
1587651300000|2020-04-23 14:15:00|19.71|19.35|19.79|19.43|19.8|19.44|19.69|19.33|54
1587651600000|2020-04-23 14:20:00|19.8|19.44|19.95|19.59|20.15|19.79|19.8|19.44|203
1587651900000|2020-04-23 14:25:00|19.96|19.6|19.82|19.46|20|19.64|19.72|19.36|180
1587652200000|2020-04-23 14:30:00|19.81|19.45|19.85|19.49|19.96|19.6|19.81|19.45|151
1587652500000|2020-04-23 14:35:00|19.86|19.5|19.82|19.46|19.91|19.55|19.81|19.45|71
1587652800000|2020-04-23 14:40:00|19.81|19.45|19.79|19.43|19.84|19.48|19.77|19.41|67
1587653100000|2020-04-23 14:45:00|19.8|19.44|19.81|19.45|19.82|19.46|19.79|19.43|48
1587653400000|2020-04-23 14:50:00|19.8|19.44|19.81|19.45|19.82|19.46|19.78|19.42|48
1587653700000|2020-04-23 14:55:00|19.82|19.46|19.79|19.43|19.83|19.47|19.79|19.43|42
1587654000000|2020-04-23 15:00:00|19.78|19.42|19.81|19.45|19.85|19.49|19.78|19.42|56
1587654300000|2020-04-23 15:05:00|19.82|19.46|19.77|19.41|19.82|19.46|19.74|19.38|42
1587654600000|2020-04-23 15:10:00|19.76|19.4|19.64|19.28|19.76|19.4|19.62|19.26|69
1587654900000|2020-04-23 15:15:00|19.65|19.29|19.69|19.33|19.7|19.34|19.64|19.28|25
1587655200000|2020-04-23 15:20:00|19.68|19.32|19.77|19.41|19.78|19.42|19.68|19.32|50
1587655500000|2020-04-23 15:25:00|19.78|19.42|19.79|19.43|19.82|19.46|19.78|19.42|34
1587655800000|2020-04-23 15:30:00|19.8|19.44|19.79|19.43|19.81|19.45|19.78|19.42|8
1587656100000|2020-04-23 15:35:00|19.8|19.44|19.78|19.42|19.8|19.44|19.78|19.42|5
1587656400000|2020-04-23 15:40:00|19.79|19.43|19.78|19.42|19.81|19.45|19.77|19.41|26
1587656700000|2020-04-23 15:45:00|19.79|19.43|19.77|19.41|19.79|19.43|19.77|19.41|19
1587657000000|2020-04-23 15:50:00|19.78|19.42|19.77|19.41|19.79|19.43|19.77|19.41|18
1587657300000|2020-04-23 15:55:00|19.76|19.4|19.76|19.4|19.79|19.43|19.75|19.39|21
1587657600000|2020-04-23 16:00:00|19.77|19.41|19.85|19.49|19.89|19.53|19.77|19.41|76
1587657900000|2020-04-23 16:05:00|19.84|19.48|19.73|19.37|19.85|19.49|19.73|19.37|35
1587658200000|2020-04-23 16:10:00|19.74|19.38|19.75|19.39|19.78|19.42|19.74|19.38|18
1587658500000|2020-04-23 16:15:00|19.74|19.38|19.71|19.35|19.75|19.39|19.71|19.35|16
1587658800000|2020-04-23 16:20:00|19.69|19.33|19.71|19.35|19.71|19.35|19.67|19.31|27
1587659100000|2020-04-23 16:25:00|19.72|19.36|19.71|19.35|19.72|19.36|19.69|19.33|14
1587659400000|2020-04-23 16:30:00|19.72|19.36|19.71|19.35|19.73|19.37|19.7|19.34|22
1587659700000|2020-04-23 16:35:00|19.7|19.34|19.68|19.32|19.71|19.35|19.68|19.32|19
1587660000000|2020-04-23 16:40:00|19.67|19.31|19.6|19.24|19.67|19.31|19.59|19.23|36
1587660300000|2020-04-23 16:45:00|19.61|19.25|19.62|19.26|19.67|19.31|19.56|19.2|60
1587660600000|2020-04-23 16:50:00|19.61|19.25|19.59|19.23|19.61|19.25|19.56|19.2|55
1587660900000|2020-04-23 16:55:00|19.58|19.22|19.57|19.21|19.59|19.23|19.56|19.2|16
1587661200000|2020-04-23 17:00:00|19.58|19.22|19.63|19.27|19.63|19.27|19.58|19.22|14
1587661500000|2020-04-23 17:05:00|19.64|19.28|19.64|19.28|19.65|19.29|19.63|19.27|19
1587661800000|2020-04-23 17:10:00|19.63|19.27|19.67|19.31|19.67|19.31|19.62|19.26|27
1587662100000|2020-04-23 17:15:00|19.68|19.32|19.66|19.3|19.69|19.33|19.66|19.3|13
1587662400000|2020-04-23 17:20:00|19.67|19.31|19.67|19.31|19.67|19.31|19.63|19.27|24
1587662700000|2020-04-23 17:25:00|19.68|19.32|19.67|19.31|19.7|19.34|19.67|19.31|22
1587663000000|2020-04-23 17:30:00|19.66|19.3|19.69|19.33|19.69|19.33|19.66|19.3|8
1587663300000|2020-04-23 17:35:00|19.68|19.32|19.68|19.32|19.69|19.33|19.67|19.31|19
1587663600000|2020-04-23 17:40:00|19.67|19.31|19.67|19.31|19.68|19.32|19.66|19.3|19
1587663900000|2020-04-23 17:45:00|19.68|19.32|19.72|19.36|19.73|19.37|19.68|19.32|25
1587664200000|2020-04-23 17:50:00|19.71|19.35|19.68|19.32|19.73|19.37|19.68|19.32|38
1587664500000|2020-04-23 17:55:00|19.69|19.33|19.7|19.34|19.7|19.34|19.68|19.32|12
1587664800000|2020-04-23 18:00:00|19.69|19.33|19.73|19.37|19.73|19.37|19.69|19.33|13
1587665100000|2020-04-23 18:05:00|19.74|19.38|19.7|19.34|19.74|19.38|19.69|19.33|39
1587665400000|2020-04-23 18:10:00|19.69|19.33|19.7|19.34|19.7|19.34|19.66|19.3|26
1587665700000|2020-04-23 18:15:00|19.69|19.33|19.7|19.34|19.7|19.34|19.69|19.33|14
1587666000000|2020-04-23 18:20:00|19.69|19.33|19.71|19.35|19.71|19.35|19.69|19.33|7
1587666300000|2020-04-23 18:25:00|19.72|19.36|19.7|19.34|19.73|19.37|19.69|19.33|21
1587666600000|2020-04-23 18:30:00|19.69|19.33|19.7|19.34|19.71|19.35|19.69|19.33|12
1587666900000|2020-04-23 18:35:00|19.69|19.33|19.68|19.32|19.7|19.34|19.67|19.31|8
1587667200000|2020-04-23 18:40:00|19.69|19.33|19.71|19.35|19.71|19.35|19.68|19.32|21
1587667500000|2020-04-23 18:45:00|19.7|19.34|19.7|19.34|19.71|19.35|19.7|19.34|3
1587667800000|2020-04-23 18:50:00|19.71|19.35|19.7|19.34|19.72|19.36|19.69|19.33|12
1587668100000|2020-04-23 18:55:00|19.69|19.33|19.7|19.34|19.7|19.34|19.68|19.32|12
1587668400000|2020-04-23 19:00:00|19.69|19.33|19.72|19.36|19.73|19.37|19.69|19.33|16
1587668700000|2020-04-23 19:05:00|19.73|19.37|19.72|19.36|19.73|19.37|19.72|19.36|8
1587669000000|2020-04-23 19:10:00|19.73|19.37|19.72|19.36|19.74|19.38|19.72|19.36|8
1587669300000|2020-04-23 19:15:00|19.73|19.37|19.71|19.35|19.73|19.37|19.71|19.35|13
1587669600000|2020-04-23 19:20:00|19.72|19.36|19.72|19.36|19.73|19.37|19.7|19.34|21
1587669900000|2020-04-23 19:25:00|19.73|19.37|19.73|19.37|19.74|19.38|19.72|19.36|9
1587670200000|2020-04-23 19:30:00|19.72|19.36|19.74|19.38|19.74|19.38|19.71|19.35|17
1587670500000|2020-04-23 19:35:00|19.73|19.37|19.75|19.39|19.75|19.39|19.73|19.37|11
1587670800000|2020-04-23 19:40:00|19.74|19.38|19.73|19.37|19.75|19.39|19.73|19.37|24
1587671100000|2020-04-23 19:45:00|19.74|19.38|19.75|19.39|19.75|19.39|19.73|19.37|20
1587671400000|2020-04-23 19:50:00|19.74|19.38|19.74|19.38|19.75|19.39|19.74|19.38|23
1587671700000|2020-04-23 19:55:00|19.73|19.37|19.73|19.37|19.74|19.38|19.73|19.37|9
1587672000000|2020-04-23 20:00:00|19.74|19.38|19.76|19.4|19.77|19.41|19.74|19.38|13
1587672300000|2020-04-23 20:05:00|19.77|19.41|19.76|19.4|19.77|19.41|19.75|19.39|10
1587672600000|2020-04-23 20:10:00|19.75|19.39|19.74|19.38|19.75|19.39|19.74|19.38|10
1587672900000|2020-04-23 20:15:00|19.75|19.39|19.76|19.4|19.76|19.4|19.74|19.38|6
1587673200000|2020-04-23 20:20:00|19.77|19.41|19.76|19.4|19.77|19.41|19.75|19.39|10
1587673500000|2020-04-23 20:25:00|19.75|19.39|19.76|19.4|19.76|19.4|19.75|19.39|12
1587673800000|2020-04-23 20:30:00|19.75|19.39|19.76|19.4|19.78|19.42|19.75|19.39|16
1587674100000|2020-04-23 20:35:00|19.75|19.39|19.74|19.38|19.75|19.39|19.74|19.38|8
1587674400000|2020-04-23 20:40:00|19.73|19.37|19.73|19.37|19.73|19.37|19.73|19.37|1
1587674700000|2020-04-23 20:45:00|19.74|19.38|19.73|19.37|19.74|19.38|19.73|19.37|2
1587675000000|2020-04-23 20:50:00|19.72|19.36|19.7|19.34|19.72|19.36|19.7|19.34|27
1587675300000|2020-04-23 20:55:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|14
1587675600000|2020-04-23 21:00:00|19.71|19.35|19.72|19.36|19.73|19.37|19.7|19.34|26
1587675900000|2020-04-23 21:05:00|19.71|19.35|19.73|19.37|19.73|19.37|19.7|19.34|13
1587676200000|2020-04-23 21:10:00|19.72|19.36|19.74|19.38|19.74|19.38|19.72|19.36|13
1587676500000|2020-04-23 21:15:00|19.75|19.39|19.78|19.42|19.78|19.42|19.74|19.38|24
1587676800000|2020-04-23 21:20:00|19.77|19.41|19.77|19.41|19.78|19.42|19.76|19.4|25
1587677100000|2020-04-23 21:25:00|19.78|19.42|19.77|19.41|19.78|19.42|19.77|19.41|54
1587677400000|2020-04-23 21:30:00|19.78|19.42|19.78|19.42|19.8|19.44|19.77|19.41|19
1587677700000|2020-04-23 21:35:00|19.79|19.43|19.78|19.42|19.79|19.43|19.77|19.41|20
1587678000000|2020-04-23 21:40:00|19.77|19.41|19.77|19.41|19.78|19.42|19.77|19.41|11
1587678300000|2020-04-23 21:45:00|19.78|19.42|19.81|19.45|19.81|19.45|19.77|19.41|22
1587678600000|2020-04-23 21:50:00|19.8|19.44|19.85|19.49|19.85|19.49|19.8|19.44|16
1587678900000|2020-04-23 21:55:00|19.86|19.5|19.84|19.48|19.86|19.5|19.82|19.46|9
1587679200000|2020-04-23 22:00:00|19.85|19.49|19.86|19.5|19.86|19.5|19.84|19.48|36
1587679500000|2020-04-23 22:05:00|19.85|19.49|19.79|19.43|19.86|19.5|19.79|19.43|25
1587679800000|2020-04-23 22:10:00|19.78|19.42|19.78|19.42|19.79|19.43|19.78|19.42|9
1587680100000|2020-04-23 22:15:00|19.77|19.41|19.67|19.31|19.77|19.41|19.67|19.31|31
1587680400000|2020-04-23 22:20:00|19.66|19.3|19.69|19.33|19.7|19.34|19.65|19.29|16
1587680700000|2020-04-23 22:25:00|19.68|19.32|19.71|19.35|19.71|19.35|19.68|19.32|14
1587681000000|2020-04-23 22:30:00|19.7|19.34|19.72|19.36|19.74|19.38|19.7|19.34|11
1587681300000|2020-04-23 22:35:00|19.71|19.35|19.67|19.31|19.72|19.36|19.66|19.3|33
1587681600000|2020-04-23 22:40:00|19.66|19.3|19.7|19.34|19.7|19.34|19.66|19.3|19
1587681900000|2020-04-23 22:45:00|19.71|19.35|19.69|19.33|19.71|19.35|19.69|19.33|15
1587682200000|2020-04-23 22:50:00|19.68|19.32|19.67|19.31|19.69|19.33|19.66|19.3|12
1587682500000|2020-04-23 22:55:00|19.68|19.32|19.66|19.3|19.68|19.32|19.65|19.29|21
1587682800000|2020-04-23 23:00:00|19.65|19.29|19.57|19.21|19.66|19.3|19.57|19.21|33
1587683100000|2020-04-23 23:05:00|19.58|19.22|19.54|19.18|19.58|19.22|19.51|19.15|35
1587683400000|2020-04-23 23:10:00|19.53|19.17|19.48|19.12|19.53|19.17|19.43|19.07|60
1587683700000|2020-04-23 23:15:00|19.49|19.13|19.5|19.14|19.52|19.16|19.49|19.13|16
1587684000000|2020-04-23 23:20:00|19.51|19.15|19.47|19.11|19.51|19.15|19.46|19.1|37
1587684300000|2020-04-23 23:25:00|19.46|19.1|19.49|19.13|19.49|19.13|19.45|19.09|16
1587684600000|2020-04-23 23:30:00|19.5|19.14|19.48|19.12|19.54|19.18|19.48|19.12|33
1587684900000|2020-04-23 23:35:00|19.47|19.11|19.37|19.01|19.47|19.11|19.35|18.99|57
1587685200000|2020-04-23 23:40:00|19.36|19|19.41|19.05|19.42|19.06|19.36|19|18
1587685500000|2020-04-23 23:45:00|19.42|19.06|19.41|19.05|19.44|19.08|19.4|19.04|28
1587685800000|2020-04-23 23:50:00|19.42|19.06|19.42|19.06|19.45|19.09|19.42|19.06|19
1587686100000|2020-04-23 23:55:00|19.41|19.05|19.45|19.09|19.45|19.09|19.38|19.02|25
1587686400000|2020-04-24 00:00:00|19.46|19.1|19.55|19.19|19.55|19.19|19.43|19.07|36
1587686700000|2020-04-24 00:05:00|19.54|19.18|19.49|19.13|19.55|19.19|19.49|19.13|31
1587687000000|2020-04-24 00:10:00|19.5|19.14|19.55|19.19|19.55|19.19|19.48|19.12|18
1587687300000|2020-04-24 00:15:00|19.54|19.18|19.56|19.2|19.58|19.22|19.51|19.15|71
1587687600000|2020-04-24 00:20:00|19.57|19.21|19.56|19.2|19.57|19.21|19.55|19.19|26
1587687900000|2020-04-24 00:25:00|19.55|19.19|19.5|19.14|19.55|19.19|19.49|19.13|21
1587688200000|2020-04-24 00:30:00|19.51|19.15|19.49|19.13|19.52|19.16|19.48|19.12|27
1587688500000|2020-04-24 00:35:00|19.5|19.14|19.49|19.13|19.52|19.16|19.49|19.13|28
1587688800000|2020-04-24 00:40:00|19.48|19.12|19.5|19.14|19.5|19.14|19.46|19.1|19
1587689100000|2020-04-24 00:45:00|19.49|19.13|19.51|19.15|19.52|19.16|19.49|19.13|11
1587689400000|2020-04-24 00:50:00|19.52|19.16|19.55|19.19|19.58|19.22|19.51|19.15|28
1587689700000|2020-04-24 00:55:00|19.54|19.18|19.54|19.18|19.56|19.2|19.53|19.17|27
1587690000000|2020-04-24 01:00:00|19.55|19.19|19.58|19.22|19.58|19.22|19.55|19.19|6
1587690300000|2020-04-24 01:05:00|19.59|19.23|19.64|19.28|19.64|19.28|19.58|19.22|34
1587690600000|2020-04-24 01:10:00|19.63|19.27|19.77|19.41|19.78|19.42|19.62|19.26|39
1587690900000|2020-04-24 01:15:00|19.78|19.42|19.8|19.44|19.82|19.46|19.77|19.41|37
1587691200000|2020-04-24 01:20:00|19.81|19.45|19.75|19.39|19.82|19.46|19.73|19.37|31
1587691500000|2020-04-24 01:25:00|19.74|19.38|19.72|19.36|19.74|19.38|19.69|19.33|19
1587691800000|2020-04-24 01:30:00|19.71|19.35|19.77|19.41|19.78|19.42|19.7|19.34|21
1587692100000|2020-04-24 01:35:00|19.76|19.4|19.72|19.36|19.76|19.4|19.72|19.36|23
1587692400000|2020-04-24 01:40:00|19.71|19.35|19.7|19.34|19.74|19.38|19.7|19.34|24
1587692700000|2020-04-24 01:45:00|19.69|19.33|19.65|19.29|19.69|19.33|19.65|19.29|31
1587693000000|2020-04-24 01:50:00|19.64|19.28|19.64|19.28|19.65|19.29|19.63|19.27|7
1587693300000|2020-04-24 01:55:00|19.65|19.29|19.67|19.31|19.67|19.31|19.62|19.26|19
1587693600000|2020-04-24 02:00:00|19.66|19.3|19.68|19.32|19.69|19.33|19.66|19.3|33
1587693900000|2020-04-24 02:05:00|19.67|19.31|19.68|19.32|19.68|19.32|19.66|19.3|22
1587694200000|2020-04-24 02:10:00|19.67|19.31|19.69|19.33|19.69|19.33|19.67|19.31|13
1587694500000|2020-04-24 02:15:00|19.7|19.34|19.74|19.38|19.74|19.38|19.69|19.33|11
1587694800000|2020-04-24 02:20:00|19.73|19.37|19.78|19.42|19.79|19.43|19.72|19.36|28
1587695100000|2020-04-24 02:25:00|19.77|19.41|19.76|19.4|19.78|19.42|19.76|19.4|12
1587695400000|2020-04-24 02:30:00|19.77|19.41|19.76|19.4|19.79|19.43|19.76|19.4|8
1587695700000|2020-04-24 02:35:00|19.75|19.39|19.73|19.37|19.76|19.4|19.72|19.36|23
1587696000000|2020-04-24 02:40:00|19.72|19.36|19.75|19.39|19.76|19.4|19.7|19.34|24
1587696300000|2020-04-24 02:45:00|19.76|19.4|19.79|19.43|19.8|19.44|19.76|19.4|8
1587696600000|2020-04-24 02:50:00|19.8|19.44|19.78|19.42|19.8|19.44|19.78|19.42|11
1587696900000|2020-04-24 02:55:00|19.79|19.43|19.79|19.43|19.82|19.46|19.78|19.42|25
1587697200000|2020-04-24 03:00:00|19.78|19.42|19.77|19.41|19.79|19.43|19.76|19.4|26
1587697500000|2020-04-24 03:05:00|19.76|19.4|19.78|19.42|19.78|19.42|19.76|19.4|19
1587697800000|2020-04-24 03:10:00|19.77|19.41|19.78|19.42|19.78|19.42|19.76|19.4|22
1587698100000|2020-04-24 03:15:00|19.79|19.43|19.81|19.45|19.81|19.45|19.78|19.42|17
1587698400000|2020-04-24 03:20:00|19.8|19.44|19.79|19.43|19.8|19.44|19.77|19.41|18
1587698700000|2020-04-24 03:25:00|19.78|19.42|19.81|19.45|19.81|19.45|19.78|19.42|32
1587699000000|2020-04-24 03:30:00|19.82|19.46|19.78|19.42|19.83|19.47|19.78|19.42|23
1587699300000|2020-04-24 03:35:00|19.77|19.41|19.74|19.38|19.78|19.42|19.74|19.38|28
1587699600000|2020-04-24 03:40:00|19.75|19.39|19.72|19.36|19.75|19.39|19.72|19.36|8
1587699900000|2020-04-24 03:45:00|19.71|19.35|19.7|19.34|19.72|19.36|19.7|19.34|18
1587700200000|2020-04-24 03:50:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|3
1587700500000|2020-04-24 03:55:00|19.7|19.34|19.71|19.35|19.71|19.35|19.7|19.34|4
1587700800000|2020-04-24 04:00:00|19.72|19.36|19.77|19.41|19.77|19.41|19.72|19.36|12
1587701100000|2020-04-24 04:05:00|19.76|19.4|19.76|19.4|19.77|19.41|19.76|19.4|9
1587701400000|2020-04-24 04:10:00|19.75|19.39|19.68|19.32|19.75|19.39|19.67|19.31|44
1587701700000|2020-04-24 04:15:00|19.69|19.33|19.7|19.34|19.7|19.34|19.67|19.31|10
1587702000000|2020-04-24 04:20:00|19.69|19.33|19.71|19.35|19.71|19.35|19.69|19.33|17
1587702300000|2020-04-24 04:25:00|19.7|19.34|19.67|19.31|19.7|19.34|19.66|19.3|28
1587702600000|2020-04-24 04:30:00|19.66|19.3|19.71|19.35|19.72|19.36|19.66|19.3|18
1587702900000|2020-04-24 04:35:00|19.7|19.34|19.69|19.33|19.71|19.35|19.69|19.33|12
1587703200000|2020-04-24 04:40:00|19.7|19.34|19.71|19.35|19.72|19.36|19.69|19.33|16
1587703500000|2020-04-24 04:45:00|19.7|19.34|19.72|19.36|19.73|19.37|19.7|19.34|5
1587703800000|2020-04-24 04:50:00|19.71|19.35|19.7|19.34|19.72|19.36|19.7|19.34|10
1587704100000|2020-04-24 04:55:00|19.71|19.35|19.74|19.38|19.74|19.38|19.71|19.35|26
1587704400000|2020-04-24 05:00:00|19.73|19.37|19.71|19.35|19.73|19.37|19.71|19.35|13
1587704700000|2020-04-24 05:05:00|19.7|19.34|19.63|19.27|19.71|19.35|19.63|19.27|26
1587705000000|2020-04-24 05:10:00|19.62|19.26|19.64|19.28|19.64|19.28|19.62|19.26|5
1587705300000|2020-04-24 05:15:00|19.63|19.27|19.64|19.28|19.64|19.28|19.63|19.27|2
1587705600000|2020-04-24 05:20:00|19.63|19.27|19.63|19.27|19.64|19.28|19.62|19.26|5
1587705900000|2020-04-24 05:25:00|19.62|19.26|19.63|19.27|19.63|19.27|19.59|19.23|16
1587706200000|2020-04-24 05:30:00|19.62|19.26|19.64|19.28|19.64|19.28|19.61|19.25|7
1587706500000|2020-04-24 05:35:00|19.65|19.29|19.65|19.29|19.65|19.29|19.64|19.28|5
1587706800000|2020-04-24 05:40:00|19.66|19.3|19.66|19.3|19.66|19.3|19.65|19.29|9
1587707100000|2020-04-24 05:45:00|19.67|19.31|19.68|19.32|19.69|19.33|19.67|19.31|6
1587707400000|2020-04-24 05:50:00|19.67|19.31|19.65|19.29|19.68|19.32|19.65|19.29|7
1587707700000|2020-04-24 05:55:00|19.66|19.3|19.63|19.27|19.66|19.3|19.63|19.27|6
1587708000000|2020-04-24 06:00:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|2
1587708300000|2020-04-24 06:05:00|19.62|19.26|19.65|19.29|19.65|19.29|19.62|19.26|10
1587708600000|2020-04-24 06:10:00|19.64|19.28|19.64|19.28|19.64|19.28|19.63|19.27|5
1587708900000|2020-04-24 06:15:00|19.65|19.29|19.66|19.3|19.66|19.3|19.65|19.29|8
1587709200000|2020-04-24 06:20:00|19.67|19.31|19.67|19.31|19.68|19.32|19.66|19.3|13
1587709500000|2020-04-24 06:25:00|19.68|19.32|19.68|19.32|19.69|19.33|19.67|19.31|13
1587709800000|2020-04-24 06:30:00|19.67|19.31|19.72|19.36|19.72|19.36|19.66|19.3|20
1587710100000|2020-04-24 06:35:00|19.73|19.37|19.72|19.36|19.73|19.37|19.71|19.35|10
1587710400000|2020-04-24 06:40:00|19.71|19.35|19.72|19.36|19.72|19.36|19.71|19.35|12
1587710700000|2020-04-24 06:45:00|19.71|19.35|19.74|19.38|19.74|19.38|19.71|19.35|10
1587711000000|2020-04-24 06:50:00|19.75|19.39|19.75|19.39|19.76|19.4|19.73|19.37|19
1587711300000|2020-04-24 06:55:00|19.76|19.4|19.75|19.39|19.76|19.4|19.75|19.39|36
1587711600000|2020-04-24 07:00:00|19.74|19.38|19.74|19.38|19.74|19.38|19.72|19.36|17
1587711900000|2020-04-24 07:05:00|19.75|19.39|19.79|19.43|19.79|19.43|19.74|19.38|31
1587712200000|2020-04-24 07:10:00|19.78|19.42|19.79|19.43|19.8|19.44|19.77|19.41|14
1587712500000|2020-04-24 07:15:00|19.8|19.44|19.78|19.42|19.81|19.45|19.77|19.41|17
1587712800000|2020-04-24 07:20:00|19.77|19.41|19.77|19.41|19.78|19.42|19.76|19.4|5
1587713100000|2020-04-24 07:25:00|19.78|19.42|19.76|19.4|19.78|19.42|19.74|19.38|11
1587713400000|2020-04-24 07:30:00|19.75|19.39|19.83|19.47|19.83|19.47|19.75|19.39|21
1587713700000|2020-04-24 07:35:00|19.82|19.46|19.82|19.46|19.84|19.48|19.81|19.45|17
1587714000000|2020-04-24 07:40:00|19.83|19.47|19.8|19.44|19.84|19.48|19.79|19.43|10
1587714300000|2020-04-24 07:45:00|19.79|19.43|19.77|19.41|19.81|19.45|19.77|19.41|27
1587714600000|2020-04-24 07:50:00|19.78|19.42|19.8|19.44|19.8|19.44|19.78|19.42|3
1587714900000|2020-04-24 07:55:00|19.79|19.43|19.84|19.48|19.89|19.53|19.77|19.41|29
1587715200000|2020-04-24 08:00:00|19.85|19.49|19.75|19.39|19.88|19.52|19.75|19.39|37
1587715500000|2020-04-24 08:05:00|19.74|19.38|19.67|19.31|19.74|19.38|19.64|19.28|24
1587715800000|2020-04-24 08:10:00|19.68|19.32|19.71|19.35|19.72|19.36|19.66|19.3|32
1587716100000|2020-04-24 08:15:00|19.7|19.34|19.75|19.39|19.77|19.41|19.7|19.34|34
1587716400000|2020-04-24 08:20:00|19.76|19.4|19.75|19.39|19.76|19.4|19.72|19.36|14
1587716700000|2020-04-24 08:25:00|19.74|19.38|19.73|19.37|19.77|19.41|19.73|19.37|16
1587717000000|2020-04-24 08:30:00|19.72|19.36|19.7|19.34|19.73|19.37|19.7|19.34|17
1587717300000|2020-04-24 08:35:00|19.71|19.35|19.68|19.32|19.71|19.35|19.67|19.31|16
1587717600000|2020-04-24 08:40:00|19.69|19.33|19.72|19.36|19.72|19.36|19.69|19.33|12
1587717900000|2020-04-24 08:45:00|19.71|19.35|19.71|19.35|19.73|19.37|19.7|19.34|24
1587718200000|2020-04-24 08:50:00|19.72|19.36|19.77|19.41|19.77|19.41|19.72|19.36|18
1587718500000|2020-04-24 08:55:00|19.78|19.42|19.79|19.43|19.8|19.44|19.78|19.42|14
1587718800000|2020-04-24 09:00:00|19.78|19.42|19.8|19.44|19.8|19.44|19.77|19.41|13
1587719100000|2020-04-24 09:05:00|19.79|19.43|19.79|19.43|19.8|19.44|19.78|19.42|15
1587719400000|2020-04-24 09:10:00|19.8|19.44|19.84|19.48|19.84|19.48|19.79|19.43|23
1587719700000|2020-04-24 09:15:00|19.83|19.47|19.8|19.44|19.84|19.48|19.79|19.43|14
1587720000000|2020-04-24 09:20:00|19.81|19.45|19.84|19.48|19.86|19.5|19.8|19.44|46
1587720300000|2020-04-24 09:25:00|19.83|19.47|19.85|19.49|19.88|19.52|19.83|19.47|39
1587720600000|2020-04-24 09:30:00|19.84|19.48|19.84|19.48|19.85|19.49|19.83|19.47|29
1587720900000|2020-04-24 09:35:00|19.85|19.49|19.83|19.47|19.85|19.49|19.83|19.47|9
1587721200000|2020-04-24 09:40:00|19.84|19.48|19.82|19.46|19.84|19.48|19.8|19.44|15
1587721500000|2020-04-24 09:45:00|19.81|19.45|19.8|19.44|19.81|19.45|19.8|19.44|10
1587721800000|2020-04-24 09:50:00|19.79|19.43|19.81|19.45|19.82|19.46|19.79|19.43|15
1587722100000|2020-04-24 09:55:00|19.8|19.44|19.83|19.47|19.85|19.49|19.8|19.44|24
1587722400000|2020-04-24 10:00:00|19.82|19.46|19.78|19.42|19.82|19.46|19.77|19.41|7
1587722700000|2020-04-24 10:05:00|19.79|19.43|19.74|19.38|19.79|19.43|19.73|19.37|18
1587723000000|2020-04-24 10:10:00|19.73|19.37|19.7|19.34|19.73|19.37|19.68|19.32|28
1587723300000|2020-04-24 10:15:00|19.69|19.33|19.72|19.36|19.72|19.36|19.62|19.26|34
1587723600000|2020-04-24 10:20:00|19.71|19.35|19.72|19.36|19.72|19.36|19.7|19.34|12
1587723900000|2020-04-24 10:25:00|19.71|19.35|19.72|19.36|19.73|19.37|19.71|19.35|6
1587724200000|2020-04-24 10:30:00|19.71|19.35|19.65|19.29|19.71|19.35|19.65|19.29|33
1587724500000|2020-04-24 10:35:00|19.66|19.3|19.7|19.34|19.7|19.34|19.66|19.3|15
1587724800000|2020-04-24 10:40:00|19.71|19.35|19.68|19.32|19.71|19.35|19.67|19.31|14
1587725100000|2020-04-24 10:45:00|19.67|19.31|19.73|19.37|19.73|19.37|19.67|19.31|27
1587725400000|2020-04-24 10:50:00|19.72|19.36|19.73|19.37|19.74|19.38|19.72|19.36|14
1587725700000|2020-04-24 10:55:00|19.74|19.38|19.76|19.4|19.76|19.4|19.74|19.38|19
1587726000000|2020-04-24 11:00:00|19.75|19.39|19.72|19.36|19.75|19.39|19.72|19.36|12
1587726300000|2020-04-24 11:05:00|19.73|19.37|19.7|19.34|19.73|19.37|19.67|19.31|34
1587726600000|2020-04-24 11:10:00|19.69|19.33|19.66|19.3|19.69|19.33|19.64|19.28|34
1587726900000|2020-04-24 11:15:00|19.65|19.29|19.61|19.25|19.66|19.3|19.61|19.25|31
1587727200000|2020-04-24 11:20:00|19.6|19.24|19.6|19.24|19.62|19.26|19.57|19.21|45
1587727500000|2020-04-24 11:25:00|19.61|19.25|19.61|19.25|19.62|19.26|19.59|19.23|25
1587727800000|2020-04-24 11:30:00|19.6|19.24|19.58|19.22|19.62|19.26|19.55|19.19|35
1587728100000|2020-04-24 11:35:00|19.57|19.21|19.58|19.22|19.59|19.23|19.56|19.2|18
1587728400000|2020-04-24 11:40:00|19.59|19.23|19.61|19.25|19.61|19.25|19.57|19.21|17
1587728700000|2020-04-24 11:45:00|19.62|19.26|19.63|19.27|19.64|19.28|19.61|19.25|36
1587729000000|2020-04-24 11:50:00|19.64|19.28|19.59|19.23|19.64|19.28|19.59|19.23|22
1587729300000|2020-04-24 11:55:00|19.58|19.22|19.56|19.2|19.58|19.22|19.56|19.2|11
1587729600000|2020-04-24 12:00:00|19.55|19.19|19.53|19.17|19.55|19.19|19.5|19.14|51
1587729900000|2020-04-24 12:05:00|19.54|19.18|19.53|19.17|19.55|19.19|19.51|19.15|10
1587730200000|2020-04-24 12:10:00|19.54|19.18|19.56|19.2|19.56|19.2|19.51|19.15|31
1587730500000|2020-04-24 12:15:00|19.57|19.21|19.62|19.26|19.62|19.26|19.57|19.21|16
1587730800000|2020-04-24 12:20:00|19.63|19.27|19.63|19.27|19.64|19.28|19.61|19.25|21
1587731100000|2020-04-24 12:25:00|19.62|19.26|19.62|19.26|19.64|19.28|19.62|19.26|15
1587731400000|2020-04-24 12:30:00|19.61|19.25|19.6|19.24|19.61|19.25|19.59|19.23|12
1587731700000|2020-04-24 12:35:00|19.61|19.25|19.63|19.27|19.63|19.27|19.6|19.24|15
1587732000000|2020-04-24 12:40:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|5
1587732300000|2020-04-24 12:45:00|19.65|19.29|19.68|19.32|19.68|19.32|19.64|19.28|14
1587732600000|2020-04-24 12:50:00|19.67|19.31|19.65|19.29|19.68|19.32|19.64|19.28|11
1587732900000|2020-04-24 12:55:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|11
1587733200000|2020-04-24 13:00:00|19.65|19.29|19.67|19.31|19.69|19.33|19.65|19.29|31
1587733500000|2020-04-24 13:05:00|19.66|19.3|19.65|19.29|19.67|19.31|19.64|19.28|20
1587733800000|2020-04-24 13:10:00|19.64|19.28|19.6|19.24|19.65|19.29|19.59|19.23|21
1587734100000|2020-04-24 13:15:00|19.59|19.23|19.59|19.23|19.59|19.23|19.56|19.2|23
1587734400000|2020-04-24 13:20:00|19.58|19.22|19.58|19.22|19.6|19.24|19.57|19.21|13
1587734700000|2020-04-24 13:25:00|19.59|19.23|19.6|19.24|19.61|19.25|19.58|19.22|8
1587735000000|2020-04-24 13:30:00|19.61|19.25|19.62|19.26|19.62|19.26|19.59|19.23|16
1587735300000|2020-04-24 13:35:00|19.63|19.27|19.63|19.27|19.65|19.29|19.63|19.27|11
1587735600000|2020-04-24 13:40:00|19.62|19.26|19.62|19.26|19.62|19.26|19.6|19.24|9
1587735900000|2020-04-24 13:45:00|19.63|19.27|19.61|19.25|19.64|19.28|19.61|19.25|11
1587736200000|2020-04-24 13:50:00|19.62|19.26|19.66|19.3|19.67|19.31|19.61|19.25|29
1587736500000|2020-04-24 13:55:00|19.65|19.29|19.63|19.27|19.66|19.3|19.62|19.26|25
1587736800000|2020-04-24 14:00:00|19.64|19.28|19.64|19.28|19.65|19.29|19.63|19.27|21
1587737100000|2020-04-24 14:05:00|19.65|19.29|19.62|19.26|19.66|19.3|19.62|19.26|10
1587737400000|2020-04-24 14:10:00|19.63|19.27|19.55|19.19|19.65|19.29|19.55|19.19|17
1587737700000|2020-04-24 14:15:00|19.56|19.2|19.48|19.12|19.58|19.22|19.43|19.07|87
1587738000000|2020-04-24 14:20:00|19.47|19.11|19.5|19.14|19.52|19.16|19.47|19.11|46
1587738300000|2020-04-24 14:25:00|19.49|19.13|19.48|19.12|19.5|19.14|19.47|19.11|34
1587738600000|2020-04-24 14:30:00|19.49|19.13|19.52|19.16|19.52|19.16|19.48|19.12|10
1587738900000|2020-04-24 14:35:00|19.51|19.15|19.52|19.16|19.52|19.16|19.5|19.14|22
1587739200000|2020-04-24 14:40:00|19.53|19.17|19.52|19.16|19.53|19.17|19.51|19.15|10
1587739500000|2020-04-24 14:45:00|19.53|19.17|19.54|19.18|19.54|19.18|19.52|19.16|14
1587739800000|2020-04-24 14:50:00|19.53|19.17|19.56|19.2|19.56|19.2|19.53|19.17|4
1587740100000|2020-04-24 14:55:00|19.57|19.21|19.6|19.24|19.62|19.26|19.57|19.21|38
1587740400000|2020-04-24 15:00:00|19.61|19.25|19.6|19.24|19.62|19.26|19.59|19.23|30
1587740700000|2020-04-24 15:05:00|19.59|19.23|19.56|19.2|19.6|19.24|19.56|19.2|34
1587741000000|2020-04-24 15:10:00|19.55|19.19|19.58|19.22|19.59|19.23|19.55|19.19|28
1587741300000|2020-04-24 15:15:00|19.57|19.21|19.58|19.22|19.59|19.23|19.57|19.21|18
1587741600000|2020-04-24 15:20:00|19.59|19.23|19.55|19.19|19.59|19.23|19.54|19.18|7
1587741900000|2020-04-24 15:25:00|19.56|19.2|19.55|19.19|19.57|19.21|19.55|19.19|18
1587742200000|2020-04-24 15:30:00|19.56|19.2|19.58|19.22|19.58|19.22|19.54|19.18|21
1587742500000|2020-04-24 15:35:00|19.59|19.23|19.6|19.24|19.6|19.24|19.59|19.23|20
1587742800000|2020-04-24 15:40:00|19.61|19.25|19.6|19.24|19.61|19.25|19.6|19.24|4
1587743100000|2020-04-24 15:45:00|19.59|19.23|19.61|19.25|19.62|19.26|19.58|19.22|17
1587743400000|2020-04-24 15:50:00|19.6|19.24|19.61|19.25|19.61|19.25|19.58|19.22|12
1587743700000|2020-04-24 15:55:00|19.6|19.24|19.57|19.21|19.61|19.25|19.57|19.21|18
1587744000000|2020-04-24 16:00:00|19.58|19.22|19.57|19.21|19.59|19.23|19.56|19.2|14
1587744300000|2020-04-24 16:05:00|19.58|19.22|19.59|19.23|19.59|19.23|19.57|19.21|16
1587744600000|2020-04-24 16:10:00|19.6|19.24|19.57|19.21|19.6|19.24|19.56|19.2|56
1587744900000|2020-04-24 16:15:00|19.58|19.22|19.54|19.18|19.58|19.22|19.53|19.17|13
1587745200000|2020-04-24 16:20:00|19.53|19.17|19.52|19.16|19.54|19.18|19.51|19.15|30
1587745500000|2020-04-24 16:25:00|19.53|19.17|19.53|19.17|19.53|19.17|19.52|19.16|27
1587745800000|2020-04-24 16:30:00|19.54|19.18|19.57|19.21|19.58|19.22|19.54|19.18|6
1587746100000|2020-04-24 16:35:00|19.58|19.22|19.58|19.22|19.58|19.22|19.57|19.21|15
1587746400000|2020-04-24 16:40:00|19.57|19.21|19.59|19.23|19.6|19.24|19.57|19.21|13
1587746700000|2020-04-24 16:45:00|19.6|19.24|19.59|19.23|19.61|19.25|19.58|19.22|56
1587747000000|2020-04-24 16:50:00|19.6|19.24|19.61|19.25|19.61|19.25|19.6|19.24|6
1587747300000|2020-04-24 16:55:00|19.6|19.24|19.64|19.28|19.64|19.28|19.6|19.24|11
1587747600000|2020-04-24 17:00:00|19.63|19.27|19.63|19.27|19.64|19.28|19.63|19.27|19
1587747900000|2020-04-24 17:05:00|19.62|19.26|19.61|19.25|19.62|19.26|19.6|19.24|8
1587748200000|2020-04-24 17:10:00|19.6|19.24|19.59|19.23|19.61|19.25|19.58|19.22|12
1587748500000|2020-04-24 17:15:00|19.58|19.22|19.6|19.24|19.61|19.25|19.58|19.22|17
1587748800000|2020-04-24 17:20:00|19.61|19.25|19.6|19.24|19.62|19.26|19.6|19.24|16
1587749100000|2020-04-24 17:25:00|19.61|19.25|19.58|19.22|19.61|19.25|19.58|19.22|22
1587749400000|2020-04-24 17:30:00|19.59|19.23|19.57|19.21|19.59|19.23|19.57|19.21|7
1587749700000|2020-04-24 17:35:00|19.56|19.2|19.56|19.2|19.56|19.2|19.56|19.2|1
1587750000000|2020-04-24 17:40:00|19.57|19.21|19.59|19.23|19.6|19.24|19.56|19.2|29
1587750300000|2020-04-24 17:45:00|19.6|19.24|19.59|19.23|19.6|19.24|19.58|19.22|14
1587750600000|2020-04-24 17:50:00|19.58|19.22|19.59|19.23|19.59|19.23|19.58|19.22|16
1587750900000|2020-04-24 17:55:00|19.6|19.24|19.59|19.23|19.6|19.24|19.59|19.23|10
1587751200000|2020-04-24 18:00:00|19.6|19.24|19.58|19.22|19.6|19.24|19.58|19.22|39
1587751500000|2020-04-24 18:05:00|19.59|19.23|19.6|19.24|19.6|19.24|19.58|19.22|16
1587751800000|2020-04-24 18:10:00|19.59|19.23|19.58|19.22|19.6|19.24|19.58|19.22|4
1587752100000|2020-04-24 18:15:00|19.59|19.23|19.61|19.25|19.61|19.25|19.59|19.23|15
1587752400000|2020-04-24 18:20:00|19.6|19.24|19.6|19.24|19.6|19.24|19.59|19.23|7
1587752700000|2020-04-24 18:25:00|19.59|19.23|19.59|19.23|19.59|19.23|19.59|19.23|1
1587753000000|2020-04-24 18:30:00|19.58|19.22|19.51|19.15|19.58|19.22|19.49|19.13|30
1587753300000|2020-04-24 18:35:00|19.52|19.16|19.55|19.19|19.56|19.2|19.52|19.16|32
1587753600000|2020-04-24 18:40:00|19.56|19.2|19.51|19.15|19.56|19.2|19.51|19.15|30
1587753900000|2020-04-24 18:45:00|19.5|19.14|19.53|19.17|19.54|19.18|19.5|19.14|20
1587754200000|2020-04-24 18:50:00|19.52|19.16|19.52|19.16|19.53|19.17|19.51|19.15|19
1587754500000|2020-04-24 18:55:00|19.51|19.15|19.51|19.15|19.52|19.16|19.5|19.14|19
1587754800000|2020-04-24 19:00:00|19.5|19.14|19.49|19.13|19.51|19.15|19.49|19.13|14
1587755100000|2020-04-24 19:05:00|19.5|19.14|19.5|19.14|19.51|19.15|19.5|19.14|5
1587755400000|2020-04-24 19:10:00|19.51|19.15|19.49|19.13|19.51|19.15|19.49|19.13|31
1587755700000|2020-04-24 19:15:00|19.5|19.14|19.5|19.14|19.5|19.14|19.48|19.12|9
1587756000000|2020-04-24 19:20:00|19.49|19.13|19.49|19.13|19.5|19.14|19.48|19.12|27
1587756300000|2020-04-24 19:25:00|19.48|19.12|19.49|19.13|19.5|19.14|19.48|19.12|8
1587756600000|2020-04-24 19:30:00|19.5|19.14|19.52|19.16|19.52|19.16|19.49|19.13|15
1587756900000|2020-04-24 19:35:00|19.51|19.15|19.51|19.15|19.51|19.15|19.5|19.14|7
1587757200000|2020-04-24 19:40:00|19.52|19.16|19.53|19.17|19.53|19.17|19.51|19.15|16
1587757800000|2020-04-24 19:50:00|19.52|19.16|19.54|19.18|19.55|19.19|19.51|19.15|17
1587758100000|2020-04-24 19:55:00|19.53|19.17|19.62|19.26|19.62|19.26|19.53|19.17|38
1587758400000|2020-04-24 20:00:00|19.61|19.25|19.64|19.28|19.64|19.28|19.61|19.25|20
1587758700000|2020-04-24 20:05:00|19.65|19.29|19.67|19.31|19.67|19.31|19.64|19.28|23
1587759000000|2020-04-24 20:10:00|19.66|19.3|19.66|19.3|19.67|19.31|19.65|19.29|29
1587759300000|2020-04-24 20:15:00|19.67|19.31|19.64|19.28|19.67|19.31|19.62|19.26|30
1587759600000|2020-04-24 20:20:00|19.63|19.27|19.62|19.26|19.65|19.29|19.6|19.24|48
1587759900000|2020-04-24 20:25:00|19.63|19.27|19.6|19.24|19.63|19.27|19.59|19.23|10
1587760200000|2020-04-24 20:30:00|19.59|19.23|19.59|19.23|19.61|19.25|19.57|19.21|13
1587760500000|2020-04-24 20:35:00|19.58|19.22|19.57|19.21|19.58|19.22|19.57|19.21|20
1587760800000|2020-04-24 20:40:00|19.56|19.2|19.52|19.16|19.57|19.21|19.51|19.15|13
1587761100000|2020-04-24 20:45:00|19.51|19.15|19.5|19.14|19.54|19.18|19.49|19.13|48
1587761400000|2020-04-24 20:50:00|19.49|19.13|19.5|19.14|19.51|19.15|19.49|19.13|36
1587761700000|2020-04-24 20:55:00|19.51|19.15|19.5|19.14|19.51|19.15|19.49|19.13|22
1587798000000|2020-04-25 07:00:00|19.82|19.46|19.79|19.43|19.82|19.46|19.78|19.42|12
1587798300000|2020-04-25 07:05:00|19.78|19.42|19.77|19.41|19.8|19.44|19.77|19.41|26
1587798600000|2020-04-25 07:10:00|19.78|19.42|19.77|19.41|19.78|19.42|19.76|19.4|24
1587798900000|2020-04-25 07:15:00|19.76|19.4|19.78|19.42|19.78|19.42|19.76|19.4|9
1587799200000|2020-04-25 07:20:00|19.77|19.41|19.76|19.4|19.77|19.41|19.76|19.4|2
1587799500000|2020-04-25 07:25:00|19.77|19.41|19.73|19.37|19.77|19.41|19.73|19.37|25
1587799800000|2020-04-25 07:30:00|19.74|19.38|19.74|19.38|19.74|19.38|19.73|19.37|5
1587800100000|2020-04-25 07:35:00|19.75|19.39|19.76|19.4|19.76|19.4|19.74|19.38|14
1587800400000|2020-04-25 07:40:00|19.75|19.39|19.72|19.36|19.76|19.4|19.72|19.36|20
1587800700000|2020-04-25 07:45:00|19.73|19.37|19.71|19.35|19.73|19.37|19.7|19.34|9
1587801000000|2020-04-25 07:50:00|19.72|19.36|19.71|19.35|19.74|19.38|19.71|19.35|6
1587801300000|2020-04-25 07:55:00|19.72|19.36|19.73|19.37|19.73|19.37|19.71|19.35|10
1587801600000|2020-04-25 08:00:00|19.74|19.38|19.73|19.37|19.76|19.4|19.73|19.37|24
1587801900000|2020-04-25 08:05:00|19.74|19.38|19.71|19.35|19.74|19.38|19.71|19.35|24
1587802200000|2020-04-25 08:10:00|19.7|19.34|19.65|19.29|19.7|19.34|19.65|19.29|11
1587802500000|2020-04-25 08:15:00|19.66|19.3|19.69|19.33|19.69|19.33|19.66|19.3|8
1587802800000|2020-04-25 08:20:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|2
1587803100000|2020-04-25 08:25:00|19.68|19.32|19.65|19.29|19.68|19.32|19.63|19.27|24
1587803400000|2020-04-25 08:30:00|19.64|19.28|19.65|19.29|19.66|19.3|19.64|19.28|12
1587803700000|2020-04-25 08:35:00|19.66|19.3|19.68|19.32|19.68|19.32|19.65|19.29|5
1587804000000|2020-04-25 08:40:00|19.69|19.33|19.68|19.32|19.7|19.34|19.68|19.32|10
1587804300000|2020-04-25 08:45:00|19.67|19.31|19.66|19.3|19.68|19.32|19.63|19.27|28
1587804600000|2020-04-25 08:50:00|19.67|19.31|19.67|19.31|19.68|19.32|19.66|19.3|15
1587804900000|2020-04-25 08:55:00|19.68|19.32|19.69|19.33|19.69|19.33|19.67|19.31|6
1587805200000|2020-04-25 09:00:00|19.68|19.32|19.7|19.34|19.7|19.34|19.68|19.32|7
1587805500000|2020-04-25 09:05:00|19.69|19.33|19.7|19.34|19.72|19.36|19.69|19.33|6
1587805800000|2020-04-25 09:10:00|19.69|19.33|19.68|19.32|19.7|19.34|19.67|19.31|16
1587806100000|2020-04-25 09:15:00|19.69|19.33|19.71|19.35|19.71|19.35|19.68|19.32|7
1587806400000|2020-04-25 09:20:00|19.72|19.36|19.71|19.35|19.72|19.36|19.71|19.35|2
1587806700000|2020-04-25 09:25:00|19.7|19.34|19.71|19.35|19.71|19.35|19.69|19.33|8
1587807000000|2020-04-25 09:30:00|19.72|19.36|19.72|19.36|19.72|19.36|19.71|19.35|7
1587807300000|2020-04-25 09:35:00|19.71|19.35|19.72|19.36|19.72|19.36|19.71|19.35|2
1587807600000|2020-04-25 09:40:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|17
1587807900000|2020-04-25 09:45:00|19.74|19.38|19.76|19.4|19.76|19.4|19.74|19.38|3
1587808200000|2020-04-25 09:50:00|19.77|19.41|19.76|19.4|19.77|19.41|19.73|19.37|18
1587808500000|2020-04-25 09:55:00|19.75|19.39|19.73|19.37|19.76|19.4|19.71|19.35|17
1587808800000|2020-04-25 10:00:00|19.72|19.36|19.72|19.36|19.73|19.37|19.72|19.36|5
1587809100000|2020-04-25 10:05:00|19.71|19.35|19.72|19.36|19.74|19.38|19.71|19.35|16
1587809400000|2020-04-25 10:10:00|19.73|19.37|19.71|19.35|19.73|19.37|19.71|19.35|11
1587809700000|2020-04-25 10:15:00|19.7|19.34|19.7|19.34|19.71|19.35|19.67|19.31|17
1587810000000|2020-04-25 10:20:00|19.69|19.33|19.69|19.33|19.7|19.34|19.68|19.32|9
1587810300000|2020-04-25 10:25:00|19.68|19.32|19.69|19.33|19.7|19.34|19.68|19.32|16
1587810600000|2020-04-25 10:30:00|19.7|19.34|19.7|19.34|19.71|19.35|19.69|19.33|5
1587810900000|2020-04-25 10:35:00|19.69|19.33|19.68|19.32|19.69|19.33|19.64|19.28|28
1587811200000|2020-04-25 10:40:00|19.67|19.31|19.68|19.32|19.68|19.32|19.67|19.31|2
1587811500000|2020-04-25 10:45:00|19.67|19.31|19.7|19.34|19.71|19.35|19.67|19.31|6
1587811800000|2020-04-25 10:50:00|19.69|19.33|19.74|19.38|19.74|19.38|19.68|19.32|18
1587812100000|2020-04-25 10:55:00|19.73|19.37|19.75|19.39|19.77|19.41|19.73|19.37|27
1587812400000|2020-04-25 11:00:00|19.74|19.38|19.74|19.38|19.75|19.39|19.74|19.38|13
1587812700000|2020-04-25 11:05:00|19.73|19.37|19.75|19.39|19.75|19.39|19.73|19.37|11
1587813000000|2020-04-25 11:10:00|19.76|19.4|19.76|19.4|19.76|19.4|19.75|19.39|19
1587813300000|2020-04-25 11:15:00|19.75|19.39|19.74|19.38|19.76|19.4|19.73|19.37|16
1587813600000|2020-04-25 11:20:00|19.75|19.39|19.81|19.45|19.82|19.46|19.75|19.39|31
1587813900000|2020-04-25 11:25:00|19.8|19.44|19.66|19.3|19.81|19.45|19.65|19.29|68
1587814200000|2020-04-25 11:30:00|19.67|19.31|19.67|19.31|19.69|19.33|19.66|19.3|51
1587814500000|2020-04-25 11:35:00|19.66|19.3|19.61|19.25|19.67|19.31|19.61|19.25|40
1587814800000|2020-04-25 11:40:00|19.62|19.26|19.64|19.28|19.65|19.29|19.61|19.25|25
1587815100000|2020-04-25 11:45:00|19.65|19.29|19.65|19.29|19.67|19.31|19.62|19.26|31
1587815400000|2020-04-25 11:50:00|19.66|19.3|19.68|19.32|19.69|19.33|19.66|19.3|19
1587815700000|2020-04-25 11:55:00|19.67|19.31|19.64|19.28|19.68|19.32|19.63|19.27|20
1587816000000|2020-04-25 12:00:00|19.63|19.27|19.64|19.28|19.66|19.3|19.63|19.27|30
1587816300000|2020-04-25 12:05:00|19.63|19.27|19.66|19.3|19.66|19.3|19.62|19.26|40
1587816600000|2020-04-25 12:10:00|19.65|19.29|19.66|19.3|19.67|19.31|19.64|19.28|24
1587816900000|2020-04-25 12:15:00|19.67|19.31|19.68|19.32|19.7|19.34|19.67|19.31|18
1587817200000|2020-04-25 12:20:00|19.69|19.33|19.66|19.3|19.69|19.33|19.66|19.3|6
1587817500000|2020-04-25 12:25:00|19.67|19.31|19.69|19.33|19.69|19.33|19.67|19.31|11
1587817800000|2020-04-25 12:30:00|19.7|19.34|19.7|19.34|19.7|19.34|19.69|19.33|13
1587818100000|2020-04-25 12:35:00|19.71|19.35|19.71|19.35|19.72|19.36|19.69|19.33|13
1587818400000|2020-04-25 12:40:00|19.7|19.34|19.7|19.34|19.72|19.36|19.7|19.34|11
1587818700000|2020-04-25 12:45:00|19.71|19.35|19.7|19.34|19.71|19.35|19.69|19.33|12
1587819000000|2020-04-25 12:50:00|19.69|19.33|19.7|19.34|19.71|19.35|19.69|19.33|14
1587819300000|2020-04-25 12:55:00|19.71|19.35|19.71|19.35|19.72|19.36|19.7|19.34|23
1587819600000|2020-04-25 13:00:00|19.7|19.34|19.72|19.36|19.72|19.36|19.7|19.34|11
1587819900000|2020-04-25 13:05:00|19.73|19.37|19.74|19.38|19.74|19.38|19.73|19.37|2
1587820200000|2020-04-25 13:10:00|19.73|19.37|19.74|19.38|19.75|19.39|19.73|19.37|18
1587820500000|2020-04-25 13:15:00|19.75|19.39|19.74|19.38|19.75|19.39|19.72|19.36|18
1587820800000|2020-04-25 13:20:00|19.75|19.39|19.75|19.39|19.76|19.4|19.74|19.38|9
1587821100000|2020-04-25 13:25:00|19.74|19.38|19.73|19.37|19.74|19.38|19.73|19.37|6
1587821400000|2020-04-25 13:30:00|19.74|19.38|19.74|19.38|19.76|19.4|19.74|19.38|19
1587821700000|2020-04-25 13:35:00|19.75|19.39|19.76|19.4|19.76|19.4|19.74|19.38|4
1587822000000|2020-04-25 13:40:00|19.77|19.41|19.76|19.4|19.77|19.41|19.75|19.39|14
1587822300000|2020-04-25 13:45:00|19.77|19.41|19.79|19.43|19.81|19.45|19.77|19.41|19
1587822600000|2020-04-25 13:50:00|19.8|19.44|19.79|19.43|19.81|19.45|19.78|19.42|10
1587822900000|2020-04-25 13:55:00|19.8|19.44|19.82|19.46|19.82|19.46|19.77|19.41|19
1587823200000|2020-04-25 14:00:00|19.83|19.47|19.79|19.43|19.83|19.47|19.78|19.42|29
1587823500000|2020-04-25 14:05:00|19.8|19.44|19.81|19.45|19.81|19.45|19.8|19.44|2
1587823800000|2020-04-25 14:10:00|19.8|19.44|19.78|19.42|19.81|19.45|19.77|19.41|13
1587824100000|2020-04-25 14:15:00|19.77|19.41|19.77|19.41|19.77|19.41|19.75|19.39|21
1587824400000|2020-04-25 14:20:00|19.78|19.42|19.77|19.41|19.79|19.43|19.77|19.41|8
1587824700000|2020-04-25 14:25:00|19.78|19.42|19.78|19.42|19.78|19.42|19.78|19.42|1
1587825000000|2020-04-25 14:30:00|19.77|19.41|19.78|19.42|19.79|19.43|19.77|19.41|8
1587825300000|2020-04-25 14:35:00|19.79|19.43|19.8|19.44|19.81|19.45|19.78|19.42|10
1587825600000|2020-04-25 14:40:00|19.81|19.45|19.78|19.42|19.82|19.46|19.78|19.42|14
1587825900000|2020-04-25 14:45:00|19.77|19.41|19.74|19.38|19.77|19.41|19.71|19.35|33
1587826200000|2020-04-25 14:50:00|19.73|19.37|19.76|19.4|19.76|19.4|19.72|19.36|14
1587826500000|2020-04-25 14:55:00|19.75|19.39|19.79|19.43|19.79|19.43|19.75|19.39|27
1587826800000|2020-04-25 15:00:00|19.8|19.44|19.78|19.42|19.8|19.44|19.77|19.41|11
1587827100000|2020-04-25 15:05:00|19.79|19.43|19.78|19.42|19.79|19.43|19.78|19.42|4
1587827400000|2020-04-25 15:10:00|19.79|19.43|19.78|19.42|19.79|19.43|19.78|19.42|2
1587827700000|2020-04-25 15:15:00|19.79|19.43|19.8|19.44|19.8|19.44|19.78|19.42|12
1587828000000|2020-04-25 15:20:00|19.81|19.45|19.78|19.42|19.82|19.46|19.78|19.42|20
1587828300000|2020-04-25 15:25:00|19.77|19.41|19.79|19.43|19.79|19.43|19.77|19.41|5
1587828600000|2020-04-25 15:30:00|19.8|19.44|19.8|19.44|19.8|19.44|19.79|19.43|17
1587828900000|2020-04-25 15:35:00|19.81|19.45|19.81|19.45|19.81|19.45|19.79|19.43|11
1587829200000|2020-04-25 15:40:00|19.8|19.44|19.8|19.44|19.81|19.45|19.8|19.44|7
1587829500000|2020-04-25 15:45:00|19.81|19.45|19.8|19.44|19.81|19.45|19.8|19.44|4
1587829800000|2020-04-25 15:50:00|19.81|19.45|19.72|19.36|19.98|19.62|19.72|19.36|144
1587830100000|2020-04-25 15:55:00|19.71|19.35|19.59|19.23|19.73|19.37|19.58|19.22|110
1587830400000|2020-04-25 16:00:00|19.6|19.24|19.55|19.19|19.6|19.24|19.5|19.14|68
1587830700000|2020-04-25 16:05:00|19.56|19.2|19.61|19.25|19.62|19.26|19.56|19.2|32
1587831000000|2020-04-25 16:10:00|19.6|19.24|19.61|19.25|19.62|19.26|19.6|19.24|24
1587831300000|2020-04-25 16:15:00|19.62|19.26|19.64|19.28|19.64|19.28|19.61|19.25|21
1587831600000|2020-04-25 16:20:00|19.65|19.29|19.68|19.32|19.68|19.32|19.63|19.27|30
1587831900000|2020-04-25 16:25:00|19.67|19.31|19.66|19.3|19.68|19.32|19.65|19.29|14
1587832200000|2020-04-25 16:30:00|19.65|19.29|19.64|19.28|19.65|19.29|19.64|19.28|2
1587832500000|2020-04-25 16:35:00|19.63|19.27|19.61|19.25|19.65|19.29|19.6|19.24|26
1587832800000|2020-04-25 16:40:00|19.6|19.24|19.61|19.25|19.61|19.25|19.57|19.21|32
1587833100000|2020-04-25 16:45:00|19.6|19.24|19.64|19.28|19.64|19.28|19.6|19.24|13
1587833400000|2020-04-25 16:50:00|19.63|19.27|19.65|19.29|19.66|19.3|19.63|19.27|9
1587833700000|2020-04-25 16:55:00|19.66|19.3|19.66|19.3|19.67|19.31|19.65|19.29|13
1587834000000|2020-04-25 17:00:00|19.67|19.31|19.65|19.29|19.67|19.31|19.64|19.28|21
1587834300000|2020-04-25 17:05:00|19.64|19.28|19.64|19.28|19.65|19.29|19.62|19.26|19
1587834600000|2020-04-25 17:10:00|19.63|19.27|19.64|19.28|19.66|19.3|19.63|19.27|20
1587834900000|2020-04-25 17:15:00|19.65|19.29|19.62|19.26|19.65|19.29|19.62|19.26|20
1587835200000|2020-04-25 17:20:00|19.63|19.27|19.63|19.27|19.64|19.28|19.62|19.26|13
1587835500000|2020-04-25 17:25:00|19.62|19.26|19.62|19.26|19.63|19.27|19.61|19.25|29
1587835800000|2020-04-25 17:30:00|19.63|19.27|19.6|19.24|19.63|19.27|19.6|19.24|20
1587836100000|2020-04-25 17:35:00|19.59|19.23|19.59|19.23|19.6|19.24|19.58|19.22|17
1587836400000|2020-04-25 17:40:00|19.58|19.22|19.59|19.23|19.59|19.23|19.58|19.22|4
1587836700000|2020-04-25 17:45:00|19.58|19.22|19.61|19.25|19.61|19.25|19.58|19.22|22
1587837000000|2020-04-25 17:50:00|19.6|19.24|19.6|19.24|19.61|19.25|19.59|19.23|15
1587837300000|2020-04-25 17:55:00|19.59|19.23|19.61|19.25|19.62|19.26|19.59|19.23|9
1587837600000|2020-04-25 18:00:00|19.6|19.24|19.61|19.25|19.62|19.26|19.59|19.23|26
1587837900000|2020-04-25 18:05:00|19.62|19.26|19.61|19.25|19.62|19.26|19.6|19.24|42
1587838200000|2020-04-25 18:10:00|19.62|19.26|19.6|19.24|19.62|19.26|19.59|19.23|31
1587838500000|2020-04-25 18:15:00|19.59|19.23|19.6|19.24|19.61|19.25|19.58|19.22|18
1587838800000|2020-04-25 18:20:00|19.59|19.23|19.59|19.23|19.59|19.23|19.59|19.23|1
1587839100000|2020-04-25 18:25:00|19.6|19.24|19.58|19.22|19.6|19.24|19.58|19.22|7
1587839400000|2020-04-25 18:30:00|19.57|19.21|19.58|19.22|19.58|19.22|19.56|19.2|18
1587839700000|2020-04-25 18:35:00|19.57|19.21|19.59|19.23|19.59|19.23|19.56|19.2|21
1587840000000|2020-04-25 18:40:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|7
1587840300000|2020-04-25 18:45:00|19.59|19.23|19.57|19.21|19.59|19.23|19.56|19.2|15
1587840600000|2020-04-25 18:50:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|11
1587840900000|2020-04-25 18:55:00|19.57|19.21|19.57|19.21|19.58|19.22|19.57|19.21|9
1587841200000|2020-04-25 19:00:00|19.56|19.2|19.58|19.22|19.58|19.22|19.56|19.2|9
1587841500000|2020-04-25 19:05:00|19.57|19.21|19.57|19.21|19.58|19.22|19.57|19.21|11
1587841800000|2020-04-25 19:10:00|19.56|19.2|19.59|19.23|19.59|19.23|19.54|19.18|22
1587842100000|2020-04-25 19:15:00|19.6|19.24|19.59|19.23|19.6|19.24|19.59|19.23|12
1587842400000|2020-04-25 19:20:00|19.6|19.24|19.62|19.26|19.62|19.26|19.6|19.24|5
1587842700000|2020-04-25 19:25:00|19.63|19.27|19.63|19.27|19.64|19.28|19.61|19.25|17
1587843000000|2020-04-25 19:30:00|19.64|19.28|19.63|19.27|19.64|19.28|19.63|19.27|18
1587843300000|2020-04-25 19:35:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|22
1587843600000|2020-04-25 19:40:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|6
1587843900000|2020-04-25 19:45:00|19.64|19.28|19.63|19.27|19.64|19.28|19.62|19.26|8
1587844200000|2020-04-25 19:50:00|19.64|19.28|19.63|19.27|19.64|19.28|19.63|19.27|10
1587844500000|2020-04-25 19:55:00|19.64|19.28|19.63|19.27|19.64|19.28|19.63|19.27|6
1587844800000|2020-04-25 20:00:00|19.64|19.28|19.65|19.29|19.65|19.29|19.64|19.28|2
1587845100000|2020-04-25 20:05:00|19.66|19.3|19.66|19.3|19.66|19.3|19.65|19.29|7
1587845400000|2020-04-25 20:10:00|19.67|19.31|19.67|19.31|19.67|19.31|19.66|19.3|3
1587846000000|2020-04-25 20:20:00|19.66|19.3|19.66|19.3|19.67|19.31|19.66|19.3|15
1587846300000|2020-04-25 20:25:00|19.67|19.31|19.66|19.3|19.68|19.32|19.66|19.3|8
1587846900000|2020-04-25 20:35:00|19.67|19.31|19.67|19.31|19.67|19.31|19.66|19.3|3
1587847200000|2020-04-25 20:40:00|19.66|19.3|19.66|19.3|19.67|19.31|19.65|19.29|17
1587847500000|2020-04-25 20:45:00|19.67|19.31|19.67|19.31|19.67|19.31|19.67|19.31|1
1587848100000|2020-04-25 20:55:00|19.66|19.3|19.66|19.3|19.67|19.31|19.66|19.3|5
1587848400000|2020-04-25 21:00:00|19.65|19.29|19.62|19.26|19.65|19.29|19.62|19.26|6
1587848700000|2020-04-25 21:05:00|19.63|19.27|19.62|19.26|19.63|19.27|19.62|19.26|4
1587849300000|2020-04-25 21:15:00|19.61|19.25|19.6|19.24|19.61|19.25|19.6|19.24|2
1587849600000|2020-04-25 21:20:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|5
1587850200000|2020-04-25 21:30:00|19.6|19.24|19.59|19.23|19.61|19.25|19.59|19.23|4
1587850500000|2020-04-25 21:35:00|19.58|19.22|19.55|19.19|19.58|19.22|19.55|19.19|6
1587850800000|2020-04-25 21:40:00|19.56|19.2|19.54|19.18|19.56|19.2|19.54|19.18|5
1587851100000|2020-04-25 21:45:00|19.53|19.17|19.52|19.16|19.53|19.17|19.52|19.16|2
1587851400000|2020-04-25 21:50:00|19.53|19.17|19.55|19.19|19.55|19.19|19.53|19.17|5
1587851700000|2020-04-25 21:55:00|19.56|19.2|19.56|19.2|19.57|19.21|19.56|19.2|3
1587852000000|2020-04-25 22:00:00|19.57|19.21|19.56|19.2|19.6|19.24|19.56|19.2|8
1587852300000|2020-04-25 22:05:00|19.57|19.21|19.6|19.24|19.6|19.24|19.57|19.21|8
1587852600000|2020-04-25 22:10:00|19.61|19.25|19.6|19.24|19.61|19.25|19.6|19.24|8
1587852900000|2020-04-25 22:15:00|19.61|19.25|19.6|19.24|19.61|19.25|19.59|19.23|4
1587853200000|2020-04-25 22:20:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|2
1587853800000|2020-04-25 22:30:00|19.63|19.27|19.63|19.27|19.64|19.28|19.63|19.27|9
1587854400000|2020-04-25 22:40:00|19.62|19.26|19.61|19.25|19.63|19.27|19.61|19.25|10
1587854700000|2020-04-25 22:45:00|19.6|19.24|19.58|19.22|19.6|19.24|19.58|19.22|9
1587855000000|2020-04-25 22:50:00|19.59|19.23|19.58|19.22|19.6|19.24|19.58|19.22|4
1587855300000|2020-04-25 22:55:00|19.59|19.23|19.61|19.25|19.61|19.25|19.59|19.23|5
1587855600000|2020-04-25 23:00:00|19.62|19.26|19.6|19.24|19.62|19.26|19.59|19.23|11
1587855900000|2020-04-25 23:05:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|3
1587856200000|2020-04-25 23:10:00|19.58|19.22|19.59|19.23|19.6|19.24|19.58|19.22|8
1587856500000|2020-04-25 23:15:00|19.58|19.22|19.57|19.21|19.58|19.22|19.56|19.2|16
1587856800000|2020-04-25 23:20:00|19.56|19.2|19.55|19.19|19.56|19.2|19.54|19.18|14
1587857100000|2020-04-25 23:25:00|19.56|19.2|19.56|19.2|19.56|19.2|19.55|19.19|5
1587857400000|2020-04-25 23:30:00|19.55|19.19|19.56|19.2|19.56|19.2|19.55|19.19|2
1587857700000|2020-04-25 23:35:00|19.55|19.19|19.57|19.21|19.57|19.21|19.55|19.19|3
1587858000000|2020-04-25 23:40:00|19.58|19.22|19.59|19.23|19.6|19.24|19.58|19.22|18
1587858300000|2020-04-25 23:45:00|19.6|19.24|19.61|19.25|19.62|19.26|19.6|19.24|4
1587858900000|2020-04-25 23:55:00|19.62|19.26|19.62|19.26|19.62|19.26|19.61|19.25|3
1587859200000|2020-04-26 00:00:00|19.61|19.25|19.61|19.25|19.61|19.25|19.59|19.23|5
1587859500000|2020-04-26 00:05:00|19.6|19.24|19.6|19.24|19.6|19.24|19.59|19.23|3
1587859800000|2020-04-26 00:10:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|4
1587860100000|2020-04-26 00:15:00|19.61|19.25|19.6|19.24|19.61|19.25|19.6|19.24|2
1587860400000|2020-04-26 00:20:00|19.61|19.25|19.63|19.27|19.64|19.28|19.61|19.25|13
1587860700000|2020-04-26 00:25:00|19.64|19.28|19.64|19.28|19.64|19.28|19.62|19.26|9
1587861000000|2020-04-26 00:30:00|19.63|19.27|19.65|19.29|19.65|19.29|19.63|19.27|15
1587861300000|2020-04-26 00:35:00|19.66|19.3|19.66|19.3|19.66|19.3|19.65|19.29|5
1587861600000|2020-04-26 00:40:00|19.67|19.31|19.7|19.34|19.7|19.34|19.66|19.3|18
1587861900000|2020-04-26 00:45:00|19.68|19.32|19.67|19.31|19.73|19.37|19.67|19.31|56
1587862200000|2020-04-26 00:50:00|19.68|19.32|19.71|19.35|19.72|19.36|19.68|19.32|20
1587862500000|2020-04-26 00:55:00|19.72|19.36|19.72|19.36|19.73|19.37|19.71|19.35|31
1587862800000|2020-04-26 01:00:00|19.71|19.35|19.7|19.34|19.72|19.36|19.69|19.33|18
1587863100000|2020-04-26 01:05:00|19.71|19.35|19.71|19.35|19.72|19.36|19.7|19.34|31
1587863400000|2020-04-26 01:10:00|19.7|19.34|19.7|19.34|19.71|19.35|19.7|19.34|7
1587863700000|2020-04-26 01:15:00|19.71|19.35|19.69|19.33|19.71|19.35|19.69|19.33|23
1587864000000|2020-04-26 01:20:00|19.7|19.34|19.7|19.34|19.71|19.35|19.69|19.33|11
1587864300000|2020-04-26 01:25:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|23
1587864600000|2020-04-26 01:30:00|19.72|19.36|19.72|19.36|19.73|19.37|19.7|19.34|15
1587864900000|2020-04-26 01:35:00|19.73|19.37|19.72|19.36|19.73|19.37|19.72|19.36|16
1587865200000|2020-04-26 01:40:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|9
1587865500000|2020-04-26 01:45:00|19.72|19.36|19.7|19.34|19.72|19.36|19.69|19.33|11
1587865800000|2020-04-26 01:50:00|19.69|19.33|19.7|19.34|19.7|19.34|19.69|19.33|6
1587866100000|2020-04-26 01:55:00|19.69|19.33|19.68|19.32|19.69|19.33|19.67|19.31|10
1587866400000|2020-04-26 02:00:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|4
1587867000000|2020-04-26 02:10:00|19.65|19.29|19.66|19.3|19.67|19.31|19.65|19.29|6
1587867300000|2020-04-26 02:15:00|19.67|19.31|19.67|19.31|19.68|19.32|19.66|19.3|7
1587867600000|2020-04-26 02:20:00|19.68|19.32|19.69|19.33|19.69|19.33|19.67|19.31|8
1587867900000|2020-04-26 02:25:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|4
1587868200000|2020-04-26 02:30:00|19.7|19.34|19.71|19.35|19.71|19.35|19.69|19.33|18
1587868500000|2020-04-26 02:35:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|2
1587868800000|2020-04-26 02:40:00|19.7|19.34|19.72|19.36|19.72|19.36|19.7|19.34|5
1587869100000|2020-04-26 02:45:00|19.73|19.37|19.72|19.36|19.73|19.37|19.71|19.35|8
1587869400000|2020-04-26 02:50:00|19.73|19.37|19.71|19.35|19.74|19.38|19.71|19.35|13
1587869700000|2020-04-26 02:55:00|19.72|19.36|19.7|19.34|19.72|19.36|19.7|19.34|3
1587870000000|2020-04-26 03:00:00|19.69|19.33|19.7|19.34|19.71|19.35|19.69|19.33|6
1587870300000|2020-04-26 03:05:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|2
1587870600000|2020-04-26 03:10:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|20
1587870900000|2020-04-26 03:15:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|7
1587871200000|2020-04-26 03:20:00|19.72|19.36|19.73|19.37|19.73|19.37|19.71|19.35|6
1587871500000|2020-04-26 03:25:00|19.72|19.36|19.72|19.36|19.73|19.37|19.72|19.36|9
1587871800000|2020-04-26 03:30:00|19.71|19.35|19.68|19.32|19.72|19.36|19.66|19.3|32
1587872100000|2020-04-26 03:35:00|19.69|19.33|19.68|19.32|19.69|19.33|19.68|19.32|14
1587872700000|2020-04-26 03:45:00|19.67|19.31|19.69|19.33|19.69|19.33|19.66|19.3|19
1587873000000|2020-04-26 03:50:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|8
1587873300000|2020-04-26 03:55:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|20
1587873600000|2020-04-26 04:00:00|19.7|19.34|19.69|19.33|19.7|19.34|19.68|19.32|14
1587874200000|2020-04-26 04:10:00|19.68|19.32|19.67|19.31|19.68|19.32|19.67|19.31|2
1587874500000|2020-04-26 04:15:00|19.66|19.3|19.65|19.29|19.66|19.3|19.64|19.28|10
1587874800000|2020-04-26 04:20:00|19.64|19.28|19.64|19.28|19.64|19.28|19.64|19.28|1
1587875100000|2020-04-26 04:25:00|19.65|19.29|19.64|19.28|19.65|19.29|19.64|19.28|20
1587875400000|2020-04-26 04:30:00|19.65|19.29|19.65|19.29|19.65|19.29|19.64|19.28|13
1587875700000|2020-04-26 04:35:00|19.64|19.28|19.65|19.29|19.66|19.3|19.63|19.27|22
1587876000000|2020-04-26 04:40:00|19.64|19.28|19.65|19.29|19.65|19.29|19.64|19.28|8
1587876300000|2020-04-26 04:45:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|7
1587876600000|2020-04-26 04:50:00|19.65|19.29|19.66|19.3|19.66|19.3|19.64|19.28|4
1587876900000|2020-04-26 04:55:00|19.65|19.29|19.67|19.31|19.67|19.31|19.65|19.29|3
1587877200000|2020-04-26 05:00:00|19.66|19.3|19.66|19.3|19.67|19.31|19.66|19.3|11
1587877500000|2020-04-26 05:05:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|14
1587877800000|2020-04-26 05:10:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|4
1587878100000|2020-04-26 05:15:00|19.65|19.29|19.61|19.25|19.65|19.29|19.6|19.24|7
1587878400000|2020-04-26 05:20:00|19.6|19.24|19.56|19.2|19.6|19.24|19.56|19.2|11
1587878700000|2020-04-26 05:25:00|19.57|19.21|19.57|19.21|19.57|19.21|19.56|19.2|11
1587879000000|2020-04-26 05:30:00|19.56|19.2|19.54|19.18|19.57|19.21|19.54|19.18|11
1587879300000|2020-04-26 05:35:00|19.53|19.17|19.53|19.17|19.55|19.19|19.53|19.17|9
1587879600000|2020-04-26 05:40:00|19.54|19.18|19.55|19.19|19.55|19.19|19.54|19.18|2
1587879900000|2020-04-26 05:45:00|19.54|19.18|19.54|19.18|19.55|19.19|19.54|19.18|3
1587880200000|2020-04-26 05:50:00|19.55|19.19|19.55|19.19|19.55|19.19|19.55|19.19|1
1587880500000|2020-04-26 05:55:00|19.54|19.18|19.53|19.17|19.54|19.18|19.52|19.16|6
1587880800000|2020-04-26 06:00:00|19.52|19.16|19.53|19.17|19.55|19.19|19.51|19.15|20
1587881100000|2020-04-26 06:05:00|19.54|19.18|19.55|19.19|19.55|19.19|19.54|19.18|2
1587881400000|2020-04-26 06:10:00|19.56|19.2|19.58|19.22|19.58|19.22|19.55|19.19|7
1587881700000|2020-04-26 06:15:00|19.59|19.23|19.6|19.24|19.6|19.24|19.58|19.22|12
1587882300000|2020-04-26 06:25:00|19.61|19.25|19.61|19.25|19.61|19.25|19.59|19.23|5
1587882600000|2020-04-26 06:30:00|19.6|19.24|19.57|19.21|19.61|19.25|19.57|19.21|12
1587882900000|2020-04-26 06:35:00|19.56|19.2|19.58|19.22|19.58|19.22|19.56|19.2|7
1587883200000|2020-04-26 06:40:00|19.57|19.21|19.58|19.22|19.58|19.22|19.57|19.21|6
1587883500000|2020-04-26 06:45:00|19.57|19.21|19.58|19.22|19.58|19.22|19.57|19.21|2
1587883800000|2020-04-26 06:50:00|19.57|19.21|19.58|19.22|19.58|19.22|19.57|19.21|4
1587884100000|2020-04-26 06:55:00|19.59|19.23|19.6|19.24|19.6|19.24|19.59|19.23|2
1587884400000|2020-04-26 07:00:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|2
1587884700000|2020-04-26 07:05:00|19.63|19.27|19.62|19.26|19.64|19.28|19.61|19.25|6
1587885000000|2020-04-26 07:10:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|22
1587885300000|2020-04-26 07:15:00|19.63|19.27|19.63|19.27|19.63|19.27|19.62|19.26|11
1587885600000|2020-04-26 07:20:00|19.62|19.26|19.63|19.27|19.64|19.28|19.62|19.26|12
1587885900000|2020-04-26 07:25:00|19.64|19.28|19.63|19.27|19.64|19.28|19.62|19.26|20
1587886200000|2020-04-26 07:30:00|19.62|19.26|19.61|19.25|19.63|19.27|19.61|19.25|8
1587886500000|2020-04-26 07:35:00|19.6|19.24|19.6|19.24|19.6|19.24|19.6|19.24|1
1587886800000|2020-04-26 07:40:00|19.61|19.25|19.6|19.24|19.61|19.25|19.59|19.23|26
1587887100000|2020-04-26 07:45:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|15
1587887700000|2020-04-26 07:55:00|19.6|19.24|19.61|19.25|19.61|19.25|19.6|19.24|6
1587888000000|2020-04-26 08:00:00|19.62|19.26|19.62|19.26|19.63|19.27|19.61|19.25|17
1587888300000|2020-04-26 08:05:00|19.61|19.25|19.59|19.23|19.62|19.26|19.59|19.23|5
1587888900000|2020-04-26 08:15:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|19
1587889200000|2020-04-26 08:20:00|19.57|19.21|19.57|19.21|19.58|19.22|19.56|19.2|5
1587889500000|2020-04-26 08:25:00|19.56|19.2|19.58|19.22|19.58|19.22|19.55|19.19|9
1587889800000|2020-04-26 08:30:00|19.57|19.21|19.57|19.21|19.57|19.21|19.56|19.2|3
1587890100000|2020-04-26 08:35:00|19.56|19.2|19.58|19.22|19.58|19.22|19.56|19.2|25
1587890700000|2020-04-26 08:45:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|7
1587891000000|2020-04-26 08:50:00|19.6|19.24|19.6|19.24|19.6|19.24|19.59|19.23|7
1587891600000|2020-04-26 09:00:00|19.61|19.25|19.61|19.25|19.61|19.25|19.61|19.25|1
1587892200000|2020-04-26 09:10:00|19.62|19.26|19.62|19.26|19.63|19.27|19.62|19.26|3
1587892500000|2020-04-26 09:15:00|19.63|19.27|19.63|19.27|19.63|19.27|19.62|19.26|5
1587892800000|2020-04-26 09:20:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|6
1587893100000|2020-04-26 09:25:00|19.62|19.26|19.62|19.26|19.63|19.27|19.62|19.26|7
1587893400000|2020-04-26 09:30:00|19.63|19.27|19.63|19.27|19.65|19.29|19.62|19.26|19
1587893700000|2020-04-26 09:35:00|19.64|19.28|19.63|19.27|19.64|19.28|19.61|19.25|20
1587894000000|2020-04-26 09:40:00|19.62|19.26|19.64|19.28|19.64|19.28|19.62|19.26|17
1587894300000|2020-04-26 09:45:00|19.65|19.29|19.68|19.32|19.68|19.32|19.64|19.28|6
1587894600000|2020-04-26 09:50:00|19.69|19.33|19.68|19.32|19.69|19.33|19.66|19.3|16
1587894900000|2020-04-26 09:55:00|19.67|19.31|19.68|19.32|19.68|19.32|19.67|19.31|22
1587895200000|2020-04-26 10:00:00|19.69|19.33|19.7|19.34|19.7|19.34|19.69|19.33|6
1587895500000|2020-04-26 10:05:00|19.69|19.33|19.66|19.3|19.7|19.34|19.66|19.3|10
1587895800000|2020-04-26 10:10:00|19.65|19.29|19.68|19.32|19.68|19.32|19.65|19.29|4
1587896100000|2020-04-26 10:15:00|19.67|19.31|19.68|19.32|19.68|19.32|19.66|19.3|6
1587896400000|2020-04-26 10:20:00|19.69|19.33|19.66|19.3|19.69|19.33|19.66|19.3|8
1587896700000|2020-04-26 10:25:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|6
1587897000000|2020-04-26 10:30:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|8
1587897300000|2020-04-26 10:35:00|19.67|19.31|19.68|19.32|19.68|19.32|19.66|19.3|10
1587897600000|2020-04-26 10:40:00|19.69|19.33|19.69|19.33|19.69|19.33|19.68|19.32|3
1587897900000|2020-04-26 10:45:00|19.7|19.34|19.74|19.38|19.75|19.39|19.7|19.34|17
1587898200000|2020-04-26 10:50:00|19.75|19.39|19.75|19.39|19.77|19.41|19.71|19.35|34
1587898500000|2020-04-26 10:55:00|19.74|19.38|19.76|19.4|19.8|19.44|19.74|19.38|39
1587898800000|2020-04-26 11:00:00|19.77|19.41|19.74|19.38|19.8|19.44|19.69|19.33|92
1587899100000|2020-04-26 11:05:00|19.75|19.39|19.76|19.4|19.78|19.42|19.74|19.38|81
1587899400000|2020-04-26 11:10:00|19.75|19.39|19.78|19.42|19.78|19.42|19.73|19.37|72
1587899700000|2020-04-26 11:15:00|19.79|19.43|19.77|19.41|19.81|19.45|19.75|19.39|51
1587900000000|2020-04-26 11:20:00|19.76|19.4|19.71|19.35|19.77|19.41|19.71|19.35|20
1587900300000|2020-04-26 11:25:00|19.72|19.36|19.76|19.4|19.77|19.41|19.72|19.36|19
1587900600000|2020-04-26 11:30:00|19.77|19.41|19.74|19.38|19.77|19.41|19.74|19.38|62
1587900900000|2020-04-26 11:35:00|19.75|19.39|19.74|19.38|19.86|19.5|19.72|19.36|121
1587901200000|2020-04-26 11:40:00|19.75|19.39|19.77|19.41|19.78|19.42|19.75|19.39|29
1587901500000|2020-04-26 11:45:00|19.78|19.42|19.79|19.43|19.79|19.43|19.76|19.4|32
1587901800000|2020-04-26 11:50:00|19.78|19.42|19.76|19.4|19.79|19.43|19.75|19.39|29
1587902100000|2020-04-26 11:55:00|19.77|19.41|19.8|19.44|19.8|19.44|19.76|19.4|59
1587902400000|2020-04-26 12:00:00|19.81|19.45|19.73|19.37|19.82|19.46|19.71|19.35|29
1587902700000|2020-04-26 12:05:00|19.74|19.38|19.77|19.41|19.78|19.42|19.74|19.38|22
1587903000000|2020-04-26 12:10:00|19.78|19.42|19.77|19.41|19.78|19.42|19.77|19.41|56
1587903300000|2020-04-26 12:15:00|19.78|19.42|19.77|19.41|19.78|19.42|19.77|19.41|2
1587903600000|2020-04-26 12:20:00|19.78|19.42|19.78|19.42|19.78|19.42|19.76|19.4|78
1587903900000|2020-04-26 12:25:00|19.77|19.41|19.76|19.4|19.79|19.43|19.75|19.39|86
1587904200000|2020-04-26 12:30:00|19.77|19.41|19.78|19.42|19.79|19.43|19.77|19.41|14
1587904500000|2020-04-26 12:35:00|19.77|19.41|19.79|19.43|19.79|19.43|19.76|19.4|54
1587904800000|2020-04-26 12:40:00|19.78|19.42|19.81|19.45|19.81|19.45|19.78|19.42|6
1587905100000|2020-04-26 12:45:00|19.82|19.46|19.84|19.48|19.84|19.48|19.81|19.45|13
1587905400000|2020-04-26 12:50:00|19.85|19.49|19.8|19.44|19.85|19.49|19.8|19.44|12
1587905700000|2020-04-26 12:55:00|19.79|19.43|19.8|19.44|19.8|19.44|19.79|19.43|6
1587906000000|2020-04-26 13:00:00|19.81|19.45|19.85|19.49|19.85|19.49|19.81|19.45|9
1587906300000|2020-04-26 13:05:00|19.86|19.5|19.84|19.48|19.87|19.51|19.84|19.48|11
1587906600000|2020-04-26 13:10:00|19.85|19.49|19.85|19.49|19.88|19.52|19.85|19.49|21
1587906900000|2020-04-26 13:15:00|19.84|19.48|19.88|19.52|19.88|19.52|19.84|19.48|11
1587907200000|2020-04-26 13:20:00|19.87|19.51|19.79|19.43|19.91|19.55|19.78|19.42|70
1587907500000|2020-04-26 13:25:00|19.8|19.44|19.76|19.4|19.8|19.44|19.75|19.39|15
1587907800000|2020-04-26 13:30:00|19.77|19.41|19.82|19.46|19.82|19.46|19.77|19.41|10
1587908100000|2020-04-26 13:35:00|19.83|19.47|19.84|19.48|19.85|19.49|19.83|19.47|12
1587908400000|2020-04-26 13:40:00|19.83|19.47|19.89|19.53|19.89|19.53|19.83|19.47|33
1587908700000|2020-04-26 13:45:00|19.88|19.52|19.89|19.53|19.89|19.53|19.86|19.5|24
1587909000000|2020-04-26 13:50:00|19.88|19.52|19.88|19.52|19.89|19.53|19.88|19.52|11
1587909300000|2020-04-26 13:55:00|19.87|19.51|19.91|19.55|19.93|19.57|19.87|19.51|29
1587909600000|2020-04-26 14:00:00|19.92|19.56|19.84|19.48|19.96|19.6|19.84|19.48|33
1587909900000|2020-04-26 14:05:00|19.83|19.47|19.81|19.45|19.86|19.5|19.78|19.42|23
1587910200000|2020-04-26 14:10:00|19.82|19.46|19.84|19.48|19.84|19.48|19.81|19.45|37
1587910500000|2020-04-26 14:15:00|19.85|19.49|19.81|19.45|19.86|19.5|19.81|19.45|15
1587910800000|2020-04-26 14:20:00|19.82|19.46|19.83|19.47|19.84|19.48|19.81|19.45|18
1587911100000|2020-04-26 14:25:00|19.82|19.46|19.8|19.44|19.82|19.46|19.79|19.43|13
1587911400000|2020-04-26 14:30:00|19.81|19.45|19.83|19.47|19.83|19.47|19.8|19.44|11
1587911700000|2020-04-26 14:35:00|19.84|19.48|19.81|19.45|19.85|19.49|19.8|19.44|18
1587912000000|2020-04-26 14:40:00|19.8|19.44|19.79|19.43|19.81|19.45|19.78|19.42|16
1587912300000|2020-04-26 14:45:00|19.78|19.42|19.76|19.4|19.78|19.42|19.75|19.39|37
1587912600000|2020-04-26 14:50:00|19.75|19.39|19.74|19.38|19.75|19.39|19.71|19.35|20
1587912900000|2020-04-26 14:55:00|19.73|19.37|19.74|19.38|19.76|19.4|19.73|19.37|24
1587913200000|2020-04-26 15:00:00|19.75|19.39|19.72|19.36|19.75|19.39|19.71|19.35|44
1587913500000|2020-04-26 15:05:00|19.73|19.37|19.54|19.18|19.74|19.38|19.54|19.18|54
1587913800000|2020-04-26 15:10:00|19.53|19.17|19.53|19.17|19.54|19.18|19.43|19.07|116
1587914100000|2020-04-26 15:15:00|19.52|19.16|19.57|19.21|19.58|19.22|19.5|19.14|42
1587914400000|2020-04-26 15:20:00|19.58|19.22|19.53|19.17|19.58|19.22|19.51|19.15|24
1587914700000|2020-04-26 15:25:00|19.52|19.16|19.53|19.17|19.54|19.18|19.52|19.16|20
1587915000000|2020-04-26 15:30:00|19.54|19.18|19.58|19.22|19.58|19.22|19.53|19.17|23
1587915300000|2020-04-26 15:35:00|19.57|19.21|19.56|19.2|19.58|19.22|19.55|19.19|12
1587915600000|2020-04-26 15:40:00|19.55|19.19|19.58|19.22|19.58|19.22|19.54|19.18|6
1587915900000|2020-04-26 15:45:00|19.59|19.23|19.6|19.24|19.6|19.24|19.58|19.22|18
1587916200000|2020-04-26 15:50:00|19.59|19.23|19.56|19.2|19.6|19.24|19.55|19.19|12
1587916500000|2020-04-26 15:55:00|19.55|19.19|19.53|19.17|19.56|19.2|19.53|19.17|9
1587916800000|2020-04-26 16:00:00|19.52|19.16|19.58|19.22|19.58|19.22|19.5|19.14|51
1587917100000|2020-04-26 16:05:00|19.59|19.23|19.61|19.25|19.62|19.26|19.59|19.23|25
1587917400000|2020-04-26 16:10:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|2
1587917700000|2020-04-26 16:15:00|19.64|19.28|19.64|19.28|19.66|19.3|19.63|19.27|15
1587918000000|2020-04-26 16:20:00|19.65|19.29|19.64|19.28|19.65|19.29|19.64|19.28|16
1587918300000|2020-04-26 16:25:00|19.63|19.27|19.62|19.26|19.64|19.28|19.6|19.24|14
1587918600000|2020-04-26 16:30:00|19.61|19.25|19.61|19.25|19.62|19.26|19.61|19.25|5
1587918900000|2020-04-26 16:35:00|19.6|19.24|19.63|19.27|19.63|19.27|19.6|19.24|14
1587919200000|2020-04-26 16:40:00|19.64|19.28|19.61|19.25|19.64|19.28|19.61|19.25|22
1587919500000|2020-04-26 16:45:00|19.62|19.26|19.62|19.26|19.62|19.26|19.61|19.25|3
1587919800000|2020-04-26 16:50:00|19.63|19.27|19.62|19.26|19.63|19.27|19.61|19.25|6
1587920100000|2020-04-26 16:55:00|19.61|19.25|19.58|19.22|19.62|19.26|19.58|19.22|16
1587920400000|2020-04-26 17:00:00|19.59|19.23|19.55|19.19|19.59|19.23|19.55|19.19|15
1587920700000|2020-04-26 17:05:00|19.56|19.2|19.57|19.21|19.58|19.22|19.56|19.2|18
1587921000000|2020-04-26 17:10:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|11
1587921300000|2020-04-26 17:15:00|19.57|19.21|19.58|19.22|19.59|19.23|19.57|19.21|6
1587921600000|2020-04-26 17:20:00|19.57|19.21|19.59|19.23|19.59|19.23|19.57|19.21|9
1587921900000|2020-04-26 17:25:00|19.58|19.22|19.58|19.22|19.58|19.22|19.56|19.2|7
1587922200000|2020-04-26 17:30:00|19.59|19.23|19.59|19.23|19.6|19.24|19.58|19.22|9
1587922500000|2020-04-26 17:35:00|19.6|19.24|19.59|19.23|19.6|19.24|19.59|19.23|6
1587922800000|2020-04-26 17:40:00|19.58|19.22|19.59|19.23|19.6|19.24|19.58|19.22|16
1587923100000|2020-04-26 17:45:00|19.6|19.24|19.62|19.26|19.62|19.26|19.6|19.24|13
1587923400000|2020-04-26 17:50:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|17
1587923700000|2020-04-26 17:55:00|19.6|19.24|19.61|19.25|19.62|19.26|19.6|19.24|8
1587924000000|2020-04-26 18:00:00|19.6|19.24|19.66|19.3|19.66|19.3|19.58|19.22|31
1587924300000|2020-04-26 18:05:00|19.67|19.31|19.72|19.36|19.72|19.36|19.66|19.3|14
1587924600000|2020-04-26 18:10:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|2
1587924900000|2020-04-26 18:15:00|19.71|19.35|19.71|19.35|19.71|19.35|19.68|19.32|15
1587925200000|2020-04-26 18:20:00|19.7|19.34|19.71|19.35|19.71|19.35|19.7|19.34|6
1587925500000|2020-04-26 18:25:00|19.7|19.34|19.7|19.34|19.71|19.35|19.69|19.33|15
1587925800000|2020-04-26 18:30:00|19.69|19.33|19.71|19.35|19.72|19.36|19.69|19.33|19
1587926100000|2020-04-26 18:35:00|19.72|19.36|19.72|19.36|19.72|19.36|19.71|19.35|3
1587926400000|2020-04-26 18:40:00|19.73|19.37|19.72|19.36|19.74|19.38|19.72|19.36|8
1587926700000|2020-04-26 18:45:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|11
1587927000000|2020-04-26 18:50:00|19.72|19.36|19.72|19.36|19.73|19.37|19.72|19.36|3
1587927300000|2020-04-26 18:55:00|19.71|19.35|19.72|19.36|19.72|19.36|19.71|19.35|4
1587927600000|2020-04-26 19:00:00|19.71|19.35|19.67|19.31|19.71|19.35|19.67|19.31|7
1587927900000|2020-04-26 19:05:00|19.68|19.32|19.68|19.32|19.68|19.32|19.67|19.31|3
1587928500000|2020-04-26 19:15:00|19.69|19.33|19.68|19.32|19.69|19.33|19.67|19.31|10
1587928800000|2020-04-26 19:20:00|19.69|19.33|19.69|19.33|19.69|19.33|19.68|19.32|15
1587929100000|2020-04-26 19:25:00|19.68|19.32|19.67|19.31|19.68|19.32|19.67|19.31|6
1587929400000|2020-04-26 19:30:00|19.68|19.32|19.66|19.3|19.68|19.32|19.65|19.29|15
1587929700000|2020-04-26 19:35:00|19.67|19.31|19.66|19.3|19.67|19.31|19.65|19.29|6
1587930000000|2020-04-26 19:40:00|19.67|19.31|19.67|19.31|19.67|19.31|19.67|19.31|1
1587930300000|2020-04-26 19:45:00|19.68|19.32|19.7|19.34|19.7|19.34|19.68|19.32|27
1587930600000|2020-04-26 19:50:00|19.69|19.33|19.7|19.34|19.71|19.35|19.69|19.33|20
1587930900000|2020-04-26 19:55:00|19.71|19.35|19.73|19.37|19.75|19.39|19.7|19.34|19
1587931200000|2020-04-26 20:00:00|19.74|19.38|19.77|19.41|19.77|19.41|19.74|19.38|4
1587931500000|2020-04-26 20:05:00|19.78|19.42|19.77|19.41|19.78|19.42|19.77|19.41|2
1587931800000|2020-04-26 20:10:00|19.78|19.42|19.78|19.42|19.79|19.43|19.77|19.41|11
1587932100000|2020-04-26 20:15:00|19.79|19.43|19.78|19.42|19.8|19.44|19.78|19.42|24
1587932400000|2020-04-26 20:20:00|19.79|19.43|19.78|19.42|19.79|19.43|19.78|19.42|2
1587932700000|2020-04-26 20:25:00|19.77|19.41|19.78|19.42|19.78|19.42|19.77|19.41|2
1587933000000|2020-04-26 20:30:00|19.79|19.43|19.78|19.42|19.79|19.43|19.77|19.41|6
1587933300000|2020-04-26 20:35:00|19.77|19.41|19.77|19.41|19.78|19.42|19.77|19.41|15
1587933600000|2020-04-26 20:40:00|19.76|19.4|19.74|19.38|19.76|19.4|19.74|19.38|5
1587933900000|2020-04-26 20:45:00|19.73|19.37|19.75|19.39|19.75|19.39|19.73|19.37|13
1587934200000|2020-04-26 20:50:00|19.74|19.38|19.77|19.41|19.77|19.41|19.74|19.38|14
1587934500000|2020-04-26 20:55:00|19.78|19.42|19.8|19.44|19.8|19.44|19.78|19.42|3
1587934800000|2020-04-26 21:00:00|19.81|19.45|19.82|19.46|19.83|19.47|19.8|19.44|24
1587935100000|2020-04-26 21:05:00|19.83|19.47|19.83|19.47|19.83|19.47|19.82|19.46|3
1587935400000|2020-04-26 21:10:00|19.82|19.46|19.82|19.46|19.83|19.47|19.82|19.46|5
1587935700000|2020-04-26 21:15:00|19.83|19.47|19.82|19.46|19.83|19.47|19.82|19.46|4
1587936000000|2020-04-26 21:20:00|19.83|19.47|19.82|19.46|19.85|19.49|19.82|19.46|14
1587936600000|2020-04-26 21:30:00|19.81|19.45|19.82|19.46|19.82|19.46|19.81|19.45|2
1587936900000|2020-04-26 21:35:00|19.81|19.45|19.8|19.44|19.81|19.45|19.8|19.44|2
1587937200000|2020-04-26 21:40:00|19.81|19.45|19.81|19.45|19.81|19.45|19.81|19.45|1
1587937500000|2020-04-26 21:45:00|19.8|19.44|19.81|19.45|19.81|19.45|19.8|19.44|2
1587937800000|2020-04-26 21:50:00|19.82|19.46|19.83|19.47|19.83|19.47|19.82|19.46|4
1587938100000|2020-04-26 21:55:00|19.82|19.46|19.83|19.47|19.83|19.47|19.82|19.46|6
1587938400000|2020-04-26 22:00:00|19.82|19.46|19.82|19.46|19.85|19.49|19.82|19.46|45
1587938700000|2020-04-26 22:05:00|19.81|19.45|19.75|19.39|19.81|19.45|19.74|19.38|31
1587939000000|2020-04-26 22:10:00|19.74|19.38|19.75|19.39|19.76|19.4|19.74|19.38|16
1587939300000|2020-04-26 22:15:00|19.74|19.38|19.74|19.38|19.75|19.39|19.74|19.38|5
1587939600000|2020-04-26 22:20:00|19.75|19.39|19.75|19.39|19.75|19.39|19.74|19.38|11
1587939900000|2020-04-26 22:25:00|19.76|19.4|19.77|19.41|19.77|19.41|19.76|19.4|8
1587940200000|2020-04-26 22:30:00|19.76|19.4|19.75|19.39|19.77|19.41|19.75|19.39|12
1587940500000|2020-04-26 22:35:00|19.76|19.4|19.74|19.38|19.76|19.4|19.73|19.37|5
1587940800000|2020-04-26 22:40:00|19.73|19.37|19.74|19.38|19.74|19.38|19.73|19.37|2
1587941100000|2020-04-26 22:45:00|19.73|19.37|19.75|19.39|19.76|19.4|19.73|19.37|17
1587941400000|2020-04-26 22:50:00|19.76|19.4|19.75|19.39|19.76|19.4|19.74|19.38|12
1587941700000|2020-04-26 22:55:00|19.76|19.4|19.76|19.4|19.76|19.4|19.75|19.39|13
1587942000000|2020-04-26 23:00:00|19.75|19.39|19.77|19.41|19.77|19.41|19.75|19.39|27
1587942300000|2020-04-26 23:05:00|19.78|19.42|19.83|19.47|19.83|19.47|19.78|19.42|11
1587942600000|2020-04-26 23:10:00|19.84|19.48|19.88|19.52|19.88|19.52|19.83|19.47|25
1587942900000|2020-04-26 23:15:00|19.87|19.51|19.86|19.5|19.87|19.51|19.85|19.49|16
1587943200000|2020-04-26 23:20:00|19.85|19.49|19.83|19.47|19.86|19.5|19.83|19.47|9
1587943500000|2020-04-26 23:25:00|19.84|19.48|19.89|19.53|19.89|19.53|19.84|19.48|16
1587943800000|2020-04-26 23:30:00|19.88|19.52|19.87|19.51|19.89|19.53|19.85|19.49|20
1587944100000|2020-04-26 23:35:00|19.88|19.52|19.89|19.53|19.91|19.55|19.87|19.51|22
1587944400000|2020-04-26 23:40:00|19.88|19.52|19.88|19.52|19.91|19.55|19.88|19.52|13
1587944700000|2020-04-26 23:45:00|19.89|19.53|19.9|19.54|19.91|19.55|19.88|19.52|14
1587945000000|2020-04-26 23:50:00|19.91|19.55|19.92|19.56|19.92|19.56|19.91|19.55|2
1587945300000|2020-04-26 23:55:00|19.93|19.57|19.84|19.48|19.93|19.57|19.83|19.47|18
1587945600000|2020-04-27 00:00:00|19.83|19.47|19.93|19.57|19.96|19.6|19.83|19.47|100
1587945900000|2020-04-27 00:05:00|19.92|19.56|19.93|19.57|19.96|19.6|19.91|19.55|33
1587946200000|2020-04-27 00:10:00|19.94|19.58|19.91|19.55|19.96|19.6|19.9|19.54|26
1587946500000|2020-04-27 00:15:00|19.92|19.56|19.99|19.63|20.03|19.67|19.91|19.55|39
1587946800000|2020-04-27 00:20:00|19.98|19.62|20.01|19.65|20.04|19.68|19.93|19.57|48
1587947100000|2020-04-27 00:25:00|20.02|19.66|19.96|19.6|20.02|19.66|19.96|19.6|29
1587947400000|2020-04-27 00:30:00|19.97|19.61|20|19.64|20.01|19.65|19.97|19.61|8
1587947700000|2020-04-27 00:35:00|20.01|19.65|19.92|19.56|20.01|19.65|19.92|19.56|44
1587948000000|2020-04-27 00:40:00|19.93|19.57|19.92|19.56|19.94|19.58|19.92|19.56|16
1587948300000|2020-04-27 00:45:00|19.93|19.57|19.94|19.58|19.95|19.59|19.92|19.56|24
1587948600000|2020-04-27 00:50:00|19.93|19.57|19.92|19.56|19.93|19.57|19.92|19.56|2
1587948900000|2020-04-27 00:55:00|19.93|19.57|19.99|19.63|19.99|19.63|19.92|19.56|13
1587949200000|2020-04-27 01:00:00|20|19.64|20.01|19.65|20.04|19.68|20|19.64|22
1587949500000|2020-04-27 01:05:00|20|19.64|20.02|19.66|20.02|19.66|19.99|19.63|9
1587949800000|2020-04-27 01:10:00|20.03|19.67|20.09|19.73|20.12|19.76|20.03|19.67|56
1587950100000|2020-04-27 01:15:00|20.1|19.74|19.95|19.59|20.16|19.8|19.91|19.55|113
1587950400000|2020-04-27 01:20:00|19.96|19.6|19.99|19.63|20.03|19.67|19.94|19.58|34
1587950700000|2020-04-27 01:25:00|20|19.64|20.02|19.66|20.05|19.69|19.99|19.63|37
1587951000000|2020-04-27 01:30:00|20.03|19.67|20.01|19.65|20.05|19.69|20|19.64|23
1587951300000|2020-04-27 01:35:00|20.02|19.66|20.01|19.65|20.02|19.66|20|19.64|8
1587951600000|2020-04-27 01:40:00|20.02|19.66|19.96|19.6|20.02|19.66|19.95|19.59|45
1587951900000|2020-04-27 01:45:00|19.97|19.61|19.94|19.58|19.98|19.62|19.94|19.58|36
1587952200000|2020-04-27 01:50:00|19.95|19.59|19.97|19.61|19.99|19.63|19.95|19.59|35
1587952500000|2020-04-27 01:55:00|19.98|19.62|19.97|19.61|19.99|19.63|19.96|19.6|30
1587952800000|2020-04-27 02:00:00|19.96|19.6|19.99|19.63|19.99|19.63|19.94|19.58|16
1587953100000|2020-04-27 02:05:00|20|19.64|20.02|19.66|20.02|19.66|20|19.64|15
1587953400000|2020-04-27 02:10:00|20.01|19.65|20|19.64|20.02|19.66|19.98|19.62|22
1587953700000|2020-04-27 02:15:00|19.99|19.63|19.97|19.61|20|19.64|19.96|19.6|15
1587954000000|2020-04-27 02:20:00|19.96|19.6|19.93|19.57|19.96|19.6|19.92|19.56|24
1587954300000|2020-04-27 02:25:00|19.94|19.58|19.95|19.59|19.96|19.6|19.94|19.58|22
1587954600000|2020-04-27 02:30:00|19.96|19.6|19.97|19.61|19.97|19.61|19.96|19.6|18
1587954900000|2020-04-27 02:35:00|19.98|19.62|19.99|19.63|19.99|19.63|19.97|19.61|12
1587955200000|2020-04-27 02:40:00|19.98|19.62|19.99|19.63|20|19.64|19.98|19.62|10
1587955500000|2020-04-27 02:45:00|20|19.64|20|19.64|20|19.64|19.99|19.63|9
1587955800000|2020-04-27 02:50:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|4
1587956100000|2020-04-27 02:55:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|22
1587956400000|2020-04-27 03:00:00|20.01|19.65|20.04|19.68|20.04|19.68|20.01|19.65|14
1587956700000|2020-04-27 03:05:00|20.03|19.67|20.07|19.71|20.07|19.71|20.03|19.67|21
1587957000000|2020-04-27 03:10:00|20.06|19.7|20.01|19.65|20.07|19.71|20|19.64|20
1587957300000|2020-04-27 03:15:00|20|19.64|20|19.64|20.01|19.65|19.99|19.63|7
1587957600000|2020-04-27 03:20:00|20.01|19.65|20.02|19.66|20.03|19.67|20|19.64|12
1587957900000|2020-04-27 03:25:00|20.03|19.67|20.06|19.7|20.06|19.7|20.02|19.66|10
1587958200000|2020-04-27 03:30:00|20.07|19.71|20.06|19.7|20.09|19.73|20.05|19.69|26
1587958500000|2020-04-27 03:35:00|20.05|19.69|20.05|19.69|20.07|19.71|20.05|19.69|11
1587958800000|2020-04-27 03:40:00|20.04|19.68|20|19.64|20.04|19.68|20|19.64|13
1587959100000|2020-04-27 03:45:00|20.01|19.65|20.05|19.69|20.05|19.69|20|19.64|31
1587959400000|2020-04-27 03:50:00|20.04|19.68|20.04|19.68|20.04|19.68|20.03|19.67|5
1587959700000|2020-04-27 03:55:00|20.03|19.67|20.03|19.67|20.03|19.67|20.01|19.65|11
1587960000000|2020-04-27 04:00:00|20.02|19.66|20.02|19.66|20.03|19.67|20.01|19.65|9
1587960300000|2020-04-27 04:05:00|20.01|19.65|19.99|19.63|20.01|19.65|19.99|19.63|9
1587960600000|2020-04-27 04:10:00|19.98|19.62|19.98|19.62|19.99|19.63|19.98|19.62|7
1587960900000|2020-04-27 04:15:00|19.99|19.63|20|19.64|20.01|19.65|19.98|19.62|10
1587961200000|2020-04-27 04:20:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|17
1587961500000|2020-04-27 04:25:00|20|19.64|19.99|19.63|20.01|19.65|19.97|19.61|16
1587961800000|2020-04-27 04:30:00|19.98|19.62|20.03|19.67|20.03|19.67|19.98|19.62|20
1587962100000|2020-04-27 04:35:00|20.02|19.66|20.02|19.66|20.03|19.67|20.02|19.66|5
1587962400000|2020-04-27 04:40:00|20.01|19.65|20.04|19.68|20.04|19.68|20.01|19.65|8
1587962700000|2020-04-27 04:45:00|20.05|19.69|20.07|19.71|20.07|19.71|20.03|19.67|13
1587963000000|2020-04-27 04:50:00|20.08|19.72|20.07|19.71|20.08|19.72|20.07|19.71|2
1587963600000|2020-04-27 05:00:00|20.08|19.72|20.09|19.73|20.09|19.73|20.07|19.71|6
1587963900000|2020-04-27 05:05:00|20.1|19.74|20.1|19.74|20.1|19.74|20.09|19.73|11
1587964200000|2020-04-27 05:10:00|20.09|19.73|20.07|19.71|20.09|19.73|20.06|19.7|15
1587964500000|2020-04-27 05:15:00|20.06|19.7|20.07|19.71|20.07|19.71|20.03|19.67|15
1587964800000|2020-04-27 05:20:00|20.06|19.7|20.04|19.68|20.07|19.71|20.03|19.67|15
1587965100000|2020-04-27 05:25:00|20.03|19.67|20.04|19.68|20.04|19.68|20.03|19.67|6
1587965400000|2020-04-27 05:30:00|20.05|19.69|20.05|19.69|20.05|19.69|20.05|19.69|1
1587965700000|2020-04-27 05:35:00|20.04|19.68|20.02|19.66|20.04|19.68|20.02|19.66|7
1587966000000|2020-04-27 05:40:00|20.03|19.67|20.02|19.66|20.03|19.67|20.02|19.66|20
1587966300000|2020-04-27 05:45:00|20.03|19.67|20|19.64|20.03|19.67|20|19.64|13
1587966600000|2020-04-27 05:50:00|19.99|19.63|19.99|19.63|20.01|19.65|19.99|19.63|25
1587966900000|2020-04-27 05:55:00|19.98|19.62|19.94|19.58|19.98|19.62|19.92|19.56|13
1587967200000|2020-04-27 06:00:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|14
1587967500000|2020-04-27 06:05:00|19.95|19.59|19.93|19.57|19.96|19.6|19.93|19.57|13
1587967800000|2020-04-27 06:10:00|19.94|19.58|19.95|19.59|19.97|19.61|19.94|19.58|14
1587968100000|2020-04-27 06:15:00|19.94|19.58|19.86|19.5|19.95|19.59|19.85|19.49|27
1587968400000|2020-04-27 06:20:00|19.85|19.49|19.86|19.5|19.88|19.52|19.85|19.49|10
1587968700000|2020-04-27 06:25:00|19.87|19.51|19.86|19.5|19.88|19.52|19.86|19.5|8
1587969000000|2020-04-27 06:30:00|19.85|19.49|19.85|19.49|19.86|19.5|19.83|19.47|19
1587969300000|2020-04-27 06:35:00|19.84|19.48|19.86|19.5|19.87|19.51|19.84|19.48|15
1587969600000|2020-04-27 06:40:00|19.87|19.51|19.83|19.47|19.87|19.51|19.83|19.47|7
1587969900000|2020-04-27 06:45:00|19.82|19.46|19.84|19.48|19.86|19.5|19.82|19.46|15
1587970200000|2020-04-27 06:50:00|19.83|19.47|19.81|19.45|19.83|19.47|19.81|19.45|15
1587970500000|2020-04-27 06:55:00|19.8|19.44|19.78|19.42|19.81|19.45|19.77|19.41|11
1587970800000|2020-04-27 07:00:00|19.77|19.41|19.8|19.44|19.81|19.45|19.74|19.38|20
1587971100000|2020-04-27 07:05:00|19.81|19.45|19.85|19.49|19.85|19.49|19.81|19.45|15
1587971400000|2020-04-27 07:10:00|19.86|19.5|19.9|19.54|19.9|19.54|19.85|19.49|21
1587971700000|2020-04-27 07:15:00|19.89|19.53|19.88|19.52|19.91|19.55|19.88|19.52|20
1587972000000|2020-04-27 07:20:00|19.89|19.53|19.9|19.54|19.91|19.55|19.89|19.53|8
1587972300000|2020-04-27 07:25:00|19.91|19.55|19.88|19.52|19.91|19.55|19.88|19.52|8
1587972600000|2020-04-27 07:30:00|19.89|19.53|19.88|19.52|19.89|19.53|19.87|19.51|4
1587972900000|2020-04-27 07:35:00|19.89|19.53|19.89|19.53|19.9|19.54|19.89|19.53|3
1587973200000|2020-04-27 07:40:00|19.9|19.54|19.88|19.52|19.9|19.54|19.88|19.52|5
1587973500000|2020-04-27 07:45:00|19.89|19.53|19.9|19.54|19.91|19.55|19.89|19.53|10
1587973800000|2020-04-27 07:50:00|19.89|19.53|19.88|19.52|19.9|19.54|19.88|19.52|8
1587974100000|2020-04-27 07:55:00|19.89|19.53|19.92|19.56|19.93|19.57|19.89|19.53|16
1587974400000|2020-04-27 08:00:00|19.91|19.55|19.94|19.58|19.94|19.58|19.91|19.55|26
1587974700000|2020-04-27 08:05:00|19.93|19.57|19.92|19.56|19.94|19.58|19.91|19.55|10
1587975000000|2020-04-27 08:10:00|19.91|19.55|19.91|19.55|19.92|19.56|19.91|19.55|3
1587975300000|2020-04-27 08:15:00|19.92|19.56|19.93|19.57|19.94|19.58|19.92|19.56|6
1587975600000|2020-04-27 08:20:00|19.94|19.58|19.94|19.58|19.94|19.58|19.93|19.57|9
1587975900000|2020-04-27 08:25:00|19.93|19.57|19.9|19.54|19.94|19.58|19.9|19.54|12
1587976200000|2020-04-27 08:30:00|19.89|19.53|19.88|19.52|19.9|19.54|19.87|19.51|16
1587976500000|2020-04-27 08:35:00|19.87|19.51|19.89|19.53|19.9|19.54|19.87|19.51|19
1587976800000|2020-04-27 08:40:00|19.88|19.52|19.84|19.48|19.88|19.52|19.84|19.48|9
1587977100000|2020-04-27 08:45:00|19.85|19.49|19.87|19.51|19.87|19.51|19.82|19.46|29
1587977400000|2020-04-27 08:50:00|19.88|19.52|19.86|19.5|19.88|19.52|19.86|19.5|9
1587977700000|2020-04-27 08:55:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|2
1587978000000|2020-04-27 09:00:00|19.87|19.51|19.83|19.47|19.88|19.52|19.83|19.47|15
1587978300000|2020-04-27 09:05:00|19.82|19.46|19.84|19.48|19.84|19.48|19.82|19.46|21
1587978600000|2020-04-27 09:10:00|19.85|19.49|19.84|19.48|19.85|19.49|19.84|19.48|8
1587978900000|2020-04-27 09:15:00|19.85|19.49|19.85|19.49|19.85|19.49|19.84|19.48|7
1587979200000|2020-04-27 09:20:00|19.86|19.5|19.86|19.5|19.86|19.5|19.85|19.49|5
1587979500000|2020-04-27 09:25:00|19.87|19.51|19.9|19.54|19.9|19.54|19.86|19.5|18
1587979800000|2020-04-27 09:30:00|19.89|19.53|19.9|19.54|19.9|19.54|19.89|19.53|10
1587980100000|2020-04-27 09:35:00|19.89|19.53|19.9|19.54|19.9|19.54|19.89|19.53|16
1587980400000|2020-04-27 09:40:00|19.91|19.55|19.93|19.57|19.93|19.57|19.91|19.55|3
1587980700000|2020-04-27 09:45:00|19.94|19.58|19.93|19.57|19.94|19.58|19.91|19.55|16
1587981000000|2020-04-27 09:50:00|19.94|19.58|19.92|19.56|19.94|19.58|19.92|19.56|3
1587981300000|2020-04-27 09:55:00|19.93|19.57|19.91|19.55|19.93|19.57|19.91|19.55|3
1587981600000|2020-04-27 10:00:00|19.9|19.54|19.9|19.54|19.91|19.55|19.9|19.54|5
1587981900000|2020-04-27 10:05:00|19.89|19.53|19.88|19.52|19.89|19.53|19.87|19.51|6
1587982200000|2020-04-27 10:10:00|19.87|19.51|19.92|19.56|19.92|19.56|19.87|19.51|20
1587982800000|2020-04-27 10:20:00|19.93|19.57|19.93|19.57|19.93|19.57|19.92|19.56|3
1587983100000|2020-04-27 10:25:00|19.94|19.58|19.92|19.56|19.94|19.58|19.92|19.56|15
1587983400000|2020-04-27 10:30:00|19.91|19.55|19.89|19.53|19.92|19.56|19.89|19.53|7
1587983700000|2020-04-27 10:35:00|19.88|19.52|19.89|19.53|19.89|19.53|19.88|19.52|4
1587984000000|2020-04-27 10:40:00|19.88|19.52|19.89|19.53|19.89|19.53|19.88|19.52|6
1587984300000|2020-04-27 10:45:00|19.88|19.52|19.85|19.49|19.88|19.52|19.85|19.49|10
1587984600000|2020-04-27 10:50:00|19.84|19.48|19.85|19.49|19.86|19.5|19.82|19.46|14
1587984900000|2020-04-27 10:55:00|19.86|19.5|19.87|19.51|19.89|19.53|19.86|19.5|16
1587985200000|2020-04-27 11:00:00|19.86|19.5|19.88|19.52|19.89|19.53|19.85|19.49|23
1587985500000|2020-04-27 11:05:00|19.87|19.51|19.89|19.53|19.9|19.54|19.87|19.51|15
1587986100000|2020-04-27 11:15:00|19.88|19.52|19.92|19.56|19.92|19.56|19.88|19.52|13
1587986400000|2020-04-27 11:20:00|19.91|19.55|19.92|19.56|19.92|19.56|19.91|19.55|6
1587986700000|2020-04-27 11:25:00|19.93|19.57|19.92|19.56|19.93|19.57|19.91|19.55|14
1587987000000|2020-04-27 11:30:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|12
1587987300000|2020-04-27 11:35:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|12
1587987600000|2020-04-27 11:40:00|19.93|19.57|19.93|19.57|19.93|19.57|19.92|19.56|5
1587987900000|2020-04-27 11:45:00|19.94|19.58|19.95|19.59|19.95|19.59|19.94|19.58|4
1587988200000|2020-04-27 11:50:00|19.94|19.58|19.95|19.59|19.95|19.59|19.94|19.58|6
1587988500000|2020-04-27 11:55:00|19.94|19.58|19.95|19.59|19.95|19.59|19.93|19.57|18
1587988800000|2020-04-27 12:00:00|19.96|19.6|19.93|19.57|19.96|19.6|19.93|19.57|10
1587989100000|2020-04-27 12:05:00|19.92|19.56|19.91|19.55|19.93|19.57|19.9|19.54|8
1587989400000|2020-04-27 12:10:00|19.92|19.56|19.89|19.53|19.92|19.56|19.88|19.52|8
1587989700000|2020-04-27 12:15:00|19.9|19.54|19.92|19.56|19.92|19.56|19.9|19.54|3
1587990000000|2020-04-27 12:20:00|19.91|19.55|19.91|19.55|19.91|19.55|19.9|19.54|3
1587990300000|2020-04-27 12:25:00|19.92|19.56|19.91|19.55|19.93|19.57|19.91|19.55|22
1587990600000|2020-04-27 12:30:00|19.92|19.56|19.91|19.55|19.94|19.58|19.91|19.55|16
1587990900000|2020-04-27 12:35:00|19.9|19.54|19.91|19.55|19.91|19.55|19.89|19.53|14
1587991200000|2020-04-27 12:40:00|19.9|19.54|19.88|19.52|19.9|19.54|19.87|19.51|19
1587991500000|2020-04-27 12:45:00|19.87|19.51|19.86|19.5|19.87|19.51|19.85|19.49|6
1587991800000|2020-04-27 12:50:00|19.87|19.51|19.9|19.54|19.91|19.55|19.86|19.5|10
1587992100000|2020-04-27 12:55:00|19.89|19.53|19.92|19.56|19.92|19.56|19.88|19.52|18
1587992400000|2020-04-27 13:00:00|19.93|19.57|19.94|19.58|19.95|19.59|19.93|19.57|12
1587992700000|2020-04-27 13:05:00|19.93|19.57|19.88|19.52|19.93|19.57|19.88|19.52|18
1587993000000|2020-04-27 13:10:00|19.87|19.51|19.85|19.49|19.88|19.52|19.85|19.49|9
1587993300000|2020-04-27 13:15:00|19.84|19.48|19.85|19.49|19.86|19.5|19.82|19.46|34
1587993600000|2020-04-27 13:20:00|19.86|19.5|19.79|19.43|19.86|19.5|19.78|19.42|26
1587993900000|2020-04-27 13:25:00|19.78|19.42|19.73|19.37|19.78|19.42|19.72|19.36|20
1587994200000|2020-04-27 13:30:00|19.72|19.36|19.78|19.42|19.79|19.43|19.66|19.3|49
1587994500000|2020-04-27 13:35:00|19.79|19.43|19.82|19.46|19.83|19.47|19.79|19.43|14
1587994800000|2020-04-27 13:40:00|19.81|19.45|19.79|19.43|19.81|19.45|19.79|19.43|15
1587995100000|2020-04-27 13:45:00|19.8|19.44|19.83|19.47|19.83|19.47|19.8|19.44|6
1587995400000|2020-04-27 13:50:00|19.82|19.46|19.87|19.51|19.87|19.51|19.82|19.46|18
1587995700000|2020-04-27 13:55:00|19.88|19.52|19.84|19.48|19.88|19.52|19.84|19.48|17
1587996000000|2020-04-27 14:00:00|19.83|19.47|19.83|19.47|19.84|19.48|19.82|19.46|15
1587996300000|2020-04-27 14:05:00|19.82|19.46|19.81|19.45|19.82|19.46|19.8|19.44|16
1587996600000|2020-04-27 14:10:00|19.8|19.44|19.79|19.43|19.81|19.45|19.77|19.41|22
1587996900000|2020-04-27 14:15:00|19.8|19.44|19.79|19.43|19.8|19.44|19.78|19.42|24
1587997200000|2020-04-27 14:20:00|19.8|19.44|19.78|19.42|19.81|19.45|19.77|19.41|23
1587997500000|2020-04-27 14:25:00|19.77|19.41|19.73|19.37|19.78|19.42|19.73|19.37|17
1587997800000|2020-04-27 14:30:00|19.72|19.36|19.77|19.41|19.78|19.42|19.72|19.36|12
1587998100000|2020-04-27 14:35:00|19.76|19.4|19.69|19.33|19.76|19.4|19.69|19.33|12
1587998400000|2020-04-27 14:40:00|19.68|19.32|19.71|19.35|19.73|19.37|19.65|19.29|24
1587998700000|2020-04-27 14:45:00|19.7|19.34|19.7|19.34|19.71|19.35|19.63|19.27|59
1587999000000|2020-04-27 14:50:00|19.71|19.35|19.72|19.36|19.74|19.38|19.71|19.35|36
1587999300000|2020-04-27 14:55:00|19.71|19.35|19.71|19.35|19.74|19.38|19.7|19.34|31
1587999600000|2020-04-27 15:00:00|19.7|19.34|19.7|19.34|19.71|19.35|19.68|19.32|15
1587999900000|2020-04-27 15:05:00|19.69|19.33|19.69|19.33|19.69|19.33|19.67|19.31|25
1588000200000|2020-04-27 15:10:00|19.68|19.32|19.72|19.36|19.73|19.37|19.68|19.32|10
1588000500000|2020-04-27 15:15:00|19.73|19.37|19.73|19.37|19.75|19.39|19.72|19.36|15
1588000800000|2020-04-27 15:20:00|19.72|19.36|19.75|19.39|19.75|19.39|19.72|19.36|20
1588001100000|2020-04-27 15:25:00|19.76|19.4|19.75|19.39|19.77|19.41|19.74|19.38|14
1588001400000|2020-04-27 15:30:00|19.74|19.38|19.74|19.38|19.76|19.4|19.73|19.37|7
1588001700000|2020-04-27 15:35:00|19.75|19.39|19.75|19.39|19.75|19.39|19.75|19.39|1
1588002000000|2020-04-27 15:40:00|19.76|19.4|19.76|19.4|19.77|19.41|19.75|19.39|21
1588002300000|2020-04-27 15:45:00|19.77|19.41|19.77|19.41|19.77|19.41|19.76|19.4|13
1588002600000|2020-04-27 15:50:00|19.76|19.4|19.75|19.39|19.76|19.4|19.74|19.38|18
1588002900000|2020-04-27 15:55:00|19.74|19.38|19.72|19.36|19.75|19.39|19.71|19.35|13
1588003200000|2020-04-27 16:00:00|19.71|19.35|19.69|19.33|19.71|19.35|19.68|19.32|13
1588003500000|2020-04-27 16:05:00|19.68|19.32|19.69|19.33|19.7|19.34|19.67|19.31|10
1588003800000|2020-04-27 16:10:00|19.7|19.34|19.7|19.34|19.7|19.34|19.65|19.29|23
1588004100000|2020-04-27 16:15:00|19.69|19.33|19.71|19.35|19.72|19.36|19.69|19.33|17
1588004400000|2020-04-27 16:20:00|19.72|19.36|19.72|19.36|19.72|19.36|19.71|19.35|5
1588004700000|2020-04-27 16:25:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|9
1588005000000|2020-04-27 16:30:00|19.74|19.38|19.75|19.39|19.76|19.4|19.73|19.37|21
1588005300000|2020-04-27 16:35:00|19.76|19.4|19.75|19.39|19.76|19.4|19.74|19.38|8
1588005600000|2020-04-27 16:40:00|19.74|19.38|19.74|19.38|19.75|19.39|19.73|19.37|7
1588005900000|2020-04-27 16:45:00|19.75|19.39|19.73|19.37|19.75|19.39|19.72|19.36|9
1588006200000|2020-04-27 16:50:00|19.72|19.36|19.7|19.34|19.72|19.36|19.69|19.33|5
1588006500000|2020-04-27 16:55:00|19.69|19.33|19.7|19.34|19.71|19.35|19.69|19.33|6
1588006800000|2020-04-27 17:00:00|19.71|19.35|19.69|19.33|19.71|19.35|19.68|19.32|13
1588007100000|2020-04-27 17:05:00|19.7|19.34|19.66|19.3|19.7|19.34|19.66|19.3|5
1588007400000|2020-04-27 17:10:00|19.65|19.29|19.65|19.29|19.66|19.3|19.64|19.28|7
1588007700000|2020-04-27 17:15:00|19.66|19.3|19.67|19.31|19.68|19.32|19.65|19.29|24
1588008000000|2020-04-27 17:20:00|19.66|19.3|19.67|19.31|19.68|19.32|19.66|19.3|8
1588008300000|2020-04-27 17:25:00|19.66|19.3|19.66|19.3|19.68|19.32|19.66|19.3|11
1588008600000|2020-04-27 17:30:00|19.67|19.31|19.65|19.29|19.67|19.31|19.64|19.28|15
1588008900000|2020-04-27 17:35:00|19.66|19.3|19.63|19.27|19.68|19.32|19.62|19.26|18
1588009200000|2020-04-27 17:40:00|19.64|19.28|19.67|19.31|19.67|19.31|19.63|19.27|18
1588009500000|2020-04-27 17:45:00|19.68|19.32|19.67|19.31|19.68|19.32|19.67|19.31|8
1588009800000|2020-04-27 17:50:00|19.68|19.32|19.68|19.32|19.69|19.33|19.67|19.31|9
1588010100000|2020-04-27 17:55:00|19.67|19.31|19.68|19.32|19.68|19.32|19.67|19.31|4
1588010400000|2020-04-27 18:00:00|19.69|19.33|19.69|19.33|19.69|19.33|19.68|19.32|3
1588010700000|2020-04-27 18:05:00|19.68|19.32|19.69|19.33|19.69|19.33|19.68|19.32|2
1588011000000|2020-04-27 18:10:00|19.68|19.32|19.69|19.33|19.69|19.33|19.67|19.31|12
1588011300000|2020-04-27 18:15:00|19.68|19.32|19.7|19.34|19.7|19.34|19.68|19.32|11
1588011600000|2020-04-27 18:20:00|19.71|19.35|19.71|19.35|19.71|19.35|19.69|19.33|11
1588011900000|2020-04-27 18:25:00|19.7|19.34|19.7|19.34|19.71|19.35|19.7|19.34|9
1588012200000|2020-04-27 18:30:00|19.69|19.33|19.71|19.35|19.72|19.36|19.69|19.33|5
1588012500000|2020-04-27 18:35:00|19.72|19.36|19.71|19.35|19.72|19.36|19.71|19.35|6
1588012800000|2020-04-27 18:40:00|19.72|19.36|19.71|19.35|19.72|19.36|19.71|19.35|2
1588013100000|2020-04-27 18:45:00|19.72|19.36|19.71|19.35|19.72|19.36|19.71|19.35|12
1588013400000|2020-04-27 18:50:00|19.72|19.36|19.71|19.35|19.72|19.36|19.7|19.34|12
1588013700000|2020-04-27 18:55:00|19.72|19.36|19.73|19.37|19.73|19.37|19.7|19.34|20
1588014000000|2020-04-27 19:00:00|19.72|19.36|19.72|19.36|19.73|19.37|19.71|19.35|11
1588014300000|2020-04-27 19:05:00|19.73|19.37|19.71|19.35|19.73|19.37|19.71|19.35|19
1588014600000|2020-04-27 19:10:00|19.72|19.36|19.71|19.35|19.72|19.36|19.69|19.33|24
1588014900000|2020-04-27 19:15:00|19.72|19.36|19.74|19.38|19.74|19.38|19.72|19.36|13
1588015200000|2020-04-27 19:20:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|21
1588015500000|2020-04-27 19:25:00|19.72|19.36|19.75|19.39|19.75|19.39|19.72|19.36|10
1588015800000|2020-04-27 19:30:00|19.74|19.38|19.74|19.38|19.75|19.39|19.72|19.36|15
1588016100000|2020-04-27 19:35:00|19.75|19.39|19.73|19.37|19.75|19.39|19.73|19.37|9
1588016400000|2020-04-27 19:40:00|19.74|19.38|19.74|19.38|19.74|19.38|19.73|19.37|5
1588016700000|2020-04-27 19:45:00|19.73|19.37|19.71|19.35|19.74|19.38|19.7|19.34|11
1588017000000|2020-04-27 19:50:00|19.72|19.36|19.71|19.35|19.73|19.37|19.71|19.35|6
1588017300000|2020-04-27 19:55:00|19.72|19.36|19.72|19.36|19.73|19.37|19.71|19.35|23
1588017600000|2020-04-27 20:00:00|19.73|19.37|19.72|19.36|19.73|19.37|19.72|19.36|2
1588017900000|2020-04-27 20:05:00|19.73|19.37|19.72|19.36|19.73|19.37|19.72|19.36|2
1588018500000|2020-04-27 20:15:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|4
1588018800000|2020-04-27 20:20:00|19.71|19.35|19.7|19.34|19.71|19.35|19.69|19.33|6
1588019100000|2020-04-27 20:25:00|19.69|19.33|19.68|19.32|19.69|19.33|19.68|19.32|2
1588019400000|2020-04-27 20:30:00|19.69|19.33|19.71|19.35|19.71|19.35|19.68|19.32|9
1588019700000|2020-04-27 20:35:00|19.7|19.34|19.69|19.33|19.71|19.35|19.69|19.33|16
1588020000000|2020-04-27 20:40:00|19.7|19.34|19.7|19.34|19.71|19.35|19.69|19.33|25
1588020300000|2020-04-27 20:45:00|19.71|19.35|19.7|19.34|19.71|19.35|19.69|19.33|18
1588020600000|2020-04-27 20:50:00|19.69|19.33|19.69|19.33|19.7|19.34|19.69|19.33|29
1588020900000|2020-04-27 20:55:00|19.7|19.34|19.69|19.33|19.71|19.35|19.69|19.33|6
1588021200000|2020-04-27 21:00:00|19.7|19.34|19.7|19.34|19.7|19.34|19.69|19.33|19
1588021500000|2020-04-27 21:05:00|19.71|19.35|19.71|19.35|19.72|19.36|19.7|19.34|17
1588021800000|2020-04-27 21:10:00|19.7|19.34|19.73|19.37|19.73|19.37|19.7|19.34|12
1588022100000|2020-04-27 21:15:00|19.72|19.36|19.75|19.39|19.75|19.39|19.72|19.36|10
1588022400000|2020-04-27 21:20:00|19.76|19.4|19.76|19.4|19.76|19.4|19.76|19.4|1
1588022700000|2020-04-27 21:25:00|19.77|19.41|19.77|19.41|19.77|19.41|19.77|19.41|1
1588023000000|2020-04-27 21:30:00|19.76|19.4|19.76|19.4|19.77|19.41|19.76|19.4|9
1588023300000|2020-04-27 21:35:00|19.77|19.41|19.76|19.4|19.77|19.41|19.76|19.4|4
1588023600000|2020-04-27 21:40:00|19.77|19.41|19.78|19.42|19.78|19.42|19.77|19.41|4
1588023900000|2020-04-27 21:45:00|19.79|19.43|19.78|19.42|19.79|19.43|19.78|19.42|18
1588024200000|2020-04-27 21:50:00|19.77|19.41|19.77|19.41|19.78|19.42|19.77|19.41|19
1588024500000|2020-04-27 21:55:00|19.78|19.42|19.77|19.41|19.78|19.42|19.77|19.41|4
1588024800000|2020-04-27 22:00:00|19.76|19.4|19.73|19.37|19.76|19.4|19.73|19.37|14
1588025100000|2020-04-27 22:05:00|19.74|19.38|19.75|19.39|19.75|19.39|19.74|19.38|6
1588025400000|2020-04-27 22:10:00|19.74|19.38|19.74|19.38|19.74|19.38|19.72|19.36|15
1588025700000|2020-04-27 22:15:00|19.73|19.37|19.77|19.41|19.77|19.41|19.73|19.37|19
1588026000000|2020-04-27 22:20:00|19.78|19.42|19.8|19.44|19.8|19.44|19.77|19.41|7
1588026300000|2020-04-27 22:25:00|19.79|19.43|19.8|19.44|19.8|19.44|19.77|19.41|18
1588026600000|2020-04-27 22:30:00|19.79|19.43|19.79|19.43|19.79|19.43|19.78|19.42|9
1588026900000|2020-04-27 22:35:00|19.8|19.44|19.8|19.44|19.8|19.44|19.78|19.42|17
1588027200000|2020-04-27 22:40:00|19.79|19.43|19.8|19.44|19.8|19.44|19.78|19.42|10
1588027500000|2020-04-27 22:45:00|19.81|19.45|19.89|19.53|19.9|19.54|19.81|19.45|41
1588027800000|2020-04-27 22:50:00|19.9|19.54|19.95|19.59|19.95|19.59|19.9|19.54|18
1588028100000|2020-04-27 22:55:00|19.96|19.6|19.96|19.6|19.96|19.6|19.94|19.58|9
1588028400000|2020-04-27 23:00:00|19.97|19.61|19.95|19.59|19.97|19.61|19.92|19.56|33
1588028700000|2020-04-27 23:05:00|19.94|19.58|19.91|19.55|19.94|19.58|19.91|19.55|16
1588029000000|2020-04-27 23:10:00|19.9|19.54|19.89|19.53|19.91|19.55|19.89|19.53|6
1588029300000|2020-04-27 23:15:00|19.9|19.54|19.89|19.53|19.91|19.55|19.89|19.53|14
1588029600000|2020-04-27 23:20:00|19.9|19.54|19.9|19.54|19.91|19.55|19.89|19.53|15
1588029900000|2020-04-27 23:25:00|19.89|19.53|19.9|19.54|19.9|19.54|19.87|19.51|16
1588030200000|2020-04-27 23:30:00|19.91|19.55|19.92|19.56|19.93|19.57|19.9|19.54|12
1588030500000|2020-04-27 23:35:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|8
1588030800000|2020-04-27 23:40:00|19.93|19.57|19.92|19.56|19.94|19.58|19.91|19.55|20
1588031100000|2020-04-27 23:45:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|6
1588031400000|2020-04-27 23:50:00|19.93|19.57|19.95|19.59|19.95|19.59|19.93|19.57|9
1588031700000|2020-04-27 23:55:00|19.96|19.6|19.96|19.6|19.97|19.61|19.96|19.6|3
1588032000000|2020-04-28 00:00:00|19.95|19.59|19.86|19.5|19.95|19.59|19.85|19.49|28
1588032300000|2020-04-28 00:05:00|19.85|19.49|19.86|19.5|19.87|19.51|19.85|19.49|10
1588032600000|2020-04-28 00:10:00|19.87|19.51|19.87|19.51|19.88|19.52|19.86|19.5|5
1588032900000|2020-04-28 00:15:00|19.88|19.52|19.89|19.53|19.91|19.55|19.88|19.52|10
1588033200000|2020-04-28 00:20:00|19.9|19.54|19.87|19.51|19.9|19.54|19.87|19.51|6
1588033500000|2020-04-28 00:25:00|19.86|19.5|19.84|19.48|19.86|19.5|19.84|19.48|13
1588033800000|2020-04-28 00:30:00|19.83|19.47|19.86|19.5|19.87|19.51|19.83|19.47|16
1588034100000|2020-04-28 00:35:00|19.85|19.49|19.84|19.48|19.86|19.5|19.84|19.48|12
1588034400000|2020-04-28 00:40:00|19.85|19.49|19.87|19.51|19.87|19.51|19.85|19.49|5
1588034700000|2020-04-28 00:45:00|19.86|19.5|19.85|19.49|19.87|19.51|19.84|19.48|6
1588035000000|2020-04-28 00:50:00|19.84|19.48|19.86|19.5|19.86|19.5|19.84|19.48|33
1588035300000|2020-04-28 00:55:00|19.87|19.51|19.87|19.51|19.88|19.52|19.87|19.51|3
1588035600000|2020-04-28 01:00:00|19.88|19.52|19.87|19.51|19.9|19.54|19.87|19.51|14
1588035900000|2020-04-28 01:05:00|19.88|19.52|19.84|19.48|19.89|19.53|19.84|19.48|27
1588036200000|2020-04-28 01:10:00|19.85|19.49|19.8|19.44|19.85|19.49|19.8|19.44|8
1588036500000|2020-04-28 01:15:00|19.81|19.45|19.79|19.43|19.81|19.45|19.78|19.42|11
1588036800000|2020-04-28 01:20:00|19.8|19.44|19.8|19.44|19.8|19.44|19.78|19.42|9
1588037100000|2020-04-28 01:25:00|19.81|19.45|19.83|19.47|19.85|19.49|19.8|19.44|13
1588037400000|2020-04-28 01:30:00|19.82|19.46|19.79|19.43|19.82|19.46|19.79|19.43|8
1588037700000|2020-04-28 01:35:00|19.78|19.42|19.78|19.42|19.78|19.42|19.77|19.41|3
1588038000000|2020-04-28 01:40:00|19.77|19.41|19.78|19.42|19.78|19.42|19.75|19.39|8
1588038300000|2020-04-28 01:45:00|19.77|19.41|19.78|19.42|19.78|19.42|19.74|19.38|14
1588038600000|2020-04-28 01:50:00|19.79|19.43|19.77|19.41|19.79|19.43|19.77|19.41|11
1588038900000|2020-04-28 01:55:00|19.76|19.4|19.74|19.38|19.77|19.41|19.74|19.38|5
1588039200000|2020-04-28 02:00:00|19.73|19.37|19.74|19.38|19.74|19.38|19.73|19.37|6
1588039500000|2020-04-28 02:05:00|19.73|19.37|19.75|19.39|19.75|19.39|19.73|19.37|3
1588039800000|2020-04-28 02:10:00|19.76|19.4|19.74|19.38|19.77|19.41|19.74|19.38|7
1588040100000|2020-04-28 02:15:00|19.73|19.37|19.7|19.34|19.77|19.41|19.69|19.33|24
1588040400000|2020-04-28 02:20:00|19.71|19.35|19.68|19.32|19.71|19.35|19.67|19.31|26
1588040700000|2020-04-28 02:25:00|19.69|19.33|19.81|19.45|19.83|19.47|19.69|19.33|49
1588041000000|2020-04-28 02:30:00|19.82|19.46|19.83|19.47|19.83|19.47|19.81|19.45|10
1588041300000|2020-04-28 02:35:00|19.82|19.46|19.8|19.44|19.83|19.47|19.8|19.44|9
1588041600000|2020-04-28 02:40:00|19.81|19.45|19.77|19.41|19.81|19.45|19.71|19.35|28
1588041900000|2020-04-28 02:45:00|19.78|19.42|19.89|19.53|19.91|19.55|19.78|19.42|26
1588042200000|2020-04-28 02:50:00|19.88|19.52|19.86|19.5|19.88|19.52|19.82|19.46|25
1588042500000|2020-04-28 02:55:00|19.85|19.49|19.86|19.5|19.87|19.51|19.84|19.48|8
1588042800000|2020-04-28 03:00:00|19.87|19.51|19.84|19.48|19.88|19.52|19.84|19.48|34
1588043100000|2020-04-28 03:05:00|19.83|19.47|19.81|19.45|19.83|19.47|19.81|19.45|5
1588043400000|2020-04-28 03:10:00|19.82|19.46|19.81|19.45|19.82|19.46|19.81|19.45|4
1588043700000|2020-04-28 03:15:00|19.82|19.46|19.84|19.48|19.84|19.48|19.81|19.45|5
1588044000000|2020-04-28 03:20:00|19.85|19.49|19.88|19.52|19.88|19.52|19.85|19.49|12
1588044300000|2020-04-28 03:25:00|19.87|19.51|19.87|19.51|19.88|19.52|19.86|19.5|11
1588044600000|2020-04-28 03:30:00|19.86|19.5|19.85|19.49|19.88|19.52|19.85|19.49|8
1588044900000|2020-04-28 03:35:00|19.86|19.5|19.86|19.5|19.86|19.5|19.85|19.49|9
1588045200000|2020-04-28 03:40:00|19.85|19.49|19.86|19.5|19.86|19.5|19.83|19.47|8
1588045500000|2020-04-28 03:45:00|19.87|19.51|19.86|19.5|19.88|19.52|19.81|19.45|18
1588045800000|2020-04-28 03:50:00|19.87|19.51|19.89|19.53|19.89|19.53|19.87|19.51|9
1588046100000|2020-04-28 03:55:00|19.88|19.52|19.86|19.5|19.89|19.53|19.85|19.49|19
1588046400000|2020-04-28 04:00:00|19.87|19.51|19.83|19.47|19.88|19.52|19.82|19.46|25
1588046700000|2020-04-28 04:05:00|19.84|19.48|19.79|19.43|19.84|19.48|19.79|19.43|12
1588047000000|2020-04-28 04:10:00|19.8|19.44|19.8|19.44|19.82|19.46|19.8|19.44|15
1588047300000|2020-04-28 04:15:00|19.81|19.45|19.8|19.44|19.81|19.45|19.79|19.43|4
1588047600000|2020-04-28 04:20:00|19.79|19.43|19.79|19.43|19.8|19.44|19.79|19.43|5
1588047900000|2020-04-28 04:25:00|19.8|19.44|19.76|19.4|19.8|19.44|19.75|19.39|11
1588048200000|2020-04-28 04:30:00|19.75|19.39|19.78|19.42|19.78|19.42|19.75|19.39|14
1588048500000|2020-04-28 04:35:00|19.77|19.41|19.78|19.42|19.78|19.42|19.76|19.4|6
1588048800000|2020-04-28 04:40:00|19.77|19.41|19.79|19.43|19.79|19.43|19.77|19.41|3
1588049100000|2020-04-28 04:45:00|19.78|19.42|19.74|19.38|19.78|19.42|19.74|19.38|7
1588049400000|2020-04-28 04:50:00|19.73|19.37|19.73|19.37|19.73|19.37|19.69|19.33|15
1588049700000|2020-04-28 04:55:00|19.72|19.36|19.84|19.48|19.86|19.5|19.72|19.36|49
1588050000000|2020-04-28 05:00:00|19.85|19.49|19.84|19.48|19.85|19.49|19.84|19.48|16
1588050300000|2020-04-28 05:05:00|19.83|19.47|19.81|19.45|19.84|19.48|19.81|19.45|7
1588050600000|2020-04-28 05:10:00|19.8|19.44|19.83|19.47|19.83|19.47|19.79|19.43|14
1588050900000|2020-04-28 05:15:00|19.82|19.46|19.82|19.46|19.83|19.47|19.81|19.45|9
1588051200000|2020-04-28 05:20:00|19.81|19.45|19.82|19.46|19.82|19.46|19.81|19.45|2
1588051500000|2020-04-28 05:25:00|19.83|19.47|19.83|19.47|19.84|19.48|19.82|19.46|7
1588051800000|2020-04-28 05:30:00|19.84|19.48|19.83|19.47|19.84|19.48|19.82|19.46|10
1588052100000|2020-04-28 05:35:00|19.84|19.48|19.84|19.48|19.84|19.48|19.82|19.46|19
1588052400000|2020-04-28 05:40:00|19.85|19.49|19.86|19.5|19.87|19.51|19.85|19.49|14
1588052700000|2020-04-28 05:45:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|4
1588053000000|2020-04-28 05:50:00|19.89|19.53|19.92|19.56|19.92|19.56|19.89|19.53|16
1588053300000|2020-04-28 05:55:00|19.91|19.55|19.91|19.55|19.91|19.55|19.88|19.52|11
1588053600000|2020-04-28 06:00:00|19.9|19.54|19.87|19.51|19.9|19.54|19.87|19.51|10
1588053900000|2020-04-28 06:05:00|19.86|19.5|19.87|19.51|19.87|19.51|19.86|19.5|6
1588054200000|2020-04-28 06:10:00|19.88|19.52|19.92|19.56|19.93|19.57|19.88|19.52|15
1588054500000|2020-04-28 06:15:00|19.91|19.55|19.9|19.54|19.93|19.57|19.9|19.54|24
1588054800000|2020-04-28 06:20:00|19.91|19.55|19.93|19.57|19.93|19.57|19.9|19.54|13
1588055100000|2020-04-28 06:25:00|19.92|19.56|19.93|19.57|19.94|19.58|19.91|19.55|6
1588055400000|2020-04-28 06:30:00|19.94|19.58|19.93|19.57|19.94|19.58|19.93|19.57|4
1588055700000|2020-04-28 06:35:00|19.94|19.58|19.93|19.57|19.94|19.58|19.92|19.56|10
1588056000000|2020-04-28 06:40:00|19.92|19.56|19.93|19.57|19.93|19.57|19.92|19.56|4
1588056300000|2020-04-28 06:45:00|19.92|19.56|19.93|19.57|19.93|19.57|19.92|19.56|4
1588056600000|2020-04-28 06:50:00|19.94|19.58|19.94|19.58|19.94|19.58|19.93|19.57|5
1588056900000|2020-04-28 06:55:00|19.93|19.57|19.93|19.57|19.93|19.57|19.92|19.56|3
1588057200000|2020-04-28 07:00:00|19.92|19.56|19.92|19.56|19.92|19.56|19.92|19.56|1
1588057500000|2020-04-28 07:05:00|19.93|19.57|19.88|19.52|19.93|19.57|19.87|19.51|8
1588057800000|2020-04-28 07:10:00|19.89|19.53|19.89|19.53|19.89|19.53|19.88|19.52|3
1588058100000|2020-04-28 07:15:00|19.9|19.54|19.91|19.55|19.91|19.55|19.89|19.53|4
1588058400000|2020-04-28 07:20:00|19.92|19.56|19.92|19.56|19.92|19.56|19.92|19.56|1
1588058700000|2020-04-28 07:25:00|19.91|19.55|19.92|19.56|19.92|19.56|19.91|19.55|2
1588059000000|2020-04-28 07:30:00|19.91|19.55|19.92|19.56|19.92|19.56|19.9|19.54|6
1588059600000|2020-04-28 07:40:00|19.93|19.57|19.92|19.56|19.93|19.57|19.92|19.56|8
1588059900000|2020-04-28 07:45:00|19.91|19.55|19.93|19.57|19.94|19.58|19.91|19.55|7
1588060200000|2020-04-28 07:50:00|19.94|19.58|19.92|19.56|19.94|19.58|19.91|19.55|15
1588060500000|2020-04-28 07:55:00|19.91|19.55|19.92|19.56|19.92|19.56|19.9|19.54|18
1588060800000|2020-04-28 08:00:00|19.93|19.57|19.9|19.54|19.93|19.57|19.9|19.54|18
1588061100000|2020-04-28 08:05:00|19.89|19.53|19.87|19.51|19.9|19.54|19.87|19.51|17
1588061400000|2020-04-28 08:10:00|19.88|19.52|19.88|19.52|19.88|19.52|19.87|19.51|11
1588061700000|2020-04-28 08:15:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|22
1588062000000|2020-04-28 08:20:00|19.89|19.53|19.88|19.52|19.89|19.53|19.85|19.49|12
1588062300000|2020-04-28 08:25:00|19.87|19.51|19.87|19.51|19.88|19.52|19.87|19.51|3
1588062600000|2020-04-28 08:30:00|19.86|19.5|19.87|19.51|19.88|19.52|19.86|19.5|6
1588062900000|2020-04-28 08:35:00|19.88|19.52|19.9|19.54|19.9|19.54|19.87|19.51|7
1588063200000|2020-04-28 08:40:00|19.89|19.53|19.9|19.54|19.91|19.55|19.89|19.53|36
1588063500000|2020-04-28 08:45:00|19.89|19.53|19.89|19.53|19.9|19.54|19.89|19.53|3
1588063800000|2020-04-28 08:50:00|19.9|19.54|19.89|19.53|19.9|19.54|19.88|19.52|8
1588064100000|2020-04-28 08:55:00|19.9|19.54|19.89|19.53|19.9|19.54|19.88|19.52|4
1588064400000|2020-04-28 09:00:00|19.88|19.52|19.91|19.55|19.91|19.55|19.88|19.52|6
1588064700000|2020-04-28 09:05:00|19.9|19.54|19.9|19.54|19.91|19.55|19.9|19.54|7
1588065000000|2020-04-28 09:10:00|19.91|19.55|19.91|19.55|19.91|19.55|19.9|19.54|5
1588065300000|2020-04-28 09:15:00|19.92|19.56|19.93|19.57|19.94|19.58|19.92|19.56|8
1588065600000|2020-04-28 09:20:00|19.94|19.58|20.02|19.66|20.02|19.66|19.93|19.57|19
1588065900000|2020-04-28 09:25:00|20.01|19.65|20.04|19.68|20.05|19.69|20|19.64|38
1588066200000|2020-04-28 09:30:00|20.05|19.69|20.17|19.81|20.17|19.81|20.04|19.68|31
1588066500000|2020-04-28 09:35:00|20.18|19.82|20.44|20.08|20.45|20.09|20.17|19.81|149
1588066800000|2020-04-28 09:40:00|20.45|20.09|20.6|20.24|20.61|20.25|20.39|20.03|125
1588067100000|2020-04-28 09:45:00|20.61|20.25|20.63|20.27|20.71|20.35|20.54|20.18|89
1588067400000|2020-04-28 09:50:00|20.64|20.28|20.62|20.26|20.68|20.32|20.57|20.21|92
1588067700000|2020-04-28 09:55:00|20.63|20.27|20.77|20.41|20.88|20.52|20.63|20.27|94
1588068000000|2020-04-28 10:00:00|20.76|20.4|20.64|20.28|20.78|20.42|20.63|20.27|47
1588068300000|2020-04-28 10:05:00|20.65|20.29|20.65|20.29|20.69|20.33|20.64|20.28|45
1588068600000|2020-04-28 10:10:00|20.66|20.3|20.65|20.29|20.66|20.3|20.64|20.28|14
1588068900000|2020-04-28 10:15:00|20.66|20.3|20.73|20.37|20.75|20.39|20.66|20.3|24
1588069200000|2020-04-28 10:20:00|20.74|20.38|20.76|20.4|20.76|20.4|20.67|20.31|46
1588069500000|2020-04-28 10:25:00|20.75|20.39|20.69|20.33|20.76|20.4|20.66|20.3|27
1588069800000|2020-04-28 10:30:00|20.7|20.34|20.77|20.41|20.77|20.41|20.7|20.34|22
1588070100000|2020-04-28 10:35:00|20.78|20.42|21|20.64|21|20.64|20.78|20.42|58
1588070400000|2020-04-28 10:40:00|20.99|20.63|20.9|20.54|21|20.64|20.9|20.54|48
1588070700000|2020-04-28 10:45:00|20.91|20.55|20.96|20.6|20.99|20.63|20.89|20.53|47
1588071000000|2020-04-28 10:50:00|20.97|20.61|21.18|20.82|21.18|20.82|20.96|20.6|70
1588071300000|2020-04-28 10:55:00|21.19|20.83|21.1|20.74|21.2|20.84|21.05|20.69|77
1588071600000|2020-04-28 11:00:00|21.11|20.75|21.07|20.71|21.16|20.8|21.07|20.71|38
1588071900000|2020-04-28 11:05:00|21.06|20.7|21.03|20.67|21.07|20.71|20.98|20.62|47
1588072200000|2020-04-28 11:10:00|21.02|20.66|21.07|20.71|21.07|20.71|21.02|20.66|28
1588072500000|2020-04-28 11:15:00|21.06|20.7|21.04|20.68|21.06|20.7|21.04|20.68|9
1588072800000|2020-04-28 11:20:00|21.03|20.67|20.98|20.62|21.04|20.68|20.98|20.62|22
1588073100000|2020-04-28 11:25:00|20.97|20.61|20.96|20.6|20.98|20.62|20.96|20.6|12
1588073400000|2020-04-28 11:30:00|20.97|20.61|20.98|20.62|21|20.64|20.96|20.6|24
1588073700000|2020-04-28 11:35:00|20.97|20.61|20.96|20.6|20.98|20.62|20.96|20.6|18
1588074000000|2020-04-28 11:40:00|20.97|20.61|21.03|20.67|21.06|20.7|20.96|20.6|23
1588074300000|2020-04-28 11:45:00|21.04|20.68|21.02|20.66|21.08|20.72|21.02|20.66|37
1588074600000|2020-04-28 11:50:00|21.01|20.65|20.98|20.62|21.01|20.65|20.96|20.6|18
1588074900000|2020-04-28 11:55:00|20.97|20.61|20.95|20.59|20.97|20.61|20.95|20.59|15
1588075200000|2020-04-28 12:00:00|20.96|20.6|20.95|20.59|20.99|20.63|20.95|20.59|22
1588075500000|2020-04-28 12:05:00|20.96|20.6|20.96|20.6|20.97|20.61|20.95|20.59|19
1588075800000|2020-04-28 12:10:00|20.95|20.59|20.97|20.61|20.97|20.61|20.95|20.59|19
1588076100000|2020-04-28 12:15:00|20.98|20.62|21.06|20.7|21.06|20.7|20.98|20.62|19
1588076400000|2020-04-28 12:20:00|21.05|20.69|21.03|20.67|21.05|20.69|21.02|20.66|17
1588076700000|2020-04-28 12:25:00|21.04|20.68|21.14|20.78|21.14|20.78|21.04|20.68|15
1588077000000|2020-04-28 12:30:00|21.15|20.79|21.14|20.78|21.18|20.82|21.1|20.74|38
1588077300000|2020-04-28 12:35:00|21.15|20.79|21.14|20.78|21.17|20.81|21.12|20.76|16
1588077600000|2020-04-28 12:40:00|21.15|20.79|21.17|20.81|21.17|20.81|21.14|20.78|21
1588077900000|2020-04-28 12:45:00|21.16|20.8|21.09|20.73|21.18|20.82|21.09|20.73|31
1588078200000|2020-04-28 12:50:00|21.08|20.72|21.12|20.76|21.12|20.76|20.99|20.63|57
1588078500000|2020-04-28 12:55:00|21.13|20.77|21.1|20.74|21.13|20.77|21.07|20.71|38
1588078800000|2020-04-28 13:00:00|21.09|20.73|21.05|20.69|21.1|20.74|21.03|20.67|31
1588079100000|2020-04-28 13:05:00|21.04|20.68|21.02|20.66|21.04|20.68|21.01|20.65|15
1588079400000|2020-04-28 13:10:00|21.03|20.67|21.17|20.81|21.17|20.81|21.03|20.67|34
1588079700000|2020-04-28 13:15:00|21.16|20.8|21.09|20.73|21.17|20.81|21.08|20.72|28
1588080000000|2020-04-28 13:20:00|21.08|20.72|21.08|20.72|21.09|20.73|21.04|20.68|27
1588080300000|2020-04-28 13:25:00|21.09|20.73|21.06|20.7|21.1|20.74|21.06|20.7|24
1588080600000|2020-04-28 13:30:00|21.07|20.71|21.06|20.7|21.09|20.73|21.06|20.7|10
1588080900000|2020-04-28 13:35:00|21.07|20.71|21.04|20.68|21.07|20.71|21.04|20.68|8
1588081200000|2020-04-28 13:40:00|21.05|20.69|21.05|20.69|21.05|20.69|21.05|20.69|1
1588081500000|2020-04-28 13:45:00|21.06|20.7|21.06|20.7|21.07|20.71|21.06|20.7|3
1588081800000|2020-04-28 13:50:00|21.05|20.69|21.06|20.7|21.07|20.71|21.04|20.68|16
1588082100000|2020-04-28 13:55:00|21.05|20.69|21.06|20.7|21.1|20.74|21.05|20.69|20
1588082400000|2020-04-28 14:00:00|21.05|20.69|20.93|20.57|21.07|20.71|20.93|20.57|35
1588082700000|2020-04-28 14:05:00|20.94|20.58|20.96|20.6|20.98|20.62|20.93|20.57|15
1588083000000|2020-04-28 14:10:00|20.97|20.61|20.98|20.62|21.04|20.68|20.96|20.6|30
1588083300000|2020-04-28 14:15:00|20.97|20.61|20.97|20.61|21|20.64|20.97|20.61|11
1588083600000|2020-04-28 14:20:00|20.96|20.6|20.92|20.56|20.96|20.6|20.89|20.53|33
1588083900000|2020-04-28 14:25:00|20.93|20.57|20.94|20.58|20.96|20.6|20.92|20.56|20
1588084200000|2020-04-28 14:30:00|20.95|20.59|20.99|20.63|21|20.64|20.95|20.59|17
1588084500000|2020-04-28 14:35:00|20.98|20.62|21|20.64|21|20.64|20.98|20.62|3
1588084800000|2020-04-28 14:40:00|21.01|20.65|20.93|20.57|21.02|20.66|20.93|20.57|35
1588085100000|2020-04-28 14:45:00|20.92|20.56|20.95|20.59|20.96|20.6|20.92|20.56|26
1588085400000|2020-04-28 14:50:00|20.96|20.6|20.93|20.57|20.96|20.6|20.93|20.57|10
1588085700000|2020-04-28 14:55:00|20.92|20.56|20.72|20.36|20.97|20.61|20.72|20.36|71
1588086000000|2020-04-28 15:00:00|20.71|20.35|20.78|20.42|20.79|20.43|20.69|20.33|58
1588086300000|2020-04-28 15:05:00|20.79|20.43|20.86|20.5|20.87|20.51|20.77|20.41|40
1588086600000|2020-04-28 15:10:00|20.85|20.49|20.86|20.5|20.86|20.5|20.84|20.48|12
1588086900000|2020-04-28 15:15:00|20.85|20.49|20.85|20.49|20.86|20.5|20.83|20.47|15
1588087200000|2020-04-28 15:20:00|20.84|20.48|20.88|20.52|20.88|20.52|20.84|20.48|17
1588087500000|2020-04-28 15:25:00|20.89|20.53|20.92|20.56|20.94|20.58|20.87|20.51|22
1588087800000|2020-04-28 15:30:00|20.91|20.55|20.92|20.56|20.95|20.59|20.91|20.55|10
1588088100000|2020-04-28 15:35:00|20.93|20.57|20.92|20.56|20.94|20.58|20.92|20.56|6
1588088400000|2020-04-28 15:40:00|20.91|20.55|20.84|20.48|20.91|20.55|20.84|20.48|18
1588088700000|2020-04-28 15:45:00|20.83|20.47|20.87|20.51|20.88|20.52|20.81|20.45|32
1588089000000|2020-04-28 15:50:00|20.88|20.52|20.88|20.52|20.9|20.54|20.84|20.48|21
1588089300000|2020-04-28 15:55:00|20.89|20.53|20.9|20.54|20.91|20.55|20.89|20.53|16
1588089600000|2020-04-28 16:00:00|20.91|20.55|20.96|20.6|20.99|20.63|20.91|20.55|36
1588089900000|2020-04-28 16:05:00|20.97|20.61|21|20.64|21.04|20.68|20.97|20.61|32
1588090200000|2020-04-28 16:10:00|21.01|20.65|20.97|20.61|21.04|20.68|20.96|20.6|24
1588090500000|2020-04-28 16:15:00|20.96|20.6|21|20.64|21|20.64|20.96|20.6|19
1588090800000|2020-04-28 16:20:00|21.01|20.65|20.98|20.62|21.03|20.67|20.98|20.62|42
1588091100000|2020-04-28 16:25:00|20.99|20.63|21.02|20.66|21.04|20.68|20.99|20.63|42
1588091400000|2020-04-28 16:30:00|21.03|20.67|21.03|20.67|21.04|20.68|21|20.64|17
1588091700000|2020-04-28 16:35:00|21.02|20.66|21.02|20.66|21.03|20.67|21|20.64|15
1588092000000|2020-04-28 16:40:00|21.01|20.65|21|20.64|21.02|20.66|20.99|20.63|28
1588092300000|2020-04-28 16:45:00|21.01|20.65|20.98|20.62|21.03|20.67|20.98|20.62|10
1588092600000|2020-04-28 16:50:00|20.99|20.63|20.99|20.63|21|20.64|20.98|20.62|7
1588092900000|2020-04-28 16:55:00|20.98|20.62|20.99|20.63|20.99|20.63|20.96|20.6|20
1588093200000|2020-04-28 17:00:00|21|20.64|20.96|20.6|21|20.64|20.93|20.57|21
1588093500000|2020-04-28 17:05:00|20.95|20.59|20.94|20.58|20.95|20.59|20.93|20.57|12
1588093800000|2020-04-28 17:10:00|20.95|20.59|20.93|20.57|20.97|20.61|20.92|20.56|45
1588094100000|2020-04-28 17:15:00|20.92|20.56|20.87|20.51|20.95|20.59|20.87|20.51|30
1588094400000|2020-04-28 17:20:00|20.86|20.5|20.89|20.53|20.91|20.55|20.86|20.5|32
1588094700000|2020-04-28 17:25:00|20.9|20.54|20.91|20.55|20.91|20.55|20.9|20.54|2
1588095000000|2020-04-28 17:30:00|20.92|20.56|20.91|20.55|20.92|20.56|20.89|20.53|16
1588095300000|2020-04-28 17:35:00|20.9|20.54|20.9|20.54|20.93|20.57|20.9|20.54|15
1588095600000|2020-04-28 17:40:00|20.91|20.55|20.95|20.59|20.95|20.59|20.9|20.54|15
1588095900000|2020-04-28 17:45:00|20.96|20.6|21.03|20.67|21.03|20.67|20.95|20.59|18
1588096200000|2020-04-28 17:50:00|21.04|20.68|21.04|20.68|21.05|20.69|21.02|20.66|11
1588096500000|2020-04-28 17:55:00|21.05|20.69|21.06|20.7|21.06|20.7|21.01|20.65|14
1588096800000|2020-04-28 18:00:00|21.08|20.72|21.13|20.77|21.14|20.78|21.05|20.69|85
1588097100000|2020-04-28 18:05:00|21.12|20.76|21.27|20.91|21.28|20.92|21.09|20.73|100
1588097400000|2020-04-28 18:10:00|21.28|20.92|21.43|21.07|21.44|21.08|21.28|20.92|49
1588097700000|2020-04-28 18:15:00|21.42|21.06|21.4|21.04|21.43|21.07|21.32|20.96|74
1588098000000|2020-04-28 18:20:00|21.41|21.05|21.41|21.05|21.48|21.12|21.34|20.98|64
1588098300000|2020-04-28 18:25:00|21.4|21.04|21.32|20.96|21.41|21.05|21.32|20.96|46
1588098600000|2020-04-28 18:30:00|21.33|20.97|21.4|21.04|21.42|21.06|21.33|20.97|46
1588098900000|2020-04-28 18:35:00|21.39|21.03|21.4|21.04|21.41|21.05|21.35|20.99|20
1588099200000|2020-04-28 18:40:00|21.39|21.03|21.36|21|21.42|21.06|21.36|21|20
1588099500000|2020-04-28 18:45:00|21.37|21.01|21.44|21.08|21.44|21.08|21.34|20.98|22
1588099800000|2020-04-28 18:50:00|21.45|21.09|21.5|21.14|21.57|21.21|21.44|21.08|30
1588100100000|2020-04-28 18:55:00|21.49|21.13|21.51|21.15|21.52|21.16|21.49|21.13|13
1588100400000|2020-04-28 19:00:00|21.5|21.14|21.49|21.13|21.51|21.15|21.46|21.1|20
1588100700000|2020-04-28 19:05:00|21.48|21.12|21.44|21.08|21.5|21.14|21.43|21.07|19
1588101000000|2020-04-28 19:10:00|21.45|21.09|21.56|21.2|21.56|21.2|21.45|21.09|32
1588101300000|2020-04-28 19:15:00|21.55|21.19|21.52|21.16|21.55|21.19|21.52|21.16|12
1588101600000|2020-04-28 19:20:00|21.51|21.15|21.48|21.12|21.52|21.16|21.47|21.11|54
1588101900000|2020-04-28 19:25:00|21.47|21.11|21.44|21.08|21.48|21.12|21.43|21.07|16
1588102200000|2020-04-28 19:30:00|21.45|21.09|21.48|21.12|21.48|21.12|21.43|21.07|16
1588102500000|2020-04-28 19:35:00|21.47|21.11|21.49|21.13|21.49|21.13|21.47|21.11|5
1588102800000|2020-04-28 19:40:00|21.48|21.12|21.49|21.13|21.49|21.13|21.48|21.12|4
1588103100000|2020-04-28 19:45:00|21.48|21.12|21.46|21.1|21.48|21.12|21.45|21.09|23
1588103400000|2020-04-28 19:50:00|21.45|21.09|21.34|20.98|21.45|21.09|21.34|20.98|42
1588103700000|2020-04-28 19:55:00|21.33|20.97|21.35|20.99|21.36|21|21.33|20.97|17
1588104000000|2020-04-28 20:00:00|21.36|21|21.3|20.94|21.36|21|21.27|20.91|31
1588104300000|2020-04-28 20:05:00|21.31|20.95|21.36|21|21.37|21.01|21.29|20.93|24
1588104600000|2020-04-28 20:10:00|21.35|20.99|21.38|21.02|21.41|21.05|21.34|20.98|14
1588104900000|2020-04-28 20:15:00|21.39|21.03|21.33|20.97|21.42|21.06|21.33|20.97|23
1588105200000|2020-04-28 20:20:00|21.32|20.96|21.31|20.95|21.35|20.99|21.3|20.94|22
1588105500000|2020-04-28 20:25:00|21.32|20.96|21.35|20.99|21.35|20.99|21.32|20.96|12
1588105800000|2020-04-28 20:30:00|21.34|20.98|21.32|20.96|21.34|20.98|21.32|20.96|5
1588106100000|2020-04-28 20:35:00|21.33|20.97|21.41|21.05|21.41|21.05|21.32|20.96|24
1588106400000|2020-04-28 20:40:00|21.4|21.04|21.5|21.14|21.51|21.15|21.4|21.04|27
1588106700000|2020-04-28 20:45:00|21.51|21.15|21.47|21.11|21.51|21.15|21.47|21.11|11
1588107000000|2020-04-28 20:50:00|21.46|21.1|21.45|21.09|21.47|21.11|21.45|21.09|8
1588107300000|2020-04-28 20:55:00|21.44|21.08|21.43|21.07|21.44|21.08|21.42|21.06|4
1588107600000|2020-04-28 21:00:00|21.42|21.06|21.4|21.04|21.43|21.07|21.38|21.02|21
1588107900000|2020-04-28 21:05:00|21.39|21.03|21.41|21.05|21.41|21.05|21.39|21.03|7
1588108200000|2020-04-28 21:10:00|21.42|21.06|21.44|21.08|21.44|21.08|21.41|21.05|15
1588108500000|2020-04-28 21:15:00|21.45|21.09|21.43|21.07|21.45|21.09|21.43|21.07|23
1588108800000|2020-04-28 21:20:00|21.42|21.06|21.39|21.03|21.42|21.06|21.38|21.02|8
1588109100000|2020-04-28 21:25:00|21.4|21.04|21.42|21.06|21.43|21.07|21.39|21.03|29
1588109400000|2020-04-28 21:30:00|21.43|21.07|21.44|21.08|21.44|21.08|21.42|21.06|4
1588109700000|2020-04-28 21:35:00|21.45|21.09|21.47|21.11|21.47|21.11|21.44|21.08|5
1588110000000|2020-04-28 21:40:00|21.48|21.12|21.49|21.13|21.51|21.15|21.47|21.11|18
1588110300000|2020-04-28 21:45:00|21.48|21.12|21.51|21.15|21.51|21.15|21.48|21.12|6
1588110600000|2020-04-28 21:50:00|21.52|21.16|21.56|21.2|21.56|21.2|21.52|21.16|17
1588110900000|2020-04-28 21:55:00|21.55|21.19|21.57|21.21|21.57|21.21|21.55|21.19|5
1588111200000|2020-04-28 22:00:00|21.56|21.2|21.54|21.18|21.57|21.21|21.53|21.17|23
1588111500000|2020-04-28 22:05:00|21.55|21.19|21.53|21.17|21.55|21.19|21.53|21.17|25
1588111800000|2020-04-28 22:10:00|21.54|21.18|21.55|21.19|21.55|21.19|21.52|21.16|28
1588112100000|2020-04-28 22:15:00|21.54|21.18|21.53|21.17|21.54|21.18|21.49|21.13|16
1588112400000|2020-04-28 22:20:00|21.54|21.18|21.57|21.21|21.57|21.21|21.53|21.17|14
1588112700000|2020-04-28 22:25:00|21.56|21.2|21.57|21.21|21.57|21.21|21.56|21.2|6
1588113000000|2020-04-28 22:30:00|21.58|21.22|21.58|21.22|21.59|21.23|21.56|21.2|15
1588113300000|2020-04-28 22:35:00|21.57|21.21|21.58|21.22|21.58|21.22|21.57|21.21|4
1588113600000|2020-04-28 22:40:00|21.57|21.21|21.52|21.16|21.57|21.21|21.51|21.15|18
1588113900000|2020-04-28 22:45:00|21.51|21.15|21.62|21.26|21.62|21.26|21.51|21.15|23
1588114200000|2020-04-28 22:50:00|21.63|21.27|21.7|21.34|21.7|21.34|21.63|21.27|14
1588114500000|2020-04-28 22:55:00|21.69|21.33|21.71|21.35|21.71|21.35|21.66|21.3|27
1588114800000|2020-04-28 23:00:00|21.72|21.36|21.76|21.4|21.77|21.41|21.69|21.33|38
1588115100000|2020-04-28 23:05:00|21.77|21.41|21.81|21.45|21.85|21.49|21.76|21.4|43
1588115400000|2020-04-28 23:10:00|21.82|21.46|21.9|21.54|21.94|21.58|21.8|21.44|69
1588115700000|2020-04-28 23:15:00|21.89|21.53|21.9|21.54|21.91|21.55|21.86|21.5|36
1588116000000|2020-04-28 23:20:00|21.91|21.55|21.9|21.54|21.91|21.55|21.9|21.54|16
1588116300000|2020-04-28 23:25:00|21.91|21.55|22.01|21.65|22.01|21.65|21.9|21.54|42
1588116600000|2020-04-28 23:30:00|22.02|21.66|21.88|21.52|22.02|21.66|21.85|21.49|53
1588116900000|2020-04-28 23:35:00|21.87|21.51|21.69|21.33|21.88|21.52|21.65|21.29|84
1588117200000|2020-04-28 23:40:00|21.7|21.34|21.71|21.35|21.78|21.42|21.69|21.33|38
1588117500000|2020-04-28 23:45:00|21.72|21.36|21.76|21.4|21.77|21.41|21.7|21.34|34
1588117800000|2020-04-28 23:50:00|21.75|21.39|21.73|21.37|21.76|21.4|21.72|21.36|15
1588118100000|2020-04-28 23:55:00|21.72|21.36|21.65|21.29|21.73|21.37|21.65|21.29|28
1588118400000|2020-04-29 00:00:00|21.64|21.28|21.74|21.38|21.75|21.39|21.63|21.27|45
1588118700000|2020-04-29 00:05:00|21.73|21.37|21.71|21.35|21.74|21.38|21.69|21.33|23
1588119000000|2020-04-29 00:10:00|21.72|21.36|21.71|21.35|21.72|21.36|21.69|21.33|16
1588119300000|2020-04-29 00:15:00|21.72|21.36|21.67|21.31|21.72|21.36|21.66|21.3|22
1588119600000|2020-04-29 00:20:00|21.68|21.32|21.69|21.33|21.7|21.34|21.67|21.31|12
1588119900000|2020-04-29 00:25:00|21.7|21.34|21.73|21.37|21.76|21.4|21.7|21.34|12
1588120200000|2020-04-29 00:30:00|21.72|21.36|21.69|21.33|21.72|21.36|21.67|21.31|8
1588120500000|2020-04-29 00:35:00|21.68|21.32|21.66|21.3|21.68|21.32|21.65|21.29|17
1588120800000|2020-04-29 00:40:00|21.65|21.29|21.63|21.27|21.66|21.3|21.62|21.26|25
1588121100000|2020-04-29 00:45:00|21.62|21.26|21.64|21.28|21.64|21.28|21.62|21.26|9
1588121400000|2020-04-29 00:50:00|21.63|21.27|21.61|21.25|21.64|21.28|21.6|21.24|21
1588121700000|2020-04-29 00:55:00|21.6|21.24|21.61|21.25|21.61|21.25|21.6|21.24|2
1588122000000|2020-04-29 01:00:00|21.6|21.24|21.61|21.25|21.61|21.25|21.6|21.24|10
1588122300000|2020-04-29 01:05:00|21.6|21.24|21.63|21.27|21.63|21.27|21.6|21.24|6
1588122600000|2020-04-29 01:10:00|21.62|21.26|21.63|21.27|21.65|21.29|21.62|21.26|24
1588122900000|2020-04-29 01:15:00|21.62|21.26|21.64|21.28|21.64|21.28|21.62|21.26|9
1588123200000|2020-04-29 01:20:00|21.65|21.29|21.68|21.32|21.68|21.32|21.64|21.28|10
1588123500000|2020-04-29 01:25:00|21.67|21.31|21.71|21.35|21.71|21.35|21.67|21.31|9
1588123800000|2020-04-29 01:30:00|21.72|21.36|21.72|21.36|21.72|21.36|21.7|21.34|17
1588124100000|2020-04-29 01:35:00|21.71|21.35|21.76|21.4|21.76|21.4|21.67|21.31|17
1588124400000|2020-04-29 01:40:00|21.77|21.41|21.82|21.46|21.83|21.47|21.76|21.4|28
1588124700000|2020-04-29 01:45:00|21.83|21.47|21.83|21.47|21.86|21.5|21.82|21.46|36
1588125000000|2020-04-29 01:50:00|21.82|21.46|21.79|21.43|21.82|21.46|21.78|21.42|10
1588125300000|2020-04-29 01:55:00|21.78|21.42|21.81|21.45|21.82|21.46|21.78|21.42|23
1588125600000|2020-04-29 02:00:00|21.82|21.46|21.88|21.52|21.89|21.53|21.81|21.45|37
1588125900000|2020-04-29 02:05:00|21.89|21.53|21.79|21.43|22.06|21.7|21.76|21.4|159
1588126200000|2020-04-29 02:10:00|21.8|21.44|21.8|21.44|21.83|21.47|21.7|21.34|111
1588126500000|2020-04-29 02:15:00|21.79|21.43|21.7|21.34|21.8|21.44|21.69|21.33|36
1588126800000|2020-04-29 02:20:00|21.71|21.35|21.69|21.33|21.75|21.39|21.69|21.33|49
1588127100000|2020-04-29 02:25:00|21.7|21.34|21.76|21.4|21.77|21.41|21.69|21.33|33
1588127400000|2020-04-29 02:30:00|21.77|21.41|21.8|21.44|21.8|21.44|21.77|21.41|24
1588127700000|2020-04-29 02:35:00|21.81|21.45|21.77|21.41|21.81|21.45|21.76|21.4|17
1588128000000|2020-04-29 02:40:00|21.76|21.4|21.74|21.38|21.76|21.4|21.72|21.36|27
1588128300000|2020-04-29 02:45:00|21.75|21.39|21.78|21.42|21.78|21.42|21.75|21.39|10
1588128600000|2020-04-29 02:50:00|21.79|21.43|21.71|21.35|21.79|21.43|21.71|21.35|27
1588128900000|2020-04-29 02:55:00|21.72|21.36|21.74|21.38|21.77|21.41|21.71|21.35|19
1588129200000|2020-04-29 03:00:00|21.75|21.39|21.76|21.4|21.76|21.4|21.75|21.39|4
1588129500000|2020-04-29 03:05:00|21.77|21.41|21.78|21.42|21.79|21.43|21.76|21.4|18
1588129800000|2020-04-29 03:10:00|21.77|21.41|21.72|21.36|21.77|21.41|21.72|21.36|22
1588130100000|2020-04-29 03:15:00|21.73|21.37|21.68|21.32|21.74|21.38|21.68|21.32|30
1588130400000|2020-04-29 03:20:00|21.69|21.33|21.71|21.35|21.71|21.35|21.69|21.33|5
1588130700000|2020-04-29 03:25:00|21.72|21.36|21.68|21.32|21.72|21.36|21.68|21.32|21
1588131000000|2020-04-29 03:30:00|21.69|21.33|21.7|21.34|21.7|21.34|21.67|21.31|20
1588131300000|2020-04-29 03:35:00|21.71|21.35|21.77|21.41|21.77|21.41|21.69|21.33|19
1588131600000|2020-04-29 03:40:00|21.78|21.42|21.78|21.42|21.79|21.43|21.75|21.39|23
1588131900000|2020-04-29 03:45:00|21.79|21.43|21.79|21.43|21.8|21.44|21.76|21.4|17
1588132200000|2020-04-29 03:50:00|21.78|21.42|21.77|21.41|21.8|21.44|21.77|21.41|12
1588132500000|2020-04-29 03:55:00|21.76|21.4|21.76|21.4|21.76|21.4|21.7|21.34|35
1588132800000|2020-04-29 04:00:00|21.75|21.39|21.74|21.38|21.77|21.41|21.74|21.38|13
1588133100000|2020-04-29 04:05:00|21.73|21.37|21.74|21.38|21.75|21.39|21.72|21.36|14
1588133400000|2020-04-29 04:10:00|21.73|21.37|21.76|21.4|21.76|21.4|21.73|21.37|16
1588133700000|2020-04-29 04:15:00|21.75|21.39|21.72|21.36|21.75|21.39|21.72|21.36|6
1588134000000|2020-04-29 04:20:00|21.73|21.37|21.71|21.35|21.74|21.38|21.71|21.35|5
1588134300000|2020-04-29 04:25:00|21.72|21.36|21.67|21.31|21.72|21.36|21.67|21.31|12
1588134600000|2020-04-29 04:30:00|21.66|21.3|21.66|21.3|21.67|21.31|21.64|21.28|23
1588134900000|2020-04-29 04:35:00|21.67|21.31|21.68|21.32|21.68|21.32|21.67|21.31|2
1588135200000|2020-04-29 04:40:00|21.69|21.33|21.69|21.33|21.7|21.34|21.68|21.32|7
1588135500000|2020-04-29 04:45:00|21.7|21.34|21.7|21.34|21.7|21.34|21.68|21.32|11
1588135800000|2020-04-29 04:50:00|21.71|21.35|21.71|21.35|21.71|21.35|21.69|21.33|13
1588136100000|2020-04-29 04:55:00|21.72|21.36|21.75|21.39|21.76|21.4|21.71|21.35|26
1588136400000|2020-04-29 05:00:00|21.76|21.4|21.73|21.37|21.8|21.44|21.71|21.35|24
1588136700000|2020-04-29 05:05:00|21.72|21.36|21.69|21.33|21.75|21.39|21.68|21.32|24
1588137000000|2020-04-29 05:10:00|21.68|21.32|21.69|21.33|21.71|21.35|21.68|21.32|14
1588137300000|2020-04-29 05:15:00|21.7|21.34|21.72|21.36|21.74|21.38|21.69|21.33|33
1588137600000|2020-04-29 05:20:00|21.71|21.35|21.7|21.34|21.73|21.37|21.69|21.33|22
1588137900000|2020-04-29 05:25:00|21.69|21.33|21.68|21.32|21.69|21.33|21.67|21.31|10
1588138200000|2020-04-29 05:30:00|21.67|21.31|21.67|21.31|21.7|21.34|21.67|21.31|27
1588138500000|2020-04-29 05:35:00|21.68|21.32|21.67|21.31|21.69|21.33|21.66|21.3|22
1588138800000|2020-04-29 05:40:00|21.68|21.32|21.71|21.35|21.77|21.41|21.68|21.32|34
1588139100000|2020-04-29 05:45:00|21.7|21.34|21.72|21.36|21.72|21.36|21.69|21.33|11
1588139400000|2020-04-29 05:50:00|21.73|21.37|21.74|21.38|21.74|21.38|21.71|21.35|24
1588139700000|2020-04-29 05:55:00|21.73|21.37|21.76|21.4|21.76|21.4|21.73|21.37|18
1588140000000|2020-04-29 06:00:00|21.75|21.39|21.72|21.36|21.84|21.48|21.7|21.34|80
1588140300000|2020-04-29 06:05:00|21.71|21.35|21.78|21.42|21.79|21.43|21.71|21.35|56
1588140600000|2020-04-29 06:10:00|21.77|21.41|21.83|21.47|21.83|21.47|21.76|21.4|45
1588140900000|2020-04-29 06:15:00|21.84|21.48|21.82|21.46|21.88|21.52|21.79|21.43|51
1588141200000|2020-04-29 06:20:00|21.83|21.47|21.78|21.42|21.83|21.47|21.75|21.39|54
1588141500000|2020-04-29 06:25:00|21.79|21.43|21.84|21.48|21.84|21.48|21.79|21.43|20
1588141800000|2020-04-29 06:30:00|21.85|21.49|21.85|21.49|21.88|21.52|21.79|21.43|45
1588142100000|2020-04-29 06:35:00|21.84|21.48|21.82|21.46|21.89|21.53|21.78|21.42|60
1588142400000|2020-04-29 06:40:00|21.81|21.45|21.81|21.45|21.85|21.49|21.79|21.43|25
1588142700000|2020-04-29 06:45:00|21.8|21.44|21.8|21.44|21.83|21.47|21.8|21.44|9
1588143000000|2020-04-29 06:50:00|21.81|21.45|21.82|21.46|21.83|21.47|21.81|21.45|8
1588143300000|2020-04-29 06:55:00|21.81|21.45|21.82|21.46|21.82|21.46|21.78|21.42|16
1588143600000|2020-04-29 07:00:00|21.81|21.45|21.82|21.46|21.82|21.46|21.78|21.42|20
1588143900000|2020-04-29 07:05:00|21.81|21.45|21.81|21.45|21.82|21.46|21.77|21.41|41
1588144200000|2020-04-29 07:10:00|21.8|21.44|21.82|21.46|21.83|21.47|21.8|21.44|23
1588144500000|2020-04-29 07:15:00|21.81|21.45|21.81|21.45|21.82|21.46|21.79|21.43|23
1588144800000|2020-04-29 07:20:00|21.8|21.44|21.75|21.39|21.8|21.44|21.72|21.36|32
1588145100000|2020-04-29 07:25:00|21.74|21.38|21.74|21.38|21.75|21.39|21.73|21.37|23
1588145400000|2020-04-29 07:30:00|21.73|21.37|21.67|21.31|21.73|21.37|21.66|21.3|15
1588145700000|2020-04-29 07:35:00|21.66|21.3|21.67|21.31|21.67|21.31|21.64|21.28|34
1588146000000|2020-04-29 07:40:00|21.66|21.3|21.65|21.29|21.69|21.33|21.64|21.28|26
1588146300000|2020-04-29 07:45:00|21.66|21.3|21.65|21.29|21.7|21.34|21.64|21.28|38
1588146600000|2020-04-29 07:50:00|21.64|21.28|21.65|21.29|21.66|21.3|21.63|21.27|28
1588146900000|2020-04-29 07:55:00|21.66|21.3|21.72|21.36|21.72|21.36|21.65|21.29|33
1588147200000|2020-04-29 08:00:00|21.73|21.37|21.75|21.39|21.77|21.41|21.72|21.36|33
1588147500000|2020-04-29 08:05:00|21.74|21.38|21.68|21.32|21.75|21.39|21.68|21.32|21
1588147800000|2020-04-29 08:10:00|21.67|21.31|21.66|21.3|21.68|21.32|21.65|21.29|14
1588148100000|2020-04-29 08:15:00|21.65|21.29|21.65|21.29|21.66|21.3|21.64|21.28|15
1588148400000|2020-04-29 08:20:00|21.64|21.28|21.63|21.27|21.64|21.28|21.63|21.27|10
1588148700000|2020-04-29 08:25:00|21.64|21.28|21.67|21.31|21.67|21.31|21.64|21.28|8
1588149000000|2020-04-29 08:30:00|21.68|21.32|21.67|21.31|21.69|21.33|21.66|21.3|12
1588149300000|2020-04-29 08:35:00|21.66|21.3|21.66|21.3|21.67|21.31|21.66|21.3|13
1588149600000|2020-04-29 08:40:00|21.67|21.31|21.68|21.32|21.68|21.32|21.67|21.31|2
1588149900000|2020-04-29 08:45:00|21.67|21.31|21.67|21.31|21.67|21.31|21.66|21.3|5
1588150200000|2020-04-29 08:50:00|21.69|21.33|21.7|21.34|21.7|21.34|21.67|21.31|8
1588150500000|2020-04-29 08:55:00|21.69|21.33|21.69|21.33|21.7|21.34|21.69|21.33|9
1588150800000|2020-04-29 09:00:00|21.7|21.34|21.71|21.35|21.71|21.35|21.7|21.34|4
1588151100000|2020-04-29 09:05:00|21.7|21.34|21.71|21.35|21.72|21.36|21.7|21.34|8
1588151400000|2020-04-29 09:10:00|21.7|21.34|21.7|21.34|21.7|21.34|21.7|21.34|1
1588151700000|2020-04-29 09:15:00|21.71|21.35|21.71|21.35|21.72|21.36|21.7|21.34|19
1588152000000|2020-04-29 09:20:00|21.7|21.34|21.75|21.39|21.75|21.39|21.7|21.34|15
1588152300000|2020-04-29 09:25:00|21.76|21.4|21.77|21.41|21.77|21.41|21.72|21.36|17
1588152600000|2020-04-29 09:30:00|21.76|21.4|21.75|21.39|21.76|21.4|21.74|21.38|18
1588152900000|2020-04-29 09:35:00|21.74|21.38|21.74|21.38|21.75|21.39|21.74|21.38|3
1588153200000|2020-04-29 09:40:00|21.75|21.39|21.69|21.33|21.8|21.44|21.69|21.33|35
1588153500000|2020-04-29 09:45:00|21.7|21.34|21.7|21.34|21.72|21.36|21.68|21.32|25
1588153800000|2020-04-29 09:50:00|21.69|21.33|21.69|21.33|21.71|21.35|21.69|21.33|15
1588154100000|2020-04-29 09:55:00|21.7|21.34|21.73|21.37|21.73|21.37|21.69|21.33|32
1588154400000|2020-04-29 10:00:00|21.72|21.36|21.7|21.34|21.73|21.37|21.68|21.32|21
1588154700000|2020-04-29 10:05:00|21.71|21.35|21.69|21.33|21.74|21.38|21.69|21.33|31
1588155000000|2020-04-29 10:10:00|21.7|21.34|21.7|21.34|21.79|21.43|21.69|21.33|93
1588155300000|2020-04-29 10:15:00|21.71|21.35|21.75|21.39|21.77|21.41|21.69|21.33|44
1588155600000|2020-04-29 10:20:00|21.74|21.38|21.78|21.42|21.78|21.42|21.73|21.37|36
1588155900000|2020-04-29 10:25:00|21.77|21.41|21.82|21.46|21.85|21.49|21.77|21.41|63
1588156200000|2020-04-29 10:30:00|21.83|21.47|21.81|21.45|21.84|21.48|21.76|21.4|43
1588156500000|2020-04-29 10:35:00|21.82|21.46|21.83|21.47|21.84|21.48|21.78|21.42|38
1588156800000|2020-04-29 10:40:00|21.82|21.46|21.89|21.53|21.89|21.53|21.82|21.46|18
1588157100000|2020-04-29 10:45:00|21.88|21.52|21.82|21.46|21.88|21.52|21.82|21.46|21
1588157400000|2020-04-29 10:50:00|21.83|21.47|21.89|21.53|21.9|21.54|21.83|21.47|32
1588157700000|2020-04-29 10:55:00|21.9|21.54|21.89|21.53|21.91|21.55|21.87|21.51|36
1588158000000|2020-04-29 11:00:00|21.9|21.54|22|21.64|22|21.64|21.89|21.53|43
1588158300000|2020-04-29 11:05:00|22.01|21.65|22.08|21.72|22.09|21.73|22|21.64|62
1588158600000|2020-04-29 11:10:00|22.09|21.73|22.07|21.71|22.21|21.85|22.07|21.71|91
1588158900000|2020-04-29 11:15:00|22.06|21.7|22.17|21.81|22.19|21.83|22.05|21.69|59
1588159200000|2020-04-29 11:20:00|22.16|21.8|22.15|21.79|22.17|21.81|22.11|21.75|40
1588159500000|2020-04-29 11:25:00|22.14|21.78|22.17|21.81|22.18|21.82|22.14|21.78|16
1588159800000|2020-04-29 11:30:00|22.16|21.8|22.12|21.76|22.17|21.81|22.09|21.73|61
1588160100000|2020-04-29 11:35:00|22.13|21.77|22.15|21.79|22.15|21.79|22.12|21.76|13
1588160400000|2020-04-29 11:40:00|22.16|21.8|22.21|21.85|22.21|21.85|22.15|21.79|16
1588160700000|2020-04-29 11:45:00|22.22|21.86|22.21|21.85|22.23|21.87|22.2|21.84|30
1588161000000|2020-04-29 11:50:00|22.2|21.84|22.16|21.8|22.21|21.85|22.16|21.8|27
1588161300000|2020-04-29 11:55:00|22.17|21.81|22.17|21.81|22.19|21.83|22.16|21.8|23
1588161600000|2020-04-29 12:00:00|22.18|21.82|22.22|21.86|22.23|21.87|22.18|21.82|31
1588161900000|2020-04-29 12:05:00|22.21|21.85|22.19|21.83|22.22|21.86|22.17|21.81|11
1588162200000|2020-04-29 12:10:00|22.18|21.82|22.17|21.81|22.18|21.82|22.16|21.8|10
1588162500000|2020-04-29 12:15:00|22.18|21.82|22.19|21.83|22.19|21.83|22.17|21.81|18
1588162800000|2020-04-29 12:20:00|22.2|21.84|22.18|21.82|22.2|21.84|22.17|21.81|13
1588163100000|2020-04-29 12:25:00|22.17|21.81|22.19|21.83|22.19|21.83|22.17|21.81|5
1588163400000|2020-04-29 12:30:00|22.18|21.82|22.19|21.83|22.22|21.86|22.18|21.82|33
1588163700000|2020-04-29 12:35:00|22.18|21.82|22.2|21.84|22.2|21.84|22.18|21.82|37
1588164000000|2020-04-29 12:40:00|22.19|21.83|22.23|21.87|22.24|21.88|22.19|21.83|19
1588164300000|2020-04-29 12:45:00|22.24|21.88|22.43|22.07|22.43|22.07|22.22|21.86|75
1588164600000|2020-04-29 12:50:00|22.44|22.08|22.45|22.09|22.48|22.12|22.37|22.01|100
1588164900000|2020-04-29 12:55:00|22.46|22.1|22.48|22.12|22.52|22.16|22.41|22.05|111
1588165200000|2020-04-29 13:00:00|22.49|22.13|22.69|22.33|22.7|22.34|22.49|22.13|151
1588165500000|2020-04-29 13:05:00|22.68|22.32|22.49|22.13|22.69|22.33|22.48|22.12|132
1588165800000|2020-04-29 13:10:00|22.48|22.12|22.48|22.12|22.5|22.14|22.39|22.03|92
1588166100000|2020-04-29 13:15:00|22.49|22.13|22.51|22.15|22.52|22.16|22.43|22.07|81
1588166400000|2020-04-29 13:20:00|22.5|22.14|22.45|22.09|22.51|22.15|22.45|22.09|74
1588166700000|2020-04-29 13:25:00|22.44|22.08|22.44|22.08|22.5|22.14|22.4|22.04|75
1588167000000|2020-04-29 13:30:00|22.43|22.07|22.36|22|22.43|22.07|22.35|21.99|58
1588167300000|2020-04-29 13:35:00|22.37|22.01|22.17|21.81|22.37|22.01|22.16|21.8|79
1588167600000|2020-04-29 13:40:00|22.18|21.82|22.14|21.78|22.24|21.88|22.08|21.72|107
1588167900000|2020-04-29 13:45:00|22.15|21.79|22.1|21.74|22.15|21.79|22.08|21.72|48
1588168200000|2020-04-29 13:50:00|22.09|21.73|22.19|21.83|22.23|21.87|22.09|21.73|54
1588168500000|2020-04-29 13:55:00|22.2|21.84|22.17|21.81|22.21|21.85|22.15|21.79|46
1588168800000|2020-04-29 14:00:00|22.16|21.8|22.09|21.73|22.17|21.81|22.07|21.71|36
1588169100000|2020-04-29 14:05:00|22.1|21.74|22.2|21.84|22.22|21.86|22.1|21.74|63
1588169400000|2020-04-29 14:10:00|22.19|21.83|22.21|21.85|22.21|21.85|22.15|21.79|43
1588169700000|2020-04-29 14:15:00|22.22|21.86|22.27|21.91|22.32|21.96|22.21|21.85|48
1588170000000|2020-04-29 14:20:00|22.28|21.92|22.31|21.95|22.32|21.96|22.26|21.9|44
1588170300000|2020-04-29 14:25:00|22.3|21.94|22.34|21.98|22.34|21.98|22.29|21.93|19
1588170600000|2020-04-29 14:30:00|22.35|21.99|22.31|21.95|22.41|22.05|22.3|21.94|42
1588170900000|2020-04-29 14:35:00|22.32|21.96|22.34|21.98|22.35|21.99|22.31|21.95|23
1588171200000|2020-04-29 14:40:00|22.33|21.97|22.31|21.95|22.34|21.98|22.31|21.95|33
1588171500000|2020-04-29 14:45:00|22.32|21.96|22.35|21.99|22.35|21.99|22.28|21.92|18
1588171800000|2020-04-29 14:50:00|22.34|21.98|22.32|21.96|22.36|22|22.3|21.94|39
1588172100000|2020-04-29 14:55:00|22.33|21.97|22.38|22.02|22.38|22.02|22.32|21.96|32
1588172400000|2020-04-29 15:00:00|22.39|22.03|22.31|21.95|22.39|22.03|22.31|21.95|23
1588172700000|2020-04-29 15:05:00|22.32|21.96|22.31|21.95|22.32|21.96|22.3|21.94|38
1588173000000|2020-04-29 15:10:00|22.3|21.94|22.32|21.96|22.39|22.03|22.3|21.94|41
1588173300000|2020-04-29 15:15:00|22.33|21.97|22.26|21.9|22.34|21.98|22.26|21.9|20
1588173600000|2020-04-29 15:20:00|22.27|21.91|22.29|21.93|22.29|21.93|22.24|21.88|49
1588173900000|2020-04-29 15:25:00|22.28|21.92|22.24|21.88|22.29|21.93|22.24|21.88|29
1588174200000|2020-04-29 15:30:00|22.23|21.87|22.35|21.99|22.36|22|22.23|21.87|49
1588174500000|2020-04-29 15:35:00|22.36|22|22.37|22.01|22.38|22.02|22.34|21.98|39
1588174800000|2020-04-29 15:40:00|22.38|22.02|22.39|22.03|22.41|22.05|22.38|22.02|20
1588175100000|2020-04-29 15:45:00|22.4|22.04|22.38|22.02|22.41|22.05|22.37|22.01|15
1588175400000|2020-04-29 15:50:00|22.37|22.01|22.46|22.1|22.46|22.1|22.37|22.01|28
1588175700000|2020-04-29 15:55:00|22.45|22.09|22.47|22.11|22.49|22.13|22.42|22.06|50
1588176000000|2020-04-29 16:00:00|22.48|22.12|22.55|22.19|22.57|22.21|22.43|22.07|93
1588176300000|2020-04-29 16:05:00|22.53|22.17|22.63|22.27|22.72|22.36|22.52|22.16|144
1588176600000|2020-04-29 16:10:00|22.64|22.28|22.59|22.23|22.69|22.33|22.54|22.18|109
1588176900000|2020-04-29 16:15:00|22.6|22.24|22.65|22.29|22.66|22.3|22.58|22.22|40
1588177200000|2020-04-29 16:20:00|22.66|22.3|22.75|22.39|22.77|22.41|22.65|22.29|91
1588177500000|2020-04-29 16:25:00|22.74|22.38|22.64|22.28|22.74|22.38|22.59|22.23|80
1588177800000|2020-04-29 16:30:00|22.63|22.27|22.74|22.38|22.75|22.39|22.62|22.26|52
1588178100000|2020-04-29 16:35:00|22.73|22.37|22.81|22.45|22.82|22.46|22.69|22.33|74
1588178400000|2020-04-29 16:40:00|22.8|22.44|23.08|22.72|23.08|22.72|22.8|22.44|167
1588178700000|2020-04-29 16:45:00|23.09|22.73|22.99|22.63|23.27|22.91|22.87|22.51|360
1588179000000|2020-04-29 16:50:00|22.98|22.62|22.94|22.58|22.99|22.63|22.84|22.48|188
1588179300000|2020-04-29 16:55:00|22.95|22.59|22.77|22.41|22.95|22.59|22.74|22.38|127
1588179600000|2020-04-29 17:00:00|22.76|22.4|22.76|22.4|22.82|22.46|22.7|22.34|100
1588179900000|2020-04-29 17:05:00|22.77|22.41|22.88|22.52|22.91|22.55|22.77|22.41|97
1588180200000|2020-04-29 17:10:00|22.87|22.51|22.85|22.49|22.9|22.54|22.81|22.45|55
1588180500000|2020-04-29 17:15:00|22.84|22.48|22.82|22.46|22.86|22.5|22.82|22.46|35
1588180800000|2020-04-29 17:20:00|22.83|22.47|22.98|22.62|23.03|22.67|22.83|22.47|92
1588181100000|2020-04-29 17:25:00|22.99|22.63|23.01|22.65|23.13|22.77|22.95|22.59|159
1588181400000|2020-04-29 17:30:00|23.02|22.66|23.03|22.67|23.09|22.73|22.98|22.62|66
1588181700000|2020-04-29 17:35:00|23.04|22.68|23.13|22.77|23.13|22.77|23.02|22.66|38
1588182000000|2020-04-29 17:40:00|23.12|22.76|23.28|22.92|23.29|22.93|23.08|22.72|152
1588182300000|2020-04-29 17:45:00|23.27|22.91|23.11|22.75|23.28|22.92|23.1|22.74|175
1588182600000|2020-04-29 17:50:00|23.1|22.74|22.69|22.33|23.13|22.77|22.65|22.29|250
1588182900000|2020-04-29 17:55:00|22.68|22.32|22.79|22.43|22.82|22.46|22.67|22.31|201
1588183200000|2020-04-29 18:00:00|22.78|22.42|22.5|22.14|22.8|22.44|22.49|22.13|222
1588183500000|2020-04-29 18:05:00|22.51|22.15|22.65|22.29|22.68|22.32|22.51|22.15|160
1588183800000|2020-04-29 18:10:00|22.64|22.28|22.7|22.34|22.7|22.34|22.64|22.28|61
1588184100000|2020-04-29 18:15:00|22.71|22.35|22.64|22.28|22.72|22.36|22.61|22.25|72
1588184400000|2020-04-29 18:20:00|22.63|22.27|22.63|22.27|22.67|22.31|22.6|22.24|43
1588184700000|2020-04-29 18:25:00|22.62|22.26|22.56|22.2|22.62|22.26|22.56|22.2|21
1588185000000|2020-04-29 18:30:00|22.55|22.19|22.48|22.12|22.56|22.2|22.46|22.1|93
1588185300000|2020-04-29 18:35:00|22.47|22.11|22.68|22.32|22.68|22.32|22.47|22.11|84
1588185600000|2020-04-29 18:40:00|22.69|22.33|22.64|22.28|22.7|22.34|22.59|22.23|47
1588185900000|2020-04-29 18:45:00|22.65|22.29|22.56|22.2|22.68|22.32|22.56|22.2|42
1588186200000|2020-04-29 18:50:00|22.55|22.19|22.57|22.21|22.62|22.26|22.53|22.17|69
1588186500000|2020-04-29 18:55:00|22.56|22.2|22.63|22.27|22.64|22.28|22.56|22.2|28
1588186800000|2020-04-29 19:00:00|22.64|22.28|22.72|22.36|22.72|22.36|22.64|22.28|37
1588187100000|2020-04-29 19:05:00|22.73|22.37|22.71|22.35|22.75|22.39|22.7|22.34|47
1588187400000|2020-04-29 19:10:00|22.7|22.34|22.67|22.31|22.71|22.35|22.66|22.3|24
1588187700000|2020-04-29 19:15:00|22.68|22.32|22.77|22.41|22.78|22.42|22.68|22.32|32
1588188000000|2020-04-29 19:20:00|22.78|22.42|22.82|22.46|22.82|22.46|22.76|22.4|26
1588188300000|2020-04-29 19:25:00|22.83|22.47|22.93|22.57|22.93|22.57|22.82|22.46|29
1588188600000|2020-04-29 19:30:00|22.92|22.56|22.88|22.52|22.92|22.56|22.85|22.49|23
1588188900000|2020-04-29 19:35:00|22.89|22.53|22.95|22.59|22.95|22.59|22.88|22.52|45
1588189200000|2020-04-29 19:40:00|22.96|22.6|22.96|22.6|23.01|22.65|22.93|22.57|44
1588189500000|2020-04-29 19:45:00|22.97|22.61|22.96|22.6|22.98|22.62|22.93|22.57|20
1588189800000|2020-04-29 19:50:00|22.95|22.59|22.86|22.5|22.95|22.59|22.82|22.46|66
1588190100000|2020-04-29 19:55:00|22.87|22.51|22.96|22.6|22.96|22.6|22.85|22.49|36
1588190400000|2020-04-29 20:00:00|22.97|22.61|22.95|22.59|23.02|22.66|22.95|22.59|54
1588190700000|2020-04-29 20:05:00|22.96|22.6|22.92|22.56|22.97|22.61|22.89|22.53|19
1588191000000|2020-04-29 20:10:00|22.91|22.55|22.95|22.59|22.99|22.63|22.91|22.55|37
1588191300000|2020-04-29 20:15:00|22.94|22.58|22.91|22.55|22.95|22.59|22.9|22.54|30
1588191600000|2020-04-29 20:20:00|22.92|22.56|22.88|22.52|22.92|22.56|22.86|22.5|23
1588191900000|2020-04-29 20:25:00|22.87|22.51|22.95|22.59|22.95|22.59|22.87|22.51|39
1588192200000|2020-04-29 20:30:00|22.94|22.58|22.92|22.56|22.94|22.58|22.88|22.52|66
1588192500000|2020-04-29 20:35:00|22.91|22.55|22.94|22.58|22.95|22.59|22.91|22.55|24
1588192800000|2020-04-29 20:40:00|22.93|22.57|22.95|22.59|22.95|22.59|22.91|22.55|23
1588193100000|2020-04-29 20:45:00|22.96|22.6|22.98|22.62|22.98|22.62|22.94|22.58|17
1588193400000|2020-04-29 20:50:00|22.97|22.61|22.99|22.63|22.99|22.63|22.95|22.59|27
1588193700000|2020-04-29 20:55:00|22.98|22.62|23.04|22.68|23.04|22.68|22.98|22.62|41
1588194000000|2020-04-29 21:00:00|23.03|22.67|22.85|22.49|23.04|22.68|22.85|22.49|99
1588194300000|2020-04-29 21:05:00|22.84|22.48|22.83|22.47|22.84|22.48|22.78|22.42|66
1588194600000|2020-04-29 21:10:00|22.84|22.48|22.89|22.53|22.89|22.53|22.84|22.48|40
1588194900000|2020-04-29 21:15:00|22.88|22.52|22.85|22.49|22.89|22.53|22.83|22.47|60
1588195200000|2020-04-29 21:20:00|22.86|22.5|22.91|22.55|22.91|22.55|22.85|22.49|24
1588195500000|2020-04-29 21:25:00|22.9|22.54|22.91|22.55|22.91|22.55|22.88|22.52|32
1588195800000|2020-04-29 21:30:00|22.9|22.54|22.87|22.51|22.9|22.54|22.83|22.47|22
1588196100000|2020-04-29 21:35:00|22.88|22.52|22.89|22.53|22.89|22.53|22.87|22.51|24
1588196400000|2020-04-29 21:40:00|22.9|22.54|22.9|22.54|22.9|22.54|22.89|22.53|3
1588196700000|2020-04-29 21:45:00|22.89|22.53|22.91|22.55|22.91|22.55|22.88|22.52|21
1588197000000|2020-04-29 21:50:00|22.92|22.56|22.96|22.6|22.97|22.61|22.91|22.55|25
1588197300000|2020-04-29 21:55:00|22.95|22.59|22.97|22.61|22.97|22.61|22.95|22.59|27
1588197600000|2020-04-29 22:00:00|22.96|22.6|22.82|22.46|22.96|22.6|22.82|22.46|60
1588197900000|2020-04-29 22:05:00|22.81|22.45|22.78|22.42|22.85|22.49|22.77|22.41|50
1588198200000|2020-04-29 22:10:00|22.77|22.41|22.65|22.29|22.77|22.41|22.64|22.28|51
1588198500000|2020-04-29 22:15:00|22.66|22.3|22.69|22.33|22.71|22.35|22.65|22.29|92
1588198800000|2020-04-29 22:20:00|22.68|22.32|22.66|22.3|22.71|22.35|22.66|22.3|43
1588199100000|2020-04-29 22:25:00|22.65|22.29|22.69|22.33|22.7|22.34|22.64|22.28|27
1588199400000|2020-04-29 22:30:00|22.7|22.34|22.71|22.35|22.72|22.36|22.69|22.33|54
1588199700000|2020-04-29 22:35:00|22.7|22.34|22.71|22.35|22.72|22.36|22.7|22.34|14
1588200000000|2020-04-29 22:40:00|22.72|22.36|22.77|22.41|22.77|22.41|22.71|22.35|32
1588200300000|2020-04-29 22:45:00|22.78|22.42|22.84|22.48|22.84|22.48|22.78|22.42|35
1588200600000|2020-04-29 22:50:00|22.83|22.47|22.91|22.55|22.91|22.55|22.81|22.45|29
1588200900000|2020-04-29 22:55:00|22.9|22.54|22.86|22.5|22.91|22.55|22.84|22.48|24
1588201200000|2020-04-29 23:00:00|22.87|22.51|22.93|22.57|22.93|22.57|22.84|22.48|26
1588201500000|2020-04-29 23:05:00|22.92|22.56|22.93|22.57|22.93|22.57|22.86|22.5|52
1588201800000|2020-04-29 23:10:00|22.92|22.56|22.93|22.57|22.94|22.58|22.9|22.54|33
1588202100000|2020-04-29 23:15:00|22.94|22.58|22.89|22.53|22.94|22.58|22.87|22.51|42
1588202400000|2020-04-29 23:20:00|22.88|22.52|22.81|22.45|22.88|22.52|22.78|22.42|52
1588202700000|2020-04-29 23:25:00|22.8|22.44|22.79|22.43|22.83|22.47|22.77|22.41|62
1588203000000|2020-04-29 23:30:00|22.78|22.42|22.78|22.42|22.79|22.43|22.76|22.4|27
1588203300000|2020-04-29 23:35:00|22.79|22.43|22.81|22.45|22.81|22.45|22.78|22.42|21
1588203600000|2020-04-29 23:40:00|22.82|22.46|22.81|22.45|22.82|22.46|22.8|22.44|14
1588203900000|2020-04-29 23:45:00|22.82|22.46|22.85|22.49|22.85|22.49|22.82|22.46|20
1588204200000|2020-04-29 23:50:00|22.86|22.5|22.82|22.46|22.88|22.52|22.82|22.46|21
1588204500000|2020-04-29 23:55:00|22.83|22.47|22.85|22.49|22.85|22.49|22.81|22.45|27
1588204800000|2020-04-30 00:00:00|22.86|22.5|22.83|22.47|22.87|22.51|22.81|22.45|52
1588205100000|2020-04-30 00:05:00|22.82|22.46|22.81|22.45|22.82|22.46|22.79|22.43|24
1588205400000|2020-04-30 00:10:00|22.82|22.46|22.82|22.46|22.87|22.51|22.81|22.45|23
1588205700000|2020-04-30 00:15:00|22.83|22.47|22.75|22.39|22.83|22.47|22.75|22.39|51
1588206000000|2020-04-30 00:20:00|22.74|22.38|22.75|22.39|22.77|22.41|22.74|22.38|16
1588206300000|2020-04-30 00:25:00|22.76|22.4|22.81|22.45|22.81|22.45|22.75|22.39|38
1588206600000|2020-04-30 00:30:00|22.82|22.46|22.85|22.49|22.86|22.5|22.82|22.46|12
1588206900000|2020-04-30 00:35:00|22.84|22.48|22.88|22.52|22.88|22.52|22.82|22.46|31
1588207200000|2020-04-30 00:40:00|22.89|22.53|22.89|22.53|22.89|22.53|22.84|22.48|37
1588207500000|2020-04-30 00:45:00|22.88|22.52|22.91|22.55|22.92|22.56|22.87|22.51|42
1588207800000|2020-04-30 00:50:00|22.9|22.54|22.94|22.58|22.95|22.59|22.9|22.54|45
1588208100000|2020-04-30 00:55:00|22.93|22.57|22.94|22.58|22.96|22.6|22.92|22.56|30
1588208400000|2020-04-30 01:00:00|22.93|22.57|22.99|22.63|22.99|22.63|22.91|22.55|30
1588208700000|2020-04-30 01:05:00|23|22.64|23.03|22.67|23.04|22.68|22.99|22.63|28
1588209000000|2020-04-30 01:10:00|23.04|22.68|23.03|22.67|23.06|22.7|23.03|22.67|24
1588209300000|2020-04-30 01:15:00|23.02|22.66|23.02|22.66|23.03|22.67|22.99|22.63|25
1588209600000|2020-04-30 01:20:00|23.03|22.67|23.01|22.65|23.03|22.67|23|22.64|21
1588209900000|2020-04-30 01:25:00|23|22.64|23.05|22.69|23.06|22.7|23|22.64|16
1588210200000|2020-04-30 01:30:00|23.06|22.7|23.06|22.7|23.08|22.72|23.05|22.69|33
1588210500000|2020-04-30 01:35:00|23.07|22.71|23.02|22.66|23.07|22.71|23.01|22.65|42
1588210800000|2020-04-30 01:40:00|23.01|22.65|23.05|22.69|23.05|22.69|23|22.64|27
1588211100000|2020-04-30 01:45:00|23.04|22.68|23|22.64|23.05|22.69|22.99|22.63|39
1588211400000|2020-04-30 01:50:00|23.01|22.65|23.02|22.66|23.04|22.68|23.01|22.65|14
1588211700000|2020-04-30 01:55:00|23.03|22.67|23.03|22.67|23.04|22.68|23|22.64|29
1588212000000|2020-04-30 02:00:00|23.02|22.66|22.95|22.59|23.02|22.66|22.95|22.59|30
1588212300000|2020-04-30 02:05:00|22.96|22.6|22.96|22.6|22.96|22.6|22.92|22.56|23
1588212600000|2020-04-30 02:10:00|22.97|22.61|22.97|22.61|22.98|22.62|22.95|22.59|41
1588212900000|2020-04-30 02:15:00|22.98|22.62|23.01|22.65|23.03|22.67|22.97|22.61|14
1588213200000|2020-04-30 02:20:00|23|22.64|22.98|22.62|23.01|22.65|22.95|22.59|25
1588213500000|2020-04-30 02:25:00|22.99|22.63|22.99|22.63|23|22.64|22.98|22.62|15
1588213800000|2020-04-30 02:30:00|22.98|22.62|22.95|22.59|22.98|22.62|22.95|22.59|12
1588214100000|2020-04-30 02:35:00|22.96|22.6|23.06|22.7|23.06|22.7|22.96|22.6|27
1588214400000|2020-04-30 02:40:00|23.05|22.69|23.05|22.69|23.06|22.7|23.04|22.68|11
1588214700000|2020-04-30 02:45:00|23.06|22.7|23.1|22.74|23.12|22.76|23.05|22.69|47
1588215000000|2020-04-30 02:50:00|23.11|22.75|23.17|22.81|23.19|22.83|23.1|22.74|35
1588215300000|2020-04-30 02:55:00|23.18|22.82|23.2|22.84|23.23|22.87|23.14|22.78|83
1588215600000|2020-04-30 03:00:00|23.21|22.85|23.14|22.78|23.21|22.85|23.14|22.78|110
1588215900000|2020-04-30 03:05:00|23.13|22.77|23.14|22.78|23.15|22.79|23.03|22.67|125
1588216200000|2020-04-30 03:10:00|23.13|22.77|23.11|22.75|23.14|22.78|23.1|22.74|45
1588216500000|2020-04-30 03:15:00|23.12|22.76|23.2|22.84|23.2|22.84|23.11|22.75|45
1588216800000|2020-04-30 03:20:00|23.21|22.85|23.2|22.84|23.24|22.88|23.2|22.84|20
1588217100000|2020-04-30 03:25:00|23.19|22.83|23.31|22.95|23.33|22.97|23.19|22.83|93
1588217400000|2020-04-30 03:30:00|23.3|22.94|23.43|23.07|23.46|23.1|23.25|22.89|124
1588217700000|2020-04-30 03:35:00|23.42|23.06|23.49|23.13|23.51|23.15|23.4|23.04|149
1588218000000|2020-04-30 03:40:00|23.48|23.12|23.42|23.06|23.53|23.17|23.42|23.06|119
1588218300000|2020-04-30 03:45:00|23.43|23.07|23.46|23.1|23.47|23.11|23.43|23.07|50
1588218600000|2020-04-30 03:50:00|23.47|23.11|23.7|23.34|23.73|23.37|23.47|23.11|138
1588218900000|2020-04-30 03:55:00|23.69|23.33|23.76|23.4|23.77|23.41|23.66|23.3|113
1588219200000|2020-04-30 04:00:00|23.75|23.39|23.4|23.04|23.75|23.39|23.38|23.02|196
1588219500000|2020-04-30 04:05:00|23.41|23.05|23.31|22.95|23.41|23.05|23.29|22.93|83
1588219800000|2020-04-30 04:10:00|23.32|22.96|23.21|22.85|23.35|22.99|23.12|22.76|183
1588220100000|2020-04-30 04:15:00|23.22|22.86|23.32|22.96|23.33|22.97|23.2|22.84|61
1588220400000|2020-04-30 04:20:00|23.33|22.97|23.35|22.99|23.38|23.02|23.32|22.96|77
1588220700000|2020-04-30 04:25:00|23.34|22.98|23.46|23.1|23.46|23.1|23.34|22.98|51
1588221000000|2020-04-30 04:30:00|23.45|23.09|23.51|23.15|23.51|23.15|23.44|23.08|63
1588221300000|2020-04-30 04:35:00|23.5|23.14|23.43|23.07|23.52|23.16|23.41|23.05|56
1588221600000|2020-04-30 04:40:00|23.44|23.08|23.42|23.06|23.45|23.09|23.41|23.05|17
1588221900000|2020-04-30 04:45:00|23.41|23.05|23.43|23.07|23.43|23.07|23.31|22.95|72
1588222200000|2020-04-30 04:50:00|23.42|23.06|23.4|23.04|23.43|23.07|23.4|23.04|21
1588222500000|2020-04-30 04:55:00|23.41|23.05|23.4|23.04|23.41|23.05|23.36|23|46
1588222800000|2020-04-30 05:00:00|23.41|23.05|23.45|23.09|23.45|23.09|23.41|23.05|39
1588223100000|2020-04-30 05:05:00|23.44|23.08|23.46|23.1|23.47|23.11|23.4|23.04|35
1588223400000|2020-04-30 05:10:00|23.47|23.11|23.5|23.14|23.51|23.15|23.44|23.08|39
1588223700000|2020-04-30 05:15:00|23.51|23.15|23.5|23.14|23.52|23.16|23.49|23.13|24
1588224000000|2020-04-30 05:20:00|23.49|23.13|23.56|23.2|23.58|23.22|23.49|23.13|40
1588224300000|2020-04-30 05:25:00|23.55|23.19|23.58|23.22|23.61|23.25|23.53|23.17|39
1588224600000|2020-04-30 05:30:00|23.59|23.23|23.56|23.2|23.67|23.31|23.56|23.2|60
1588224900000|2020-04-30 05:35:00|23.55|23.19|23.58|23.22|23.6|23.24|23.55|23.19|32
1588225200000|2020-04-30 05:40:00|23.59|23.23|23.6|23.24|23.64|23.28|23.59|23.23|52
1588225500000|2020-04-30 05:45:00|23.61|23.25|23.67|23.31|23.67|23.31|23.58|23.22|35
1588225800000|2020-04-30 05:50:00|23.66|23.3|23.71|23.35|23.73|23.37|23.64|23.28|71
1588226100000|2020-04-30 05:55:00|23.7|23.34|23.69|23.33|23.74|23.38|23.68|23.32|44
1588226400000|2020-04-30 06:00:00|23.68|23.32|23.72|23.36|23.72|23.36|23.6|23.24|86
1588226700000|2020-04-30 06:05:00|23.71|23.35|23.69|23.33|23.76|23.4|23.64|23.28|89
1588227000000|2020-04-30 06:10:00|23.7|23.34|23.64|23.28|23.7|23.34|23.61|23.25|65
1588227300000|2020-04-30 06:15:00|23.65|23.29|23.71|23.35|23.72|23.36|23.65|23.29|21
1588227600000|2020-04-30 06:20:00|23.7|23.34|23.61|23.25|23.7|23.34|23.6|23.24|42
1588227900000|2020-04-30 06:25:00|23.6|23.24|23.47|23.11|23.6|23.24|23.45|23.09|84
1588228200000|2020-04-30 06:30:00|23.48|23.12|23.5|23.14|23.5|23.14|23.4|23.04|83
1588228500000|2020-04-30 06:35:00|23.51|23.15|23.54|23.18|23.57|23.21|23.5|23.14|54
1588228800000|2020-04-30 06:40:00|23.55|23.19|23.51|23.15|23.57|23.21|23.51|23.15|15
1588229100000|2020-04-30 06:45:00|23.5|23.14|23.5|23.14|23.51|23.15|23.46|23.1|31
1588229400000|2020-04-30 06:50:00|23.51|23.15|23.49|23.13|23.52|23.16|23.49|23.13|13
1588229700000|2020-04-30 06:55:00|23.48|23.12|23.45|23.09|23.48|23.12|23.43|23.07|48
1588230000000|2020-04-30 07:00:00|23.44|23.08|23.41|23.05|23.44|23.08|23.39|23.03|78
1588230300000|2020-04-30 07:05:00|23.42|23.06|23.43|23.07|23.48|23.12|23.42|23.06|53
1588230600000|2020-04-30 07:10:00|23.42|23.06|23.31|22.95|23.43|23.07|23.26|22.9|66
1588230900000|2020-04-30 07:15:00|23.3|22.94|23.1|22.74|23.33|22.97|23.1|22.74|113
1588231200000|2020-04-30 07:20:00|23.09|22.73|23.1|22.74|23.14|22.78|22.88|22.52|200
1588231500000|2020-04-30 07:25:00|23.11|22.75|23|22.64|23.12|22.76|22.98|22.62|90
1588231800000|2020-04-30 07:30:00|22.99|22.63|23.06|22.7|23.07|22.71|22.95|22.59|100
1588232100000|2020-04-30 07:35:00|23.07|22.71|23.04|22.68|23.12|22.76|23.04|22.68|58
1588232400000|2020-04-30 07:40:00|23.05|22.69|23.07|22.71|23.08|22.72|23.01|22.65|57
1588232700000|2020-04-30 07:45:00|23.08|22.72|23.12|22.76|23.14|22.78|23.07|22.71|35
1588233000000|2020-04-30 07:50:00|23.11|22.75|23.06|22.7|23.11|22.75|23.06|22.7|26
1588233300000|2020-04-30 07:55:00|23.05|22.69|23.03|22.67|23.06|22.7|23.03|22.67|9
1588233600000|2020-04-30 08:00:00|23.04|22.68|23.03|22.67|23.04|22.68|22.98|22.62|42
1588233900000|2020-04-30 08:05:00|23.02|22.66|23.09|22.73|23.1|22.74|23|22.64|38
1588234200000|2020-04-30 08:10:00|23.08|22.72|23.07|22.71|23.1|22.74|23.06|22.7|44
1588234500000|2020-04-30 08:15:00|23.08|22.72|23.08|22.72|23.1|22.74|23.07|22.71|27
1588234800000|2020-04-30 08:20:00|23.06|22.7|22.98|22.62|23.06|22.7|22.98|22.62|29
1588235100000|2020-04-30 08:25:00|22.97|22.61|22.97|22.61|22.97|22.61|22.93|22.57|25
1588235400000|2020-04-30 08:30:00|22.96|22.6|22.86|22.5|22.97|22.61|22.86|22.5|51
1588235700000|2020-04-30 08:35:00|22.85|22.49|22.82|22.46|22.85|22.49|22.73|22.37|75
1588236000000|2020-04-30 08:40:00|22.83|22.47|22.84|22.48|22.88|22.52|22.82|22.46|22
1588236300000|2020-04-30 08:45:00|22.83|22.47|22.78|22.42|22.83|22.47|22.76|22.4|32
1588236600000|2020-04-30 08:50:00|22.77|22.41|22.63|22.27|22.77|22.41|22.58|22.22|87
1588236900000|2020-04-30 08:55:00|22.62|22.26|22.34|21.98|22.67|22.31|22.28|21.92|140
1588237200000|2020-04-30 09:00:00|22.35|21.99|22.11|21.75|22.37|22.01|22.03|21.67|216
1588237500000|2020-04-30 09:05:00|22.1|21.74|21.9|21.54|22.1|21.74|21.42|21.06|300
1588237800000|2020-04-30 09:10:00|21.89|21.53|21.95|21.59|22.08|21.72|21.87|21.51|202
1588238100000|2020-04-30 09:15:00|21.94|21.58|21.89|21.53|21.98|21.62|21.72|21.36|192
1588238400000|2020-04-30 09:20:00|21.9|21.54|22.08|21.72|22.09|21.73|21.84|21.48|132
1588238700000|2020-04-30 09:25:00|22.07|21.71|21.99|21.63|22.14|21.78|21.98|21.62|98
1588239000000|2020-04-30 09:30:00|21.98|21.62|22.12|21.76|22.12|21.76|21.92|21.56|93
1588239300000|2020-04-30 09:35:00|22.13|21.77|22.01|21.65|22.13|21.77|22|21.64|91
1588239600000|2020-04-30 09:40:00|22|21.64|21.92|21.56|22.01|21.65|21.86|21.5|138
1588239900000|2020-04-30 09:45:00|21.91|21.55|21.78|21.42|21.92|21.56|21.76|21.4|130
1588240200000|2020-04-30 09:50:00|21.77|21.41|21.82|21.46|21.86|21.5|21.6|21.24|192
1588240500000|2020-04-30 09:55:00|21.81|21.45|21.55|21.19|21.83|21.47|21.55|21.19|203
1588240800000|2020-04-30 10:00:00|21.54|21.18|21.51|21.15|21.67|21.31|21.23|20.87|310
1588241100000|2020-04-30 10:05:00|21.52|21.16|21.64|21.28|21.69|21.33|21.51|21.15|141
1588241400000|2020-04-30 10:10:00|21.63|21.27|21.89|21.53|21.93|21.57|21.61|21.25|171
1588241700000|2020-04-30 10:15:00|21.9|21.54|22.02|21.66|22.03|21.67|21.89|21.53|130
1588242000000|2020-04-30 10:20:00|22.01|21.65|22.01|21.65|22.03|21.67|21.92|21.56|123
1588242300000|2020-04-30 10:25:00|22.02|21.66|22.01|21.65|22.05|21.69|22|21.64|80
1588242600000|2020-04-30 10:30:00|22|21.64|21.92|21.56|22|21.64|21.79|21.43|102
1588242900000|2020-04-30 10:35:00|21.91|21.55|21.98|21.62|22|21.64|21.9|21.54|68
1588243200000|2020-04-30 10:40:00|21.99|21.63|21.94|21.58|22.01|21.65|21.92|21.56|60
1588243500000|2020-04-30 10:45:00|21.93|21.57|22.02|21.66|22.05|21.69|21.92|21.56|52
1588243800000|2020-04-30 10:50:00|22.03|21.67|22|21.64|22.03|21.67|21.98|21.62|66
1588244100000|2020-04-30 10:55:00|22.01|21.65|22.15|21.79|22.17|21.81|22|21.64|52
1588244400000|2020-04-30 11:00:00|22.16|21.8|22.31|21.95|22.33|21.97|22.16|21.8|123
1588244700000|2020-04-30 11:05:00|22.32|21.96|22.33|21.97|22.37|22.01|22.28|21.92|98
1588245000000|2020-04-30 11:10:00|22.32|21.96|22.36|22|22.37|22.01|22.29|21.93|50
1588245300000|2020-04-30 11:15:00|22.35|21.99|22.22|21.86|22.36|22|22.15|21.79|101
1588245600000|2020-04-30 11:20:00|22.21|21.85|22.1|21.74|22.21|21.85|22.04|21.68|100
1588245900000|2020-04-30 11:25:00|22.09|21.73|22.19|21.83|22.25|21.89|22.09|21.73|70
1588246200000|2020-04-30 11:30:00|22.2|21.84|22.24|21.88|22.32|21.96|22.19|21.83|87
1588246500000|2020-04-30 11:35:00|22.25|21.89|22.2|21.84|22.3|21.94|22.2|21.84|68
1588246800000|2020-04-30 11:40:00|22.21|21.85|22.27|21.91|22.28|21.92|22.21|21.85|57
1588247100000|2020-04-30 11:45:00|22.26|21.9|22.2|21.84|22.26|21.9|22.17|21.81|46
1588247400000|2020-04-30 11:50:00|22.21|21.85|22.11|21.75|22.22|21.86|22.1|21.74|31
1588247700000|2020-04-30 11:55:00|22.1|21.74|21.95|21.59|22.11|21.75|21.95|21.59|88
1588248000000|2020-04-30 12:00:00|21.94|21.58|22.03|21.67|22.1|21.74|21.9|21.54|121
1588248300000|2020-04-30 12:05:00|22.04|21.68|22.08|21.72|22.09|21.73|22|21.64|49
1588248600000|2020-04-30 12:10:00|22.07|21.71|22.08|21.72|22.15|21.79|22.07|21.71|42
1588248900000|2020-04-30 12:15:00|22.07|21.71|22.04|21.68|22.12|21.76|22.04|21.68|33
1588249200000|2020-04-30 12:20:00|22.03|21.67|22.08|21.72|22.08|21.72|22.02|21.66|40
1588249500000|2020-04-30 12:25:00|22.07|21.71|22.01|21.65|22.08|21.72|22.01|21.65|29
1588249800000|2020-04-30 12:30:00|22.02|21.66|22.01|21.65|22.05|21.69|22|21.64|18
1588250100000|2020-04-30 12:35:00|22.02|21.66|22.05|21.69|22.07|21.71|22.01|21.65|22
1588250400000|2020-04-30 12:40:00|22.04|21.68|21.93|21.57|22.05|21.69|21.92|21.56|38
1588250700000|2020-04-30 12:45:00|21.92|21.56|21.79|21.43|21.92|21.56|21.79|21.43|98
1588251000000|2020-04-30 12:50:00|21.78|21.42|21.81|21.45|21.85|21.49|21.76|21.4|112
1588251300000|2020-04-30 12:55:00|21.82|21.46|21.73|21.37|21.82|21.46|21.57|21.21|139
1588251600000|2020-04-30 13:00:00|21.72|21.36|21.69|21.33|21.76|21.4|21.69|21.33|102
1588251900000|2020-04-30 13:05:00|21.68|21.32|21.91|21.55|21.93|21.57|21.68|21.32|111
1588252200000|2020-04-30 13:10:00|21.92|21.56|21.92|21.56|21.94|21.58|21.87|21.51|51
1588252500000|2020-04-30 13:15:00|21.93|21.57|21.96|21.6|21.97|21.61|21.91|21.55|36
1588252800000|2020-04-30 13:20:00|21.97|21.61|21.97|21.61|22|21.64|21.95|21.59|40
1588253100000|2020-04-30 13:25:00|21.98|21.62|21.88|21.52|21.99|21.63|21.88|21.52|33
1588253400000|2020-04-30 13:30:00|21.87|21.51|21.84|21.48|21.87|21.51|21.8|21.44|57
1588253700000|2020-04-30 13:35:00|21.85|21.49|21.88|21.52|21.88|21.52|21.83|21.47|52
1588254000000|2020-04-30 13:40:00|21.87|21.51|21.96|21.6|21.98|21.62|21.87|21.51|44
1588254300000|2020-04-30 13:45:00|21.95|21.59|21.9|21.54|21.97|21.61|21.9|21.54|40
1588254600000|2020-04-30 13:50:00|21.89|21.53|21.98|21.62|21.98|21.62|21.89|21.53|18
1588254900000|2020-04-30 13:55:00|21.97|21.61|22.03|21.67|22.03|21.67|21.96|21.6|41
1588255200000|2020-04-30 14:00:00|22.04|21.68|21.97|21.61|22.11|21.75|21.97|21.61|52
1588255500000|2020-04-30 14:05:00|21.98|21.62|21.95|21.59|22.04|21.68|21.95|21.59|42
1588255800000|2020-04-30 14:10:00|21.94|21.58|21.94|21.58|21.96|21.6|21.92|21.56|19
1588256100000|2020-04-30 14:15:00|21.93|21.57|22|21.64|22.02|21.66|21.92|21.56|34
1588256400000|2020-04-30 14:20:00|21.99|21.63|21.96|21.6|22|21.64|21.95|21.59|24
1588256700000|2020-04-30 14:25:00|21.95|21.59|21.98|21.62|21.98|21.62|21.91|21.55|34
1588257000000|2020-04-30 14:30:00|21.97|21.61|22.05|21.69|22.06|21.7|21.96|21.6|37
1588257300000|2020-04-30 14:35:00|22.04|21.68|21.99|21.63|22.05|21.69|21.98|21.62|32
1588257600000|2020-04-30 14:40:00|21.98|21.62|21.89|21.53|21.98|21.62|21.86|21.5|28
1588257900000|2020-04-30 14:45:00|21.9|21.54|21.92|21.56|21.94|21.58|21.89|21.53|35
1588258200000|2020-04-30 14:50:00|21.93|21.57|21.96|21.6|21.99|21.63|21.93|21.57|48
1588258500000|2020-04-30 14:55:00|21.97|21.61|21.99|21.63|22.04|21.68|21.92|21.56|46
1588258800000|2020-04-30 15:00:00|22|21.64|22.03|21.67|22.04|21.68|21.99|21.63|12
1588259100000|2020-04-30 15:05:00|22.04|21.68|22.04|21.68|22.07|21.71|22|21.64|17
1588259400000|2020-04-30 15:10:00|22.05|21.69|21.99|21.63|22.05|21.69|21.96|21.6|35
1588259700000|2020-04-30 15:15:00|21.98|21.62|21.93|21.57|21.99|21.63|21.91|21.55|36
1588260000000|2020-04-30 15:20:00|21.92|21.56|21.99|21.63|21.99|21.63|21.92|21.56|28
1588260300000|2020-04-30 15:25:00|22|21.64|21.92|21.56|22|21.64|21.91|21.55|47
1588260600000|2020-04-30 15:30:00|21.91|21.55|21.93|21.57|21.97|21.61|21.9|21.54|25
1588260900000|2020-04-30 15:35:00|21.92|21.56|21.86|21.5|21.92|21.56|21.82|21.46|25
1588261200000|2020-04-30 15:40:00|21.87|21.51|21.83|21.47|21.88|21.52|21.83|21.47|23
1588261500000|2020-04-30 15:45:00|21.82|21.46|21.73|21.37|21.82|21.46|21.71|21.35|66
1588261800000|2020-04-30 15:50:00|21.74|21.38|21.77|21.41|21.78|21.42|21.67|21.31|99
1588262100000|2020-04-30 15:55:00|21.76|21.4|21.78|21.42|21.82|21.46|21.75|21.39|35
1588262400000|2020-04-30 16:00:00|21.77|21.41|21.71|21.35|21.78|21.42|21.69|21.33|47
1588262700000|2020-04-30 16:05:00|21.7|21.34|21.78|21.42|21.79|21.43|21.68|21.32|65
1588263000000|2020-04-30 16:10:00|21.79|21.43|21.87|21.51|21.89|21.53|21.78|21.42|63
1588263300000|2020-04-30 16:15:00|21.88|21.52|21.81|21.45|21.88|21.52|21.81|21.45|30
1588263600000|2020-04-30 16:20:00|21.82|21.46|21.71|21.35|21.85|21.49|21.7|21.34|50
1588263900000|2020-04-30 16:25:00|21.7|21.34|21.68|21.32|21.73|21.37|21.65|21.29|63
1588264200000|2020-04-30 16:30:00|21.69|21.33|21.61|21.25|21.69|21.33|21.59|21.23|60
1588264500000|2020-04-30 16:35:00|21.6|21.24|21.6|21.24|21.61|21.25|21.52|21.16|56
1588264800000|2020-04-30 16:40:00|21.61|21.25|21.42|21.06|21.63|21.27|21.42|21.06|55
1588265100000|2020-04-30 16:45:00|21.41|21.05|21.58|21.22|21.58|21.22|21.37|21.01|104
1588265400000|2020-04-30 16:50:00|21.59|21.23|21.63|21.27|21.63|21.27|21.59|21.23|33
1588265700000|2020-04-30 16:55:00|21.62|21.26|21.63|21.27|21.67|21.31|21.61|21.25|56
1588266000000|2020-04-30 17:00:00|21.62|21.26|21.6|21.24|21.62|21.26|21.55|21.19|61
1588266300000|2020-04-30 17:05:00|21.59|21.23|21.62|21.26|21.62|21.26|21.54|21.18|36
1588266600000|2020-04-30 17:10:00|21.61|21.25|21.61|21.25|21.64|21.28|21.57|21.21|51
1588266900000|2020-04-30 17:15:00|21.6|21.24|21.51|21.15|21.6|21.24|21.48|21.12|92
1588267200000|2020-04-30 17:20:00|21.52|21.16|21.49|21.13|21.53|21.17|21.4|21.04|74
1588267500000|2020-04-30 17:25:00|21.48|21.12|21.41|21.05|21.48|21.12|21.4|21.04|52
1588267800000|2020-04-30 17:30:00|21.4|21.04|21.32|20.96|21.4|21.04|21.32|20.96|86
1588268100000|2020-04-30 17:35:00|21.31|20.95|21.18|20.82|21.37|21.01|21.12|20.76|156
1588268400000|2020-04-30 17:40:00|21.19|20.83|21.21|20.85|21.31|20.95|21.19|20.83|109
1588268700000|2020-04-30 17:45:00|21.2|20.84|21.13|20.77|21.2|20.84|21.11|20.75|88
1588269000000|2020-04-30 17:50:00|21.12|20.76|21.2|20.84|21.21|20.85|21.01|20.65|213
1588269300000|2020-04-30 17:55:00|21.21|20.85|21.32|20.96|21.43|21.07|21.2|20.84|160
1588269600000|2020-04-30 18:00:00|21.33|20.97|21.46|21.1|21.55|21.19|21.32|20.96|184
1588269900000|2020-04-30 18:05:00|21.45|21.09|21.45|21.09|21.48|21.12|21.39|21.03|117
1588270200000|2020-04-30 18:10:00|21.46|21.1|21.49|21.13|21.51|21.15|21.45|21.09|88
1588270500000|2020-04-30 18:15:00|21.5|21.14|21.43|21.07|21.5|21.14|21.43|21.07|54
1588270800000|2020-04-30 18:20:00|21.44|21.08|21.46|21.1|21.5|21.14|21.43|21.07|49
1588271100000|2020-04-30 18:25:00|21.45|21.09|21.6|21.24|21.6|21.24|21.45|21.09|56
1588271400000|2020-04-30 18:30:00|21.59|21.23|21.56|21.2|21.6|21.24|21.52|21.16|40
1588271700000|2020-04-30 18:35:00|21.57|21.21|21.62|21.26|21.62|21.26|21.56|21.2|30
1588272000000|2020-04-30 18:40:00|21.63|21.27|21.62|21.26|21.65|21.29|21.57|21.21|76
1588272300000|2020-04-30 18:45:00|21.61|21.25|21.6|21.24|21.62|21.26|21.53|21.17|42
1588272600000|2020-04-30 18:50:00|21.59|21.23|21.51|21.15|21.6|21.24|21.49|21.13|62
1588272900000|2020-04-30 18:55:00|21.52|21.16|21.51|21.15|21.52|21.16|21.47|21.11|24
1588273200000|2020-04-30 19:00:00|21.52|21.16|21.58|21.22|21.58|21.22|21.5|21.14|33
1588273500000|2020-04-30 19:05:00|21.57|21.21|21.57|21.21|21.59|21.23|21.56|21.2|39
1588273800000|2020-04-30 19:10:00|21.58|21.22|21.54|21.18|21.58|21.22|21.53|21.17|34
1588274100000|2020-04-30 19:15:00|21.55|21.19|21.66|21.3|21.67|21.31|21.55|21.19|76
1588274400000|2020-04-30 19:20:00|21.67|21.31|21.7|21.34|21.72|21.36|21.64|21.28|48
1588274700000|2020-04-30 19:25:00|21.69|21.33|21.77|21.41|21.82|21.46|21.69|21.33|53
1588275000000|2020-04-30 19:30:00|21.78|21.42|21.73|21.37|21.81|21.45|21.7|21.34|70
1588275300000|2020-04-30 19:35:00|21.74|21.38|21.8|21.44|21.83|21.47|21.74|21.38|43
1588275600000|2020-04-30 19:40:00|21.81|21.45|21.77|21.41|21.82|21.46|21.72|21.36|31
1588275900000|2020-04-30 19:45:00|21.76|21.4|21.8|21.44|21.81|21.45|21.73|21.37|49
1588276200000|2020-04-30 19:50:00|21.81|21.45|21.82|21.46|21.84|21.48|21.79|21.43|38
1588276500000|2020-04-30 19:55:00|21.81|21.45|21.79|21.43|21.83|21.47|21.79|21.43|45
1588276800000|2020-04-30 20:00:00|21.78|21.42|21.85|21.49|21.89|21.53|21.76|21.4|58
1588277100000|2020-04-30 20:05:00|21.86|21.5|21.76|21.4|21.87|21.51|21.75|21.39|63
1588277400000|2020-04-30 20:10:00|21.77|21.41|21.73|21.37|21.78|21.42|21.7|21.34|64
1588277700000|2020-04-30 20:15:00|21.74|21.38|21.78|21.42|21.79|21.43|21.74|21.38|40
1588278000000|2020-04-30 20:20:00|21.79|21.43|21.71|21.35|21.79|21.43|21.69|21.33|59
1588278300000|2020-04-30 20:25:00|21.72|21.36|21.67|21.31|21.75|21.39|21.65|21.29|70
1588278600000|2020-04-30 20:30:00|21.66|21.3|21.6|21.24|21.71|21.35|21.57|21.21|85
1588278900000|2020-04-30 20:35:00|21.61|21.25|21.55|21.19|21.61|21.25|21.53|21.17|59
1588279200000|2020-04-30 20:40:00|21.54|21.18|21.67|21.31|21.71|21.35|21.54|21.18|56
1588279500000|2020-04-30 20:45:00|21.68|21.32|21.69|21.33|21.7|21.34|21.63|21.27|62
1588279800000|2020-04-30 20:50:00|21.68|21.32|21.68|21.32|21.7|21.34|21.66|21.3|33
1588280100000|2020-04-30 20:55:00|21.69|21.33|21.65|21.29|21.7|21.34|21.64|21.28|58
1588280400000|2020-04-30 21:00:00|21.64|21.28|21.64|21.28|21.65|21.29|21.61|21.25|25
1588280700000|2020-04-30 21:05:00|21.65|21.29|21.61|21.25|21.65|21.29|21.61|21.25|17
1588281000000|2020-04-30 21:10:00|21.6|21.24|21.61|21.25|21.61|21.25|21.59|21.23|16
1588281300000|2020-04-30 21:15:00|21.62|21.26|21.63|21.27|21.63|21.27|21.62|21.26|8
1588281600000|2020-04-30 21:20:00|21.62|21.26|21.65|21.29|21.66|21.3|21.62|21.26|22
1588281900000|2020-04-30 21:25:00|21.66|21.3|21.68|21.32|21.68|21.32|21.66|21.3|13
1588282200000|2020-04-30 21:30:00|21.69|21.33|21.68|21.32|21.69|21.33|21.67|21.31|8
1588282500000|2020-04-30 21:35:00|21.67|21.31|21.67|21.31|21.68|21.32|21.67|21.31|5
1588282800000|2020-04-30 21:40:00|21.68|21.32|21.68|21.32|21.68|21.32|21.67|21.31|7
1588283100000|2020-04-30 21:45:00|21.67|21.31|21.65|21.29|21.68|21.32|21.64|21.28|41
1588283400000|2020-04-30 21:50:00|21.66|21.3|21.6|21.24|21.66|21.3|21.6|21.24|43
1588283700000|2020-04-30 21:55:00|21.59|21.23|21.56|21.2|21.6|21.24|21.55|21.19|46
1588284000000|2020-04-30 22:00:00|21.57|21.21|21.54|21.18|21.57|21.21|21.51|21.15|58
1588284300000|2020-04-30 22:05:00|21.55|21.19|21.55|21.19|21.58|21.22|21.53|21.17|41
1588284600000|2020-04-30 22:10:00|21.56|21.2|21.54|21.18|21.59|21.23|21.53|21.17|47
1588284900000|2020-04-30 22:15:00|21.53|21.17|21.48|21.12|21.55|21.19|21.47|21.11|62
1588285200000|2020-04-30 22:20:00|21.49|21.13|21.47|21.11|21.49|21.13|21.43|21.07|41
1588285500000|2020-04-30 22:25:00|21.48|21.12|21.56|21.2|21.56|21.2|21.48|21.12|31
1588285800000|2020-04-30 22:30:00|21.55|21.19|21.5|21.14|21.56|21.2|21.48|21.12|30
1588286100000|2020-04-30 22:35:00|21.51|21.15|21.53|21.17|21.56|21.2|21.49|21.13|39
1588286400000|2020-04-30 22:40:00|21.52|21.16|21.5|21.14|21.53|21.17|21.48|21.12|21
1588286700000|2020-04-30 22:45:00|21.51|21.15|21.55|21.19|21.55|21.19|21.51|21.15|29
1588287000000|2020-04-30 22:50:00|21.56|21.2|21.62|21.26|21.62|21.26|21.55|21.19|21
1588287300000|2020-04-30 22:55:00|21.63|21.27|21.7|21.34|21.7|21.34|21.62|21.26|56
1588287600000|2020-04-30 23:00:00|21.71|21.35|21.59|21.23|21.72|21.36|21.57|21.21|44
1588287900000|2020-04-30 23:05:00|21.58|21.22|21.54|21.18|21.58|21.22|21.52|21.16|41
1588288200000|2020-04-30 23:10:00|21.53|21.17|21.51|21.15|21.54|21.18|21.47|21.11|43
1588288500000|2020-04-30 23:15:00|21.52|21.16|21.46|21.1|21.52|21.16|21.44|21.08|49
1588288800000|2020-04-30 23:20:00|21.45|21.09|21.43|21.07|21.48|21.12|21.42|21.06|43
1588289100000|2020-04-30 23:25:00|21.42|21.06|21.5|21.14|21.51|21.15|21.38|21.02|55
1588289400000|2020-04-30 23:30:00|21.51|21.15|21.5|21.14|21.52|21.16|21.47|21.11|36
1588289700000|2020-04-30 23:35:00|21.49|21.13|21.43|21.07|21.49|21.13|21.41|21.05|59
1588290000000|2020-04-30 23:40:00|21.44|21.08|21.41|21.05|21.47|21.11|21.37|21.01|74
1588290300000|2020-04-30 23:45:00|21.4|21.04|21.35|20.99|21.41|21.05|21.35|20.99|56
1588290600000|2020-04-30 23:50:00|21.34|20.98|21.28|20.92|21.36|21|21.23|20.87|83
1588290900000|2020-04-30 23:55:00|21.29|20.93|21.32|20.96|21.36|21|21.25|20.89|62
1588291200000|2020-05-01 00:00:00|21.31|20.95|21.39|21.03|21.42|21.06|21.31|20.95|69
1588291500000|2020-05-01 00:05:00|21.4|21.04|21.43|21.07|21.43|21.07|21.37|21.01|68
1588291800000|2020-05-01 00:10:00|21.44|21.08|21.47|21.11|21.51|21.15|21.43|21.07|56
1588292100000|2020-05-01 00:15:00|21.48|21.12|21.49|21.13|21.52|21.16|21.47|21.11|44
1588292400000|2020-05-01 00:20:00|21.48|21.12|21.49|21.13|21.49|21.13|21.43|21.07|44
1588292700000|2020-05-01 00:25:00|21.5|21.14|21.55|21.19|21.57|21.21|21.5|21.14|56
1588293000000|2020-05-01 00:30:00|21.56|21.2|21.54|21.18|21.58|21.22|21.51|21.15|47
1588293300000|2020-05-01 00:35:00|21.55|21.19|21.5|21.14|21.58|21.22|21.48|21.12|42
1588293600000|2020-05-01 00:40:00|21.51|21.15|21.55|21.19|21.57|21.21|21.51|21.15|35
1588293900000|2020-05-01 00:45:00|21.54|21.18|21.59|21.23|21.61|21.25|21.51|21.15|86
1588294200000|2020-05-01 00:50:00|21.58|21.22|21.58|21.22|21.59|21.23|21.54|21.18|37
1588294500000|2020-05-01 00:55:00|21.57|21.21|21.57|21.21|21.57|21.21|21.53|21.17|25
1588294800000|2020-05-01 01:00:00|21.58|21.22|21.58|21.22|21.59|21.23|21.56|21.2|19
1588295100000|2020-05-01 01:05:00|21.59|21.23|21.56|21.2|21.6|21.24|21.56|21.2|38
1588295400000|2020-05-01 01:10:00|21.55|21.19|21.56|21.2|21.56|21.2|21.53|21.17|26
1588295700000|2020-05-01 01:15:00|21.57|21.21|21.58|21.22|21.6|21.24|21.57|21.21|14
1588296000000|2020-05-01 01:20:00|21.59|21.23|21.56|21.2|21.6|21.24|21.54|21.18|34
1588296300000|2020-05-01 01:25:00|21.55|21.19|21.51|21.15|21.57|21.21|21.49|21.13|29
1588296600000|2020-05-01 01:30:00|21.5|21.14|21.52|21.16|21.55|21.19|21.5|21.14|39
1588296900000|2020-05-01 01:35:00|21.53|21.17|21.5|21.14|21.53|21.17|21.47|21.11|50
1588297200000|2020-05-01 01:40:00|21.51|21.15|21.48|21.12|21.53|21.17|21.48|21.12|34
1588297500000|2020-05-01 01:45:00|21.47|21.11|21.47|21.11|21.5|21.14|21.46|21.1|25
1588297800000|2020-05-01 01:50:00|21.46|21.1|21.47|21.11|21.49|21.13|21.43|21.07|18
1588298100000|2020-05-01 01:55:00|21.46|21.1|21.46|21.1|21.48|21.12|21.44|21.08|39
1588298400000|2020-05-01 02:00:00|21.45|21.09|21.53|21.17|21.56|21.2|21.45|21.09|53
1588298700000|2020-05-01 02:05:00|21.54|21.18|21.58|21.22|21.58|21.22|21.54|21.18|29
1588299000000|2020-05-01 02:10:00|21.57|21.21|21.51|21.15|21.57|21.21|21.5|21.14|13
1588299300000|2020-05-01 02:15:00|21.52|21.16|21.51|21.15|21.55|21.19|21.49|21.13|38
1588299600000|2020-05-01 02:20:00|21.52|21.16|21.53|21.17|21.54|21.18|21.52|21.16|24
1588299900000|2020-05-01 02:25:00|21.52|21.16|21.53|21.17|21.54|21.18|21.49|21.13|48
1588300200000|2020-05-01 02:30:00|21.54|21.18|21.53|21.17|21.58|21.22|21.52|21.16|36
1588300500000|2020-05-01 02:35:00|21.52|21.16|21.49|21.13|21.52|21.16|21.49|21.13|20
1588300800000|2020-05-01 02:40:00|21.48|21.12|21.44|21.08|21.48|21.12|21.44|21.08|29
1588301100000|2020-05-01 02:45:00|21.45|21.09|21.51|21.15|21.52|21.16|21.44|21.08|27
1588301400000|2020-05-01 02:50:00|21.52|21.16|21.56|21.2|21.57|21.21|21.51|21.15|43
1588301700000|2020-05-01 02:55:00|21.55|21.19|21.55|21.19|21.58|21.22|21.53|21.17|33
1588302000000|2020-05-01 03:00:00|21.56|21.2|21.57|21.21|21.58|21.22|21.55|21.19|28
1588302300000|2020-05-01 03:05:00|21.56|21.2|21.57|21.21|21.57|21.21|21.52|21.16|26
1588302600000|2020-05-01 03:10:00|21.56|21.2|21.5|21.14|21.57|21.21|21.49|21.13|37
1588302900000|2020-05-01 03:15:00|21.49|21.13|21.53|21.17|21.53|21.17|21.45|21.09|37
1588303200000|2020-05-01 03:20:00|21.52|21.16|21.55|21.19|21.58|21.22|21.5|21.14|52
1588303500000|2020-05-01 03:25:00|21.56|21.2|21.48|21.12|21.56|21.2|21.47|21.11|25
1588303800000|2020-05-01 03:30:00|21.49|21.13|21.53|21.17|21.54|21.18|21.48|21.12|21
1588304100000|2020-05-01 03:35:00|21.54|21.18|21.54|21.18|21.55|21.19|21.52|21.16|25
1588304400000|2020-05-01 03:40:00|21.53|21.17|21.46|21.1|21.56|21.2|21.46|21.1|20
1588304700000|2020-05-01 03:45:00|21.47|21.11|21.49|21.13|21.52|21.16|21.46|21.1|27
1588305000000|2020-05-01 03:50:00|21.5|21.14|21.52|21.16|21.52|21.16|21.49|21.13|9
1588305300000|2020-05-01 03:55:00|21.53|21.17|21.51|21.15|21.55|21.19|21.49|21.13|21
1588305600000|2020-05-01 04:00:00|21.52|21.16|21.6|21.24|21.6|21.24|21.52|21.16|39
1588305900000|2020-05-01 04:05:00|21.61|21.25|21.63|21.27|21.64|21.28|21.6|21.24|15
1588306200000|2020-05-01 04:10:00|21.64|21.28|21.71|21.35|21.72|21.36|21.64|21.28|18
1588306500000|2020-05-01 04:15:00|21.7|21.34|21.74|21.38|21.75|21.39|21.7|21.34|63
1588306800000|2020-05-01 04:20:00|21.75|21.39|21.71|21.35|21.76|21.4|21.71|21.35|15
1588307100000|2020-05-01 04:25:00|21.7|21.34|21.72|21.36|21.72|21.36|21.69|21.33|33
1588307400000|2020-05-01 04:30:00|21.73|21.37|21.8|21.44|21.8|21.44|21.72|21.36|22
1588307700000|2020-05-01 04:35:00|21.79|21.43|21.82|21.46|21.82|21.46|21.79|21.43|12
1588308000000|2020-05-01 04:40:00|21.83|21.47|21.88|21.52|21.93|21.57|21.83|21.47|52
1588308300000|2020-05-01 04:45:00|21.89|21.53|21.89|21.53|21.92|21.56|21.88|21.52|35
1588308600000|2020-05-01 04:50:00|21.9|21.54|21.96|21.6|21.97|21.61|21.9|21.54|23
1588308900000|2020-05-01 04:55:00|21.97|21.61|21.93|21.57|21.98|21.62|21.89|21.53|44
1588309200000|2020-05-01 05:00:00|21.94|21.58|21.93|21.57|21.94|21.58|21.88|21.52|26
1588309500000|2020-05-01 05:05:00|21.94|21.58|21.95|21.59|21.98|21.62|21.93|21.57|22
1588309800000|2020-05-01 05:10:00|21.94|21.58|21.98|21.62|21.98|21.62|21.94|21.58|15
1588310100000|2020-05-01 05:15:00|21.99|21.63|22.14|21.78|22.15|21.79|21.97|21.61|63
1588310400000|2020-05-01 05:20:00|22.15|21.79|22.21|21.85|22.27|21.91|22.14|21.78|59
1588310700000|2020-05-01 05:25:00|22.22|21.86|22.27|21.91|22.27|21.91|22.2|21.84|34
1588311000000|2020-05-01 05:30:00|22.28|21.92|22.25|21.89|22.34|21.98|22.24|21.88|65
1588311300000|2020-05-01 05:35:00|22.24|21.88|22.15|21.79|22.26|21.9|22.15|21.79|44
1588311600000|2020-05-01 05:40:00|22.14|21.78|22.16|21.8|22.18|21.82|22.14|21.78|43
1588311900000|2020-05-01 05:45:00|22.15|21.79|22.13|21.77|22.17|21.81|22.13|21.77|21
1588312200000|2020-05-01 05:50:00|22.12|21.76|22.1|21.74|22.13|21.77|22.1|21.74|7
1588312500000|2020-05-01 05:55:00|22.09|21.73|22.12|21.76|22.15|21.79|22.07|21.71|30
1588312800000|2020-05-01 06:00:00|22.11|21.75|22|21.64|22.12|21.76|22|21.64|34
1588313100000|2020-05-01 06:05:00|21.99|21.63|22.08|21.72|22.1|21.74|21.97|21.61|34
1588313400000|2020-05-01 06:10:00|22.07|21.71|22.07|21.71|22.1|21.74|22.05|21.69|26
1588313700000|2020-05-01 06:15:00|22.08|21.72|22.02|21.66|22.09|21.73|22.01|21.65|33
1588314000000|2020-05-01 06:20:00|22.03|21.67|22.02|21.66|22.04|21.68|22.02|21.66|16
1588314300000|2020-05-01 06:25:00|22.03|21.67|22.01|21.65|22.03|21.67|21.99|21.63|23
1588314600000|2020-05-01 06:30:00|22.02|21.66|22.09|21.73|22.09|21.73|22.02|21.66|8
1588314900000|2020-05-01 06:35:00|22.1|21.74|22.15|21.79|22.15|21.79|22.1|21.74|28
1588315200000|2020-05-01 06:40:00|22.14|21.78|22.19|21.83|22.23|21.87|22.14|21.78|20
1588315500000|2020-05-01 06:45:00|22.18|21.82|22.17|21.81|22.19|21.83|22.17|21.81|10
1588315800000|2020-05-01 06:50:00|22.16|21.8|22.14|21.78|22.16|21.8|22.14|21.78|11
1588316100000|2020-05-01 06:55:00|22.13|21.77|22.07|21.71|22.14|21.78|22.07|21.71|17
1588316400000|2020-05-01 07:00:00|22.08|21.72|22.13|21.77|22.13|21.77|22.08|21.72|22
1588316700000|2020-05-01 07:05:00|22.14|21.78|22.16|21.8|22.17|21.81|22.14|21.78|9
1588317000000|2020-05-01 07:10:00|22.17|21.81|22.16|21.8|22.18|21.82|22.16|21.8|16
1588317300000|2020-05-01 07:15:00|22.17|21.81|22.08|21.72|22.17|21.81|22.08|21.72|32
1588317600000|2020-05-01 07:20:00|22.09|21.73|22.04|21.68|22.11|21.75|22.01|21.65|54
1588317900000|2020-05-01 07:25:00|22.05|21.69|22.01|21.65|22.07|21.71|22.01|21.65|23
1588318200000|2020-05-01 07:30:00|22|21.64|22.02|21.66|22.04|21.68|22|21.64|19
1588318500000|2020-05-01 07:35:00|22.03|21.67|22.07|21.71|22.08|21.72|22.02|21.66|41
1588318800000|2020-05-01 07:40:00|22.08|21.72|22.11|21.75|22.13|21.77|22.08|21.72|18
1588319100000|2020-05-01 07:45:00|22.12|21.76|22.12|21.76|22.15|21.79|22.12|21.76|19
1588319400000|2020-05-01 07:50:00|22.13|21.77|22.13|21.77|22.13|21.77|22.12|21.76|15
1588319700000|2020-05-01 07:55:00|22.12|21.76|22.16|21.8|22.16|21.8|22.12|21.76|13
1588320000000|2020-05-01 08:00:00|22.15|21.79|22.18|21.82|22.21|21.85|22.15|21.79|29
1588320300000|2020-05-01 08:05:00|22.17|21.81|22.12|21.76|22.17|21.81|22.11|21.75|24
1588320600000|2020-05-01 08:10:00|22.11|21.75|22.13|21.77|22.14|21.78|22.11|21.75|43
1588320900000|2020-05-01 08:15:00|22.14|21.78|22.08|21.72|22.16|21.8|22.08|21.72|25
1588321200000|2020-05-01 08:20:00|22.09|21.73|22.07|21.71|22.09|21.73|22.06|21.7|15
1588321500000|2020-05-01 08:25:00|22.06|21.7|22.05|21.69|22.07|21.71|22.03|21.67|21
1588321800000|2020-05-01 08:30:00|22.06|21.7|22.1|21.74|22.11|21.75|22.06|21.7|14
1588322100000|2020-05-01 08:35:00|22.09|21.73|22.05|21.69|22.1|21.74|22.05|21.69|15
1588322400000|2020-05-01 08:40:00|22.06|21.7|22.09|21.73|22.1|21.74|22.06|21.7|14
1588322700000|2020-05-01 08:45:00|22.08|21.72|22.14|21.78|22.14|21.78|22.08|21.72|13
1588323000000|2020-05-01 08:50:00|22.15|21.79|22.09|21.73|22.16|21.8|22.09|21.73|21
1588323300000|2020-05-01 08:55:00|22.1|21.74|22.14|21.78|22.14|21.78|22.1|21.74|19
1588323600000|2020-05-01 09:00:00|22.15|21.79|22.18|21.82|22.2|21.84|22.14|21.78|36
1588323900000|2020-05-01 09:05:00|22.17|21.81|22.21|21.85|22.21|21.85|22.16|21.8|11
1588324200000|2020-05-01 09:10:00|22.22|21.86|22.16|21.8|22.22|21.86|22.16|21.8|21
1588324500000|2020-05-01 09:15:00|22.17|21.81|22.2|21.84|22.2|21.84|22.15|21.79|20
1588324800000|2020-05-01 09:20:00|22.19|21.83|22.21|21.85|22.21|21.85|22.18|21.82|9
1588325100000|2020-05-01 09:25:00|22.2|21.84|22.18|21.82|22.2|21.84|22.15|21.79|23
1588325400000|2020-05-01 09:30:00|22.19|21.83|22.18|21.82|22.19|21.83|22.16|21.8|14
1588325700000|2020-05-01 09:35:00|22.19|21.83|22.24|21.88|22.25|21.89|22.18|21.82|21
1588326000000|2020-05-01 09:40:00|22.25|21.89|22.28|21.92|22.29|21.93|22.25|21.89|16
1588326300000|2020-05-01 09:45:00|22.29|21.93|22.28|21.92|22.29|21.93|22.22|21.86|48
1588326600000|2020-05-01 09:50:00|22.29|21.93|22.37|22.01|22.37|22.01|22.28|21.92|27
1588326900000|2020-05-01 09:55:00|22.36|22|22.45|22.09|22.46|22.1|22.36|22|41
1588327200000|2020-05-01 10:00:00|22.46|22.1|22.55|22.19|22.57|22.21|22.45|22.09|65
1588327500000|2020-05-01 10:05:00|22.56|22.2|22.58|22.22|22.61|22.25|22.48|22.12|55
1588327800000|2020-05-01 10:10:00|22.59|22.23|22.56|22.2|22.62|22.26|22.56|22.2|44
1588328100000|2020-05-01 10:15:00|22.55|22.19|22.52|22.16|22.56|22.2|22.48|22.12|28
1588328400000|2020-05-01 10:20:00|22.51|22.15|22.43|22.07|22.51|22.15|22.4|22.04|35
1588328700000|2020-05-01 10:25:00|22.42|22.06|22.43|22.07|22.47|22.11|22.4|22.04|38
1588329000000|2020-05-01 10:30:00|22.44|22.08|22.39|22.03|22.47|22.11|22.39|22.03|34
1588329300000|2020-05-01 10:35:00|22.4|22.04|22.43|22.07|22.43|22.07|22.39|22.03|32
1588329600000|2020-05-01 10:40:00|22.44|22.08|22.38|22.02|22.44|22.08|22.37|22.01|19
1588329900000|2020-05-01 10:45:00|22.37|22.01|22.46|22.1|22.47|22.11|22.37|22.01|38
1588330200000|2020-05-01 10:50:00|22.47|22.11|22.47|22.11|22.49|22.13|22.46|22.1|21
1588330500000|2020-05-01 10:55:00|22.46|22.1|22.56|22.2|22.56|22.2|22.45|22.09|36
1588330800000|2020-05-01 11:00:00|22.57|22.21|22.46|22.1|22.57|22.21|22.46|22.1|34
1588331100000|2020-05-01 11:05:00|22.47|22.11|22.52|22.16|22.53|22.17|22.44|22.08|18
1588331400000|2020-05-01 11:10:00|22.51|22.15|22.48|22.12|22.51|22.15|22.48|22.12|16
1588331700000|2020-05-01 11:15:00|22.47|22.11|22.44|22.08|22.5|22.14|22.44|22.08|18
1588332000000|2020-05-01 11:20:00|22.43|22.07|22.43|22.07|22.43|22.07|22.38|22.02|43
1588332300000|2020-05-01 11:25:00|22.44|22.08|22.49|22.13|22.51|22.15|22.44|22.08|23
1588332600000|2020-05-01 11:30:00|22.48|22.12|22.51|22.15|22.51|22.15|22.46|22.1|34
1588332900000|2020-05-01 11:35:00|22.52|22.16|22.49|22.13|22.52|22.16|22.44|22.08|56
1588333200000|2020-05-01 11:40:00|22.5|22.14|22.49|22.13|22.56|22.2|22.48|22.12|70
1588333500000|2020-05-01 11:45:00|22.48|22.12|22.44|22.08|22.48|22.12|22.41|22.05|38
1588333800000|2020-05-01 11:50:00|22.43|22.07|22.32|21.96|22.43|22.07|22.27|21.91|85
1588334100000|2020-05-01 11:55:00|22.31|21.95|22.36|22|22.36|22|22.26|21.9|55
1588334400000|2020-05-01 12:00:00|22.35|21.99|22.36|22|22.38|22.02|22.3|21.94|86
1588334700000|2020-05-01 12:05:00|22.37|22.01|22.34|21.98|22.37|22.01|22.32|21.96|53
1588335000000|2020-05-01 12:10:00|22.33|21.97|22.31|21.95|22.34|21.98|22.31|21.95|45
1588335300000|2020-05-01 12:15:00|22.3|21.94|22.19|21.83|22.3|21.94|22.17|21.81|55
1588335600000|2020-05-01 12:20:00|22.18|21.82|22.17|21.81|22.24|21.88|22.14|21.78|60
1588335900000|2020-05-01 12:25:00|22.18|21.82|22.09|21.73|22.2|21.84|22.08|21.72|66
1588336200000|2020-05-01 12:30:00|22.1|21.74|21.97|21.61|22.13|21.77|21.84|21.48|130
1588336500000|2020-05-01 12:35:00|21.96|21.6|21.94|21.58|22|21.64|21.87|21.51|65
1588336800000|2020-05-01 12:40:00|21.93|21.57|21.91|21.55|21.94|21.58|21.85|21.49|59
1588337100000|2020-05-01 12:45:00|21.9|21.54|21.87|21.51|21.91|21.55|21.86|21.5|54
1588337400000|2020-05-01 12:50:00|21.88|21.52|21.95|21.59|21.95|21.59|21.87|21.51|32
1588337700000|2020-05-01 12:55:00|21.96|21.6|22|21.64|22|21.64|21.95|21.59|39
1588338000000|2020-05-01 13:00:00|22.01|21.65|22.11|21.75|22.12|21.76|22.01|21.65|49
1588338300000|2020-05-01 13:05:00|22.1|21.74|22.05|21.69|22.12|21.76|22.05|21.69|58
1588338600000|2020-05-01 13:10:00|22.04|21.68|22.04|21.68|22.09|21.73|22.03|21.67|27
1588338900000|2020-05-01 13:15:00|22.05|21.69|21.97|21.61|22.09|21.73|21.97|21.61|27
1588339200000|2020-05-01 13:20:00|21.96|21.6|21.95|21.59|21.97|21.61|21.91|21.55|40
1588339500000|2020-05-01 13:25:00|21.96|21.6|21.92|21.56|22|21.64|21.9|21.54|41
1588339800000|2020-05-01 13:30:00|21.91|21.55|21.94|21.58|21.95|21.59|21.88|21.52|62
1588340100000|2020-05-01 13:35:00|21.95|21.59|21.93|21.57|21.95|21.59|21.9|21.54|39
1588340400000|2020-05-01 13:40:00|21.94|21.58|21.96|21.6|22|21.64|21.94|21.58|35
1588340700000|2020-05-01 13:45:00|21.95|21.59|22.03|21.67|22.03|21.67|21.95|21.59|37
1588341000000|2020-05-01 13:50:00|22.04|21.68|21.94|21.58|22.05|21.69|21.94|21.58|57
1588341300000|2020-05-01 13:55:00|21.95|21.59|21.9|21.54|21.95|21.59|21.9|21.54|30
1588341600000|2020-05-01 14:00:00|21.91|21.55|21.83|21.47|21.91|21.55|21.81|21.45|70
1588341900000|2020-05-01 14:05:00|21.82|21.46|21.84|21.48|21.89|21.53|21.77|21.41|73
1588342200000|2020-05-01 14:10:00|21.83|21.47|21.87|21.51|21.89|21.53|21.82|21.46|53
1588342500000|2020-05-01 14:15:00|21.86|21.5|21.92|21.56|21.93|21.57|21.86|21.5|29
1588342800000|2020-05-01 14:20:00|21.93|21.57|21.9|21.54|21.93|21.57|21.88|21.52|48
1588343100000|2020-05-01 14:25:00|21.89|21.53|21.94|21.58|21.94|21.58|21.89|21.53|16
1588343400000|2020-05-01 14:30:00|21.95|21.59|21.92|21.56|21.96|21.6|21.89|21.53|22
1588343700000|2020-05-01 14:35:00|21.93|21.57|21.86|21.5|21.94|21.58|21.85|21.49|32
1588344000000|2020-05-01 14:40:00|21.87|21.51|21.91|21.55|21.91|21.55|21.86|21.5|19
1588344300000|2020-05-01 14:45:00|21.9|21.54|22|21.64|22.02|21.66|21.9|21.54|31
1588344600000|2020-05-01 14:50:00|21.99|21.63|22.03|21.67|22.04|21.68|21.99|21.63|43
1588344900000|2020-05-01 14:55:00|22.04|21.68|22.01|21.65|22.04|21.68|22|21.64|34
1588345200000|2020-05-01 15:00:00|22|21.64|22.01|21.65|22.04|21.68|21.98|21.62|38
1588345500000|2020-05-01 15:05:00|22.02|21.66|22.06|21.7|22.08|21.72|22.02|21.66|29
1588345800000|2020-05-01 15:10:00|22.07|21.71|22.06|21.7|22.1|21.74|22.02|21.66|50
1588346100000|2020-05-01 15:15:00|22.05|21.69|21.97|21.61|22.05|21.69|21.97|21.61|45
1588346400000|2020-05-01 15:20:00|21.96|21.6|21.96|21.6|22|21.64|21.95|21.59|31
1588346700000|2020-05-01 15:25:00|21.97|21.61|21.92|21.56|21.97|21.61|21.92|21.56|26
1588347000000|2020-05-01 15:30:00|21.93|21.57|21.93|21.57|21.97|21.61|21.92|21.56|21
1588347300000|2020-05-01 15:35:00|21.94|21.58|21.79|21.43|21.94|21.58|21.79|21.43|36
1588347600000|2020-05-01 15:40:00|21.78|21.42|21.82|21.46|21.84|21.48|21.78|21.42|31
1588347900000|2020-05-01 15:45:00|21.81|21.45|21.81|21.45|21.83|21.47|21.78|21.42|35
1588348200000|2020-05-01 15:50:00|21.8|21.44|21.87|21.51|21.89|21.53|21.8|21.44|52
1588348500000|2020-05-01 15:55:00|21.88|21.52|21.76|21.4|21.88|21.52|21.76|21.4|31
1588348800000|2020-05-01 16:00:00|21.75|21.39|21.66|21.3|21.76|21.4|21.63|21.27|111
1588349100000|2020-05-01 16:05:00|21.67|21.31|21.65|21.29|21.68|21.32|21.59|21.23|59
1588349400000|2020-05-01 16:10:00|21.64|21.28|21.81|21.45|21.82|21.46|21.64|21.28|77
1588349700000|2020-05-01 16:15:00|21.82|21.46|21.83|21.47|21.86|21.5|21.79|21.43|46
1588350000000|2020-05-01 16:20:00|21.84|21.48|21.76|21.4|21.85|21.49|21.75|21.39|43
1588350300000|2020-05-01 16:25:00|21.75|21.39|21.75|21.39|21.79|21.43|21.74|21.38|38
1588350600000|2020-05-01 16:30:00|21.76|21.4|21.75|21.39|21.77|21.41|21.71|21.35|51
1588350900000|2020-05-01 16:35:00|21.76|21.4|21.74|21.38|21.76|21.4|21.67|21.31|43
1588351200000|2020-05-01 16:40:00|21.75|21.39|21.77|21.41|21.77|21.41|21.69|21.33|61
1588351500000|2020-05-01 16:45:00|21.78|21.42|21.84|21.48|21.85|21.49|21.77|21.41|31
1588351800000|2020-05-01 16:50:00|21.85|21.49|21.83|21.47|21.87|21.51|21.82|21.46|43
1588352100000|2020-05-01 16:55:00|21.82|21.46|21.8|21.44|21.82|21.46|21.78|21.42|27
1588352400000|2020-05-01 17:00:00|21.79|21.43|21.83|21.47|21.84|21.48|21.76|21.4|41
1588352700000|2020-05-01 17:05:00|21.84|21.48|21.79|21.43|21.85|21.49|21.79|21.43|28
1588353000000|2020-05-01 17:10:00|21.78|21.42|21.78|21.42|21.82|21.46|21.76|21.4|35
1588353300000|2020-05-01 17:15:00|21.79|21.43|21.75|21.39|21.79|21.43|21.73|21.37|35
1588353600000|2020-05-01 17:20:00|21.76|21.4|21.8|21.44|21.8|21.44|21.76|21.4|7
1588353900000|2020-05-01 17:25:00|21.79|21.43|21.77|21.41|21.81|21.45|21.74|21.38|41
1588354200000|2020-05-01 17:30:00|21.76|21.4|21.76|21.4|21.77|21.41|21.73|21.37|36
1588354500000|2020-05-01 17:35:00|21.75|21.39|21.83|21.47|21.84|21.48|21.74|21.38|45
1588354800000|2020-05-01 17:40:00|21.84|21.48|21.8|21.44|21.84|21.48|21.8|21.44|25
1588355100000|2020-05-01 17:45:00|21.81|21.45|21.87|21.51|21.87|21.51|21.8|21.44|41
1588355400000|2020-05-01 17:50:00|21.86|21.5|21.86|21.5|21.88|21.52|21.85|21.49|23
1588355700000|2020-05-01 17:55:00|21.85|21.49|21.86|21.5|21.88|21.52|21.85|21.49|32
1588356000000|2020-05-01 18:00:00|21.87|21.51|21.92|21.56|21.93|21.57|21.86|21.5|54
1588356300000|2020-05-01 18:05:00|21.93|21.57|21.93|21.57|21.94|21.58|21.92|21.56|25
1588356600000|2020-05-01 18:10:00|21.94|21.58|21.95|21.59|21.97|21.61|21.93|21.57|30
1588356900000|2020-05-01 18:15:00|21.96|21.6|21.91|21.55|21.97|21.61|21.91|21.55|20
1588357200000|2020-05-01 18:20:00|21.92|21.56|21.95|21.59|21.96|21.6|21.92|21.56|26
1588357500000|2020-05-01 18:25:00|21.96|21.6|21.92|21.56|21.96|21.6|21.89|21.53|31
1588357800000|2020-05-01 18:30:00|21.93|21.57|21.9|21.54|21.94|21.58|21.88|21.52|24
1588358100000|2020-05-01 18:35:00|21.89|21.53|21.82|21.46|21.89|21.53|21.81|21.45|18
1588358400000|2020-05-01 18:40:00|21.81|21.45|21.83|21.47|21.86|21.5|21.81|21.45|35
1588358700000|2020-05-01 18:45:00|21.82|21.46|21.82|21.46|21.84|21.48|21.81|21.45|19
1588359000000|2020-05-01 18:50:00|21.81|21.45|21.78|21.42|21.82|21.46|21.78|21.42|12
1588359300000|2020-05-01 18:55:00|21.77|21.41|21.75|21.39|21.78|21.42|21.75|21.39|23
1588359600000|2020-05-01 19:00:00|21.74|21.38|21.7|21.34|21.77|21.41|21.7|21.34|25
1588359900000|2020-05-01 19:05:00|21.71|21.35|21.7|21.34|21.71|21.35|21.7|21.34|12
1588360200000|2020-05-01 19:10:00|21.71|21.35|21.69|21.33|21.71|21.35|21.69|21.33|21
1588360500000|2020-05-01 19:15:00|21.7|21.34|21.69|21.33|21.71|21.35|21.69|21.33|4
1588360800000|2020-05-01 19:20:00|21.7|21.34|21.69|21.33|21.7|21.34|21.69|21.33|14
1588361100000|2020-05-01 19:25:00|21.7|21.34|21.75|21.39|21.76|21.4|21.7|21.34|18
1588361400000|2020-05-01 19:30:00|21.76|21.4|21.74|21.38|21.77|21.41|21.73|21.37|19
1588361700000|2020-05-01 19:35:00|21.73|21.37|21.73|21.37|21.76|21.4|21.73|21.37|19
1588362000000|2020-05-01 19:40:00|21.74|21.38|21.76|21.4|21.76|21.4|21.7|21.34|19
1588362300000|2020-05-01 19:45:00|21.77|21.41|21.73|21.37|21.77|21.41|21.72|21.36|15
1588362600000|2020-05-01 19:50:00|21.72|21.36|21.66|21.3|21.73|21.37|21.66|21.3|25
1588362900000|2020-05-01 19:55:00|21.67|21.31|21.7|21.34|21.7|21.34|21.64|21.28|40
1588363200000|2020-05-01 20:00:00|21.71|21.35|21.71|21.35|21.72|21.36|21.69|21.33|15
1588363500000|2020-05-01 20:05:00|21.72|21.36|21.75|21.39|21.76|21.4|21.71|21.35|28
1588363800000|2020-05-01 20:10:00|21.74|21.38|21.71|21.35|21.77|21.41|21.71|21.35|20
1588364100000|2020-05-01 20:15:00|21.72|21.36|21.71|21.35|21.75|21.39|21.7|21.34|32
1588364400000|2020-05-01 20:20:00|21.7|21.34|21.69|21.33|21.73|21.37|21.69|21.33|14
1588364700000|2020-05-01 20:25:00|21.7|21.34|21.68|21.32|21.71|21.35|21.66|21.3|13
1588365000000|2020-05-01 20:30:00|21.67|21.31|21.58|21.22|21.67|21.31|21.58|21.22|20
1588365300000|2020-05-01 20:35:00|21.59|21.23|21.56|21.2|21.59|21.23|21.54|21.18|30
1588365600000|2020-05-01 20:40:00|21.57|21.21|21.69|21.33|21.7|21.34|21.56|21.2|41
1588365900000|2020-05-01 20:45:00|21.68|21.32|21.66|21.3|21.7|21.34|21.66|21.3|17
1588366200000|2020-05-01 20:50:00|21.65|21.29|21.72|21.36|21.72|21.36|21.59|21.23|30
1588366500000|2020-05-01 20:55:00|21.71|21.35|21.82|21.46|21.83|21.47|21.71|21.35|40
1588402800000|2020-05-02 07:00:00|21.96|21.6|21.96|21.6|21.96|21.6|21.95|21.59|9
1588403100000|2020-05-02 07:05:00|21.95|21.59|21.95|21.59|21.95|21.59|21.92|21.56|15
1588403400000|2020-05-02 07:10:00|21.94|21.58|21.95|21.59|21.95|21.59|21.94|21.58|16
1588403700000|2020-05-02 07:15:00|21.96|21.6|21.92|21.56|21.96|21.6|21.92|21.56|11
1588404000000|2020-05-02 07:20:00|21.93|21.57|21.93|21.57|21.94|21.58|21.92|21.56|23
1588404300000|2020-05-02 07:25:00|21.94|21.58|21.94|21.58|21.95|21.59|21.93|21.57|5
1588404600000|2020-05-02 07:30:00|21.93|21.57|21.93|21.57|21.94|21.58|21.93|21.57|29
1588404900000|2020-05-02 07:35:00|21.94|21.58|21.92|21.56|21.94|21.58|21.91|21.55|37
1588405200000|2020-05-02 07:40:00|21.91|21.55|21.89|21.53|21.91|21.55|21.89|21.53|7
1588405500000|2020-05-02 07:45:00|21.88|21.52|21.85|21.49|21.89|21.53|21.85|21.49|20
1588405800000|2020-05-02 07:50:00|21.84|21.48|21.81|21.45|21.85|21.49|21.81|21.45|32
1588406100000|2020-05-02 07:55:00|21.82|21.46|21.83|21.47|21.83|21.47|21.79|21.43|12
1588406400000|2020-05-02 08:00:00|21.82|21.46|21.81|21.45|21.82|21.46|21.8|21.44|24
1588406700000|2020-05-02 08:05:00|21.82|21.46|21.85|21.49|21.88|21.52|21.82|21.46|28
1588407000000|2020-05-02 08:10:00|21.84|21.48|21.83|21.47|21.86|21.5|21.83|21.47|8
1588407300000|2020-05-02 08:15:00|21.82|21.46|21.85|21.49|21.86|21.5|21.82|21.46|30
1588407600000|2020-05-02 08:20:00|21.86|21.5|21.86|21.5|21.87|21.51|21.85|21.49|37
1588407900000|2020-05-02 08:25:00|21.85|21.49|21.84|21.48|21.85|21.49|21.83|21.47|6
1588408200000|2020-05-02 08:30:00|21.83|21.47|21.87|21.51|21.88|21.52|21.82|21.46|33
1588408500000|2020-05-02 08:35:00|21.86|21.5|21.85|21.49|21.87|21.51|21.85|21.49|18
1588408800000|2020-05-02 08:40:00|21.86|21.5|21.76|21.4|21.88|21.52|21.76|21.4|47
1588409100000|2020-05-02 08:45:00|21.77|21.41|21.78|21.42|21.8|21.44|21.77|21.41|24
1588409400000|2020-05-02 08:50:00|21.77|21.41|21.79|21.43|21.79|21.43|21.74|21.38|21
1588409700000|2020-05-02 08:55:00|21.8|21.44|21.78|21.42|21.81|21.45|21.78|21.42|25
1588410000000|2020-05-02 09:00:00|21.79|21.43|21.84|21.48|21.85|21.49|21.78|21.42|17
1588410300000|2020-05-02 09:05:00|21.85|21.49|21.86|21.5|21.87|21.51|21.84|21.48|6
1588410600000|2020-05-02 09:10:00|21.85|21.49|21.86|21.5|21.86|21.5|21.83|21.47|10
1588410900000|2020-05-02 09:15:00|21.87|21.51|21.89|21.53|21.89|21.53|21.87|21.51|21
1588411200000|2020-05-02 09:20:00|21.9|21.54|21.89|21.53|21.91|21.55|21.88|21.52|18
1588411500000|2020-05-02 09:25:00|21.9|21.54|21.91|21.55|21.91|21.55|21.87|21.51|30
1588411800000|2020-05-02 09:30:00|21.9|21.54|21.89|21.53|21.91|21.55|21.86|21.5|20
1588412100000|2020-05-02 09:35:00|21.88|21.52|21.9|21.54|21.9|21.54|21.87|21.51|13
1588412400000|2020-05-02 09:40:00|21.91|21.55|21.92|21.56|21.93|21.57|21.9|21.54|16
1588412700000|2020-05-02 09:45:00|21.93|21.57|21.9|21.54|21.95|21.59|21.9|21.54|16
1588413000000|2020-05-02 09:50:00|21.91|21.55|21.92|21.56|21.92|21.56|21.89|21.53|20
1588413300000|2020-05-02 09:55:00|21.91|21.55|21.94|21.58|21.94|21.58|21.91|21.55|20
1588413600000|2020-05-02 10:00:00|21.95|21.59|21.94|21.58|21.95|21.59|21.92|21.56|22
1588413900000|2020-05-02 10:05:00|21.95|21.59|21.94|21.58|21.96|21.6|21.92|21.56|12
1588414200000|2020-05-02 10:10:00|21.95|21.59|21.94|21.58|21.95|21.59|21.91|21.55|26
1588414500000|2020-05-02 10:15:00|21.95|21.59|21.94|21.58|21.96|21.6|21.93|21.57|16
1588414800000|2020-05-02 10:20:00|21.95|21.59|21.97|21.61|21.97|21.61|21.94|21.58|9
1588415100000|2020-05-02 10:25:00|21.96|21.6|21.96|21.6|21.96|21.6|21.96|21.6|1
1588415400000|2020-05-02 10:30:00|21.97|21.61|21.97|21.61|22|21.64|21.97|21.61|19
1588415700000|2020-05-02 10:35:00|21.98|21.62|21.99|21.63|22|21.64|21.98|21.62|10
1588416000000|2020-05-02 10:40:00|22|21.64|22|21.64|22|21.64|21.99|21.63|25
1588416300000|2020-05-02 10:45:00|21.99|21.63|21.96|21.6|22.01|21.65|21.96|21.6|24
1588416600000|2020-05-02 10:50:00|21.95|21.59|21.98|21.62|21.98|21.62|21.93|21.57|34
1588416900000|2020-05-02 10:55:00|21.99|21.63|21.99|21.63|21.99|21.63|21.98|21.62|5
1588417200000|2020-05-02 11:00:00|22|21.64|22.03|21.67|22.03|21.67|21.99|21.63|20
1588417500000|2020-05-02 11:05:00|22.02|21.66|22.03|21.67|22.03|21.67|21.99|21.63|26
1588417800000|2020-05-02 11:10:00|22.04|21.68|22.02|21.66|22.04|21.68|22.02|21.66|7
1588418100000|2020-05-02 11:15:00|22.03|21.67|22.04|21.68|22.04|21.68|22.01|21.65|36
1588418400000|2020-05-02 11:20:00|22.03|21.67|22.07|21.71|22.07|21.71|22.03|21.67|17
1588418700000|2020-05-02 11:25:00|22.08|21.72|22.11|21.75|22.13|21.77|22.08|21.72|28
1588419000000|2020-05-02 11:30:00|22.12|21.76|22.08|21.72|22.12|21.76|22.07|21.71|17
1588419300000|2020-05-02 11:35:00|22.09|21.73|22.02|21.66|22.09|21.73|22.02|21.66|22
1588419600000|2020-05-02 11:40:00|22.03|21.67|22.05|21.69|22.06|21.7|22.03|21.67|15
1588419900000|2020-05-02 11:45:00|22.06|21.7|22.04|21.68|22.08|21.72|22.03|21.67|15
1588420200000|2020-05-02 11:50:00|22.03|21.67|22.02|21.66|22.05|21.69|22.01|21.65|24
1588420500000|2020-05-02 11:55:00|22.03|21.67|22|21.64|22.03|21.67|22|21.64|16
1588420800000|2020-05-02 12:00:00|21.99|21.63|22.03|21.67|22.05|21.69|21.99|21.63|21
1588421100000|2020-05-02 12:05:00|22.04|21.68|22.09|21.73|22.09|21.73|22.04|21.68|13
1588421400000|2020-05-02 12:10:00|22.08|21.72|22.06|21.7|22.08|21.72|22.06|21.7|9
1588421700000|2020-05-02 12:15:00|22.07|21.71|22.14|21.78|22.15|21.79|22.07|21.71|56
1588422000000|2020-05-02 12:20:00|22.15|21.79|22.16|21.8|22.19|21.83|22.15|21.79|22
1588422300000|2020-05-02 12:25:00|22.17|21.81|22.18|21.82|22.2|21.84|22.16|21.8|30
1588422600000|2020-05-02 12:30:00|22.19|21.83|22.11|21.75|22.19|21.83|22.11|21.75|35
1588422900000|2020-05-02 12:35:00|22.12|21.76|22.14|21.78|22.15|21.79|22.09|21.73|27
1588423200000|2020-05-02 12:40:00|22.15|21.79|22.14|21.78|22.15|21.79|22.13|21.77|10
1588423500000|2020-05-02 12:45:00|22.13|21.77|22.11|21.75|22.13|21.77|22.09|21.73|19
1588423800000|2020-05-02 12:50:00|22.1|21.74|22.1|21.74|22.13|21.77|22.07|21.71|39
1588424100000|2020-05-02 12:55:00|22.11|21.75|22.11|21.75|22.12|21.76|22.1|21.74|19
1588424400000|2020-05-02 13:00:00|22.1|21.74|22.18|21.82|22.18|21.82|22.1|21.74|37
1588424700000|2020-05-02 13:05:00|22.19|21.83|22.19|21.83|22.2|21.84|22.18|21.82|15
1588425000000|2020-05-02 13:10:00|22.2|21.84|22.2|21.84|22.2|21.84|22.18|21.82|7
1588425300000|2020-05-02 13:15:00|22.19|21.83|22.19|21.83|22.2|21.84|22.19|21.83|9
1588425600000|2020-05-02 13:20:00|22.2|21.84|22.2|21.84|22.21|21.85|22.19|21.83|13
1588425900000|2020-05-02 13:25:00|22.21|21.85|22.3|21.94|22.3|21.94|22.21|21.85|35
1588426200000|2020-05-02 13:30:00|22.31|21.95|22.42|22.06|22.42|22.06|22.31|21.95|24
1588426500000|2020-05-02 13:35:00|22.41|22.05|22.43|22.07|22.48|22.12|22.41|22.05|34
1588426800000|2020-05-02 13:40:00|22.42|22.06|22.38|22.02|22.42|22.06|22.32|21.96|47
1588427100000|2020-05-02 13:45:00|22.37|22.01|22.36|22|22.38|22.02|22.33|21.97|20
1588427400000|2020-05-02 13:50:00|22.35|21.99|22.43|22.07|22.43|22.07|22.35|21.99|17
1588427700000|2020-05-02 13:55:00|22.44|22.08|22.63|22.27|22.64|22.28|22.44|22.08|60
1588428000000|2020-05-02 14:00:00|22.64|22.28|22.56|22.2|22.68|22.32|22.55|22.19|74
1588428300000|2020-05-02 14:05:00|22.55|22.19|22.49|22.13|22.55|22.19|22.48|22.12|39
1588428600000|2020-05-02 14:10:00|22.5|22.14|22.51|22.15|22.54|22.18|22.5|22.14|22
1588428900000|2020-05-02 14:15:00|22.5|22.14|22.45|22.09|22.51|22.15|22.44|22.08|30
1588429200000|2020-05-02 14:20:00|22.44|22.08|22.44|22.08|22.5|22.14|22.44|22.08|19
1588429500000|2020-05-02 14:25:00|22.43|22.07|22.38|22.02|22.44|22.08|22.37|22.01|12
1588429800000|2020-05-02 14:30:00|22.37|22.01|22.46|22.1|22.47|22.11|22.37|22.01|22
1588430100000|2020-05-02 14:35:00|22.45|22.09|22.49|22.13|22.49|22.13|22.45|22.09|23
1588430400000|2020-05-02 14:40:00|22.5|22.14|22.48|22.12|22.5|22.14|22.47|22.11|13
1588430700000|2020-05-02 14:45:00|22.49|22.13|22.46|22.1|22.5|22.14|22.46|22.1|38
1588431000000|2020-05-02 14:50:00|22.47|22.11|22.5|22.14|22.5|22.14|22.46|22.1|22
1588431300000|2020-05-02 14:55:00|22.49|22.13|22.4|22.04|22.49|22.13|22.4|22.04|21
1588431600000|2020-05-02 15:00:00|22.39|22.03|22.49|22.13|22.49|22.13|22.38|22.02|31
1588431900000|2020-05-02 15:05:00|22.48|22.12|22.5|22.14|22.51|22.15|22.48|22.12|20
1588432200000|2020-05-02 15:10:00|22.51|22.15|22.52|22.16|22.54|22.18|22.5|22.14|26
1588432500000|2020-05-02 15:15:00|22.51|22.15|22.55|22.19|22.55|22.19|22.5|22.14|51
1588432800000|2020-05-02 15:20:00|22.54|22.18|22.54|22.18|22.56|22.2|22.52|22.16|23
1588433100000|2020-05-02 15:25:00|22.55|22.19|22.48|22.12|22.55|22.19|22.48|22.12|14
1588433400000|2020-05-02 15:30:00|22.49|22.13|22.45|22.09|22.49|22.13|22.44|22.08|35
1588433700000|2020-05-02 15:35:00|22.44|22.08|22.42|22.06|22.45|22.09|22.38|22.02|29
1588434000000|2020-05-02 15:40:00|22.43|22.07|22.44|22.08|22.45|22.09|22.41|22.05|24
1588434300000|2020-05-02 15:45:00|22.45|22.09|22.46|22.1|22.47|22.11|22.44|22.08|8
1588434600000|2020-05-02 15:50:00|22.45|22.09|22.54|22.18|22.54|22.18|22.44|22.08|20
1588434900000|2020-05-02 15:55:00|22.53|22.17|22.59|22.23|22.61|22.25|22.53|22.17|41
1588435200000|2020-05-02 16:00:00|22.58|22.22|22.57|22.21|22.58|22.22|22.53|22.17|35
1588435500000|2020-05-02 16:05:00|22.58|22.22|22.62|22.26|22.65|22.29|22.58|22.22|74
1588435800000|2020-05-02 16:10:00|22.63|22.27|22.56|22.2|22.64|22.28|22.56|22.2|40
1588436100000|2020-05-02 16:15:00|22.55|22.19|22.59|22.23|22.63|22.27|22.55|22.19|19
1588436400000|2020-05-02 16:20:00|22.58|22.22|22.6|22.24|22.6|22.24|22.56|22.2|19
1588436700000|2020-05-02 16:25:00|22.61|22.25|22.63|22.27|22.63|22.27|22.6|22.24|21
1588437000000|2020-05-02 16:30:00|22.64|22.28|22.68|22.32|22.69|22.33|22.63|22.27|47
1588437300000|2020-05-02 16:35:00|22.69|22.33|22.73|22.37|22.73|22.37|22.67|22.31|33
1588437600000|2020-05-02 16:40:00|22.74|22.38|22.66|22.3|22.75|22.39|22.65|22.29|46
1588437900000|2020-05-02 16:45:00|22.67|22.31|22.74|22.38|22.74|22.38|22.67|22.31|26
1588438200000|2020-05-02 16:50:00|22.75|22.39|22.74|22.38|22.75|22.39|22.72|22.36|30
1588438500000|2020-05-02 16:55:00|22.75|22.39|22.67|22.31|22.75|22.39|22.66|22.3|35
1588438800000|2020-05-02 17:00:00|22.68|22.32|22.74|22.38|22.76|22.4|22.68|22.32|39
1588439100000|2020-05-02 17:05:00|22.75|22.39|22.74|22.38|22.76|22.4|22.73|22.37|26
1588439400000|2020-05-02 17:10:00|22.73|22.37|22.65|22.29|22.74|22.38|22.65|22.29|33
1588439700000|2020-05-02 17:15:00|22.64|22.28|22.67|22.31|22.67|22.31|22.63|22.27|10
1588440000000|2020-05-02 17:20:00|22.66|22.3|22.65|22.29|22.67|22.31|22.65|22.29|14
1588440300000|2020-05-02 17:25:00|22.66|22.3|22.67|22.31|22.7|22.34|22.65|22.29|26
1588440600000|2020-05-02 17:30:00|22.68|22.32|22.67|22.31|22.69|22.33|22.65|22.29|28
1588440900000|2020-05-02 17:35:00|22.66|22.3|22.64|22.28|22.67|22.31|22.62|22.26|10
1588441200000|2020-05-02 17:40:00|22.63|22.27|22.65|22.29|22.66|22.3|22.63|22.27|19
1588441500000|2020-05-02 17:45:00|22.64|22.28|22.61|22.25|22.65|22.29|22.61|22.25|22
1588441800000|2020-05-02 17:50:00|22.6|22.24|22.65|22.29|22.67|22.31|22.6|22.24|27
1588442100000|2020-05-02 17:55:00|22.64|22.28|22.69|22.33|22.69|22.33|22.63|22.27|34
1588442400000|2020-05-02 18:00:00|22.68|22.32|22.52|22.16|22.68|22.32|22.52|22.16|50
1588442700000|2020-05-02 18:05:00|22.51|22.15|22.27|21.91|22.55|22.19|22.27|21.91|143
1588443000000|2020-05-02 18:10:00|22.26|21.9|22.31|21.95|22.34|21.98|22.19|21.83|136
1588443300000|2020-05-02 18:15:00|22.3|21.94|22.34|21.98|22.39|22.03|22.26|21.9|86
1588443600000|2020-05-02 18:20:00|22.33|21.97|22.37|22.01|22.39|22.03|22.32|21.96|42
1588443900000|2020-05-02 18:25:00|22.38|22.02|22.37|22.01|22.39|22.03|22.34|21.98|40
1588444200000|2020-05-02 18:30:00|22.38|22.02|22.42|22.06|22.43|22.07|22.37|22.01|49
1588444500000|2020-05-02 18:35:00|22.41|22.05|22.38|22.02|22.41|22.05|22.37|22.01|20
1588444800000|2020-05-02 18:40:00|22.39|22.03|22.42|22.06|22.43|22.07|22.39|22.03|22
1588445100000|2020-05-02 18:45:00|22.41|22.05|22.39|22.03|22.43|22.07|22.38|22.02|30
1588445400000|2020-05-02 18:50:00|22.38|22.02|22.37|22.01|22.4|22.04|22.36|22|30
1588445700000|2020-05-02 18:55:00|22.38|22.02|22.37|22.01|22.38|22.02|22.32|21.96|26
1588446000000|2020-05-02 19:00:00|22.36|22|22.34|21.98|22.36|22|22.34|21.98|9
1588446300000|2020-05-02 19:05:00|22.33|21.97|22.32|21.96|22.34|21.98|22.31|21.95|20
1588446600000|2020-05-02 19:10:00|22.31|21.95|22.33|21.97|22.34|21.98|22.29|21.93|23
1588446900000|2020-05-02 19:15:00|22.32|21.96|22.36|22|22.36|22|22.31|21.95|13
1588447200000|2020-05-02 19:20:00|22.35|21.99|22.36|22|22.36|22|22.32|21.96|42
1588447500000|2020-05-02 19:25:00|22.35|21.99|22.31|21.95|22.35|21.99|22.3|21.94|27
1588447800000|2020-05-02 19:30:00|22.3|21.94|22.29|21.93|22.3|21.94|22.27|21.91|28
1588448100000|2020-05-02 19:35:00|22.28|21.92|22.33|21.97|22.33|21.97|22.28|21.92|24
1588448400000|2020-05-02 19:40:00|22.32|21.96|22.31|21.95|22.35|21.99|22.31|21.95|22
1588448700000|2020-05-02 19:45:00|22.3|21.94|22.32|21.96|22.32|21.96|22.28|21.92|21
1588449000000|2020-05-02 19:50:00|22.33|21.97|22.34|21.98|22.36|22|22.31|21.95|22
1588449300000|2020-05-02 19:55:00|22.35|21.99|22.4|22.04|22.42|22.06|22.35|21.99|36
1588449600000|2020-05-02 20:00:00|22.41|22.05|22.37|22.01|22.41|22.05|22.37|22.01|27
1588449900000|2020-05-02 20:05:00|22.38|22.02|22.43|22.07|22.43|22.07|22.36|22|18
1588450200000|2020-05-02 20:10:00|22.42|22.06|22.38|22.02|22.42|22.06|22.37|22.01|33
1588450500000|2020-05-02 20:15:00|22.39|22.03|22.4|22.04|22.41|22.05|22.36|22|24
1588450800000|2020-05-02 20:20:00|22.41|22.05|22.42|22.06|22.43|22.07|22.4|22.04|14
1588451100000|2020-05-02 20:25:00|22.43|22.07|22.44|22.08|22.44|22.08|22.41|22.05|24
1588451400000|2020-05-02 20:30:00|22.45|22.09|22.47|22.11|22.47|22.11|22.44|22.08|9
1588451700000|2020-05-02 20:35:00|22.48|22.12|22.54|22.18|22.55|22.19|22.47|22.11|47
1588452000000|2020-05-02 20:40:00|22.53|22.17|22.54|22.18|22.55|22.19|22.53|22.17|56
1588452300000|2020-05-02 20:45:00|22.53|22.17|22.56|22.2|22.56|22.2|22.53|22.17|44
1588452600000|2020-05-02 20:50:00|22.57|22.21|22.58|22.22|22.58|22.22|22.56|22.2|26
1588452900000|2020-05-02 20:55:00|22.57|22.21|22.58|22.22|22.58|22.22|22.57|22.21|10
1588453200000|2020-05-02 21:00:00|22.57|22.21|22.57|22.21|22.58|22.22|22.56|22.2|17
1588453500000|2020-05-02 21:05:00|22.56|22.2|22.49|22.13|22.56|22.2|22.48|22.12|26
1588453800000|2020-05-02 21:10:00|22.5|22.14|22.47|22.11|22.5|22.14|22.47|22.11|20
1588454100000|2020-05-02 21:15:00|22.46|22.1|22.48|22.12|22.48|22.12|22.46|22.1|13
1588454400000|2020-05-02 21:20:00|22.47|22.11|22.47|22.11|22.48|22.12|22.47|22.11|19
1588454700000|2020-05-02 21:25:00|22.46|22.1|22.47|22.11|22.47|22.11|22.46|22.1|10
1588455000000|2020-05-02 21:30:00|22.48|22.12|22.47|22.11|22.48|22.12|22.46|22.1|26
1588455300000|2020-05-02 21:35:00|22.46|22.1|22.51|22.15|22.51|22.15|22.46|22.1|36
1588455600000|2020-05-02 21:40:00|22.52|22.16|22.53|22.17|22.53|22.17|22.51|22.15|10
1588455900000|2020-05-02 21:45:00|22.52|22.16|22.53|22.17|22.54|22.18|22.52|22.16|8
1588456200000|2020-05-02 21:50:00|22.54|22.18|22.54|22.18|22.55|22.19|22.54|22.18|19
1588456500000|2020-05-02 21:55:00|22.55|22.19|22.56|22.2|22.56|22.2|22.54|22.18|26
1588456800000|2020-05-02 22:00:00|22.57|22.21|22.56|22.2|22.58|22.22|22.55|22.19|26
1588457100000|2020-05-02 22:05:00|22.55|22.19|22.49|22.13|22.56|22.2|22.49|22.13|24
1588457400000|2020-05-02 22:10:00|22.5|22.14|22.49|22.13|22.51|22.15|22.49|22.13|16
1588457700000|2020-05-02 22:15:00|22.48|22.12|22.52|22.16|22.54|22.18|22.48|22.12|25
1588458000000|2020-05-02 22:20:00|22.51|22.15|22.51|22.15|22.53|22.17|22.5|22.14|17
1588458300000|2020-05-02 22:25:00|22.5|22.14|22.48|22.12|22.51|22.15|22.48|22.12|12
1588458600000|2020-05-02 22:30:00|22.47|22.11|22.48|22.12|22.48|22.12|22.46|22.1|16
1588458900000|2020-05-02 22:35:00|22.47|22.11|22.51|22.15|22.51|22.15|22.46|22.1|17
1588459200000|2020-05-02 22:40:00|22.52|22.16|22.51|22.15|22.56|22.2|22.5|22.14|26
1588459500000|2020-05-02 22:45:00|22.52|22.16|22.5|22.14|22.53|22.17|22.5|22.14|21
1588459800000|2020-05-02 22:50:00|22.51|22.15|22.51|22.15|22.51|22.15|22.49|22.13|13
1588460100000|2020-05-02 22:55:00|22.5|22.14|22.55|22.19|22.55|22.19|22.5|22.14|13
1588460400000|2020-05-02 23:00:00|22.54|22.18|22.58|22.22|22.58|22.22|22.53|22.17|34
1588460700000|2020-05-02 23:05:00|22.59|22.23|22.59|22.23|22.6|22.24|22.56|22.2|25
1588461000000|2020-05-02 23:10:00|22.58|22.22|22.58|22.22|22.58|22.22|22.56|22.2|21
1588461300000|2020-05-02 23:15:00|22.57|22.21|22.58|22.22|22.58|22.22|22.55|22.19|12
1588461600000|2020-05-02 23:20:00|22.57|22.21|22.52|22.16|22.58|22.22|22.51|22.15|52
1588461900000|2020-05-02 23:25:00|22.51|22.15|22.51|22.15|22.52|22.16|22.5|22.14|5
1588462200000|2020-05-02 23:30:00|22.5|22.14|22.53|22.17|22.54|22.18|22.5|22.14|32
1588462500000|2020-05-02 23:35:00|22.52|22.16|22.52|22.16|22.54|22.18|22.52|22.16|21
1588462800000|2020-05-02 23:40:00|22.51|22.15|22.51|22.15|22.51|22.15|22.49|22.13|15
1588463100000|2020-05-02 23:45:00|22.52|22.16|22.55|22.19|22.55|22.19|22.51|22.15|14
1588463400000|2020-05-02 23:50:00|22.54|22.18|22.55|22.19|22.56|22.2|22.52|22.16|30
1588463700000|2020-05-02 23:55:00|22.56|22.2|22.57|22.21|22.6|22.24|22.55|22.19|44
1588464000000|2020-05-03 00:00:00|22.58|22.22|22.59|22.23|22.59|22.23|22.56|22.2|26
1588464300000|2020-05-03 00:05:00|22.6|22.24|22.58|22.22|22.6|22.24|22.56|22.2|17
1588464600000|2020-05-03 00:10:00|22.57|22.21|22.55|22.19|22.58|22.22|22.52|22.16|25
1588464900000|2020-05-03 00:15:00|22.56|22.2|22.62|22.26|22.62|22.26|22.55|22.19|36
1588465200000|2020-05-03 00:20:00|22.63|22.27|22.64|22.28|22.66|22.3|22.63|22.27|18
1588465500000|2020-05-03 00:25:00|22.63|22.27|22.69|22.33|22.69|22.33|22.63|22.27|19
1588465800000|2020-05-03 00:30:00|22.7|22.34|22.77|22.41|22.81|22.45|22.68|22.32|100
1588466100000|2020-05-03 00:35:00|22.76|22.4|22.67|22.31|22.77|22.41|22.65|22.29|66
1588466400000|2020-05-03 00:40:00|22.68|22.32|22.73|22.37|22.75|22.39|22.67|22.31|69
1588466700000|2020-05-03 00:45:00|22.74|22.38|22.72|22.36|22.75|22.39|22.68|22.32|74
1588467000000|2020-05-03 00:50:00|22.71|22.35|22.72|22.36|22.75|22.39|22.68|22.32|26
1588467300000|2020-05-03 00:55:00|22.73|22.37|22.75|22.39|22.76|22.4|22.72|22.36|30
1588467600000|2020-05-03 01:00:00|22.76|22.4|22.85|22.49|22.86|22.5|22.75|22.39|59
1588467900000|2020-05-03 01:05:00|22.86|22.5|22.82|22.46|22.86|22.5|22.8|22.44|60
1588468200000|2020-05-03 01:10:00|22.81|22.45|22.78|22.42|22.82|22.46|22.75|22.39|64
1588468500000|2020-05-03 01:15:00|22.79|22.43|22.79|22.43|22.82|22.46|22.77|22.41|50
1588468800000|2020-05-03 01:20:00|22.77|22.41|22.84|22.48|22.84|22.48|22.77|22.41|30
1588469100000|2020-05-03 01:25:00|22.83|22.47|22.83|22.47|22.84|22.48|22.82|22.46|21
1588469400000|2020-05-03 01:30:00|22.82|22.46|22.67|22.31|22.82|22.46|22.65|22.29|49
1588469700000|2020-05-03 01:35:00|22.66|22.3|22.69|22.33|22.7|22.34|22.64|22.28|49
1588470000000|2020-05-03 01:40:00|22.7|22.34|22.72|22.36|22.75|22.39|22.69|22.33|35
1588470300000|2020-05-03 01:45:00|22.71|22.35|22.75|22.39|22.76|22.4|22.71|22.35|35
1588470600000|2020-05-03 01:50:00|22.74|22.38|22.71|22.35|22.75|22.39|22.7|22.34|24
1588470900000|2020-05-03 01:55:00|22.7|22.34|22.7|22.34|22.7|22.34|22.69|22.33|9
1588471200000|2020-05-03 02:00:00|22.69|22.33|22.7|22.34|22.73|22.37|22.68|22.32|26
1588471500000|2020-05-03 02:05:00|22.71|22.35|22.74|22.38|22.74|22.38|22.7|22.34|10
1588471800000|2020-05-03 02:10:00|22.75|22.39|22.74|22.38|22.76|22.4|22.73|22.37|28
1588472100000|2020-05-03 02:15:00|22.75|22.39|22.71|22.35|22.75|22.39|22.7|22.34|31
1588472400000|2020-05-03 02:20:00|22.72|22.36|22.7|22.34|22.72|22.36|22.68|22.32|13
1588472700000|2020-05-03 02:25:00|22.71|22.35|22.71|22.35|22.73|22.37|22.71|22.35|9
1588473000000|2020-05-03 02:30:00|22.72|22.36|22.69|22.33|22.72|22.36|22.69|22.33|28
1588473300000|2020-05-03 02:35:00|22.7|22.34|22.67|22.31|22.7|22.34|22.67|22.31|30
1588473600000|2020-05-03 02:40:00|22.66|22.3|22.72|22.36|22.72|22.36|22.66|22.3|13
1588473900000|2020-05-03 02:45:00|22.71|22.35|22.74|22.38|22.75|22.39|22.69|22.33|40
1588474200000|2020-05-03 02:50:00|22.73|22.37|22.72|22.36|22.75|22.39|22.71|22.35|22
1588474500000|2020-05-03 02:55:00|22.71|22.35|22.67|22.31|22.72|22.36|22.67|22.31|23
1588474800000|2020-05-03 03:00:00|22.68|22.32|22.68|22.32|22.72|22.36|22.68|22.32|31
1588475100000|2020-05-03 03:05:00|22.69|22.33|22.7|22.34|22.71|22.35|22.69|22.33|16
1588475400000|2020-05-03 03:10:00|22.71|22.35|22.74|22.38|22.74|22.38|22.68|22.32|34
1588475700000|2020-05-03 03:15:00|22.75|22.39|22.75|22.39|22.75|22.39|22.73|22.37|11
1588476000000|2020-05-03 03:20:00|22.76|22.4|22.72|22.36|22.76|22.4|22.72|22.36|15
1588476300000|2020-05-03 03:25:00|22.73|22.37|22.73|22.37|22.75|22.39|22.72|22.36|17
1588476600000|2020-05-03 03:30:00|22.74|22.38|22.76|22.4|22.77|22.41|22.74|22.38|5
1588476900000|2020-05-03 03:35:00|22.77|22.41|22.77|22.41|22.78|22.42|22.76|22.4|15
1588477200000|2020-05-03 03:40:00|22.78|22.42|22.81|22.45|22.81|22.45|22.75|22.39|20
1588477500000|2020-05-03 03:45:00|22.82|22.46|22.82|22.46|22.83|22.47|22.8|22.44|19
1588477800000|2020-05-03 03:50:00|22.81|22.45|22.81|22.45|22.82|22.46|22.8|22.44|13
1588478100000|2020-05-03 03:55:00|22.8|22.44|22.79|22.43|22.81|22.45|22.79|22.43|10
1588478400000|2020-05-03 04:00:00|22.8|22.44|22.77|22.41|22.82|22.46|22.77|22.41|24
1588478700000|2020-05-03 04:05:00|22.76|22.4|22.71|22.35|22.76|22.4|22.71|22.35|10
1588479000000|2020-05-03 04:10:00|22.7|22.34|22.72|22.36|22.73|22.37|22.69|22.33|13
1588479300000|2020-05-03 04:15:00|22.73|22.37|22.69|22.33|22.73|22.37|22.69|22.33|21
1588479600000|2020-05-03 04:20:00|22.7|22.34|22.72|22.36|22.72|22.36|22.7|22.34|5
1588479900000|2020-05-03 04:25:00|22.73|22.37|22.72|22.36|22.74|22.38|22.71|22.35|14
1588480200000|2020-05-03 04:30:00|22.73|22.37|22.69|22.33|22.73|22.37|22.68|22.32|21
1588480500000|2020-05-03 04:35:00|22.68|22.32|22.69|22.33|22.69|22.33|22.68|22.32|12
1588480800000|2020-05-03 04:40:00|22.68|22.32|22.66|22.3|22.69|22.33|22.66|22.3|13
1588481100000|2020-05-03 04:45:00|22.67|22.31|22.67|22.31|22.67|22.31|22.66|22.3|27
1588481400000|2020-05-03 04:50:00|22.68|22.32|22.67|22.31|22.68|22.32|22.67|22.31|10
1588481700000|2020-05-03 04:55:00|22.68|22.32|22.65|22.29|22.68|22.32|22.65|22.29|12
1588482000000|2020-05-03 05:00:00|22.66|22.3|22.64|22.28|22.66|22.3|22.63|22.27|13
1588482300000|2020-05-03 05:05:00|22.65|22.29|22.67|22.31|22.67|22.31|22.64|22.28|21
1588482600000|2020-05-03 05:10:00|22.66|22.3|22.59|22.23|22.66|22.3|22.59|22.23|18
1588482900000|2020-05-03 05:15:00|22.6|22.24|22.63|22.27|22.63|22.27|22.6|22.24|14
1588483200000|2020-05-03 05:20:00|22.62|22.26|22.63|22.27|22.66|22.3|22.61|22.25|24
1588483500000|2020-05-03 05:25:00|22.64|22.28|22.67|22.31|22.67|22.31|22.63|22.27|12
1588483800000|2020-05-03 05:30:00|22.66|22.3|22.69|22.33|22.69|22.33|22.65|22.29|16
1588484100000|2020-05-03 05:35:00|22.7|22.34|22.68|22.32|22.73|22.37|22.68|22.32|23
1588484400000|2020-05-03 05:40:00|22.69|22.33|22.67|22.31|22.69|22.33|22.66|22.3|7
1588484700000|2020-05-03 05:45:00|22.66|22.3|22.59|22.23|22.67|22.31|22.59|22.23|34
1588485000000|2020-05-03 05:50:00|22.58|22.22|22.58|22.22|22.63|22.27|22.58|22.22|34
1588485300000|2020-05-03 05:55:00|22.59|22.23|22.56|22.2|22.59|22.23|22.56|22.2|8
1588485600000|2020-05-03 06:00:00|22.57|22.21|22.45|22.09|22.57|22.21|22.39|22.03|59
1588485900000|2020-05-03 06:05:00|22.46|22.1|22.43|22.07|22.46|22.1|22.42|22.06|14
1588486200000|2020-05-03 06:10:00|22.44|22.08|22.3|21.94|22.44|22.08|22.19|21.83|132
1588486500000|2020-05-03 06:15:00|22.29|21.93|22.4|22.04|22.4|22.04|22.28|21.92|42
1588486800000|2020-05-03 06:20:00|22.39|22.03|22.39|22.03|22.41|22.05|22.37|22.01|39
1588487100000|2020-05-03 06:25:00|22.38|22.02|22.35|21.99|22.39|22.03|22.35|21.99|14
1588487400000|2020-05-03 06:30:00|22.36|22|22.41|22.05|22.41|22.05|22.36|22|22
1588487700000|2020-05-03 06:35:00|22.4|22.04|22.43|22.07|22.43|22.07|22.38|22.02|26
1588488000000|2020-05-03 06:40:00|22.42|22.06|22.45|22.09|22.46|22.1|22.42|22.06|28
1588488300000|2020-05-03 06:45:00|22.46|22.1|22.47|22.11|22.48|22.12|22.44|22.08|24
1588488600000|2020-05-03 06:50:00|22.46|22.1|22.43|22.07|22.47|22.11|22.43|22.07|14
1588488900000|2020-05-03 06:55:00|22.44|22.08|22.44|22.08|22.46|22.1|22.43|22.07|21
1588489200000|2020-05-03 07:00:00|22.43|22.07|22.44|22.08|22.45|22.09|22.41|22.05|32
1588489500000|2020-05-03 07:05:00|22.45|22.09|22.51|22.15|22.53|22.17|22.44|22.08|23
1588489800000|2020-05-03 07:10:00|22.52|22.16|22.5|22.14|22.52|22.16|22.49|22.13|17
1588490100000|2020-05-03 07:15:00|22.49|22.13|22.48|22.12|22.52|22.16|22.48|22.12|18
1588490400000|2020-05-03 07:20:00|22.47|22.11|22.38|22.02|22.47|22.11|22.38|22.02|34
1588490700000|2020-05-03 07:25:00|22.39|22.03|22.38|22.02|22.42|22.06|22.38|22.02|32
1588491000000|2020-05-03 07:30:00|22.37|22.01|22.39|22.03|22.44|22.08|22.36|22|51
1588491300000|2020-05-03 07:35:00|22.4|22.04|22.4|22.04|22.41|22.05|22.39|22.03|23
1588491600000|2020-05-03 07:40:00|22.39|22.03|22.4|22.04|22.41|22.05|22.39|22.03|22
1588491900000|2020-05-03 07:45:00|22.41|22.05|22.39|22.03|22.41|22.05|22.38|22.02|25
1588492200000|2020-05-03 07:50:00|22.38|22.02|22.37|22.01|22.38|22.02|22.36|22|16
1588492500000|2020-05-03 07:55:00|22.38|22.02|22.41|22.05|22.41|22.05|22.38|22.02|18
1588492800000|2020-05-03 08:00:00|22.4|22.04|22.41|22.05|22.42|22.06|22.39|22.03|26
1588493100000|2020-05-03 08:05:00|22.42|22.06|22.4|22.04|22.43|22.07|22.4|22.04|11
1588493400000|2020-05-03 08:10:00|22.41|22.05|22.44|22.08|22.45|22.09|22.41|22.05|20
1588493700000|2020-05-03 08:15:00|22.43|22.07|22.46|22.1|22.46|22.1|22.43|22.07|16
1588494000000|2020-05-03 08:20:00|22.47|22.11|22.46|22.1|22.52|22.16|22.46|22.1|18
1588494300000|2020-05-03 08:25:00|22.45|22.09|22.46|22.1|22.46|22.1|22.44|22.08|12
1588494600000|2020-05-03 08:30:00|22.47|22.11|22.45|22.09|22.49|22.13|22.45|22.09|19
1588494900000|2020-05-03 08:35:00|22.46|22.1|22.46|22.1|22.46|22.1|22.45|22.09|19
1588495200000|2020-05-03 08:40:00|22.45|22.09|22.46|22.1|22.47|22.11|22.44|22.08|14
1588495500000|2020-05-03 08:45:00|22.47|22.11|22.48|22.12|22.5|22.14|22.46|22.1|18
1588495800000|2020-05-03 08:50:00|22.49|22.13|22.47|22.11|22.49|22.13|22.47|22.11|11
1588496100000|2020-05-03 08:55:00|22.46|22.1|22.44|22.08|22.47|22.11|22.43|22.07|11
1588496400000|2020-05-03 09:00:00|22.43|22.07|22.52|22.16|22.52|22.16|22.43|22.07|20
1588496700000|2020-05-03 09:05:00|22.51|22.15|22.51|22.15|22.53|22.17|22.51|22.15|15
1588497000000|2020-05-03 09:10:00|22.52|22.16|22.55|22.19|22.56|22.2|22.52|22.16|26
1588497300000|2020-05-03 09:15:00|22.56|22.2|22.57|22.21|22.57|22.21|22.55|22.19|4
1588497600000|2020-05-03 09:20:00|22.56|22.2|22.56|22.2|22.57|22.21|22.53|22.17|24
1588497900000|2020-05-03 09:25:00|22.55|22.19|22.54|22.18|22.56|22.2|22.54|22.18|22
1588498200000|2020-05-03 09:30:00|22.53|22.17|22.53|22.17|22.54|22.18|22.52|22.16|11
1588498500000|2020-05-03 09:35:00|22.52|22.16|22.52|22.16|22.53|22.17|22.52|22.16|5
1588498800000|2020-05-03 09:40:00|22.53|22.17|22.55|22.19|22.55|22.19|22.53|22.17|5
1588499100000|2020-05-03 09:45:00|22.56|22.2|22.58|22.22|22.59|22.23|22.55|22.19|15
1588499400000|2020-05-03 09:50:00|22.59|22.23|22.6|22.24|22.61|22.25|22.59|22.23|8
1588499700000|2020-05-03 09:55:00|22.61|22.25|22.59|22.23|22.61|22.25|22.58|22.22|21
1588500000000|2020-05-03 10:00:00|22.6|22.24|22.63|22.27|22.63|22.27|22.6|22.24|22
1588500300000|2020-05-03 10:05:00|22.62|22.26|22.59|22.23|22.63|22.27|22.59|22.23|16
1588500600000|2020-05-03 10:10:00|22.58|22.22|22.55|22.19|22.58|22.22|22.55|22.19|16
1588500900000|2020-05-03 10:15:00|22.54|22.18|22.48|22.12|22.55|22.19|22.47|22.11|21
1588501200000|2020-05-03 10:20:00|22.49|22.13|22.53|22.17|22.55|22.19|22.49|22.13|21
1588501500000|2020-05-03 10:25:00|22.52|22.16|22.45|22.09|22.53|22.17|22.45|22.09|23
1588501800000|2020-05-03 10:30:00|22.46|22.1|22.47|22.11|22.48|22.12|22.45|22.09|16
1588502100000|2020-05-03 10:35:00|22.46|22.1|22.51|22.15|22.51|22.15|22.44|22.08|16
1588502400000|2020-05-03 10:40:00|22.5|22.14|22.48|22.12|22.52|22.16|22.48|22.12|27
1588502700000|2020-05-03 10:45:00|22.47|22.11|22.46|22.1|22.48|22.12|22.38|22.02|73
1588503000000|2020-05-03 10:50:00|22.45|22.09|22.41|22.05|22.46|22.1|22.41|22.05|31
1588503300000|2020-05-03 10:55:00|22.42|22.06|22.42|22.06|22.43|22.07|22.4|22.04|25
1588503600000|2020-05-03 11:00:00|22.41|22.05|22.42|22.06|22.42|22.06|22.38|22.02|24
1588503900000|2020-05-03 11:05:00|22.43|22.07|22.47|22.11|22.48|22.12|22.43|22.07|15
1588504200000|2020-05-03 11:10:00|22.48|22.12|22.47|22.11|22.48|22.12|22.46|22.1|20
1588504500000|2020-05-03 11:15:00|22.48|22.12|22.53|22.17|22.55|22.19|22.48|22.12|22
1588504800000|2020-05-03 11:20:00|22.52|22.16|22.54|22.18|22.54|22.18|22.52|22.16|23
1588505100000|2020-05-03 11:25:00|22.55|22.19|22.55|22.19|22.57|22.21|22.54|22.18|17
1588505400000|2020-05-03 11:30:00|22.54|22.18|22.54|22.18|22.55|22.19|22.52|22.16|15
1588505700000|2020-05-03 11:35:00|22.55|22.19|22.52|22.16|22.55|22.19|22.5|22.14|23
1588506000000|2020-05-03 11:40:00|22.53|22.17|22.54|22.18|22.54|22.18|22.5|22.14|18
1588506300000|2020-05-03 11:45:00|22.53|22.17|22.48|22.12|22.54|22.18|22.48|22.12|18
1588506600000|2020-05-03 11:50:00|22.47|22.11|22.45|22.09|22.48|22.12|22.44|22.08|15
1588506900000|2020-05-03 11:55:00|22.46|22.1|22.46|22.1|22.49|22.13|22.46|22.1|11
1588507200000|2020-05-03 12:00:00|22.47|22.11|22.45|22.09|22.47|22.11|22.42|22.06|21
1588507500000|2020-05-03 12:05:00|22.46|22.1|22.39|22.03|22.48|22.12|22.39|22.03|28
1588507800000|2020-05-03 12:10:00|22.4|22.04|22.42|22.06|22.43|22.07|22.39|22.03|31
1588508100000|2020-05-03 12:15:00|22.43|22.07|22.36|22|22.44|22.08|22.36|22|22
1588508400000|2020-05-03 12:20:00|22.35|21.99|22.3|21.94|22.36|22|22.29|21.93|60
1588508700000|2020-05-03 12:25:00|22.29|21.93|22.3|21.94|22.36|22|22.29|21.93|38
1588509000000|2020-05-03 12:30:00|22.31|21.95|22.22|21.86|22.31|21.95|22.17|21.81|126
1588509300000|2020-05-03 12:35:00|22.21|21.85|22.31|21.95|22.32|21.96|22.19|21.83|87
1588509600000|2020-05-03 12:40:00|22.3|21.94|22.39|22.03|22.4|22.04|22.3|21.94|52
1588509900000|2020-05-03 12:45:00|22.38|22.02|22.39|22.03|22.41|22.05|22.36|22|36
1588510200000|2020-05-03 12:50:00|22.38|22.02|22.42|22.06|22.43|22.07|22.38|22.02|29
1588510500000|2020-05-03 12:55:00|22.41|22.05|22.4|22.04|22.42|22.06|22.4|22.04|20
1588510800000|2020-05-03 13:00:00|22.41|22.05|22.4|22.04|22.42|22.06|22.39|22.03|18
1588511100000|2020-05-03 13:05:00|22.41|22.05|22.32|21.96|22.41|22.05|22.32|21.96|32
1588511400000|2020-05-03 13:10:00|22.31|21.95|22.29|21.93|22.32|21.96|22.26|21.9|60
1588511700000|2020-05-03 13:15:00|22.28|21.92|22.21|21.85|22.29|21.93|22.21|21.85|77
1588512000000|2020-05-03 13:20:00|22.2|21.84|22.27|21.91|22.27|21.91|22.19|21.83|56
1588512300000|2020-05-03 13:25:00|22.26|21.9|22.3|21.94|22.3|21.94|22.26|21.9|47
1588512600000|2020-05-03 13:30:00|22.29|21.93|22.26|21.9|22.3|21.94|22.24|21.88|42
1588512900000|2020-05-03 13:35:00|22.27|21.91|22.32|21.96|22.32|21.96|22.27|21.91|14
1588513200000|2020-05-03 13:40:00|22.31|21.95|22.3|21.94|22.32|21.96|22.28|21.92|24
1588513500000|2020-05-03 13:45:00|22.31|21.95|22.29|21.93|22.31|21.95|22.28|21.92|11
1588513800000|2020-05-03 13:50:00|22.3|21.94|22.36|22|22.37|22.01|22.29|21.93|39
1588514100000|2020-05-03 13:55:00|22.35|21.99|22.33|21.97|22.35|21.99|22.32|21.96|27
1588514400000|2020-05-03 14:00:00|22.32|21.96|22.25|21.89|22.33|21.97|22.24|21.88|38
1588514700000|2020-05-03 14:05:00|22.24|21.88|22.22|21.86|22.27|21.91|22.22|21.86|23
1588515000000|2020-05-03 14:10:00|22.23|21.87|22.2|21.84|22.24|21.88|22.15|21.79|50
1588515300000|2020-05-03 14:15:00|22.21|21.85|22.25|21.89|22.26|21.9|22.21|21.85|19
1588515600000|2020-05-03 14:20:00|22.24|21.88|22.24|21.88|22.25|21.89|22.21|21.85|25
1588515900000|2020-05-03 14:25:00|22.25|21.89|22.21|21.85|22.25|21.89|22.2|21.84|17
1588516200000|2020-05-03 14:30:00|22.22|21.86|22.2|21.84|22.23|21.87|22.19|21.83|17
1588516500000|2020-05-03 14:35:00|22.21|21.85|22.21|21.85|22.21|21.85|22.18|21.82|23
1588516800000|2020-05-03 14:40:00|22.22|21.86|22.16|21.8|22.24|21.88|22.16|21.8|41
1588517100000|2020-05-03 14:45:00|22.15|21.79|22.12|21.76|22.18|21.82|22.12|21.76|32
1588517400000|2020-05-03 14:50:00|22.11|21.75|21.97|21.61|22.11|21.75|21.93|21.57|112
1588517700000|2020-05-03 14:55:00|21.96|21.6|21.87|21.51|21.98|21.62|21.87|21.51|82
1588518000000|2020-05-03 15:00:00|21.86|21.5|21.93|21.57|21.93|21.57|21.74|21.38|188
1588518300000|2020-05-03 15:05:00|21.92|21.56|22|21.64|22.02|21.66|21.92|21.56|68
1588518600000|2020-05-03 15:10:00|22.01|21.65|21.99|21.63|22.01|21.65|21.95|21.59|31
1588518900000|2020-05-03 15:15:00|21.98|21.62|21.9|21.54|21.98|21.62|21.9|21.54|25
1588519200000|2020-05-03 15:20:00|21.89|21.53|21.97|21.61|21.99|21.63|21.86|21.5|44
1588519500000|2020-05-03 15:25:00|21.98|21.62|22.04|21.68|22.06|21.7|21.97|21.61|35
1588519800000|2020-05-03 15:30:00|22.03|21.67|22.05|21.69|22.05|21.69|22.02|21.66|23
1588520100000|2020-05-03 15:35:00|22.06|21.7|22.05|21.69|22.07|21.71|22.05|21.69|20
1588520400000|2020-05-03 15:40:00|22.04|21.68|22|21.64|22.04|21.68|21.98|21.62|25
1588520700000|2020-05-03 15:45:00|22.01|21.65|21.92|21.56|22.02|21.66|21.92|21.56|36
1588521000000|2020-05-03 15:50:00|21.91|21.55|21.88|21.52|21.93|21.57|21.84|21.48|56
1588521300000|2020-05-03 15:55:00|21.87|21.51|21.94|21.58|21.95|21.59|21.83|21.47|52
1588521600000|2020-05-03 16:00:00|21.93|21.57|21.99|21.63|22|21.64|21.89|21.53|41
1588521900000|2020-05-03 16:05:00|22|21.64|22.06|21.7|22.06|21.7|21.99|21.63|31
1588522200000|2020-05-03 16:10:00|22.07|21.71|22.06|21.7|22.11|21.75|22.06|21.7|32
1588522500000|2020-05-03 16:15:00|22.05|21.69|22.07|21.71|22.08|21.72|22.03|21.67|35
1588522800000|2020-05-03 16:20:00|22.06|21.7|22.11|21.75|22.12|21.76|22.06|21.7|28
1588523100000|2020-05-03 16:25:00|22.1|21.74|22.1|21.74|22.1|21.74|22.07|21.71|23
1588523400000|2020-05-03 16:30:00|22.09|21.73|22.1|21.74|22.13|21.77|22.09|21.73|41
1588523700000|2020-05-03 16:35:00|22.11|21.75|22.09|21.73|22.12|21.76|22.08|21.72|42
1588524000000|2020-05-03 16:40:00|22.08|21.72|22.05|21.69|22.08|21.72|22.04|21.68|25
1588524300000|2020-05-03 16:45:00|22.04|21.68|22.03|21.67|22.06|21.7|22.03|21.67|22
1588524600000|2020-05-03 16:50:00|22.04|21.68|22.04|21.68|22.06|21.7|22.04|21.68|7
1588524900000|2020-05-03 16:55:00|22.05|21.69|22.06|21.7|22.08|21.72|22.04|21.68|16
1588525200000|2020-05-03 17:00:00|22.05|21.69|22.13|21.77|22.13|21.77|22.05|21.69|27
1588525500000|2020-05-03 17:05:00|22.12|21.76|22.16|21.8|22.17|21.81|22.12|21.76|37
1588525800000|2020-05-03 17:10:00|22.15|21.79|22.15|21.79|22.18|21.82|22.15|21.79|15
1588526100000|2020-05-03 17:15:00|22.14|21.78|22.13|21.77|22.14|21.78|22.11|21.75|14
1588526400000|2020-05-03 17:20:00|22.12|21.76|22.12|21.76|22.12|21.76|22.12|21.76|1
1588526700000|2020-05-03 17:25:00|22.11|21.75|22.1|21.74|22.12|21.76|22.1|21.74|14
1588527000000|2020-05-03 17:30:00|22.09|21.73|22.07|21.71|22.09|21.73|22.05|21.69|13
1588527300000|2020-05-03 17:35:00|22.06|21.7|22.04|21.68|22.06|21.7|22.04|21.68|11
1588527600000|2020-05-03 17:40:00|22.03|21.67|22|21.64|22.03|21.67|22|21.64|8
1588527900000|2020-05-03 17:45:00|22.01|21.65|22.04|21.68|22.04|21.68|22|21.64|16
1588528200000|2020-05-03 17:50:00|22.03|21.67|21.95|21.59|22.03|21.67|21.95|21.59|23
1588528500000|2020-05-03 17:55:00|21.94|21.58|21.98|21.62|21.98|21.62|21.92|21.56|31
1588528800000|2020-05-03 18:00:00|21.97|21.61|21.98|21.62|21.99|21.63|21.95|21.59|30
1588529100000|2020-05-03 18:05:00|21.99|21.63|22|21.64|22.02|21.66|21.98|21.62|14
1588529400000|2020-05-03 18:10:00|22.01|21.65|22.04|21.68|22.04|21.68|22|21.64|18
1588529700000|2020-05-03 18:15:00|22.03|21.67|22|21.64|22.03|21.67|22|21.64|24
1588530000000|2020-05-03 18:20:00|22.01|21.65|22.02|21.66|22.03|21.67|22|21.64|10
1588530300000|2020-05-03 18:25:00|22.03|21.67|22.09|21.73|22.1|21.74|22.02|21.66|38
1588530600000|2020-05-03 18:30:00|22.1|21.74|22.05|21.69|22.1|21.74|22.03|21.67|22
1588530900000|2020-05-03 18:35:00|22.04|21.68|22.02|21.66|22.04|21.68|22|21.64|20
1588531200000|2020-05-03 18:40:00|22.01|21.65|22.02|21.66|22.02|21.66|22.01|21.65|4
1588531500000|2020-05-03 18:45:00|22.03|21.67|22.03|21.67|22.03|21.67|22.02|21.66|15
1588531800000|2020-05-03 18:50:00|22.02|21.66|22.02|21.66|22.03|21.67|22.02|21.66|5
1588532100000|2020-05-03 18:55:00|22.03|21.67|21.99|21.63|22.03|21.67|21.99|21.63|13
1588532400000|2020-05-03 19:00:00|21.98|21.62|21.96|21.6|21.99|21.63|21.96|21.6|23
1588532700000|2020-05-03 19:05:00|21.97|21.61|22.03|21.67|22.05|21.69|21.96|21.6|29
1588533000000|2020-05-03 19:10:00|22.04|21.68|22.06|21.7|22.06|21.7|22.04|21.68|9
1588533300000|2020-05-03 19:15:00|22.07|21.71|22.1|21.74|22.1|21.74|22.06|21.7|8
1588533600000|2020-05-03 19:20:00|22.11|21.75|22.12|21.76|22.12|21.76|22.1|21.74|14
1588533900000|2020-05-03 19:25:00|22.13|21.77|22.07|21.71|22.13|21.77|22.06|21.7|31
1588534200000|2020-05-03 19:30:00|22.06|21.7|22.09|21.73|22.1|21.74|22.06|21.7|12
1588534500000|2020-05-03 19:35:00|22.1|21.74|22.1|21.74|22.1|21.74|22.08|21.72|9
1588534800000|2020-05-03 19:40:00|22.09|21.73|22.08|21.72|22.11|21.75|22.07|21.71|14
1588535100000|2020-05-03 19:45:00|22.09|21.73|22.06|21.7|22.11|21.75|22.06|21.7|20
1588535400000|2020-05-03 19:50:00|22.07|21.71|22.09|21.73|22.11|21.75|22.06|21.7|45
1588535700000|2020-05-03 19:55:00|22.08|21.72|22.07|21.71|22.1|21.74|22.07|21.71|20
1588536000000|2020-05-03 20:00:00|22.08|21.72|22.06|21.7|22.08|21.72|22.05|21.69|13
1588536300000|2020-05-03 20:05:00|22.05|21.69|21.99|21.63|22.05|21.69|21.99|21.63|33
1588536600000|2020-05-03 20:10:00|22|21.64|22.04|21.68|22.06|21.7|21.99|21.63|35
1588536900000|2020-05-03 20:15:00|22.05|21.69|22.03|21.67|22.05|21.69|22.02|21.66|23
1588537200000|2020-05-03 20:20:00|22.04|21.68|22.01|21.65|22.06|21.7|21.98|21.62|38
1588537500000|2020-05-03 20:25:00|22.02|21.66|22.02|21.66|22.02|21.66|21.98|21.62|25
1588537800000|2020-05-03 20:30:00|22.01|21.65|21.99|21.63|22.02|21.66|21.99|21.63|19
1588538100000|2020-05-03 20:35:00|22|21.64|21.97|21.61|22|21.64|21.96|21.6|28
1588538400000|2020-05-03 20:40:00|21.98|21.62|21.97|21.61|22|21.64|21.97|21.61|8
1588538700000|2020-05-03 20:45:00|21.96|21.6|21.98|21.62|21.98|21.62|21.96|21.6|29
1588539000000|2020-05-03 20:50:00|21.97|21.61|22.02|21.66|22.02|21.66|21.97|21.61|16
1588539300000|2020-05-03 20:55:00|22.03|21.67|22.03|21.67|22.05|21.69|22.02|21.66|19
1588539600000|2020-05-03 21:00:00|22.02|21.66|22|21.64|22.02|21.66|21.99|21.63|37
1588539900000|2020-05-03 21:05:00|22.01|21.65|22.02|21.66|22.03|21.67|21.99|21.63|16
1588540200000|2020-05-03 21:10:00|22.01|21.65|22.03|21.67|22.03|21.67|22.01|21.65|33
1588540500000|2020-05-03 21:15:00|22.02|21.66|22.01|21.65|22.03|21.67|22.01|21.65|62
1588540800000|2020-05-03 21:20:00|22|21.64|22|21.64|22.01|21.65|21.99|21.63|5
1588541100000|2020-05-03 21:25:00|22.01|21.65|22.03|21.67|22.03|21.67|22.01|21.65|25
1588541400000|2020-05-03 21:30:00|22.02|21.66|22.08|21.72|22.09|21.73|22.02|21.66|17
1588541700000|2020-05-03 21:35:00|22.07|21.71|22.08|21.72|22.08|21.72|22.07|21.71|4
1588542000000|2020-05-03 21:40:00|22.07|21.71|22.13|21.77|22.13|21.77|22.07|21.71|17
1588542300000|2020-05-03 21:45:00|22.14|21.78|22.12|21.76|22.16|21.8|22.11|21.75|13
1588542600000|2020-05-03 21:50:00|22.11|21.75|22.09|21.73|22.11|21.75|22.08|21.72|11
1588542900000|2020-05-03 21:55:00|22.08|21.72|22.04|21.68|22.08|21.72|22.04|21.68|5
1588543200000|2020-05-03 22:00:00|22.05|21.69|22.14|21.78|22.14|21.78|22.05|21.69|22
1588543500000|2020-05-03 22:05:00|22.15|21.79|22.26|21.9|22.26|21.9|22.14|21.78|64
1588543800000|2020-05-03 22:10:00|22.27|21.91|22.2|21.84|22.27|21.91|22.2|21.84|64
1588544100000|2020-05-03 22:15:00|22.21|21.85|22.16|21.8|22.24|21.88|22.15|21.79|40
1588544400000|2020-05-03 22:20:00|22.15|21.79|22.24|21.88|22.25|21.89|22.14|21.78|76
1588544700000|2020-05-03 22:25:00|22.23|21.87|22.27|21.91|22.29|21.93|22.21|21.85|64
1588545000000|2020-05-03 22:30:00|22.28|21.92|22.29|21.93|22.31|21.95|22.24|21.88|53
1588545300000|2020-05-03 22:35:00|22.3|21.94|22.22|21.86|22.3|21.94|22.21|21.85|33
1588545600000|2020-05-03 22:40:00|22.21|21.85|22.2|21.84|22.21|21.85|22.16|21.8|24
1588545900000|2020-05-03 22:45:00|22.21|21.85|22.2|21.84|22.21|21.85|22.14|21.78|36
1588546200000|2020-05-03 22:50:00|22.21|21.85|22.17|21.81|22.21|21.85|22.16|21.8|38
1588546500000|2020-05-03 22:55:00|22.16|21.8|22.16|21.8|22.17|21.81|22.12|21.76|41
1588546800000|2020-05-03 23:00:00|22.15|21.79|22.17|21.81|22.2|21.84|22.14|21.78|40
1588547100000|2020-05-03 23:05:00|22.18|21.82|22.14|21.78|22.18|21.82|22.11|21.75|43
1588547400000|2020-05-03 23:10:00|22.13|21.77|22.13|21.77|22.16|21.8|22.12|21.76|31
1588547700000|2020-05-03 23:15:00|22.12|21.76|22.13|21.77|22.13|21.77|22.1|21.74|64
1588548000000|2020-05-03 23:20:00|22.14|21.78|22.16|21.8|22.18|21.82|22.13|21.77|21
1588548300000|2020-05-03 23:25:00|22.17|21.81|22.17|21.81|22.17|21.81|22.16|21.8|13
1588548600000|2020-05-03 23:30:00|22.18|21.82|22.15|21.79|22.2|21.84|22.14|21.78|28
1588548900000|2020-05-03 23:35:00|22.14|21.78|22.14|21.78|22.16|21.8|22.12|21.76|25
1588549200000|2020-05-03 23:40:00|22.15|21.79|22.1|21.74|22.15|21.79|22.09|21.73|32
1588549500000|2020-05-03 23:45:00|22.11|21.75|22.12|21.76|22.13|21.77|22.1|21.74|28
1588549800000|2020-05-03 23:50:00|22.13|21.77|22.11|21.75|22.14|21.78|22.1|21.74|29
1588550100000|2020-05-03 23:55:00|22.12|21.76|22.14|21.78|22.15|21.79|22.1|21.74|22
1588550400000|2020-05-04 00:00:00|22.15|21.79|22.21|21.85|22.21|21.85|22.14|21.78|49
1588550700000|2020-05-04 00:05:00|22.2|21.84|22.21|21.85|22.21|21.85|22.19|21.83|10
1588551000000|2020-05-04 00:10:00|22.22|21.86|22.22|21.86|22.26|21.9|22.22|21.86|39
1588551300000|2020-05-04 00:15:00|22.24|21.88|22.19|21.83|22.24|21.88|22.17|21.81|33
1588551600000|2020-05-04 00:20:00|22.18|21.82|22.17|21.81|22.19|21.83|22.17|21.81|30
1588551900000|2020-05-04 00:25:00|22.16|21.8|22.13|21.77|22.17|21.81|22.11|21.75|32
1588552200000|2020-05-04 00:30:00|22.12|21.76|22.13|21.77|22.16|21.8|22.12|21.76|29
1588552500000|2020-05-04 00:35:00|22.14|21.78|22.03|21.67|22.14|21.78|21.99|21.63|82
1588552800000|2020-05-04 00:40:00|22.02|21.66|22.03|21.67|22.06|21.7|22|21.64|77
1588553100000|2020-05-04 00:45:00|22.04|21.68|22.01|21.65|22.04|21.68|21.99|21.63|36
1588553400000|2020-05-04 00:50:00|22|21.64|21.89|21.53|22.01|21.65|21.89|21.53|46
1588553700000|2020-05-04 00:55:00|21.88|21.52|21.93|21.57|21.95|21.59|21.88|21.52|54
1588554000000|2020-05-04 01:00:00|21.94|21.58|21.99|21.63|22.01|21.65|21.93|21.57|44
1588554300000|2020-05-04 01:05:00|22|21.64|21.99|21.63|22.01|21.65|21.99|21.63|12
1588554600000|2020-05-04 01:10:00|21.98|21.62|21.9|21.54|21.98|21.62|21.9|21.54|43
1588554900000|2020-05-04 01:15:00|21.91|21.55|21.71|21.35|21.91|21.55|21.68|21.32|152
1588555200000|2020-05-04 01:20:00|21.7|21.34|21.28|20.92|21.75|21.39|21.13|20.77|254
1588555500000|2020-05-04 01:25:00|21.27|20.91|21.5|21.14|21.5|21.14|21.25|20.89|220
1588555800000|2020-05-04 01:30:00|21.49|21.13|21.54|21.18|21.54|21.18|21.41|21.05|92
1588556100000|2020-05-04 01:35:00|21.55|21.19|21.6|21.24|21.6|21.24|21.52|21.16|58
1588556400000|2020-05-04 01:40:00|21.59|21.23|21.54|21.18|21.6|21.24|21.52|21.16|66
1588556700000|2020-05-04 01:45:00|21.53|21.17|21.47|21.11|21.58|21.22|21.46|21.1|49
1588557000000|2020-05-04 01:50:00|21.46|21.1|21.41|21.05|21.56|21.2|21.41|21.05|86
1588557300000|2020-05-04 01:55:00|21.4|21.04|21.35|20.99|21.47|21.11|21.32|20.96|97
1588557600000|2020-05-04 02:00:00|21.34|20.98|21.49|21.13|21.49|21.13|21.24|20.88|89
1588557900000|2020-05-04 02:05:00|21.5|21.14|21.53|21.17|21.56|21.2|21.5|21.14|41
1588558200000|2020-05-04 02:10:00|21.54|21.18|21.62|21.26|21.69|21.33|21.48|21.12|92
1588558500000|2020-05-04 02:15:00|21.63|21.27|21.5|21.14|21.63|21.27|21.48|21.12|74
1588558800000|2020-05-04 02:20:00|21.51|21.15|21.46|21.1|21.51|21.15|21.41|21.05|96
1588559100000|2020-05-04 02:25:00|21.47|21.11|21.55|21.19|21.62|21.26|21.47|21.11|110
1588559400000|2020-05-04 02:30:00|21.54|21.18|21.62|21.26|21.66|21.3|21.54|21.18|77
1588559700000|2020-05-04 02:35:00|21.61|21.25|21.65|21.29|21.67|21.31|21.59|21.23|55
1588560000000|2020-05-04 02:40:00|21.64|21.28|21.63|21.27|21.65|21.29|21.61|21.25|56
1588560300000|2020-05-04 02:45:00|21.64|21.28|21.64|21.28|21.65|21.29|21.59|21.23|43
1588560600000|2020-05-04 02:50:00|21.63|21.27|21.61|21.25|21.64|21.28|21.6|21.24|35
1588560900000|2020-05-04 02:55:00|21.6|21.24|21.6|21.24|21.61|21.25|21.57|21.21|45
1588561200000|2020-05-04 03:00:00|21.61|21.25|21.64|21.28|21.65|21.29|21.6|21.24|26
1588561500000|2020-05-04 03:05:00|21.63|21.27|21.65|21.29|21.65|21.29|21.62|21.26|21
1588561800000|2020-05-04 03:10:00|21.64|21.28|21.57|21.21|21.65|21.29|21.54|21.18|50
1588562100000|2020-05-04 03:15:00|21.58|21.22|21.56|21.2|21.59|21.23|21.55|21.19|31
1588562400000|2020-05-04 03:20:00|21.57|21.21|21.53|21.17|21.57|21.21|21.53|21.17|34
1588562700000|2020-05-04 03:25:00|21.52|21.16|21.52|21.16|21.57|21.21|21.52|21.16|27
1588563000000|2020-05-04 03:30:00|21.51|21.15|21.56|21.2|21.56|21.2|21.5|21.14|26
1588563300000|2020-05-04 03:35:00|21.57|21.21|21.58|21.22|21.6|21.24|21.57|21.21|18
1588563600000|2020-05-04 03:40:00|21.57|21.21|21.53|21.17|21.59|21.23|21.52|21.16|46
1588563900000|2020-05-04 03:45:00|21.52|21.16|21.55|21.19|21.56|21.2|21.52|21.16|20
1588564200000|2020-05-04 03:50:00|21.56|21.2|21.57|21.21|21.59|21.23|21.54|21.18|26
1588564500000|2020-05-04 03:55:00|21.58|21.22|21.52|21.16|21.58|21.22|21.51|21.15|19
1588564800000|2020-05-04 04:00:00|21.51|21.15|21.51|21.15|21.52|21.16|21.5|21.14|29
1588565100000|2020-05-04 04:05:00|21.52|21.16|21.53|21.17|21.55|21.19|21.52|21.16|18
1588565400000|2020-05-04 04:10:00|21.54|21.18|21.42|21.06|21.54|21.18|21.41|21.05|87
1588565700000|2020-05-04 04:15:00|21.41|21.05|21.39|21.03|21.42|21.06|21.38|21.02|91
1588566000000|2020-05-04 04:20:00|21.38|21.02|21.54|21.18|21.54|21.18|21.38|21.02|45
1588566300000|2020-05-04 04:25:00|21.53|21.17|21.45|21.09|21.53|21.17|21.44|21.08|45
1588566600000|2020-05-04 04:30:00|21.44|21.08|21.41|21.05|21.44|21.08|21.39|21.03|56
1588566900000|2020-05-04 04:35:00|21.42|21.06|21.31|20.95|21.42|21.06|21.3|20.94|76
1588567200000|2020-05-04 04:40:00|21.3|20.94|21.42|21.06|21.42|21.06|21.29|20.93|39
1588567500000|2020-05-04 04:45:00|21.43|21.07|21.39|21.03|21.43|21.07|21.39|21.03|41
1588567800000|2020-05-04 04:50:00|21.38|21.02|21.38|21.02|21.44|21.08|21.38|21.02|31
1588568100000|2020-05-04 04:55:00|21.39|21.03|21.39|21.03|21.42|21.06|21.39|21.03|29
1588568400000|2020-05-04 05:00:00|21.4|21.04|21.33|20.97|21.42|21.06|21.33|20.97|32
1588568700000|2020-05-04 05:05:00|21.34|20.98|21.26|20.9|21.34|20.98|21.22|20.86|37
1588569000000|2020-05-04 05:10:00|21.25|20.89|21.08|20.72|21.26|20.9|21.05|20.69|91
1588569300000|2020-05-04 05:15:00|21.07|20.71|21.14|20.78|21.17|20.81|20.97|20.61|138
1588569600000|2020-05-04 05:20:00|21.15|20.79|21.09|20.73|21.15|20.79|21.07|20.71|72
1588569900000|2020-05-04 05:25:00|21.08|20.72|21|20.64|21.1|20.74|20.99|20.63|73
1588570200000|2020-05-04 05:30:00|21.01|20.65|21.05|20.69|21.07|20.71|20.92|20.56|74
1588570500000|2020-05-04 05:35:00|21.04|20.68|20.98|20.62|21.05|20.69|20.95|20.59|77
1588570800000|2020-05-04 05:40:00|20.97|20.61|21.04|20.68|21.07|20.71|20.95|20.59|55
1588571100000|2020-05-04 05:45:00|21.03|20.67|21.15|20.79|21.15|20.79|21.02|20.66|68
1588571400000|2020-05-04 05:50:00|21.16|20.8|21.21|20.85|21.21|20.85|21.15|20.79|32
1588571700000|2020-05-04 05:55:00|21.22|20.86|21.14|20.78|21.22|20.86|21.14|20.78|56
1588572000000|2020-05-04 06:00:00|21.15|20.79|21.21|20.85|21.22|20.86|21.14|20.78|67
1588572300000|2020-05-04 06:05:00|21.2|20.84|21.27|20.91|21.28|20.92|21.19|20.83|36
1588572600000|2020-05-04 06:10:00|21.28|20.92|21.25|20.89|21.28|20.92|21.22|20.86|40
1588572900000|2020-05-04 06:15:00|21.24|20.88|21.17|20.81|21.25|20.89|21.16|20.8|30
1588573200000|2020-05-04 06:20:00|21.18|20.82|21.27|20.91|21.28|20.92|21.18|20.82|28
1588573500000|2020-05-04 06:25:00|21.28|20.92|21.23|20.87|21.28|20.92|21.23|20.87|18
1588573800000|2020-05-04 06:30:00|21.24|20.88|21.25|20.89|21.25|20.89|21.23|20.87|34
1588574100000|2020-05-04 06:35:00|21.26|20.9|21.3|20.94|21.31|20.95|21.25|20.89|13
1588574400000|2020-05-04 06:40:00|21.29|20.93|21.27|20.91|21.29|20.93|21.26|20.9|13
1588574700000|2020-05-04 06:45:00|21.26|20.9|21.23|20.87|21.28|20.92|21.22|20.86|42
1588575000000|2020-05-04 06:50:00|21.22|20.86|21.24|20.88|21.26|20.9|21.22|20.86|17
1588575300000|2020-05-04 06:55:00|21.25|20.89|21.27|20.91|21.28|20.92|21.25|20.89|29
1588575600000|2020-05-04 07:00:00|21.26|20.9|21.18|20.82|21.26|20.9|21.18|20.82|37
1588575900000|2020-05-04 07:05:00|21.19|20.83|21.15|20.79|21.2|20.84|21.15|20.79|24
1588576200000|2020-05-04 07:10:00|21.14|20.78|21.17|20.81|21.19|20.83|21.14|20.78|34
1588576500000|2020-05-04 07:15:00|21.16|20.8|21.13|20.77|21.16|20.8|21.12|20.76|30
1588576800000|2020-05-04 07:20:00|21.12|20.76|21.18|20.82|21.18|20.82|21.12|20.76|11
1588577100000|2020-05-04 07:25:00|21.19|20.83|21.22|20.86|21.22|20.86|21.17|20.81|20
1588577400000|2020-05-04 07:30:00|21.23|20.87|21.27|20.91|21.27|20.91|21.23|20.87|43
1588577700000|2020-05-04 07:35:00|21.28|20.92|21.31|20.95|21.31|20.95|21.24|20.88|34
1588578000000|2020-05-04 07:40:00|21.3|20.94|21.31|20.95|21.31|20.95|21.28|20.92|32
1588578300000|2020-05-04 07:45:00|21.3|20.94|21.34|20.98|21.34|20.98|21.3|20.94|23
1588578600000|2020-05-04 07:50:00|21.33|20.97|21.3|20.94|21.34|20.98|21.29|20.93|32
1588578900000|2020-05-04 07:55:00|21.31|20.95|21.34|20.98|21.34|20.98|21.31|20.95|14
1588579200000|2020-05-04 08:00:00|21.33|20.97|21.42|21.06|21.42|21.06|21.33|20.97|54
1588579500000|2020-05-04 08:05:00|21.43|21.07|21.46|21.1|21.47|21.11|21.43|21.07|42
1588579800000|2020-05-04 08:10:00|21.45|21.09|21.45|21.09|21.46|21.1|21.39|21.03|35
1588580100000|2020-05-04 08:15:00|21.46|21.1|21.49|21.13|21.51|21.15|21.46|21.1|38
1588580400000|2020-05-04 08:20:00|21.48|21.12|21.42|21.06|21.49|21.13|21.42|21.06|23
1588580700000|2020-05-04 08:25:00|21.43|21.07|21.42|21.06|21.43|21.07|21.4|21.04|14
1588581000000|2020-05-04 08:30:00|21.43|21.07|21.38|21.02|21.47|21.11|21.38|21.02|26
1588581300000|2020-05-04 08:35:00|21.37|21.01|21.37|21.01|21.4|21.04|21.36|21|21
1588581600000|2020-05-04 08:40:00|21.38|21.02|21.37|21.01|21.39|21.03|21.36|21|20
1588581900000|2020-05-04 08:45:00|21.38|21.02|21.37|21.01|21.39|21.03|21.36|21|25
1588582200000|2020-05-04 08:50:00|21.38|21.02|21.37|21.01|21.39|21.03|21.37|21.01|6
1588582500000|2020-05-04 08:55:00|21.38|21.02|21.45|21.09|21.45|21.09|21.38|21.02|13
1588582800000|2020-05-04 09:00:00|21.44|21.08|21.44|21.08|21.46|21.1|21.44|21.08|13
1588583100000|2020-05-04 09:05:00|21.43|21.07|21.34|20.98|21.43|21.07|21.33|20.97|28
1588583400000|2020-05-04 09:10:00|21.35|20.99|21.35|20.99|21.37|21.01|21.33|20.97|17
1588583700000|2020-05-04 09:15:00|21.34|20.98|21.28|20.92|21.35|20.99|21.26|20.9|25
1588584000000|2020-05-04 09:20:00|21.27|20.91|21.21|20.85|21.28|20.92|21.18|20.82|43
1588584300000|2020-05-04 09:25:00|21.22|20.86|21.19|20.83|21.27|20.91|21.19|20.83|31
1588584600000|2020-05-04 09:30:00|21.18|20.82|21.25|20.89|21.26|20.9|21.18|20.82|32
1588584900000|2020-05-04 09:35:00|21.26|20.9|21.24|20.88|21.26|20.9|21.23|20.87|15
1588585200000|2020-05-04 09:40:00|21.23|20.87|21.26|20.9|21.27|20.91|21.18|20.82|22
1588585500000|2020-05-04 09:45:00|21.27|20.91|21.29|20.93|21.29|20.93|21.25|20.89|31
1588585800000|2020-05-04 09:50:00|21.3|20.94|21.27|20.91|21.3|20.94|21.24|20.88|20
1588586100000|2020-05-04 09:55:00|21.26|20.9|21.21|20.85|21.26|20.9|21.21|20.85|16
1588586400000|2020-05-04 10:00:00|21.2|20.84|21.22|20.86|21.22|20.86|21.2|20.84|15
1588586700000|2020-05-04 10:05:00|21.23|20.87|21.21|20.85|21.29|20.93|21.21|20.85|39
1588587000000|2020-05-04 10:10:00|21.2|20.84|21.2|20.84|21.23|20.87|21.2|20.84|21
1588587300000|2020-05-04 10:15:00|21.21|20.85|21.33|20.97|21.34|20.98|21.2|20.84|26
1588587600000|2020-05-04 10:20:00|21.34|20.98|21.31|20.95|21.38|21.02|21.31|20.95|30
1588587900000|2020-05-04 10:25:00|21.32|20.96|21.38|21.02|21.38|21.02|21.32|20.96|39
1588588200000|2020-05-04 10:30:00|21.39|21.03|21.41|21.05|21.43|21.07|21.39|21.03|21
1588588500000|2020-05-04 10:35:00|21.4|21.04|21.4|21.04|21.42|21.06|21.38|21.02|21
1588588800000|2020-05-04 10:40:00|21.41|21.05|21.36|21|21.41|21.05|21.35|20.99|33
1588589100000|2020-05-04 10:45:00|21.35|20.99|21.4|21.04|21.4|21.04|21.34|20.98|26
1588589400000|2020-05-04 10:50:00|21.39|21.03|21.39|21.03|21.42|21.06|21.39|21.03|30
1588589700000|2020-05-04 10:55:00|21.4|21.04|21.31|20.95|21.4|21.04|21.31|20.95|12
1588590000000|2020-05-04 11:00:00|21.32|20.96|21.32|20.96|21.35|20.99|21.32|20.96|19
1588590300000|2020-05-04 11:05:00|21.31|20.95|21.25|20.89|21.33|20.97|21.22|20.86|31
1588590600000|2020-05-04 11:10:00|21.26|20.9|21.24|20.88|21.28|20.92|21.24|20.88|25
1588590900000|2020-05-04 11:15:00|21.23|20.87|21.32|20.96|21.33|20.97|21.23|20.87|20
1588591200000|2020-05-04 11:20:00|21.33|20.97|21.38|21.02|21.38|21.02|21.32|20.96|31
1588591500000|2020-05-04 11:25:00|21.39|21.03|21.39|21.03|21.42|21.06|21.37|21.01|17
1588591800000|2020-05-04 11:30:00|21.38|21.02|21.43|21.07|21.44|21.08|21.38|21.02|18
1588592100000|2020-05-04 11:35:00|21.44|21.08|21.41|21.05|21.44|21.08|21.39|21.03|18
1588592400000|2020-05-04 11:40:00|21.42|21.06|21.38|21.02|21.44|21.08|21.38|21.02|27
1588592700000|2020-05-04 11:45:00|21.39|21.03|21.43|21.07|21.44|21.08|21.37|21.01|34
1588593000000|2020-05-04 11:50:00|21.44|21.08|21.42|21.06|21.44|21.08|21.41|21.05|21
1588593300000|2020-05-04 11:55:00|21.43|21.07|21.4|21.04|21.44|21.08|21.38|21.02|24
1588593600000|2020-05-04 12:00:00|21.41|21.05|21.33|20.97|21.42|21.06|21.33|20.97|46
1588593900000|2020-05-04 12:05:00|21.32|20.96|21.31|20.95|21.32|20.96|21.29|20.93|16
1588594200000|2020-05-04 12:10:00|21.32|20.96|21.33|20.97|21.33|20.97|21.31|20.95|12
1588594500000|2020-05-04 12:15:00|21.34|20.98|21.42|21.06|21.43|21.07|21.33|20.97|21
1588594800000|2020-05-04 12:20:00|21.43|21.07|21.51|21.15|21.52|21.16|21.43|21.07|37
1588595100000|2020-05-04 12:25:00|21.52|21.16|21.56|21.2|21.56|21.2|21.49|21.13|53
1588595400000|2020-05-04 12:30:00|21.57|21.21|21.6|21.24|21.67|21.31|21.56|21.2|76
1588595700000|2020-05-04 12:35:00|21.61|21.25|21.95|21.59|21.96|21.6|21.59|21.23|149
1588596000000|2020-05-04 12:40:00|21.94|21.58|21.82|21.46|21.97|21.61|21.82|21.46|78
1588596300000|2020-05-04 12:45:00|21.81|21.45|21.79|21.43|21.85|21.49|21.79|21.43|35
1588596600000|2020-05-04 12:50:00|21.8|21.44|21.81|21.45|21.88|21.52|21.8|21.44|37
1588596900000|2020-05-04 12:55:00|21.82|21.46|21.72|21.36|21.82|21.46|21.69|21.33|29
1588597200000|2020-05-04 13:00:00|21.73|21.37|21.79|21.43|21.83|21.47|21.73|21.37|43
1588597500000|2020-05-04 13:05:00|21.8|21.44|21.85|21.49|21.87|21.51|21.8|21.44|42
1588597800000|2020-05-04 13:10:00|21.86|21.5|22|21.64|22.02|21.66|21.85|21.49|82
1588598100000|2020-05-04 13:15:00|21.99|21.63|21.94|21.58|22.01|21.65|21.94|21.58|34
1588598400000|2020-05-04 13:20:00|21.95|21.59|21.95|21.59|21.97|21.61|21.94|21.58|25
1588598700000|2020-05-04 13:25:00|21.96|21.6|21.9|21.54|21.96|21.6|21.89|21.53|23
1588599000000|2020-05-04 13:30:00|21.89|21.53|21.9|21.54|21.95|21.59|21.88|21.52|40
1588599300000|2020-05-04 13:35:00|21.91|21.55|21.91|21.55|21.92|21.56|21.91|21.55|7
1588599600000|2020-05-04 13:40:00|21.9|21.54|21.97|21.61|21.97|21.61|21.9|21.54|26
1588599900000|2020-05-04 13:45:00|21.98|21.62|22.04|21.68|22.04|21.68|21.98|21.62|41
1588600200000|2020-05-04 13:50:00|22.03|21.67|22|21.64|22.08|21.72|22|21.64|35
1588600500000|2020-05-04 13:55:00|22.01|21.65|22.13|21.77|22.14|21.78|22.01|21.65|36
1588600800000|2020-05-04 14:00:00|22.12|21.76|22.11|21.75|22.13|21.77|22.05|21.69|53
1588601100000|2020-05-04 14:05:00|22.12|21.76|22.12|21.76|22.16|21.8|22.06|21.7|59
1588601400000|2020-05-04 14:10:00|22.13|21.77|22.05|21.69|22.13|21.77|22.02|21.66|39
1588601700000|2020-05-04 14:15:00|22.06|21.7|21.97|21.61|22.06|21.7|21.96|21.6|32
1588602000000|2020-05-04 14:20:00|21.96|21.6|21.99|21.63|21.99|21.63|21.95|21.59|26
1588602300000|2020-05-04 14:25:00|21.98|21.62|21.94|21.58|21.99|21.63|21.94|21.58|11
1588602600000|2020-05-04 14:30:00|21.93|21.57|21.94|21.58|21.94|21.58|21.89|21.53|22
1588602900000|2020-05-04 14:35:00|21.95|21.59|21.99|21.63|21.99|21.63|21.94|21.58|33
1588603200000|2020-05-04 14:40:00|21.98|21.62|21.94|21.58|22.04|21.68|21.94|21.58|47
1588603500000|2020-05-04 14:45:00|21.95|21.59|21.91|21.55|21.96|21.6|21.91|21.55|9
1588603800000|2020-05-04 14:50:00|21.9|21.54|21.92|21.56|21.92|21.56|21.88|21.52|9
1588604100000|2020-05-04 14:55:00|21.91|21.55|21.9|21.54|21.92|21.56|21.88|21.52|14
1588604400000|2020-05-04 15:00:00|21.91|21.55|22.02|21.66|22.05|21.69|21.9|21.54|45
1588604700000|2020-05-04 15:05:00|22.01|21.65|21.97|21.61|22.01|21.65|21.97|21.61|17
1588605000000|2020-05-04 15:10:00|21.98|21.62|21.92|21.56|21.98|21.62|21.92|21.56|9
1588605300000|2020-05-04 15:15:00|21.91|21.55|21.93|21.57|21.93|21.57|21.9|21.54|23
1588605600000|2020-05-04 15:20:00|21.94|21.58|21.97|21.61|21.97|21.61|21.91|21.55|28
1588605900000|2020-05-04 15:25:00|21.96|21.6|21.95|21.59|21.99|21.63|21.95|21.59|20
1588606200000|2020-05-04 15:30:00|21.96|21.6|21.94|21.58|22.01|21.65|21.93|21.57|19
1588606500000|2020-05-04 15:35:00|21.93|21.57|21.9|21.54|21.93|21.57|21.89|21.53|30
1588606800000|2020-05-04 15:40:00|21.91|21.55|21.96|21.6|21.96|21.6|21.91|21.55|10
1588607100000|2020-05-04 15:45:00|21.97|21.61|21.93|21.57|21.99|21.63|21.93|21.57|19
1588607400000|2020-05-04 15:50:00|21.94|21.58|21.96|21.6|21.96|21.6|21.92|21.56|17
1588607700000|2020-05-04 15:55:00|21.97|21.61|22.04|21.68|22.04|21.68|21.97|21.61|23
1588608000000|2020-05-04 16:00:00|22.05|21.69|21.98|21.62|22.09|21.73|21.96|21.6|58
1588608300000|2020-05-04 16:05:00|21.97|21.61|21.89|21.53|21.97|21.61|21.89|21.53|35
1588608600000|2020-05-04 16:10:00|21.88|21.52|21.9|21.54|21.94|21.58|21.85|21.49|27
1588608900000|2020-05-04 16:15:00|21.89|21.53|21.89|21.53|21.89|21.53|21.83|21.47|26
1588609200000|2020-05-04 16:20:00|21.88|21.52|21.98|21.62|21.99|21.63|21.87|21.51|39
1588609500000|2020-05-04 16:25:00|21.97|21.61|21.95|21.59|22|21.64|21.93|21.57|25
1588609800000|2020-05-04 16:30:00|21.96|21.6|21.91|21.55|21.96|21.6|21.9|21.54|18
1588610100000|2020-05-04 16:35:00|21.92|21.56|21.87|21.51|21.96|21.6|21.87|21.51|22
1588610400000|2020-05-04 16:40:00|21.86|21.5|21.97|21.61|21.98|21.62|21.86|21.5|44
1588610700000|2020-05-04 16:45:00|21.96|21.6|21.93|21.57|21.96|21.6|21.93|21.57|16
1588611000000|2020-05-04 16:50:00|21.92|21.56|21.94|21.58|21.94|21.58|21.91|21.55|7
1588611300000|2020-05-04 16:55:00|21.95|21.59|21.98|21.62|21.99|21.63|21.94|21.58|22
1588611600000|2020-05-04 17:00:00|21.99|21.63|22.01|21.65|22.01|21.65|21.98|21.62|21
1588611900000|2020-05-04 17:05:00|22.02|21.66|22|21.64|22.02|21.66|21.99|21.63|15
1588612200000|2020-05-04 17:10:00|21.99|21.63|21.92|21.56|21.99|21.63|21.92|21.56|14
1588612500000|2020-05-04 17:15:00|21.93|21.57|21.95|21.59|21.96|21.6|21.92|21.56|19
1588612800000|2020-05-04 17:20:00|21.94|21.58|21.92|21.56|21.94|21.58|21.91|21.55|13
1588613100000|2020-05-04 17:25:00|21.91|21.55|21.91|21.55|21.93|21.57|21.9|21.54|27
1588613400000|2020-05-04 17:30:00|21.9|21.54|21.78|21.42|21.92|21.56|21.78|21.42|69
1588613700000|2020-05-04 17:35:00|21.77|21.41|21.73|21.37|21.79|21.43|21.72|21.36|54
1588614000000|2020-05-04 17:40:00|21.72|21.36|21.78|21.42|21.78|21.42|21.72|21.36|29
1588614300000|2020-05-04 17:45:00|21.79|21.43|21.82|21.46|21.83|21.47|21.77|21.41|54
1588614600000|2020-05-04 17:50:00|21.81|21.45|21.8|21.44|21.81|21.45|21.78|21.42|28
1588614900000|2020-05-04 17:55:00|21.81|21.45|21.84|21.48|21.85|21.49|21.8|21.44|18
1588615200000|2020-05-04 18:00:00|21.85|21.49|21.92|21.56|21.92|21.56|21.83|21.47|22
1588615500000|2020-05-04 18:05:00|21.91|21.55|21.88|21.52|21.91|21.55|21.88|21.52|14
1588615800000|2020-05-04 18:10:00|21.89|21.53|21.9|21.54|21.9|21.54|21.88|21.52|20
1588616100000|2020-05-04 18:15:00|21.91|21.55|21.91|21.55|21.95|21.59|21.9|21.54|23
1588616400000|2020-05-04 18:20:00|21.9|21.54|21.87|21.51|21.9|21.54|21.87|21.51|28
1588616700000|2020-05-04 18:25:00|21.86|21.5|21.88|21.52|21.88|21.52|21.84|21.48|17
1588617000000|2020-05-04 18:30:00|21.89|21.53|21.92|21.56|21.94|21.58|21.89|21.53|18
1588617300000|2020-05-04 18:35:00|21.91|21.55|21.94|21.58|21.95|21.59|21.89|21.53|24
1588617600000|2020-05-04 18:40:00|21.95|21.59|21.93|21.57|21.97|21.61|21.92|21.56|16
1588617900000|2020-05-04 18:45:00|21.92|21.56|21.93|21.57|21.93|21.57|21.91|21.55|10
1588618200000|2020-05-04 18:50:00|21.94|21.58|21.91|21.55|21.94|21.58|21.91|21.55|8
1588618500000|2020-05-04 18:55:00|21.92|21.56|21.91|21.55|21.92|21.56|21.9|21.54|8
1588618800000|2020-05-04 19:00:00|21.9|21.54|21.88|21.52|21.9|21.54|21.88|21.52|5
1588619100000|2020-05-04 19:05:00|21.89|21.53|21.91|21.55|21.91|21.55|21.88|21.52|9
1588619400000|2020-05-04 19:10:00|21.92|21.56|21.96|21.6|21.97|21.61|21.91|21.55|17
1588619700000|2020-05-04 19:15:00|21.97|21.61|21.97|21.61|21.97|21.61|21.94|21.58|21
1588620000000|2020-05-04 19:20:00|21.96|21.6|21.93|21.57|21.96|21.6|21.92|21.56|22
1588620300000|2020-05-04 19:25:00|21.94|21.58|21.96|21.6|21.96|21.6|21.94|21.58|9
1588620600000|2020-05-04 19:30:00|21.97|21.61|21.94|21.58|21.98|21.62|21.91|21.55|26
1588620900000|2020-05-04 19:35:00|21.93|21.57|21.85|21.49|21.93|21.57|21.84|21.48|31
1588621200000|2020-05-04 19:40:00|21.86|21.5|21.88|21.52|21.88|21.52|21.85|21.49|13
1588621500000|2020-05-04 19:45:00|21.89|21.53|21.87|21.51|21.9|21.54|21.87|21.51|19
1588621800000|2020-05-04 19:50:00|21.88|21.52|21.85|21.49|21.88|21.52|21.84|21.48|18
1588622100000|2020-05-04 19:55:00|21.86|21.5|21.9|21.54|21.9|21.54|21.85|21.49|11
1588622400000|2020-05-04 20:00:00|21.91|21.55|21.94|21.58|21.95|21.59|21.91|21.55|22
1588622700000|2020-05-04 20:05:00|21.95|21.59|21.93|21.57|21.95|21.59|21.92|21.56|15
1588623000000|2020-05-04 20:10:00|21.92|21.56|21.92|21.56|21.93|21.57|21.91|21.55|25
1588623300000|2020-05-04 20:15:00|21.91|21.55|21.92|21.56|21.92|21.56|21.89|21.53|16
1588623600000|2020-05-04 20:20:00|21.93|21.57|22.05|21.69|22.08|21.72|21.93|21.57|49
1588623900000|2020-05-04 20:25:00|22.06|21.7|22.06|21.7|22.08|21.72|22.03|21.67|17
1588624200000|2020-05-04 20:30:00|22.07|21.71|22.09|21.73|22.1|21.74|22.06|21.7|15
1588624500000|2020-05-04 20:35:00|22.1|21.74|22.08|21.72|22.1|21.74|22.08|21.72|11
1588624800000|2020-05-04 20:40:00|22.07|21.71|22.09|21.73|22.1|21.74|22.07|21.71|23
1588625100000|2020-05-04 20:45:00|22.08|21.72|22.07|21.71|22.09|21.73|22.05|21.69|18
1588625400000|2020-05-04 20:50:00|22.06|21.7|22.05|21.69|22.07|21.71|22.03|21.67|20
1588625700000|2020-05-04 20:55:00|22.06|21.7|22.1|21.74|22.13|21.77|22.06|21.7|21
1588626000000|2020-05-04 21:00:00|22.11|21.75|22.14|21.78|22.15|21.79|22.11|21.75|28
1588626300000|2020-05-04 21:05:00|22.15|21.79|22.15|21.79|22.16|21.8|22.14|21.78|34
1588626600000|2020-05-04 21:10:00|22.16|21.8|22.14|21.78|22.16|21.8|22.14|21.78|5
1588626900000|2020-05-04 21:15:00|22.13|21.77|22.02|21.66|22.13|21.77|22.02|21.66|20
1588627200000|2020-05-04 21:20:00|22.01|21.65|22.02|21.66|22.04|21.68|22.01|21.65|6
1588627500000|2020-05-04 21:25:00|22.01|21.65|22|21.64|22.02|21.66|21.99|21.63|12
1588627800000|2020-05-04 21:30:00|22.01|21.65|22|21.64|22.01|21.65|21.99|21.63|12
1588628100000|2020-05-04 21:35:00|22.01|21.65|22.05|21.69|22.05|21.69|22|21.64|19
1588628400000|2020-05-04 21:40:00|22.04|21.68|22.04|21.68|22.04|21.68|22.03|21.67|3
1588628700000|2020-05-04 21:45:00|22.05|21.69|22.06|21.7|22.07|21.71|22.05|21.69|12
1588629000000|2020-05-04 21:50:00|22.07|21.71|22.08|21.72|22.08|21.72|22.07|21.71|2
1588629300000|2020-05-04 21:55:00|22.09|21.73|22.13|21.77|22.13|21.77|22.08|21.72|23
1588629600000|2020-05-04 22:00:00|22.14|21.78|22.14|21.78|22.19|21.83|22.14|21.78|15
1588629900000|2020-05-04 22:05:00|22.13|21.77|22.12|21.76|22.13|21.77|22.1|21.74|14
1588630200000|2020-05-04 22:10:00|22.11|21.75|22.13|21.77|22.13|21.77|22.1|21.74|7
1588630500000|2020-05-04 22:15:00|22.14|21.78|22.18|21.82|22.18|21.82|22.14|21.78|5
1588630800000|2020-05-04 22:20:00|22.17|21.81|22.18|21.82|22.19|21.83|22.15|21.79|12
1588631100000|2020-05-04 22:25:00|22.17|21.81|22.12|21.76|22.18|21.82|22.12|21.76|14
1588631400000|2020-05-04 22:30:00|22.13|21.77|22.07|21.71|22.13|21.77|22.07|21.71|13
1588631700000|2020-05-04 22:35:00|22.08|21.72|22.05|21.69|22.1|21.74|22.02|21.66|38
1588632000000|2020-05-04 22:40:00|22.06|21.7|22.06|21.7|22.06|21.7|22.04|21.68|9
1588632300000|2020-05-04 22:45:00|22.07|21.71|22.05|21.69|22.07|21.71|22.05|21.69|15
1588632600000|2020-05-04 22:50:00|22.04|21.68|22.05|21.69|22.05|21.69|22.03|21.67|22
1588632900000|2020-05-04 22:55:00|22.04|21.68|21.98|21.62|22.04|21.68|21.97|21.61|21
1588633200000|2020-05-04 23:00:00|21.99|21.63|22.06|21.7|22.06|21.7|21.98|21.62|16
1588633500000|2020-05-04 23:05:00|22.07|21.71|22.08|21.72|22.1|21.74|22.07|21.71|24
1588633800000|2020-05-04 23:10:00|22.07|21.71|22.1|21.74|22.1|21.74|22.06|21.7|12
1588634100000|2020-05-04 23:15:00|22.11|21.75|22.05|21.69|22.11|21.75|22.04|21.68|23
1588634400000|2020-05-04 23:20:00|22.04|21.68|22.02|21.66|22.05|21.69|22.01|21.65|11
1588634700000|2020-05-04 23:25:00|22.03|21.67|21.95|21.59|22.03|21.67|21.94|21.58|31
1588635000000|2020-05-04 23:30:00|21.94|21.58|21.92|21.56|21.96|21.6|21.91|21.55|57
1588635300000|2020-05-04 23:35:00|21.93|21.57|21.92|21.56|21.95|21.59|21.91|21.55|16
1588635600000|2020-05-04 23:40:00|21.93|21.57|21.97|21.61|21.98|21.62|21.93|21.57|17
1588635900000|2020-05-04 23:45:00|21.98|21.62|22.01|21.65|22.03|21.67|21.96|21.6|23
1588636200000|2020-05-04 23:50:00|22.02|21.66|22.03|21.67|22.05|21.69|22.01|21.65|16
1588636500000|2020-05-04 23:55:00|22.02|21.66|21.99|21.63|22.03|21.67|21.98|21.62|32
1588636800000|2020-05-05 00:00:00|22|21.64|22.06|21.7|22.07|21.71|22|21.64|41
1588637100000|2020-05-05 00:05:00|22.05|21.69|22.09|21.73|22.09|21.73|22.05|21.69|17
1588637400000|2020-05-05 00:10:00|22.1|21.74|22.11|21.75|22.13|21.77|22.1|21.74|20
1588637700000|2020-05-05 00:15:00|22.12|21.76|22.03|21.67|22.12|21.76|22.03|21.67|22
1588638000000|2020-05-05 00:20:00|22.02|21.66|22.08|21.72|22.08|21.72|22.01|21.65|21
1588638300000|2020-05-05 00:25:00|22.07|21.71|22.03|21.67|22.07|21.71|22.02|21.66|15
1588638600000|2020-05-05 00:30:00|22.02|21.66|22.02|21.66|22.02|21.66|22|21.64|19
1588638900000|2020-05-05 00:35:00|22.03|21.67|22.04|21.68|22.05|21.69|22.03|21.67|26
1588639200000|2020-05-05 00:40:00|22.05|21.69|22.08|21.72|22.1|21.74|22.03|21.67|39
1588639500000|2020-05-05 00:45:00|22.09|21.73|22.1|21.74|22.11|21.75|22.09|21.73|26
1588639800000|2020-05-05 00:50:00|22.11|21.75|22.12|21.76|22.12|21.76|22.1|21.74|14
1588640100000|2020-05-05 00:55:00|22.13|21.77|22.17|21.81|22.17|21.81|22.11|21.75|21
1588640400000|2020-05-05 01:00:00|22.18|21.82|22.11|21.75|22.18|21.82|22.11|21.75|28
1588640700000|2020-05-05 01:05:00|22.12|21.76|22.09|21.73|22.12|21.76|22.09|21.73|30
1588641000000|2020-05-05 01:10:00|22.08|21.72|22.12|21.76|22.14|21.78|22.06|21.7|29
1588641300000|2020-05-05 01:15:00|22.13|21.77|22.11|21.75|22.14|21.78|22.11|21.75|29
1588641600000|2020-05-05 01:20:00|22.12|21.76|22.08|21.72|22.13|21.77|22.08|21.72|23
1588641900000|2020-05-05 01:25:00|22.09|21.73|22.06|21.7|22.09|21.73|22.03|21.67|34
1588642200000|2020-05-05 01:30:00|22.07|21.71|22.01|21.65|22.07|21.71|22.01|21.65|21
1588642500000|2020-05-05 01:35:00|22|21.64|22.01|21.65|22.06|21.7|21.99|21.63|30
1588642800000|2020-05-05 01:40:00|22|21.64|22.04|21.68|22.04|21.68|22|21.64|25
1588643100000|2020-05-05 01:45:00|22.05|21.69|22.08|21.72|22.1|21.74|22.05|21.69|26
1588643400000|2020-05-05 01:50:00|22.09|21.73|22.1|21.74|22.1|21.74|22.08|21.72|12
1588643700000|2020-05-05 01:55:00|22.11|21.75|22.13|21.77|22.14|21.78|22.11|21.75|31
1588644000000|2020-05-05 02:00:00|22.14|21.78|22.13|21.77|22.15|21.79|22.13|21.77|32
1588644300000|2020-05-05 02:05:00|22.12|21.76|22.09|21.73|22.13|21.77|22.09|21.73|20
1588644600000|2020-05-05 02:10:00|22.1|21.74|22.05|21.69|22.11|21.75|22.04|21.68|28
1588644900000|2020-05-05 02:15:00|22.06|21.7|22.05|21.69|22.06|21.7|22.04|21.68|34
1588645200000|2020-05-05 02:20:00|22.04|21.68|21.99|21.63|22.06|21.7|21.99|21.63|36
1588645500000|2020-05-05 02:25:00|21.98|21.62|22.01|21.65|22.01|21.65|21.94|21.58|42
1588645800000|2020-05-05 02:30:00|22.02|21.66|21.96|21.6|22.02|21.66|21.94|21.58|41
1588646100000|2020-05-05 02:35:00|21.95|21.59|21.96|21.6|21.97|21.61|21.93|21.57|48
1588646400000|2020-05-05 02:40:00|21.97|21.61|22.02|21.66|22.02|21.66|21.96|21.6|26
1588646700000|2020-05-05 02:45:00|22.01|21.65|21.99|21.63|22.02|21.66|21.99|21.63|35
1588647000000|2020-05-05 02:50:00|21.98|21.62|21.99|21.63|22|21.64|21.97|21.61|14
1588647300000|2020-05-05 02:55:00|22|21.64|22.02|21.66|22.04|21.68|22|21.64|29
1588647600000|2020-05-05 03:00:00|22.01|21.65|21.93|21.57|22.01|21.65|21.92|21.56|51
1588647900000|2020-05-05 03:05:00|21.94|21.58|22|21.64|22|21.64|21.92|21.56|37
1588648200000|2020-05-05 03:10:00|21.99|21.63|21.95|21.59|21.99|21.63|21.93|21.57|59
1588648500000|2020-05-05 03:15:00|21.94|21.58|22.02|21.66|22.03|21.67|21.94|21.58|47
1588648800000|2020-05-05 03:20:00|22.03|21.67|22|21.64|22.03|21.67|21.99|21.63|22
1588649100000|2020-05-05 03:25:00|21.99|21.63|22.01|21.65|22.02|21.66|21.97|21.61|21
1588649400000|2020-05-05 03:30:00|22|21.64|22.02|21.66|22.05|21.69|22|21.64|27
1588649700000|2020-05-05 03:35:00|22.03|21.67|22.02|21.66|22.03|21.67|22.01|21.65|14
1588650000000|2020-05-05 03:40:00|22.01|21.65|22.03|21.67|22.04|21.68|22.01|21.65|23
1588650300000|2020-05-05 03:45:00|22.04|21.68|22.07|21.71|22.07|21.71|22.04|21.68|10
1588650600000|2020-05-05 03:50:00|22.08|21.72|22.07|21.71|22.08|21.72|22.05|21.69|24
1588650900000|2020-05-05 03:55:00|22.06|21.7|22.05|21.69|22.07|21.71|22.04|21.68|20
1588651200000|2020-05-05 04:00:00|22.06|21.7|22.11|21.75|22.11|21.75|22.05|21.69|28
1588651500000|2020-05-05 04:05:00|22.12|21.76|22.12|21.76|22.13|21.77|22.1|21.74|21
1588651800000|2020-05-05 04:10:00|22.11|21.75|22.13|21.77|22.14|21.78|22.1|21.74|21
1588652100000|2020-05-05 04:15:00|22.14|21.78|22.14|21.78|22.16|21.8|22.11|21.75|33
1588652400000|2020-05-05 04:20:00|22.13|21.77|22.12|21.76|22.14|21.78|22.12|21.76|18
1588652700000|2020-05-05 04:25:00|22.13|21.77|22.11|21.75|22.16|21.8|22.11|21.75|31
1588653000000|2020-05-05 04:30:00|22.12|21.76|22.12|21.76|22.14|21.78|22.11|21.75|23
1588653300000|2020-05-05 04:35:00|22.13|21.77|22.11|21.75|22.13|21.77|22.07|21.71|55
1588653600000|2020-05-05 04:40:00|22.12|21.76|22.13|21.77|22.13|21.77|22.11|21.75|20
1588653900000|2020-05-05 04:45:00|22.14|21.78|22.27|21.91|22.28|21.92|22.14|21.78|57
1588654200000|2020-05-05 04:50:00|22.28|21.92|22.32|21.96|22.39|22.03|22.28|21.92|57
1588654500000|2020-05-05 04:55:00|22.31|21.95|22.3|21.94|22.41|22.05|22.29|21.93|61
1588654800000|2020-05-05 05:00:00|22.31|21.95|22.41|22.05|22.41|22.05|22.31|21.95|52
1588655100000|2020-05-05 05:05:00|22.42|22.06|22.35|21.99|22.42|22.06|22.31|21.95|54
1588655400000|2020-05-05 05:10:00|22.36|22|22.36|22|22.38|22.02|22.36|22|45
1588655700000|2020-05-05 05:15:00|22.37|22.01|22.36|22|22.37|22.01|22.32|21.96|16
1588656000000|2020-05-05 05:20:00|22.35|21.99|22.37|22.01|22.37|22.01|22.35|21.99|5
1588656300000|2020-05-05 05:25:00|22.36|22|22.28|21.92|22.37|22.01|22.27|21.91|41
1588656600000|2020-05-05 05:30:00|22.27|21.91|22.31|21.95|22.32|21.96|22.27|21.91|33
1588656900000|2020-05-05 05:35:00|22.32|21.96|22.27|21.91|22.33|21.97|22.27|21.91|22
1588657200000|2020-05-05 05:40:00|22.28|21.92|22.29|21.93|22.29|21.93|22.26|21.9|22
1588657500000|2020-05-05 05:45:00|22.28|21.92|22.31|21.95|22.34|21.98|22.28|21.92|28
1588657800000|2020-05-05 05:50:00|22.32|21.96|22.25|21.89|22.32|21.96|22.25|21.89|26
1588658100000|2020-05-05 05:55:00|22.24|21.88|22.21|21.85|22.25|21.89|22.2|21.84|46
1588658400000|2020-05-05 06:00:00|22.22|21.86|22.22|21.86|22.26|21.9|22.22|21.86|13
1588658700000|2020-05-05 06:05:00|22.23|21.87|22.23|21.87|22.24|21.88|22.21|21.85|39
1588659000000|2020-05-05 06:10:00|22.24|21.88|22.23|21.87|22.24|21.88|22.21|21.85|28
1588659300000|2020-05-05 06:15:00|22.24|21.88|22.16|21.8|22.24|21.88|22.16|21.8|15
1588659600000|2020-05-05 06:20:00|22.15|21.79|22.2|21.84|22.2|21.84|22.15|21.79|12
1588659900000|2020-05-05 06:25:00|22.19|21.83|22.19|21.83|22.2|21.84|22.17|21.81|33
1588660200000|2020-05-05 06:30:00|22.18|21.82|22.15|21.79|22.18|21.82|22.14|21.78|10
1588660500000|2020-05-05 06:35:00|22.14|21.78|22.08|21.72|22.14|21.78|22.07|21.71|37
1588660800000|2020-05-05 06:40:00|22.09|21.73|22.07|21.71|22.16|21.8|22.06|21.7|41
1588661100000|2020-05-05 06:45:00|22.08|21.72|22.13|21.77|22.13|21.77|22.08|21.72|24
1588661400000|2020-05-05 06:50:00|22.14|21.78|22.13|21.77|22.16|21.8|22.11|21.75|32
1588661700000|2020-05-05 06:55:00|22.12|21.76|22.16|21.8|22.16|21.8|22.12|21.76|13
1588662000000|2020-05-05 07:00:00|22.15|21.79|22.16|21.8|22.2|21.84|22.14|21.78|16
1588662300000|2020-05-05 07:05:00|22.15|21.79|22.15|21.79|22.15|21.79|22.14|21.78|17
1588662600000|2020-05-05 07:10:00|22.16|21.8|22.23|21.87|22.3|21.94|22.16|21.8|37
1588662900000|2020-05-05 07:15:00|22.24|21.88|22.2|21.84|22.24|21.88|22.2|21.84|27
1588663200000|2020-05-05 07:20:00|22.21|21.85|22.18|21.82|22.23|21.87|22.18|21.82|25
1588663500000|2020-05-05 07:25:00|22.19|21.83|22.23|21.87|22.23|21.87|22.18|21.82|19
1588663800000|2020-05-05 07:30:00|22.24|21.88|22.19|21.83|22.25|21.89|22.19|21.83|20
1588664100000|2020-05-05 07:35:00|22.2|21.84|22.16|21.8|22.2|21.84|22.13|21.77|23
1588664400000|2020-05-05 07:40:00|22.15|21.79|22.21|21.85|22.21|21.85|22.15|21.79|20
1588664700000|2020-05-05 07:45:00|22.2|21.84|22.14|21.78|22.21|21.85|22.14|21.78|13
1588665000000|2020-05-05 07:50:00|22.15|21.79|22.16|21.8|22.17|21.81|22.15|21.79|16
1588665300000|2020-05-05 07:55:00|22.15|21.79|22.12|21.76|22.15|21.79|22.11|21.75|20
1588665600000|2020-05-05 08:00:00|22.11|21.75|22.1|21.74|22.15|21.79|22.1|21.74|18
1588665900000|2020-05-05 08:05:00|22.11|21.75|22.06|21.7|22.11|21.75|22.04|21.68|52
1588666200000|2020-05-05 08:10:00|22.05|21.69|22.06|21.7|22.09|21.73|22.05|21.69|22
1588666500000|2020-05-05 08:15:00|22.07|21.71|22.03|21.67|22.08|21.72|22.02|21.66|35
1588666800000|2020-05-05 08:20:00|22.02|21.66|22.05|21.69|22.07|21.71|22.02|21.66|24
1588667100000|2020-05-05 08:25:00|22.06|21.7|22.07|21.71|22.08|21.72|22.05|21.69|18
1588667400000|2020-05-05 08:30:00|22.06|21.7|22.14|21.78|22.14|21.78|22.04|21.68|27
1588667700000|2020-05-05 08:35:00|22.15|21.79|22.16|21.8|22.19|21.83|22.14|21.78|24
1588668000000|2020-05-05 08:40:00|22.15|21.79|22.16|21.8|22.19|21.83|22.15|21.79|26
1588668300000|2020-05-05 08:45:00|22.15|21.79|22.11|21.75|22.16|21.8|22.11|21.75|17
1588668600000|2020-05-05 08:50:00|22.1|21.74|22.14|21.78|22.14|21.78|22.1|21.74|27
1588668900000|2020-05-05 08:55:00|22.13|21.77|22.17|21.81|22.18|21.82|22.13|21.77|17
1588669200000|2020-05-05 09:00:00|22.16|21.8|22.14|21.78|22.17|21.81|22.14|21.78|23
1588669500000|2020-05-05 09:05:00|22.13|21.77|22.12|21.76|22.13|21.77|22.11|21.75|26
1588669800000|2020-05-05 09:10:00|22.13|21.77|22.11|21.75|22.13|21.77|22.09|21.73|35
1588670100000|2020-05-05 09:15:00|22.1|21.74|22.09|21.73|22.11|21.75|22.08|21.72|12
1588670400000|2020-05-05 09:20:00|22.08|21.72|22.09|21.73|22.11|21.75|22.08|21.72|24
1588670700000|2020-05-05 09:25:00|22.1|21.74|22.18|21.82|22.19|21.83|22.1|21.74|28
1588671000000|2020-05-05 09:30:00|22.17|21.81|22.17|21.81|22.18|21.82|22.13|21.77|45
1588671300000|2020-05-05 09:35:00|22.16|21.8|22.16|21.8|22.16|21.8|22.13|21.77|29
1588671600000|2020-05-05 09:40:00|22.17|21.81|22.22|21.86|22.22|21.86|22.16|21.8|34
1588671900000|2020-05-05 09:45:00|22.21|21.85|22.23|21.87|22.24|21.88|22.21|21.85|15
1588672200000|2020-05-05 09:50:00|22.22|21.86|22.14|21.78|22.22|21.86|22.14|21.78|19
1588672500000|2020-05-05 09:55:00|22.15|21.79|22.06|21.7|22.15|21.79|22.04|21.68|40
1588672800000|2020-05-05 10:00:00|22.05|21.69|21.73|21.37|22.05|21.69|21.68|21.32|164
1588673100000|2020-05-05 10:05:00|21.72|21.36|21.73|21.37|21.82|21.46|21.7|21.34|100
1588673400000|2020-05-05 10:10:00|21.74|21.38|21.62|21.26|21.74|21.38|21.53|21.17|154
1588673700000|2020-05-05 10:15:00|21.61|21.25|21.69|21.33|21.72|21.36|21.58|21.22|82
1588674000000|2020-05-05 10:20:00|21.68|21.32|21.7|21.34|21.72|21.36|21.65|21.29|35
1588674300000|2020-05-05 10:25:00|21.69|21.33|21.69|21.33|21.73|21.37|21.68|21.32|27
1588674600000|2020-05-05 10:30:00|21.68|21.32|21.7|21.34|21.74|21.38|21.66|21.3|65
1588674900000|2020-05-05 10:35:00|21.71|21.35|21.71|21.35|21.71|21.35|21.69|21.33|15
1588675200000|2020-05-05 10:40:00|21.7|21.34|21.72|21.36|21.72|21.36|21.7|21.34|17
1588675500000|2020-05-05 10:45:00|21.71|21.35|21.72|21.36|21.73|21.37|21.71|21.35|28
1588675800000|2020-05-05 10:50:00|21.71|21.35|21.67|21.31|21.71|21.35|21.67|21.31|15
1588676100000|2020-05-05 10:55:00|21.66|21.3|21.72|21.36|21.73|21.37|21.66|21.3|43
1588676400000|2020-05-05 11:00:00|21.71|21.35|21.79|21.43|21.79|21.43|21.69|21.33|26
1588676700000|2020-05-05 11:05:00|21.8|21.44|21.79|21.43|21.81|21.45|21.78|21.42|34
1588677000000|2020-05-05 11:10:00|21.8|21.44|21.77|21.41|21.82|21.46|21.77|21.41|22
1588677300000|2020-05-05 11:15:00|21.78|21.42|21.82|21.46|21.84|21.48|21.77|21.41|15
1588677600000|2020-05-05 11:20:00|21.81|21.45|21.76|21.4|21.81|21.45|21.76|21.4|14
1588677900000|2020-05-05 11:25:00|21.75|21.39|21.79|21.43|21.79|21.43|21.75|21.39|21
1588678200000|2020-05-05 11:30:00|21.78|21.42|21.79|21.43|21.79|21.43|21.77|21.41|22
1588678500000|2020-05-05 11:35:00|21.78|21.42|21.75|21.39|21.78|21.42|21.74|21.38|10
1588678800000|2020-05-05 11:40:00|21.74|21.38|21.79|21.43|21.79|21.43|21.73|21.37|18
1588679100000|2020-05-05 11:45:00|21.78|21.42|21.83|21.47|21.83|21.47|21.77|21.41|14
1588679400000|2020-05-05 11:50:00|21.82|21.46|21.76|21.4|21.84|21.48|21.76|21.4|27
1588679700000|2020-05-05 11:55:00|21.77|21.41|21.76|21.4|21.78|21.42|21.75|21.39|26
1588680000000|2020-05-05 12:00:00|21.75|21.39|21.7|21.34|21.75|21.39|21.68|21.32|32
1588680300000|2020-05-05 12:05:00|21.71|21.35|21.74|21.38|21.74|21.38|21.7|21.34|12
1588680600000|2020-05-05 12:10:00|21.75|21.39|21.79|21.43|21.79|21.43|21.74|21.38|17
1588680900000|2020-05-05 12:15:00|21.78|21.42|21.77|21.41|21.79|21.43|21.76|21.4|20
1588681200000|2020-05-05 12:20:00|21.76|21.4|21.77|21.41|21.78|21.42|21.76|21.4|12
1588681500000|2020-05-05 12:25:00|21.76|21.4|21.78|21.42|21.79|21.43|21.76|21.4|9
1588681800000|2020-05-05 12:30:00|21.77|21.41|21.75|21.39|21.77|21.41|21.74|21.38|27
1588682100000|2020-05-05 12:35:00|21.76|21.4|21.77|21.41|21.77|21.41|21.73|21.37|20
1588682400000|2020-05-05 12:40:00|21.78|21.42|21.76|21.4|21.8|21.44|21.76|21.4|21
1588682700000|2020-05-05 12:45:00|21.77|21.41|21.74|21.38|21.77|21.41|21.73|21.37|22
1588683000000|2020-05-05 12:50:00|21.73|21.37|21.77|21.41|21.78|21.42|21.73|21.37|11
1588683300000|2020-05-05 12:55:00|21.76|21.4|21.78|21.42|21.78|21.42|21.76|21.4|19
1588683600000|2020-05-05 13:00:00|21.77|21.41|21.71|21.35|21.77|21.41|21.71|21.35|49
1588683900000|2020-05-05 13:05:00|21.72|21.36|21.8|21.44|21.8|21.44|21.71|21.35|27
1588684200000|2020-05-05 13:10:00|21.81|21.45|21.79|21.43|21.81|21.45|21.78|21.42|31
1588684500000|2020-05-05 13:15:00|21.78|21.42|21.83|21.47|21.85|21.49|21.78|21.42|26
1588684800000|2020-05-05 13:20:00|21.84|21.48|21.83|21.47|21.84|21.48|21.82|21.46|18
1588685100000|2020-05-05 13:25:00|21.82|21.46|21.83|21.47|21.83|21.47|21.79|21.43|14
1588685400000|2020-05-05 13:30:00|21.82|21.46|21.93|21.57|21.93|21.57|21.8|21.44|29
1588685700000|2020-05-05 13:35:00|21.92|21.56|21.91|21.55|21.98|21.62|21.91|21.55|62
1588686000000|2020-05-05 13:40:00|21.92|21.56|21.95|21.59|21.97|21.61|21.91|21.55|34
1588686300000|2020-05-05 13:45:00|21.94|21.58|21.94|21.58|21.97|21.61|21.93|21.57|25
1588686600000|2020-05-05 13:50:00|21.95|21.59|21.9|21.54|21.96|21.6|21.9|21.54|24
1588686900000|2020-05-05 13:55:00|21.89|21.53|21.91|21.55|21.93|21.57|21.89|21.53|27
1588687200000|2020-05-05 14:00:00|21.92|21.56|21.85|21.49|21.92|21.56|21.84|21.48|18
1588687500000|2020-05-05 14:05:00|21.84|21.48|21.83|21.47|21.85|21.49|21.8|21.44|46
1588687800000|2020-05-05 14:10:00|21.82|21.46|21.8|21.44|21.82|21.46|21.77|21.41|43
1588688100000|2020-05-05 14:15:00|21.79|21.43|21.81|21.45|21.84|21.48|21.78|21.42|29
1588688400000|2020-05-05 14:20:00|21.82|21.46|21.81|21.45|21.84|21.48|21.79|21.43|32
1588688700000|2020-05-05 14:25:00|21.82|21.46|21.78|21.42|21.84|21.48|21.78|21.42|27
1588689000000|2020-05-05 14:30:00|21.77|21.41|21.75|21.39|21.79|21.43|21.74|21.38|39
1588689300000|2020-05-05 14:35:00|21.74|21.38|21.75|21.39|21.77|21.41|21.72|21.36|30
1588689600000|2020-05-05 14:40:00|21.74|21.38|21.8|21.44|21.81|21.45|21.74|21.38|17
1588689900000|2020-05-05 14:45:00|21.81|21.45|21.75|21.39|21.81|21.45|21.75|21.39|33
1588690200000|2020-05-05 14:50:00|21.76|21.4|21.78|21.42|21.78|21.42|21.75|21.39|55
1588690500000|2020-05-05 14:55:00|21.77|21.41|21.84|21.48|21.85|21.49|21.77|21.41|32
1588690800000|2020-05-05 15:00:00|21.83|21.47|21.8|21.44|21.83|21.47|21.78|21.42|26
1588691100000|2020-05-05 15:05:00|21.79|21.43|21.81|21.45|21.81|21.45|21.79|21.43|33
1588691400000|2020-05-05 15:10:00|21.82|21.46|21.73|21.37|21.83|21.47|21.72|21.36|40
1588691700000|2020-05-05 15:15:00|21.72|21.36|21.75|21.39|21.76|21.4|21.72|21.36|44
1588692000000|2020-05-05 15:20:00|21.74|21.38|21.73|21.37|21.75|21.39|21.73|21.37|14
1588692300000|2020-05-05 15:25:00|21.72|21.36|21.71|21.35|21.73|21.37|21.69|21.33|40
1588692600000|2020-05-05 15:30:00|21.7|21.34|21.73|21.37|21.74|21.38|21.7|21.34|14
1588692900000|2020-05-05 15:35:00|21.74|21.38|21.71|21.35|21.74|21.38|21.71|21.35|14
1588693200000|2020-05-05 15:40:00|21.7|21.34|21.73|21.37|21.73|21.37|21.69|21.33|12
1588693500000|2020-05-05 15:45:00|21.74|21.38|21.81|21.45|21.83|21.47|21.73|21.37|56
1588693800000|2020-05-05 15:50:00|21.82|21.46|21.79|21.43|21.83|21.47|21.79|21.43|20
1588694100000|2020-05-05 15:55:00|21.8|21.44|21.77|21.41|21.8|21.44|21.76|21.4|22
1588694400000|2020-05-05 16:00:00|21.76|21.4|21.81|21.45|21.82|21.46|21.71|21.35|49
1588694700000|2020-05-05 16:05:00|21.8|21.44|21.79|21.43|21.82|21.46|21.78|21.42|24
1588695000000|2020-05-05 16:10:00|21.78|21.42|21.79|21.43|21.79|21.43|21.77|21.41|10
1588695300000|2020-05-05 16:15:00|21.8|21.44|21.88|21.52|21.88|21.52|21.8|21.44|37
1588695600000|2020-05-05 16:20:00|21.89|21.53|21.79|21.43|21.9|21.54|21.79|21.43|29
1588695900000|2020-05-05 16:25:00|21.8|21.44|21.85|21.49|21.86|21.5|21.79|21.43|36
1588696200000|2020-05-05 16:30:00|21.84|21.48|21.85|21.49|21.89|21.53|21.83|21.47|42
1588696500000|2020-05-05 16:35:00|21.86|21.5|21.86|21.5|21.86|21.5|21.81|21.45|35
1588696800000|2020-05-05 16:40:00|21.85|21.49|21.79|21.43|21.86|21.5|21.78|21.42|19
1588697100000|2020-05-05 16:45:00|21.8|21.44|21.85|21.49|21.86|21.5|21.8|21.44|30
1588697400000|2020-05-05 16:50:00|21.86|21.5|21.87|21.51|21.87|21.51|21.82|21.46|20
1588697700000|2020-05-05 16:55:00|21.86|21.5|21.82|21.46|21.87|21.51|21.82|21.46|13
1588698000000|2020-05-05 17:00:00|21.81|21.45|21.85|21.49|21.87|21.51|21.81|21.45|25
1588698300000|2020-05-05 17:05:00|21.84|21.48|21.84|21.48|21.85|21.49|21.84|21.48|19
1588698600000|2020-05-05 17:10:00|21.85|21.49|21.8|21.44|21.86|21.5|21.8|21.44|14
1588698900000|2020-05-05 17:15:00|21.81|21.45|21.81|21.45|21.81|21.45|21.79|21.43|11
1588699200000|2020-05-05 17:20:00|21.8|21.44|21.79|21.43|21.8|21.44|21.78|21.42|6
1588699500000|2020-05-05 17:25:00|21.8|21.44|21.91|21.55|21.92|21.56|21.8|21.44|54
1588699800000|2020-05-05 17:30:00|21.9|21.54|21.89|21.53|21.91|21.55|21.87|21.51|34
1588700100000|2020-05-05 17:35:00|21.88|21.52|21.87|21.51|21.89|21.53|21.86|21.5|12
1588700400000|2020-05-05 17:40:00|21.86|21.5|21.82|21.46|21.87|21.51|21.82|21.46|17
1588700700000|2020-05-05 17:45:00|21.81|21.45|21.83|21.47|21.84|21.48|21.79|21.43|23
1588701000000|2020-05-05 17:50:00|21.82|21.46|21.82|21.46|21.84|21.48|21.82|21.46|7
1588701300000|2020-05-05 17:55:00|21.81|21.45|21.86|21.5|21.87|21.51|21.8|21.44|20
1588701600000|2020-05-05 18:00:00|21.85|21.49|21.79|21.43|21.85|21.49|21.79|21.43|19
1588701900000|2020-05-05 18:05:00|21.8|21.44|21.81|21.45|21.82|21.46|21.79|21.43|16
1588702200000|2020-05-05 18:10:00|21.8|21.44|21.81|21.45|21.85|21.49|21.8|21.44|20
1588702500000|2020-05-05 18:15:00|21.8|21.44|21.78|21.42|21.81|21.45|21.77|21.41|19
1588702800000|2020-05-05 18:20:00|21.77|21.41|21.77|21.41|21.78|21.42|21.77|21.41|13
1588703100000|2020-05-05 18:25:00|21.78|21.42|21.75|21.39|21.78|21.42|21.75|21.39|8
1588703400000|2020-05-05 18:30:00|21.76|21.4|21.79|21.43|21.79|21.43|21.76|21.4|4
1588703700000|2020-05-05 18:35:00|21.78|21.42|21.81|21.45|21.82|21.46|21.78|21.42|20
1588704000000|2020-05-05 18:40:00|21.8|21.44|21.79|21.43|21.8|21.44|21.78|21.42|12
1588704300000|2020-05-05 18:45:00|21.8|21.44|21.78|21.42|21.8|21.44|21.78|21.42|5
1588704600000|2020-05-05 18:50:00|21.79|21.43|21.76|21.4|21.79|21.43|21.75|21.39|8
1588704900000|2020-05-05 18:55:00|21.77|21.41|21.8|21.44|21.8|21.44|21.77|21.41|18
1588705200000|2020-05-05 19:00:00|21.79|21.43|21.79|21.43|21.79|21.43|21.77|21.41|13
1588705500000|2020-05-05 19:05:00|21.78|21.42|21.8|21.44|21.81|21.45|21.77|21.41|9
1588705800000|2020-05-05 19:10:00|21.81|21.45|21.82|21.46|21.82|21.46|21.8|21.44|30
1588706100000|2020-05-05 19:15:00|21.81|21.45|21.82|21.46|21.83|21.47|21.8|21.44|24
1588706400000|2020-05-05 19:20:00|21.83|21.47|21.83|21.47|21.84|21.48|21.81|21.45|9
1588706700000|2020-05-05 19:25:00|21.84|21.48|21.75|21.39|21.84|21.48|21.75|21.39|26
1588707000000|2020-05-05 19:30:00|21.76|21.4|21.75|21.39|21.77|21.41|21.74|21.38|24
1588707300000|2020-05-05 19:35:00|21.74|21.38|21.74|21.38|21.76|21.4|21.72|21.36|21
1588707600000|2020-05-05 19:40:00|21.73|21.37|21.76|21.4|21.76|21.4|21.73|21.37|14
1588707900000|2020-05-05 19:45:00|21.75|21.39|21.76|21.4|21.77|21.41|21.75|21.39|18
1588708200000|2020-05-05 19:50:00|21.77|21.41|21.79|21.43|21.8|21.44|21.77|21.41|9
1588708500000|2020-05-05 19:55:00|21.78|21.42|21.79|21.43|21.79|21.43|21.77|21.41|6
1588708800000|2020-05-05 20:00:00|21.78|21.42|21.83|21.47|21.83|21.47|21.78|21.42|18
1588709100000|2020-05-05 20:05:00|21.82|21.46|21.81|21.45|21.83|21.47|21.8|21.44|28
1588709400000|2020-05-05 20:10:00|21.82|21.46|21.85|21.49|21.85|21.49|21.81|21.45|9
1588709700000|2020-05-05 20:15:00|21.86|21.5|21.87|21.51|21.87|21.51|21.85|21.49|14
1588710000000|2020-05-05 20:20:00|21.88|21.52|21.88|21.52|21.88|21.52|21.87|21.51|3
1588710300000|2020-05-05 20:25:00|21.89|21.53|21.83|21.47|21.9|21.54|21.82|21.46|23
1588710600000|2020-05-05 20:30:00|21.82|21.46|21.85|21.49|21.85|21.49|21.82|21.46|14
1588710900000|2020-05-05 20:35:00|21.86|21.5|21.83|21.47|21.86|21.5|21.82|21.46|20
1588711200000|2020-05-05 20:40:00|21.84|21.48|21.83|21.47|21.86|21.5|21.83|21.47|8
1588711500000|2020-05-05 20:45:00|21.84|21.48|21.86|21.5|21.86|21.5|21.83|21.47|11
1588711800000|2020-05-05 20:50:00|21.87|21.51|21.87|21.51|21.87|21.51|21.86|21.5|13
1588712100000|2020-05-05 20:55:00|21.88|21.52|21.86|21.5|21.9|21.54|21.86|21.5|13
1588712400000|2020-05-05 21:00:00|21.87|21.51|21.96|21.6|21.97|21.61|21.87|21.51|41
1588712700000|2020-05-05 21:05:00|21.95|21.59|21.95|21.59|21.96|21.6|21.93|21.57|17
1588713000000|2020-05-05 21:10:00|21.94|21.58|21.95|21.59|21.95|21.59|21.93|21.57|22
1588713300000|2020-05-05 21:15:00|21.96|21.6|21.95|21.59|21.96|21.6|21.95|21.59|10
1588713600000|2020-05-05 21:20:00|21.96|21.6|21.96|21.6|21.96|21.6|21.96|21.6|1
1588713900000|2020-05-05 21:25:00|21.97|21.61|21.96|21.6|21.97|21.61|21.95|21.59|14
1588714200000|2020-05-05 21:30:00|21.95|21.59|21.92|21.56|21.95|21.59|21.91|21.55|16
1588714500000|2020-05-05 21:35:00|21.93|21.57|21.92|21.56|21.93|21.57|21.91|21.55|18
1588714800000|2020-05-05 21:40:00|21.93|21.57|21.96|21.6|21.96|21.6|21.92|21.56|16
1588715100000|2020-05-05 21:45:00|21.95|21.59|21.93|21.57|21.96|21.6|21.93|21.57|11
1588715400000|2020-05-05 21:50:00|21.94|21.58|21.94|21.58|21.95|21.59|21.94|21.58|3
1588715700000|2020-05-05 21:55:00|21.95|21.59|21.92|21.56|21.95|21.59|21.92|21.56|8
1588716000000|2020-05-05 22:00:00|21.93|21.57|21.91|21.55|21.94|21.58|21.91|21.55|13
1588716300000|2020-05-05 22:05:00|21.92|21.56|21.89|21.53|21.93|21.57|21.89|21.53|22
1588716600000|2020-05-05 22:10:00|21.88|21.52|21.82|21.46|21.88|21.52|21.82|21.46|43
1588716900000|2020-05-05 22:15:00|21.83|21.47|21.84|21.48|21.85|21.49|21.83|21.47|12
1588717200000|2020-05-05 22:20:00|21.85|21.49|21.84|21.48|21.85|21.49|21.82|21.46|20
1588717500000|2020-05-05 22:25:00|21.85|21.49|21.85|21.49|21.85|21.49|21.83|21.47|11
1588717800000|2020-05-05 22:30:00|21.86|21.5|21.87|21.51|21.89|21.53|21.84|21.48|30
1588718100000|2020-05-05 22:35:00|21.88|21.52|21.85|21.49|21.88|21.52|21.84|21.48|20
1588718400000|2020-05-05 22:40:00|21.84|21.48|21.85|21.49|21.85|21.49|21.84|21.48|16
1588718700000|2020-05-05 22:45:00|21.84|21.48|21.85|21.49|21.86|21.5|21.83|21.47|18
1588719000000|2020-05-05 22:50:00|21.86|21.5|21.86|21.5|21.86|21.5|21.85|21.49|11
1588719300000|2020-05-05 22:55:00|21.85|21.49|21.87|21.51|21.87|21.51|21.85|21.49|3
1588719600000|2020-05-05 23:00:00|21.86|21.5|21.84|21.48|21.87|21.51|21.84|21.48|15
1588719900000|2020-05-05 23:05:00|21.85|21.49|21.89|21.53|21.89|21.53|21.85|21.49|29
1588720200000|2020-05-05 23:10:00|21.88|21.52|21.85|21.49|21.88|21.52|21.85|21.49|28
1588720500000|2020-05-05 23:15:00|21.86|21.5|21.86|21.5|21.87|21.51|21.85|21.49|35
1588720800000|2020-05-05 23:20:00|21.85|21.49|21.85|21.49|21.85|21.49|21.81|21.45|19
1588721100000|2020-05-05 23:25:00|21.84|21.48|21.8|21.44|21.84|21.48|21.8|21.44|13
1588721400000|2020-05-05 23:30:00|21.79|21.43|21.81|21.45|21.82|21.46|21.79|21.43|11
1588721700000|2020-05-05 23:35:00|21.8|21.44|21.78|21.42|21.81|21.45|21.77|21.41|17
1588722000000|2020-05-05 23:40:00|21.79|21.43|21.8|21.44|21.8|21.44|21.79|21.43|16
1588722300000|2020-05-05 23:45:00|21.81|21.45|21.8|21.44|21.81|21.45|21.78|21.42|16
1588722600000|2020-05-05 23:50:00|21.81|21.45|21.83|21.47|21.83|21.47|21.81|21.45|7
1588722900000|2020-05-05 23:55:00|21.84|21.48|21.9|21.54|21.9|21.54|21.84|21.48|57
1588723200000|2020-05-06 00:00:00|21.91|21.55|21.88|21.52|21.91|21.55|21.85|21.49|36
1588723500000|2020-05-06 00:05:00|21.87|21.51|21.85|21.49|21.87|21.51|21.84|21.48|25
1588723800000|2020-05-06 00:10:00|21.84|21.48|21.83|21.47|21.84|21.48|21.81|21.45|30
1588724100000|2020-05-06 00:15:00|21.82|21.46|21.86|21.5|21.86|21.5|21.82|21.46|25
1588724400000|2020-05-06 00:20:00|21.85|21.49|21.8|21.44|21.86|21.5|21.79|21.43|24
1588724700000|2020-05-06 00:25:00|21.79|21.43|21.79|21.43|21.8|21.44|21.79|21.43|9
1588725000000|2020-05-06 00:30:00|21.78|21.42|21.82|21.46|21.83|21.47|21.78|21.42|19
1588725300000|2020-05-06 00:35:00|21.83|21.47|21.81|21.45|21.83|21.47|21.81|21.45|5
1588725600000|2020-05-06 00:40:00|21.82|21.46|21.8|21.44|21.83|21.47|21.79|21.43|13
1588725900000|2020-05-06 00:45:00|21.79|21.43|21.74|21.38|21.8|21.44|21.72|21.36|36
1588726200000|2020-05-06 00:50:00|21.73|21.37|21.71|21.35|21.74|21.38|21.69|21.33|45
1588726500000|2020-05-06 00:55:00|21.7|21.34|21.73|21.37|21.74|21.38|21.7|21.34|14
1588726800000|2020-05-06 01:00:00|21.72|21.36|21.73|21.37|21.73|21.37|21.69|21.33|30
1588727100000|2020-05-06 01:05:00|21.72|21.36|21.71|21.35|21.74|21.38|21.71|21.35|48
1588727400000|2020-05-06 01:10:00|21.72|21.36|21.73|21.37|21.73|21.37|21.7|21.34|16
1588727700000|2020-05-06 01:15:00|21.74|21.38|21.76|21.4|21.77|21.41|21.74|21.38|19
1588728000000|2020-05-06 01:20:00|21.77|21.41|21.8|21.44|21.8|21.44|21.76|21.4|10
1588728300000|2020-05-06 01:25:00|21.79|21.43|21.77|21.41|21.8|21.44|21.77|21.41|35
1588728600000|2020-05-06 01:30:00|21.78|21.42|21.82|21.46|21.83|21.47|21.77|21.41|31
1588728900000|2020-05-06 01:35:00|21.83|21.47|21.82|21.46|21.85|21.49|21.81|21.45|12
1588729200000|2020-05-06 01:40:00|21.81|21.45|21.84|21.48|21.85|21.49|21.81|21.45|6
1588729500000|2020-05-06 01:45:00|21.85|21.49|21.9|21.54|21.91|21.55|21.84|21.48|34
1588729800000|2020-05-06 01:50:00|21.89|21.53|21.88|21.52|21.9|21.54|21.87|21.51|22
1588730100000|2020-05-06 01:55:00|21.89|21.53|21.89|21.53|21.9|21.54|21.88|21.52|35
1588730400000|2020-05-06 02:00:00|21.9|21.54|21.86|21.5|21.9|21.54|21.86|21.5|21
1588730700000|2020-05-06 02:05:00|21.87|21.51|21.89|21.53|21.89|21.53|21.87|21.51|7
1588731000000|2020-05-06 02:10:00|21.9|21.54|21.88|21.52|21.9|21.54|21.86|21.5|35
1588731300000|2020-05-06 02:15:00|21.87|21.51|21.89|21.53|21.9|21.54|21.87|21.51|19
1588731600000|2020-05-06 02:20:00|21.88|21.52|21.84|21.48|21.88|21.52|21.84|21.48|17
1588731900000|2020-05-06 02:25:00|21.85|21.49|21.86|21.5|21.86|21.5|21.84|21.48|28
1588732200000|2020-05-06 02:30:00|21.85|21.49|21.87|21.51|21.87|21.51|21.85|21.49|7
1588732500000|2020-05-06 02:35:00|21.88|21.52|21.85|21.49|21.88|21.52|21.85|21.49|10
1588732800000|2020-05-06 02:40:00|21.84|21.48|21.86|21.5|21.87|21.51|21.84|21.48|9
1588733100000|2020-05-06 02:45:00|21.85|21.49|21.87|21.51|21.87|21.51|21.85|21.49|17
1588733400000|2020-05-06 02:50:00|21.88|21.52|21.91|21.55|21.91|21.55|21.88|21.52|8
1588733700000|2020-05-06 02:55:00|21.9|21.54|21.91|21.55|21.91|21.55|21.9|21.54|2
1588734000000|2020-05-06 03:00:00|21.9|21.54|21.93|21.57|21.94|21.58|21.9|21.54|20
1588734300000|2020-05-06 03:05:00|21.94|21.58|21.94|21.58|21.94|21.58|21.93|21.57|3
1588734600000|2020-05-06 03:10:00|21.93|21.57|21.92|21.56|21.95|21.59|21.9|21.54|22
1588734900000|2020-05-06 03:15:00|21.93|21.57|21.94|21.58|21.94|21.58|21.92|21.56|34
1588735200000|2020-05-06 03:20:00|21.93|21.57|21.97|21.61|21.97|21.61|21.93|21.57|33
1588735500000|2020-05-06 03:25:00|21.96|21.6|21.96|21.6|21.97|21.61|21.93|21.57|29
1588735800000|2020-05-06 03:30:00|21.95|21.59|21.95|21.59|21.97|21.61|21.94|21.58|21
1588736100000|2020-05-06 03:35:00|21.96|21.6|22.04|21.68|22.07|21.71|21.95|21.59|54
1588736400000|2020-05-06 03:40:00|22.03|21.67|22.06|21.7|22.06|21.7|22.02|21.66|32
1588736700000|2020-05-06 03:45:00|22.07|21.71|22.05|21.69|22.07|21.71|22.04|21.68|45
1588737000000|2020-05-06 03:50:00|22.06|21.7|22.01|21.65|22.1|21.74|22|21.64|52
1588737300000|2020-05-06 03:55:00|22|21.64|21.95|21.59|22.02|21.66|21.92|21.56|52
1588737600000|2020-05-06 04:00:00|21.96|21.6|22.03|21.67|22.03|21.67|21.95|21.59|30
1588737900000|2020-05-06 04:05:00|22.04|21.68|22.03|21.67|22.05|21.69|22.02|21.66|14
1588738200000|2020-05-06 04:10:00|22.04|21.68|22.03|21.67|22.04|21.68|22.03|21.67|12
1588738500000|2020-05-06 04:15:00|22.04|21.68|22.04|21.68|22.05|21.69|22.04|21.68|9
1588738800000|2020-05-06 04:20:00|22.05|21.69|22.05|21.69|22.07|21.71|22.04|21.68|21
1588739100000|2020-05-06 04:25:00|22.04|21.68|22.04|21.68|22.07|21.71|22.03|21.67|51
1588739400000|2020-05-06 04:30:00|22.05|21.69|22.05|21.69|22.07|21.71|22.05|21.69|9
1588739700000|2020-05-06 04:35:00|22.06|21.7|22.06|21.7|22.09|21.73|22.05|21.69|13
1588740000000|2020-05-06 04:40:00|22.05|21.69|22.05|21.69|22.07|21.71|22.04|21.68|17
1588740300000|2020-05-06 04:45:00|22.06|21.7|22.04|21.68|22.06|21.7|22.03|21.67|5
1588740600000|2020-05-06 04:50:00|22.03|21.67|22.04|21.68|22.05|21.69|22.03|21.67|24
1588740900000|2020-05-06 04:55:00|22.03|21.67|22.03|21.67|22.06|21.7|22.03|21.67|13
1588741200000|2020-05-06 05:00:00|22.04|21.68|22.06|21.7|22.08|21.72|22.04|21.68|27
1588741500000|2020-05-06 05:05:00|22.07|21.71|22.06|21.7|22.07|21.71|22.06|21.7|10
1588741800000|2020-05-06 05:10:00|22.07|21.71|22.07|21.71|22.07|21.71|22.06|21.7|23
1588742100000|2020-05-06 05:15:00|22.06|21.7|22.08|21.72|22.09|21.73|22.06|21.7|17
1588742400000|2020-05-06 05:20:00|22.07|21.71|22.08|21.72|22.08|21.72|22.07|21.71|12
1588742700000|2020-05-06 05:25:00|22.09|21.73|22.1|21.74|22.1|21.74|22.08|21.72|8
1588743000000|2020-05-06 05:30:00|22.09|21.73|22.08|21.72|22.1|21.74|22.08|21.72|16
1588743300000|2020-05-06 05:35:00|22.07|21.71|22.09|21.73|22.09|21.73|22.07|21.71|13
1588743600000|2020-05-06 05:40:00|22.08|21.72|22.08|21.72|22.09|21.73|22.07|21.71|15
1588743900000|2020-05-06 05:45:00|22.07|21.71|22.05|21.69|22.08|21.72|22.04|21.68|17
1588744200000|2020-05-06 05:50:00|22.06|21.7|22.06|21.7|22.07|21.71|22.05|21.69|17
1588744500000|2020-05-06 05:55:00|22.05|21.69|22.06|21.7|22.07|21.71|22.05|21.69|10
1588744800000|2020-05-06 06:00:00|22.07|21.71|22.09|21.73|22.09|21.73|22.06|21.7|17
1588745100000|2020-05-06 06:05:00|22.1|21.74|22.09|21.73|22.1|21.74|22.08|21.72|10
1588745400000|2020-05-06 06:10:00|22.08|21.72|22.09|21.73|22.09|21.73|22.08|21.72|4
1588745700000|2020-05-06 06:15:00|22.08|21.72|22.09|21.73|22.09|21.73|22.08|21.72|6
1588746000000|2020-05-06 06:20:00|22.1|21.74|22.07|21.71|22.1|21.74|22.07|21.71|16
1588746300000|2020-05-06 06:25:00|22.08|21.72|22.09|21.73|22.09|21.73|22.08|21.72|12
1588746600000|2020-05-06 06:30:00|22.1|21.74|22.1|21.74|22.11|21.75|22.09|21.73|5
1588746900000|2020-05-06 06:35:00|22.09|21.73|22.09|21.73|22.1|21.74|22.08|21.72|29
1588747200000|2020-05-06 06:40:00|22.1|21.74|22.1|21.74|22.1|21.74|22.07|21.71|19
1588747500000|2020-05-06 06:45:00|22.09|21.73|22.09|21.73|22.1|21.74|22.08|21.72|25
1588747800000|2020-05-06 06:50:00|22.08|21.72|22.09|21.73|22.09|21.73|22.08|21.72|8
1588748100000|2020-05-06 06:55:00|22.1|21.74|22.1|21.74|22.1|21.74|22.09|21.73|9
1588748400000|2020-05-06 07:00:00|22.11|21.75|22.16|21.8|22.16|21.8|22.11|21.75|10
1588748700000|2020-05-06 07:05:00|22.17|21.81|22.17|21.81|22.18|21.82|22.16|21.8|33
1588749000000|2020-05-06 07:10:00|22.18|21.82|22.17|21.81|22.19|21.83|22.15|21.79|22
1588749300000|2020-05-06 07:15:00|22.18|21.82|22.16|21.8|22.18|21.82|22.15|21.79|15
1588749600000|2020-05-06 07:20:00|22.15|21.79|22.14|21.78|22.16|21.8|22.14|21.78|8
1588749900000|2020-05-06 07:25:00|22.15|21.79|22.07|21.71|22.15|21.79|22.07|21.71|25
1588750200000|2020-05-06 07:30:00|22.08|21.72|22.09|21.73|22.11|21.75|22.08|21.72|24
1588750500000|2020-05-06 07:35:00|22.08|21.72|22.05|21.69|22.08|21.72|22.04|21.68|12
1588750800000|2020-05-06 07:40:00|22.06|21.7|22.08|21.72|22.08|21.72|22.06|21.7|5
1588751100000|2020-05-06 07:45:00|22.09|21.73|22.09|21.73|22.1|21.74|22.08|21.72|9
1588751400000|2020-05-06 07:50:00|22.1|21.74|22.1|21.74|22.11|21.75|22.09|21.73|9
1588751700000|2020-05-06 07:55:00|22.11|21.75|22.11|21.75|22.14|21.78|22.1|21.74|23
1588752000000|2020-05-06 08:00:00|22.12|21.76|22.14|21.78|22.22|21.86|22.12|21.76|82
1588752300000|2020-05-06 08:05:00|22.15|21.79|22.06|21.7|22.17|21.81|22.03|21.67|56
1588752600000|2020-05-06 08:10:00|22.05|21.69|22.11|21.75|22.12|21.76|22.05|21.69|46
1588752900000|2020-05-06 08:15:00|22.12|21.76|22.1|21.74|22.14|21.78|22.08|21.72|31
1588753200000|2020-05-06 08:20:00|22.11|21.75|22.09|21.73|22.12|21.76|22.07|21.71|31
1588753500000|2020-05-06 08:25:00|22.1|21.74|22.07|21.71|22.13|21.77|22.05|21.69|47
1588753800000|2020-05-06 08:30:00|22.08|21.72|22.08|21.72|22.09|21.73|22.04|21.68|47
1588754100000|2020-05-06 08:35:00|22.09|21.73|22.09|21.73|22.1|21.74|22.08|21.72|25
1588754400000|2020-05-06 08:40:00|22.08|21.72|22.07|21.71|22.08|21.72|22.06|21.7|10
1588754700000|2020-05-06 08:45:00|22.06|21.7|22.05|21.69|22.07|21.71|22.05|21.69|10
1588755000000|2020-05-06 08:50:00|22.06|21.7|22.06|21.7|22.06|21.7|22.05|21.69|15
1588755300000|2020-05-06 08:55:00|22.07|21.71|22.06|21.7|22.07|21.71|22.05|21.69|24
1588755600000|2020-05-06 09:00:00|22.07|21.71|22.09|21.73|22.09|21.73|22.07|21.71|13
1588755900000|2020-05-06 09:05:00|22.1|21.74|22.08|21.72|22.11|21.75|22.08|21.72|27
1588756200000|2020-05-06 09:10:00|22.09|21.73|22.08|21.72|22.09|21.73|22.07|21.71|14
1588756500000|2020-05-06 09:15:00|22.09|21.73|22.07|21.71|22.1|21.74|22.07|21.71|13
1588756800000|2020-05-06 09:20:00|22.08|21.72|22.09|21.73|22.09|21.73|22.07|21.71|16
1588757100000|2020-05-06 09:25:00|22.1|21.74|22.11|21.75|22.11|21.75|22.09|21.73|18
1588757400000|2020-05-06 09:30:00|22.1|21.74|22.1|21.74|22.12|21.76|22.1|21.74|51
1588757700000|2020-05-06 09:35:00|22.11|21.75|22.09|21.73|22.11|21.75|22.08|21.72|13
1588758000000|2020-05-06 09:40:00|22.1|21.74|22.09|21.73|22.1|21.74|22.08|21.72|16
1588758300000|2020-05-06 09:45:00|22.1|21.74|22.1|21.74|22.11|21.75|22.09|21.73|11
1588758600000|2020-05-06 09:50:00|22.11|21.75|22.09|21.73|22.11|21.75|22.09|21.73|15
1588758900000|2020-05-06 09:55:00|22.1|21.74|22.11|21.75|22.12|21.76|22.09|21.73|8
1588759200000|2020-05-06 10:00:00|22.12|21.76|22.12|21.76|22.14|21.78|22.11|21.75|15
1588759500000|2020-05-06 10:05:00|22.11|21.75|22.09|21.73|22.11|21.75|22.08|21.72|5
1588759800000|2020-05-06 10:10:00|22.08|21.72|22.09|21.73|22.09|21.73|22.08|21.72|12
1588760100000|2020-05-06 10:15:00|22.1|21.74|22.16|21.8|22.16|21.8|22.1|21.74|11
1588760400000|2020-05-06 10:20:00|22.15|21.79|22.25|21.89|22.32|21.96|22.15|21.79|80
1588760700000|2020-05-06 10:25:00|22.24|21.88|22.29|21.93|22.29|21.93|22.23|21.87|36
1588761000000|2020-05-06 10:30:00|22.3|21.94|22.37|22.01|22.42|22.06|22.29|21.93|101
1588761300000|2020-05-06 10:35:00|22.36|22|22.22|21.86|22.36|22|22.22|21.86|49
1588761600000|2020-05-06 10:40:00|22.21|21.85|22.23|21.87|22.24|21.88|22.2|21.84|45
1588761900000|2020-05-06 10:45:00|22.24|21.88|22.21|21.85|22.25|21.89|22.21|21.85|20
1588762200000|2020-05-06 10:50:00|22.2|21.84|22.24|21.88|22.24|21.88|22.19|21.83|21
1588762500000|2020-05-06 10:55:00|22.25|21.89|22.25|21.89|22.25|21.89|22.22|21.86|13
1588762800000|2020-05-06 11:00:00|22.24|21.88|22.29|21.93|22.31|21.95|22.24|21.88|28
1588763100000|2020-05-06 11:05:00|22.28|21.92|22.21|21.85|22.28|21.92|22.2|21.84|28
1588763400000|2020-05-06 11:10:00|22.22|21.86|22.25|21.89|22.26|21.9|22.21|21.85|22
1588763700000|2020-05-06 11:15:00|22.26|21.9|22.26|21.9|22.26|21.9|22.22|21.86|17
1588764000000|2020-05-06 11:20:00|22.25|21.89|22.27|21.91|22.28|21.92|22.25|21.89|7
1588764300000|2020-05-06 11:25:00|22.26|21.9|22.3|21.94|22.31|21.95|22.26|21.9|16
1588764600000|2020-05-06 11:30:00|22.31|21.95|22.35|21.99|22.35|21.99|22.3|21.94|23
1588764900000|2020-05-06 11:35:00|22.34|21.98|22.33|21.97|22.35|21.99|22.32|21.96|36
1588765200000|2020-05-06 11:40:00|22.32|21.96|22.33|21.97|22.33|21.97|22.29|21.93|16
1588765500000|2020-05-06 11:45:00|22.35|21.99|22.4|22.04|22.42|22.06|22.32|21.96|42
1588765800000|2020-05-06 11:50:00|22.39|22.03|22.38|22.02|22.39|22.03|22.32|21.96|40
1588766100000|2020-05-06 11:55:00|22.39|22.03|22.38|22.02|22.41|22.05|22.33|21.97|62
1588766400000|2020-05-06 12:00:00|22.39|22.03|22.44|22.08|22.45|22.09|22.39|22.03|37
1588766700000|2020-05-06 12:05:00|22.43|22.07|22.29|21.93|22.44|22.08|22.28|21.92|43
1588767000000|2020-05-06 12:10:00|22.28|21.92|22.3|21.94|22.33|21.97|22.28|21.92|22
1588767300000|2020-05-06 12:15:00|22.29|21.93|22.26|21.9|22.29|21.93|22.24|21.88|48
1588767600000|2020-05-06 12:20:00|22.27|21.91|22.34|21.98|22.34|21.98|22.27|21.91|24
1588767900000|2020-05-06 12:25:00|22.35|21.99|22.3|21.94|22.35|21.99|22.3|21.94|30
1588768200000|2020-05-06 12:30:00|22.31|21.95|22.34|21.98|22.37|22.01|22.31|21.95|30
1588768500000|2020-05-06 12:35:00|22.33|21.97|22.27|21.91|22.33|21.97|22.26|21.9|33
1588768800000|2020-05-06 12:40:00|22.26|21.9|22.28|21.92|22.3|21.94|22.26|21.9|32
1588769100000|2020-05-06 12:45:00|22.29|21.93|22.21|21.85|22.29|21.93|22.21|21.85|21
1588769400000|2020-05-06 12:50:00|22.22|21.86|22.27|21.91|22.28|21.92|22.22|21.86|19
1588769700000|2020-05-06 12:55:00|22.26|21.9|22.21|21.85|22.26|21.9|22.21|21.85|18
1588770000000|2020-05-06 13:00:00|22.22|21.86|22.25|21.89|22.26|21.9|22.21|21.85|48
1588770300000|2020-05-06 13:05:00|22.26|21.9|22.26|21.9|22.27|21.91|22.25|21.89|27
1588770600000|2020-05-06 13:10:00|22.25|21.89|22.24|21.88|22.25|21.89|22.23|21.87|10
1588770900000|2020-05-06 13:15:00|22.25|21.89|22.27|21.91|22.28|21.92|22.25|21.89|15
1588771200000|2020-05-06 13:20:00|22.28|21.92|22.08|21.72|22.28|21.92|22.06|21.7|51
1588771500000|2020-05-06 13:25:00|22.09|21.73|22.11|21.75|22.11|21.75|22.07|21.71|41
1588771800000|2020-05-06 13:30:00|22.1|21.74|22.13|21.77|22.15|21.79|22.1|21.74|31
1588772100000|2020-05-06 13:35:00|22.14|21.78|22.12|21.76|22.16|21.8|22.11|21.75|29
1588772400000|2020-05-06 13:40:00|22.13|21.77|22.14|21.78|22.15|21.79|22.12|21.76|20
1588772700000|2020-05-06 13:45:00|22.15|21.79|22.18|21.82|22.18|21.82|22.14|21.78|12
1588773000000|2020-05-06 13:50:00|22.17|21.81|22.14|21.78|22.17|21.81|22.14|21.78|24
1588773300000|2020-05-06 13:55:00|22.15|21.79|22.17|21.81|22.18|21.82|22.14|21.78|27
1588773600000|2020-05-06 14:00:00|22.16|21.8|22.16|21.8|22.18|21.82|22.15|21.79|16
1588773900000|2020-05-06 14:05:00|22.15|21.79|22.2|21.84|22.2|21.84|22.14|21.78|18
1588774200000|2020-05-06 14:10:00|22.21|21.85|22.21|21.85|22.23|21.87|22.2|21.84|27
1588774500000|2020-05-06 14:15:00|22.2|21.84|22.19|21.83|22.2|21.84|22.18|21.82|12
1588774800000|2020-05-06 14:20:00|22.2|21.84|22.16|21.8|22.2|21.84|22.15|21.79|7
1588775100000|2020-05-06 14:25:00|22.17|21.81|22.19|21.83|22.19|21.83|22.16|21.8|7
1588775400000|2020-05-06 14:30:00|22.2|21.84|22.15|21.79|22.21|21.85|22.15|21.79|18
1588775700000|2020-05-06 14:35:00|22.16|21.8|22.14|21.78|22.16|21.8|22.12|21.76|25
1588776000000|2020-05-06 14:40:00|22.15|21.79|22.15|21.79|22.15|21.79|22.14|21.78|7
1588776300000|2020-05-06 14:45:00|22.16|21.8|22.13|21.77|22.17|21.81|22.12|21.76|18
1588776600000|2020-05-06 14:50:00|22.12|21.76|22.12|21.76|22.13|21.77|22.09|21.73|13
1588776900000|2020-05-06 14:55:00|22.13|21.77|22.15|21.79|22.16|21.8|22.12|21.76|19
1588777200000|2020-05-06 15:00:00|22.16|21.8|22.19|21.83|22.2|21.84|22.16|21.8|20
1588777500000|2020-05-06 15:05:00|22.2|21.84|22.18|21.82|22.2|21.84|22.18|21.82|5
1588777800000|2020-05-06 15:10:00|22.19|21.83|22.23|21.87|22.24|21.88|22.18|21.82|23
1588778100000|2020-05-06 15:15:00|22.22|21.86|22.24|21.88|22.28|21.92|22.21|21.85|27
1588778400000|2020-05-06 15:20:00|22.23|21.87|22.23|21.87|22.23|21.87|22.21|21.85|23
1588778700000|2020-05-06 15:25:00|22.22|21.86|22.25|21.89|22.26|21.9|22.22|21.86|12
1588779000000|2020-05-06 15:30:00|22.24|21.88|22.19|21.83|22.26|21.9|22.19|21.83|18
1588779300000|2020-05-06 15:35:00|22.2|21.84|22.18|21.82|22.2|21.84|22.16|21.8|19
1588779600000|2020-05-06 15:40:00|22.17|21.81|22.14|21.78|22.2|21.84|22.14|21.78|28
1588779900000|2020-05-06 15:45:00|22.13|21.77|22.12|21.76|22.14|21.78|22.11|21.75|30
1588780200000|2020-05-06 15:50:00|22.11|21.75|22.16|21.8|22.16|21.8|22.1|21.74|24
1588780500000|2020-05-06 15:55:00|22.17|21.81|22.17|21.81|22.2|21.84|22.16|21.8|15
1588780800000|2020-05-06 16:00:00|22.18|21.82|22.18|21.82|22.21|21.85|22.16|21.8|33
1588781100000|2020-05-06 16:05:00|22.19|21.83|22.21|21.85|22.22|21.86|22.15|21.79|51
1588781400000|2020-05-06 16:10:00|22.2|21.84|22.21|21.85|22.22|21.86|22.18|21.82|24
1588781700000|2020-05-06 16:15:00|22.2|21.84|22.14|21.78|22.21|21.85|22.14|21.78|27
1588782000000|2020-05-06 16:20:00|22.13|21.77|22.13|21.77|22.14|21.78|22.1|21.74|29
1588782300000|2020-05-06 16:25:00|22.12|21.76|22.18|21.82|22.18|21.82|22.11|21.75|19
1588782600000|2020-05-06 16:30:00|22.17|21.81|22.13|21.77|22.18|21.82|22.12|21.76|33
1588782900000|2020-05-06 16:35:00|22.12|21.76|22.13|21.77|22.13|21.77|22.12|21.76|4
1588783200000|2020-05-06 16:40:00|22.14|21.78|22.16|21.8|22.18|21.82|22.14|21.78|23
1588783500000|2020-05-06 16:45:00|22.15|21.79|22.15|21.79|22.16|21.8|22.13|21.77|13
1588783800000|2020-05-06 16:50:00|22.16|21.8|22.13|21.77|22.17|21.81|22.13|21.77|12
1588784100000|2020-05-06 16:55:00|22.12|21.76|22.13|21.77|22.14|21.78|22.12|21.76|6
1588784400000|2020-05-06 17:00:00|22.12|21.76|22.13|21.77|22.15|21.79|22.12|21.76|26
1588784700000|2020-05-06 17:05:00|22.12|21.76|22.1|21.74|22.12|21.76|22.09|21.73|7
1588785000000|2020-05-06 17:10:00|22.09|21.73|22.1|21.74|22.1|21.74|22.09|21.73|20
1588785300000|2020-05-06 17:15:00|22.09|21.73|22.07|21.71|22.1|21.74|22.07|21.71|13
1588785600000|2020-05-06 17:20:00|22.08|21.72|22.05|21.69|22.08|21.72|22.05|21.69|10
1588785900000|2020-05-06 17:25:00|22.06|21.7|22.07|21.71|22.08|21.72|22.06|21.7|18
1588786200000|2020-05-06 17:30:00|22.08|21.72|22.05|21.69|22.09|21.73|22.05|21.69|10
1588786500000|2020-05-06 17:35:00|22.04|21.68|22.05|21.69|22.05|21.69|22.04|21.68|8
1588786800000|2020-05-06 17:40:00|22.06|21.7|22.04|21.68|22.06|21.7|22.03|21.67|9
1588787100000|2020-05-06 17:45:00|22.03|21.67|22.05|21.69|22.05|21.69|22.03|21.67|13
1588787400000|2020-05-06 17:50:00|22.04|21.68|22.06|21.7|22.07|21.71|22.04|21.68|13
1588787700000|2020-05-06 17:55:00|22.07|21.71|22.1|21.74|22.1|21.74|22.07|21.71|10
1588788000000|2020-05-06 18:00:00|22.09|21.73|22.07|21.71|22.11|21.75|22.07|21.71|27
1588788300000|2020-05-06 18:05:00|22.06|21.7|22.06|21.7|22.06|21.7|22.04|21.68|13
1588788600000|2020-05-06 18:10:00|22.05|21.69|22.05|21.69|22.06|21.7|22.04|21.68|5
1588788900000|2020-05-06 18:15:00|22.04|21.68|21.97|21.61|22.05|21.69|21.93|21.57|54
1588789200000|2020-05-06 18:20:00|21.96|21.6|21.95|21.59|21.98|21.62|21.94|21.58|14
1588789500000|2020-05-06 18:25:00|21.96|21.6|21.99|21.63|21.99|21.63|21.95|21.59|14
1588789800000|2020-05-06 18:30:00|21.98|21.62|21.97|21.61|21.99|21.63|21.96|21.6|24
1588790100000|2020-05-06 18:35:00|21.96|21.6|21.94|21.58|21.96|21.6|21.94|21.58|9
1588790400000|2020-05-06 18:40:00|21.93|21.57|21.94|21.58|21.94|21.58|21.93|21.57|14
1588790700000|2020-05-06 18:45:00|21.93|21.57|21.95|21.59|21.95|21.59|21.91|21.55|19
1588791000000|2020-05-06 18:50:00|21.96|21.6|21.94|21.58|21.96|21.6|21.93|21.57|13
1588791300000|2020-05-06 18:55:00|21.95|21.59|21.96|21.6|21.97|21.61|21.94|21.58|14
1588791600000|2020-05-06 19:00:00|21.97|21.61|21.96|21.6|21.97|21.61|21.96|21.6|8
1588791900000|2020-05-06 19:05:00|21.97|21.61|21.97|21.61|21.97|21.61|21.96|21.6|9
1588792200000|2020-05-06 19:10:00|21.98|21.62|21.98|21.62|21.98|21.62|21.97|21.61|7
1588792500000|2020-05-06 19:15:00|21.99|21.63|21.99|21.63|22.01|21.65|21.98|21.62|19
1588792800000|2020-05-06 19:20:00|21.98|21.62|21.97|21.61|21.98|21.62|21.95|21.59|18
1588793100000|2020-05-06 19:25:00|21.99|21.63|21.98|21.62|22.01|21.65|21.98|21.62|32
1588793400000|2020-05-06 19:30:00|21.97|21.61|21.9|21.54|21.97|21.61|21.89|21.53|32
1588793700000|2020-05-06 19:35:00|21.89|21.53|21.84|21.48|21.89|21.53|21.84|21.48|8
1588794000000|2020-05-06 19:40:00|21.83|21.47|21.89|21.53|21.89|21.53|21.79|21.43|47
1588794300000|2020-05-06 19:45:00|21.88|21.52|21.86|21.5|21.88|21.52|21.85|21.49|11
1588794600000|2020-05-06 19:50:00|21.85|21.49|21.93|21.57|21.93|21.57|21.85|21.49|27
1588794900000|2020-05-06 19:55:00|21.94|21.58|21.91|21.55|21.94|21.58|21.9|21.54|26
1588795200000|2020-05-06 20:00:00|21.9|21.54|21.84|21.48|21.9|21.54|21.82|21.46|32
1588795500000|2020-05-06 20:05:00|21.83|21.47|21.82|21.46|21.84|21.48|21.81|21.45|12
1588795800000|2020-05-06 20:10:00|21.81|21.45|21.84|21.48|21.85|21.49|21.81|21.45|12
1588796100000|2020-05-06 20:15:00|21.83|21.47|21.83|21.47|21.85|21.49|21.82|21.46|13
1588796400000|2020-05-06 20:20:00|21.84|21.48|21.85|21.49|21.85|21.49|21.84|21.48|2
1588796700000|2020-05-06 20:25:00|21.86|21.5|21.92|21.56|21.92|21.56|21.85|21.49|29
1588797000000|2020-05-06 20:30:00|21.91|21.55|21.93|21.57|21.93|21.57|21.91|21.55|9
1588797300000|2020-05-06 20:35:00|21.94|21.58|21.93|21.57|21.94|21.58|21.92|21.56|18
1588797600000|2020-05-06 20:40:00|21.92|21.56|21.93|21.57|21.95|21.59|21.9|21.54|20
1588797900000|2020-05-06 20:45:00|21.92|21.56|21.91|21.55|21.93|21.57|21.91|21.55|16
1588798200000|2020-05-06 20:50:00|21.9|21.54|21.91|21.55|21.93|21.57|21.9|21.54|30
1588798500000|2020-05-06 20:55:00|21.92|21.56|21.91|21.55|21.92|21.56|21.91|21.55|4
1588798800000|2020-05-06 21:00:00|21.9|21.54|21.9|21.54|21.91|21.55|21.9|21.54|7
1588799100000|2020-05-06 21:05:00|21.91|21.55|21.9|21.54|21.92|21.56|21.9|21.54|12
1588799400000|2020-05-06 21:10:00|21.91|21.55|21.91|21.55|21.93|21.57|21.9|21.54|55
1588799700000|2020-05-06 21:15:00|21.92|21.56|21.93|21.57|21.94|21.58|21.91|21.55|26
1588800000000|2020-05-06 21:20:00|21.94|21.58|21.93|21.57|21.94|21.58|21.92|21.56|16
1588800300000|2020-05-06 21:25:00|21.92|21.56|21.94|21.58|21.94|21.58|21.92|21.56|7
1588800600000|2020-05-06 21:30:00|21.95|21.59|21.96|21.6|21.97|21.61|21.94|21.58|22
1588800900000|2020-05-06 21:35:00|21.97|21.61|21.97|21.61|21.97|21.61|21.96|21.6|7
1588801200000|2020-05-06 21:40:00|21.98|21.62|21.97|21.61|21.98|21.62|21.97|21.61|6
1588801500000|2020-05-06 21:45:00|21.98|21.62|21.95|21.59|21.99|21.63|21.95|21.59|10
1588801800000|2020-05-06 21:50:00|21.96|21.6|22.01|21.65|22.01|21.65|21.95|21.59|22
1588802100000|2020-05-06 21:55:00|22.02|21.66|21.99|21.63|22.02|21.66|21.99|21.63|6
1588802400000|2020-05-06 22:00:00|22|21.64|22.01|21.65|22.03|21.67|22|21.64|22
1588802700000|2020-05-06 22:05:00|22.02|21.66|22.03|21.67|22.06|21.7|22.01|21.65|22
1588803000000|2020-05-06 22:10:00|22.02|21.66|21.97|21.61|22.03|21.67|21.97|21.61|28
1588803300000|2020-05-06 22:15:00|21.96|21.6|21.96|21.6|21.96|21.6|21.93|21.57|21
1588803600000|2020-05-06 22:20:00|21.97|21.61|21.94|21.58|21.98|21.62|21.93|21.57|28
1588803900000|2020-05-06 22:25:00|21.95|21.59|21.9|21.54|21.95|21.59|21.9|21.54|30
1588804200000|2020-05-06 22:30:00|21.89|21.53|21.92|21.56|21.92|21.56|21.85|21.49|50
1588804500000|2020-05-06 22:35:00|21.93|21.57|21.91|21.55|21.94|21.58|21.91|21.55|7
1588804800000|2020-05-06 22:40:00|21.92|21.56|21.95|21.59|21.95|21.59|21.92|21.56|24
1588805100000|2020-05-06 22:45:00|21.94|21.58|21.99|21.63|22|21.64|21.94|21.58|24
1588805400000|2020-05-06 22:50:00|22|21.64|21.97|21.61|22|21.64|21.94|21.58|42
1588805700000|2020-05-06 22:55:00|21.96|21.6|21.97|21.61|21.97|21.61|21.94|21.58|12
1588806000000|2020-05-06 23:00:00|21.98|21.62|21.96|21.6|22|21.64|21.96|21.6|31
1588806300000|2020-05-06 23:05:00|21.95|21.59|21.94|21.58|21.96|21.6|21.92|21.56|32
1588806600000|2020-05-06 23:10:00|21.95|21.59|21.89|21.53|21.95|21.59|21.88|21.52|37
1588806900000|2020-05-06 23:15:00|21.88|21.52|21.95|21.59|21.95|21.59|21.85|21.49|37
1588807200000|2020-05-06 23:20:00|21.94|21.58|21.96|21.6|21.97|21.61|21.92|21.56|23
1588807500000|2020-05-06 23:25:00|21.97|21.61|21.91|21.55|21.97|21.61|21.91|21.55|19
1588807800000|2020-05-06 23:30:00|21.9|21.54|21.82|21.46|21.9|21.54|21.81|21.45|21
1588808100000|2020-05-06 23:35:00|21.83|21.47|21.8|21.44|21.84|21.48|21.78|21.42|30
1588808400000|2020-05-06 23:40:00|21.79|21.43|21.81|21.45|21.82|21.46|21.77|21.41|37
1588808700000|2020-05-06 23:45:00|21.82|21.46|21.64|21.28|21.82|21.46|21.63|21.27|80
1588809000000|2020-05-06 23:50:00|21.65|21.29|21.53|21.17|21.65|21.29|21.47|21.11|165
1588809300000|2020-05-06 23:55:00|21.52|21.16|21.37|21.01|21.53|21.17|21.24|20.88|198
1588809600000|2020-05-07 00:00:00|21.36|21|21.26|20.9|21.38|21.02|21.15|20.79|223
1588809900000|2020-05-07 00:05:00|21.25|20.89|21.41|21.05|21.42|21.06|21.23|20.87|108
1588810200000|2020-05-07 00:10:00|21.4|21.04|21.48|21.12|21.48|21.12|21.4|21.04|79
1588810500000|2020-05-07 00:15:00|21.47|21.11|21.46|21.1|21.53|21.17|21.45|21.09|61
1588810800000|2020-05-07 00:20:00|21.45|21.09|21.49|21.13|21.5|21.14|21.45|21.09|25
1588811100000|2020-05-07 00:25:00|21.48|21.12|21.48|21.12|21.52|21.16|21.47|21.11|43
1588811400000|2020-05-07 00:30:00|21.47|21.11|21.51|21.15|21.51|21.15|21.47|21.11|23
1588811700000|2020-05-07 00:35:00|21.52|21.16|21.63|21.27|21.63|21.27|21.5|21.14|62
1588812000000|2020-05-07 00:40:00|21.64|21.28|21.55|21.19|21.66|21.3|21.53|21.17|32
1588812300000|2020-05-07 00:45:00|21.54|21.18|21.6|21.24|21.6|21.24|21.54|21.18|27
1588812600000|2020-05-07 00:50:00|21.61|21.25|21.63|21.27|21.68|21.32|21.61|21.25|35
1588812900000|2020-05-07 00:55:00|21.62|21.26|21.64|21.28|21.65|21.29|21.6|21.24|17
1588813200000|2020-05-07 01:00:00|21.65|21.29|21.66|21.3|21.66|21.3|21.63|21.27|20
1588813500000|2020-05-07 01:05:00|21.65|21.29|21.59|21.23|21.66|21.3|21.59|21.23|19
1588813800000|2020-05-07 01:10:00|21.6|21.24|21.6|21.24|21.63|21.27|21.59|21.23|14
1588814100000|2020-05-07 01:15:00|21.61|21.25|21.62|21.26|21.62|21.26|21.6|21.24|10
1588814400000|2020-05-07 01:20:00|21.63|21.27|21.65|21.29|21.66|21.3|21.63|21.27|21
1588814700000|2020-05-07 01:25:00|21.64|21.28|21.68|21.32|21.68|21.32|21.64|21.28|39
1588815000000|2020-05-07 01:30:00|21.69|21.33|21.68|21.32|21.71|21.35|21.67|21.31|26
1588815300000|2020-05-07 01:35:00|21.69|21.33|21.66|21.3|21.69|21.33|21.65|21.29|24
1588815600000|2020-05-07 01:40:00|21.65|21.29|21.63|21.27|21.66|21.3|21.63|21.27|17
1588815900000|2020-05-07 01:45:00|21.62|21.26|21.63|21.27|21.64|21.28|21.62|21.26|26
1588816200000|2020-05-07 01:50:00|21.62|21.26|21.6|21.24|21.62|21.26|21.6|21.24|9
1588816500000|2020-05-07 01:55:00|21.61|21.25|21.63|21.27|21.63|21.27|21.6|21.24|23
1588816800000|2020-05-07 02:00:00|21.62|21.26|21.57|21.21|21.63|21.27|21.56|21.2|32
1588817100000|2020-05-07 02:05:00|21.56|21.2|21.58|21.22|21.59|21.23|21.56|21.2|5
1588817400000|2020-05-07 02:10:00|21.59|21.23|21.56|21.2|21.59|21.23|21.56|21.2|14
1588817700000|2020-05-07 02:15:00|21.57|21.21|21.64|21.28|21.65|21.29|21.57|21.21|26
1588818000000|2020-05-07 02:20:00|21.63|21.27|21.65|21.29|21.66|21.3|21.63|21.27|17
1588818300000|2020-05-07 02:25:00|21.64|21.28|21.67|21.31|21.67|21.31|21.64|21.28|26
1588818600000|2020-05-07 02:30:00|21.68|21.32|21.68|21.32|21.69|21.33|21.68|21.32|7
1588818900000|2020-05-07 02:35:00|21.69|21.33|21.93|21.57|21.95|21.59|21.69|21.33|77
1588819200000|2020-05-07 02:40:00|21.92|21.56|21.88|21.52|21.92|21.56|21.8|21.44|69
1588819500000|2020-05-07 02:45:00|21.89|21.53|21.82|21.46|21.93|21.57|21.81|21.45|100
1588819800000|2020-05-07 02:50:00|21.83|21.47|21.85|21.49|21.91|21.55|21.8|21.44|59
1588820100000|2020-05-07 02:55:00|21.86|21.5|21.88|21.52|21.88|21.52|21.82|21.46|33
1588820400000|2020-05-07 03:00:00|21.89|21.53|21.77|21.41|21.91|21.55|21.77|21.41|53
1588820700000|2020-05-07 03:05:00|21.78|21.42|21.78|21.42|21.82|21.46|21.77|21.41|27
1588821000000|2020-05-07 03:10:00|21.79|21.43|21.77|21.41|21.79|21.43|21.77|21.41|41
1588821300000|2020-05-07 03:15:00|21.78|21.42|21.8|21.44|21.82|21.46|21.76|21.4|37
1588821600000|2020-05-07 03:20:00|21.79|21.43|21.79|21.43|21.8|21.44|21.76|21.4|19
1588821900000|2020-05-07 03:25:00|21.78|21.42|21.75|21.39|21.81|21.45|21.75|21.39|28
1588822200000|2020-05-07 03:30:00|21.76|21.4|21.75|21.39|21.78|21.42|21.74|21.38|26
1588822500000|2020-05-07 03:35:00|21.74|21.38|21.77|21.41|21.77|21.41|21.71|21.35|28
1588822800000|2020-05-07 03:40:00|21.76|21.4|21.73|21.37|21.77|21.41|21.72|21.36|24
1588823100000|2020-05-07 03:45:00|21.74|21.38|21.73|21.37|21.76|21.4|21.71|21.35|14
1588823400000|2020-05-07 03:50:00|21.74|21.38|21.7|21.34|21.75|21.39|21.7|21.34|29
1588823700000|2020-05-07 03:55:00|21.69|21.33|21.71|21.35|21.72|21.36|21.66|21.3|37
1588824000000|2020-05-07 04:00:00|21.72|21.36|21.77|21.41|21.77|21.41|21.69|21.33|24
1588824300000|2020-05-07 04:05:00|21.76|21.4|21.76|21.4|21.77|21.41|21.75|21.39|15
1588824600000|2020-05-07 04:10:00|21.77|21.41|21.73|21.37|21.79|21.43|21.71|21.35|23
1588824900000|2020-05-07 04:15:00|21.72|21.36|21.71|21.35|21.72|21.36|21.7|21.34|26
1588825200000|2020-05-07 04:20:00|21.72|21.36|21.77|21.41|21.78|21.42|21.72|21.36|18
1588825500000|2020-05-07 04:25:00|21.78|21.42|21.73|21.37|21.79|21.43|21.73|21.37|16
1588825800000|2020-05-07 04:30:00|21.72|21.36|21.7|21.34|21.73|21.37|21.68|21.32|27
1588826100000|2020-05-07 04:35:00|21.71|21.35|21.68|21.32|21.72|21.36|21.66|21.3|31
1588826400000|2020-05-07 04:40:00|21.67|21.31|21.67|21.31|21.68|21.32|21.66|21.3|11
1588826700000|2020-05-07 04:45:00|21.68|21.32|21.66|21.3|21.68|21.32|21.63|21.27|25
1588827000000|2020-05-07 04:50:00|21.65|21.29|21.66|21.3|21.67|21.31|21.64|21.28|26
1588827300000|2020-05-07 04:55:00|21.67|21.31|21.71|21.35|21.71|21.35|21.67|21.31|35
1588827600000|2020-05-07 05:00:00|21.7|21.34|21.69|21.33|21.72|21.36|21.69|21.33|18
1588827900000|2020-05-07 05:05:00|21.68|21.32|21.66|21.3|21.68|21.32|21.64|21.28|27
1588828200000|2020-05-07 05:10:00|21.67|21.31|21.68|21.32|21.68|21.32|21.67|21.31|14
1588828500000|2020-05-07 05:15:00|21.67|21.31|21.68|21.32|21.68|21.32|21.64|21.28|42
1588828800000|2020-05-07 05:20:00|21.69|21.33|21.72|21.36|21.74|21.38|21.69|21.33|16
1588829100000|2020-05-07 05:25:00|21.73|21.37|21.74|21.38|21.76|21.4|21.72|21.36|34
1588829400000|2020-05-07 05:30:00|21.75|21.39|21.74|21.38|21.76|21.4|21.74|21.38|18
1588829700000|2020-05-07 05:35:00|21.75|21.39|21.74|21.38|21.75|21.39|21.74|21.38|6
1588830000000|2020-05-07 05:40:00|21.73|21.37|21.71|21.35|21.74|21.38|21.71|21.35|9
1588830300000|2020-05-07 05:45:00|21.72|21.36|21.73|21.37|21.75|21.39|21.72|21.36|22
1588830600000|2020-05-07 05:50:00|21.72|21.36|21.7|21.34|21.73|21.37|21.68|21.32|25
1588830900000|2020-05-07 05:55:00|21.71|21.35|21.68|21.32|21.71|21.35|21.68|21.32|10
1588831200000|2020-05-07 06:00:00|21.69|21.33|21.73|21.37|21.73|21.37|21.68|21.32|11
1588831500000|2020-05-07 06:05:00|21.74|21.38|21.73|21.37|21.75|21.39|21.73|21.37|30
1588831800000|2020-05-07 06:10:00|21.74|21.38|21.74|21.38|21.74|21.38|21.73|21.37|23
1588832100000|2020-05-07 06:15:00|21.73|21.37|21.74|21.38|21.76|21.4|21.73|21.37|34
1588832400000|2020-05-07 06:20:00|21.73|21.37|21.74|21.38|21.74|21.38|21.73|21.37|8
1588832700000|2020-05-07 06:25:00|21.73|21.37|21.69|21.33|21.73|21.37|21.68|21.32|18
1588833000000|2020-05-07 06:30:00|21.68|21.32|21.69|21.33|21.71|21.35|21.68|21.32|18
1588833300000|2020-05-07 06:35:00|21.7|21.34|21.7|21.34|21.7|21.34|21.69|21.33|11
1588833600000|2020-05-07 06:40:00|21.71|21.35|21.72|21.36|21.75|21.39|21.7|21.34|36
1588833900000|2020-05-07 06:45:00|21.71|21.35|21.69|21.33|21.71|21.35|21.69|21.33|17
1588834200000|2020-05-07 06:50:00|21.68|21.32|21.66|21.3|21.68|21.32|21.63|21.27|34
1588834500000|2020-05-07 06:55:00|21.65|21.29|21.61|21.25|21.65|21.29|21.59|21.23|23
1588834800000|2020-05-07 07:00:00|21.6|21.24|21.64|21.28|21.64|21.28|21.59|21.23|23
1588835100000|2020-05-07 07:05:00|21.65|21.29|21.65|21.29|21.68|21.32|21.65|21.29|25
1588835400000|2020-05-07 07:10:00|21.64|21.28|21.63|21.27|21.65|21.29|21.63|21.27|18
1588835700000|2020-05-07 07:15:00|21.64|21.28|21.64|21.28|21.66|21.3|21.63|21.27|15
1588836000000|2020-05-07 07:20:00|21.65|21.29|21.67|21.31|21.67|21.31|21.64|21.28|25
1588836300000|2020-05-07 07:25:00|21.66|21.3|21.66|21.3|21.67|21.31|21.64|21.28|17
1588836600000|2020-05-07 07:30:00|21.67|21.31|21.69|21.33|21.69|21.33|21.66|21.3|19
1588836900000|2020-05-07 07:35:00|21.68|21.32|21.68|21.32|21.68|21.32|21.66|21.3|11
1588837200000|2020-05-07 07:40:00|21.67|21.31|21.67|21.31|21.68|21.32|21.66|21.3|9
1588837500000|2020-05-07 07:45:00|21.66|21.3|21.68|21.32|21.68|21.32|21.64|21.28|15
1588837800000|2020-05-07 07:50:00|21.69|21.33|21.67|21.31|21.69|21.33|21.67|21.31|5
1588838100000|2020-05-07 07:55:00|21.68|21.32|21.71|21.35|21.71|21.35|21.68|21.32|8
1588838400000|2020-05-07 08:00:00|21.7|21.34|21.68|21.32|21.7|21.34|21.68|21.32|5
1588838700000|2020-05-07 08:05:00|21.67|21.31|21.69|21.33|21.69|21.33|21.66|21.3|5
1588839000000|2020-05-07 08:10:00|21.68|21.32|21.68|21.32|21.69|21.33|21.67|21.31|16
1588839300000|2020-05-07 08:15:00|21.67|21.31|21.65|21.29|21.68|21.32|21.64|21.28|15
1588839600000|2020-05-07 08:20:00|21.66|21.3|21.66|21.3|21.67|21.31|21.65|21.29|9
1588839900000|2020-05-07 08:25:00|21.67|21.31|21.66|21.3|21.67|21.31|21.66|21.3|12
1588840200000|2020-05-07 08:30:00|21.65|21.29|21.65|21.29|21.66|21.3|21.65|21.29|17
1588840500000|2020-05-07 08:35:00|21.66|21.3|21.72|21.36|21.73|21.37|21.66|21.3|15
1588840800000|2020-05-07 08:40:00|21.73|21.37|21.78|21.42|21.81|21.45|21.73|21.37|48
1588841100000|2020-05-07 08:45:00|21.79|21.43|21.82|21.46|21.82|21.46|21.78|21.42|22
1588841400000|2020-05-07 08:50:00|21.83|21.47|21.77|21.41|21.83|21.47|21.76|21.4|33
1588841700000|2020-05-07 08:55:00|21.76|21.4|21.81|21.45|21.82|21.46|21.76|21.4|14
1588842000000|2020-05-07 09:00:00|21.8|21.44|21.75|21.39|21.8|21.44|21.74|21.38|22
1588842300000|2020-05-07 09:05:00|21.74|21.38|21.67|21.31|21.75|21.39|21.65|21.29|48
1588842600000|2020-05-07 09:10:00|21.68|21.32|21.64|21.28|21.68|21.32|21.64|21.28|11
1588842900000|2020-05-07 09:15:00|21.63|21.27|21.64|21.28|21.65|21.29|21.61|21.25|34
1588843200000|2020-05-07 09:20:00|21.63|21.27|21.66|21.3|21.66|21.3|21.63|21.27|16
1588843500000|2020-05-07 09:25:00|21.65|21.29|21.67|21.31|21.67|21.31|21.64|21.28|13
1588843800000|2020-05-07 09:30:00|21.66|21.3|21.67|21.31|21.68|21.32|21.64|21.28|24
1588844100000|2020-05-07 09:35:00|21.68|21.32|21.67|21.31|21.68|21.32|21.66|21.3|16
1588844400000|2020-05-07 09:40:00|21.68|21.32|21.69|21.33|21.69|21.33|21.67|21.31|6
1588844700000|2020-05-07 09:45:00|21.68|21.32|21.66|21.3|21.68|21.32|21.66|21.3|13
1588845000000|2020-05-07 09:50:00|21.67|21.31|21.68|21.32|21.7|21.34|21.67|21.31|16
1588845300000|2020-05-07 09:55:00|21.69|21.33|21.7|21.34|21.7|21.34|21.69|21.33|8
1588845600000|2020-05-07 10:00:00|21.69|21.33|21.68|21.32|21.69|21.33|21.67|21.31|6
1588845900000|2020-05-07 10:05:00|21.67|21.31|21.69|21.33|21.69|21.33|21.67|21.31|11
1588846200000|2020-05-07 10:10:00|21.68|21.32|21.69|21.33|21.69|21.33|21.68|21.32|16
1588846500000|2020-05-07 10:15:00|21.7|21.34|21.7|21.34|21.7|21.34|21.69|21.33|3
1588846800000|2020-05-07 10:20:00|21.69|21.33|21.65|21.29|21.69|21.33|21.65|21.29|15
1588847100000|2020-05-07 10:25:00|21.64|21.28|21.63|21.27|21.65|21.29|21.6|21.24|26
1588847400000|2020-05-07 10:30:00|21.62|21.26|21.64|21.28|21.65|21.29|21.61|21.25|21
1588847700000|2020-05-07 10:35:00|21.63|21.27|21.61|21.25|21.63|21.27|21.6|21.24|17
1588848000000|2020-05-07 10:40:00|21.62|21.26|21.66|21.3|21.67|21.31|21.61|21.25|19
1588848300000|2020-05-07 10:45:00|21.65|21.29|21.65|21.29|21.66|21.3|21.65|21.29|7
1588848600000|2020-05-07 10:50:00|21.64|21.28|21.6|21.24|21.64|21.28|21.6|21.24|5
1588848900000|2020-05-07 10:55:00|21.61|21.25|21.65|21.29|21.65|21.29|21.61|21.25|7
1588849200000|2020-05-07 11:00:00|21.66|21.3|21.58|21.22|21.66|21.3|21.57|21.21|23
1588849500000|2020-05-07 11:05:00|21.59|21.23|21.6|21.24|21.61|21.25|21.58|21.22|14
1588849800000|2020-05-07 11:10:00|21.59|21.23|21.52|21.16|21.59|21.23|21.51|21.15|28
1588850100000|2020-05-07 11:15:00|21.53|21.17|21.55|21.19|21.56|21.2|21.53|21.17|11
1588850400000|2020-05-07 11:20:00|21.54|21.18|21.56|21.2|21.56|21.2|21.54|21.18|13
1588850700000|2020-05-07 11:25:00|21.55|21.19|21.55|21.19|21.57|21.21|21.55|21.19|11
1588851000000|2020-05-07 11:30:00|21.56|21.2|21.61|21.25|21.61|21.25|21.55|21.19|32
1588851300000|2020-05-07 11:35:00|21.6|21.24|21.59|21.23|21.6|21.24|21.58|21.22|20
1588851600000|2020-05-07 11:40:00|21.58|21.22|21.58|21.22|21.59|21.23|21.57|21.21|9
1588851900000|2020-05-07 11:45:00|21.59|21.23|21.57|21.21|21.59|21.23|21.56|21.2|11
1588852200000|2020-05-07 11:50:00|21.56|21.2|21.57|21.21|21.57|21.21|21.55|21.19|10
1588852500000|2020-05-07 11:55:00|21.58|21.22|21.58|21.22|21.58|21.22|21.56|21.2|7
1588852800000|2020-05-07 12:00:00|21.59|21.23|21.65|21.29|21.65|21.29|21.59|21.23|11
1588853100000|2020-05-07 12:05:00|21.66|21.3|21.63|21.27|21.66|21.3|21.62|21.26|14
1588853400000|2020-05-07 12:10:00|21.62|21.26|21.55|21.19|21.62|21.26|21.55|21.19|10
1588853700000|2020-05-07 12:15:00|21.54|21.18|21.58|21.22|21.6|21.24|21.53|21.17|33
1588854000000|2020-05-07 12:20:00|21.57|21.21|21.57|21.21|21.57|21.21|21.55|21.19|11
1588854300000|2020-05-07 12:25:00|21.56|21.2|21.57|21.21|21.58|21.22|21.56|21.2|10
1588854600000|2020-05-07 12:30:00|21.58|21.22|21.6|21.24|21.6|21.24|21.58|21.22|9
1588854900000|2020-05-07 12:35:00|21.61|21.25|21.78|21.42|21.78|21.42|21.6|21.24|50
1588855200000|2020-05-07 12:40:00|21.77|21.41|21.81|21.45|21.82|21.46|21.76|21.4|47
1588855500000|2020-05-07 12:45:00|21.82|21.46|21.9|21.54|21.9|21.54|21.81|21.45|33
1588855800000|2020-05-07 12:50:00|21.91|21.55|21.88|21.52|21.92|21.56|21.87|21.51|48
1588856100000|2020-05-07 12:55:00|21.87|21.51|21.81|21.45|21.88|21.52|21.81|21.45|45
1588856400000|2020-05-07 13:00:00|21.82|21.46|21.73|21.37|21.85|21.49|21.7|21.34|62
1588856700000|2020-05-07 13:05:00|21.72|21.36|21.71|21.35|21.73|21.37|21.7|21.34|24
1588857000000|2020-05-07 13:10:00|21.7|21.34|21.79|21.43|21.79|21.43|21.7|21.34|27
1588857300000|2020-05-07 13:15:00|21.8|21.44|21.82|21.46|21.84|21.48|21.77|21.41|80
1588857600000|2020-05-07 13:20:00|21.83|21.47|21.91|21.55|21.99|21.63|21.8|21.44|133
1588857900000|2020-05-07 13:25:00|21.9|21.54|21.74|21.38|21.91|21.55|21.73|21.37|139
1588858200000|2020-05-07 13:30:00|21.75|21.39|21.78|21.42|21.82|21.46|21.74|21.38|70
1588858500000|2020-05-07 13:35:00|21.79|21.43|21.77|21.41|21.79|21.43|21.74|21.38|47
1588858800000|2020-05-07 13:40:00|21.78|21.42|21.84|21.48|21.85|21.49|21.78|21.42|55
1588859100000|2020-05-07 13:45:00|21.83|21.47|21.92|21.56|21.92|21.56|21.83|21.47|40
1588859400000|2020-05-07 13:50:00|21.93|21.57|21.87|21.51|21.93|21.57|21.85|21.49|33
1588859700000|2020-05-07 13:55:00|21.86|21.5|21.81|21.45|21.87|21.51|21.81|21.45|24
1588860000000|2020-05-07 14:00:00|21.82|21.46|21.89|21.53|21.89|21.53|21.81|21.45|36
1588860300000|2020-05-07 14:05:00|21.88|21.52|21.9|21.54|21.91|21.55|21.85|21.49|23
1588860600000|2020-05-07 14:10:00|21.91|21.55|21.87|21.51|21.92|21.56|21.86|21.5|21
1588860900000|2020-05-07 14:15:00|21.86|21.5|21.8|21.44|21.87|21.51|21.8|21.44|43
1588861200000|2020-05-07 14:20:00|21.79|21.43|21.82|21.46|21.84|21.48|21.76|21.4|36
1588861500000|2020-05-07 14:25:00|21.81|21.45|21.85|21.49|21.86|21.5|21.81|21.45|27
1588861800000|2020-05-07 14:30:00|21.86|21.5|21.86|21.5|21.87|21.51|21.85|21.49|17
1588862100000|2020-05-07 14:35:00|21.85|21.49|21.8|21.44|21.86|21.5|21.8|21.44|35
1588862400000|2020-05-07 14:40:00|21.81|21.45|21.78|21.42|21.81|21.45|21.77|21.41|18
1588862700000|2020-05-07 14:45:00|21.77|21.41|21.76|21.4|21.79|21.43|21.75|21.39|22
1588863000000|2020-05-07 14:50:00|21.75|21.39|21.75|21.39|21.78|21.42|21.75|21.39|15
1588863300000|2020-05-07 14:55:00|21.76|21.4|21.74|21.38|21.76|21.4|21.74|21.38|17
1588863600000|2020-05-07 15:00:00|21.75|21.39|21.78|21.42|21.79|21.43|21.75|21.39|18
1588863900000|2020-05-07 15:05:00|21.77|21.41|21.77|21.41|21.77|21.41|21.76|21.4|9
1588864200000|2020-05-07 15:10:00|21.76|21.4|21.75|21.39|21.77|21.41|21.72|21.36|14
1588864500000|2020-05-07 15:15:00|21.74|21.38|21.74|21.38|21.78|21.42|21.74|21.38|31
1588864800000|2020-05-07 15:20:00|21.75|21.39|21.69|21.33|21.75|21.39|21.68|21.32|23
1588865100000|2020-05-07 15:25:00|21.7|21.34|21.66|21.3|21.71|21.35|21.66|21.3|15
1588865400000|2020-05-07 15:30:00|21.65|21.29|21.61|21.25|21.68|21.32|21.5|21.14|91
1588865700000|2020-05-07 15:35:00|21.62|21.26|21.58|21.22|21.62|21.26|21.57|21.21|65
1588866000000|2020-05-07 15:40:00|21.57|21.21|21.6|21.24|21.62|21.26|21.56|21.2|43
1588866300000|2020-05-07 15:45:00|21.59|21.23|21.62|21.26|21.64|21.28|21.59|21.23|34
1588866600000|2020-05-07 15:50:00|21.63|21.27|21.68|21.32|21.7|21.34|21.62|21.26|26
1588866900000|2020-05-07 15:55:00|21.67|21.31|21.68|21.32|21.68|21.32|21.64|21.28|26
1588867200000|2020-05-07 16:00:00|21.69|21.33|21.69|21.33|21.74|21.38|21.67|21.31|67
1588867500000|2020-05-07 16:05:00|21.68|21.32|21.6|21.24|21.69|21.33|21.6|21.24|35
1588867800000|2020-05-07 16:10:00|21.61|21.25|21.61|21.25|21.64|21.28|21.6|21.24|39
1588868100000|2020-05-07 16:15:00|21.6|21.24|21.6|21.24|21.63|21.27|21.6|21.24|21
1588868400000|2020-05-07 16:20:00|21.59|21.23|21.54|21.18|21.61|21.25|21.51|21.15|41
1588868700000|2020-05-07 16:25:00|21.55|21.19|21.58|21.22|21.6|21.24|21.55|21.19|34
1588869000000|2020-05-07 16:30:00|21.57|21.21|21.61|21.25|21.62|21.26|21.57|21.21|39
1588869300000|2020-05-07 16:35:00|21.62|21.26|21.62|21.26|21.62|21.26|21.6|21.24|13
1588869600000|2020-05-07 16:40:00|21.63|21.27|21.64|21.28|21.64|21.28|21.63|21.27|10
1588869900000|2020-05-07 16:45:00|21.65|21.29|21.66|21.3|21.7|21.34|21.62|21.26|43
1588870200000|2020-05-07 16:50:00|21.67|21.31|21.57|21.21|21.68|21.32|21.56|21.2|41
1588870500000|2020-05-07 16:55:00|21.58|21.22|21.62|21.26|21.63|21.27|21.57|21.21|49
1588870800000|2020-05-07 17:00:00|21.63|21.27|21.62|21.26|21.66|21.3|21.57|21.21|66
1588871100000|2020-05-07 17:05:00|21.61|21.25|21.63|21.27|21.65|21.29|21.6|21.24|65
1588871400000|2020-05-07 17:10:00|21.64|21.28|21.62|21.26|21.66|21.3|21.6|21.24|63
1588871700000|2020-05-07 17:15:00|21.63|21.27|21.68|21.32|21.69|21.33|21.62|21.26|45
1588872000000|2020-05-07 17:20:00|21.69|21.33|21.63|21.27|21.72|21.36|21.61|21.25|74
1588872300000|2020-05-07 17:25:00|21.64|21.28|21.62|21.26|21.69|21.33|21.62|21.26|81
1588872600000|2020-05-07 17:30:00|21.63|21.27|21.76|21.4|21.76|21.4|21.63|21.27|93
1588872900000|2020-05-07 17:35:00|21.75|21.39|21.76|21.4|21.78|21.42|21.71|21.35|114
1588873200000|2020-05-07 17:40:00|21.75|21.39|21.67|21.31|21.76|21.4|21.66|21.3|107
1588873500000|2020-05-07 17:45:00|21.66|21.3|21.71|21.35|21.72|21.36|21.64|21.28|83
1588873800000|2020-05-07 17:50:00|21.72|21.36|21.69|21.33|21.73|21.37|21.63|21.27|63
1588874100000|2020-05-07 17:55:00|21.7|21.34|21.79|21.43|21.79|21.43|21.69|21.33|64
1588874400000|2020-05-07 18:00:00|21.8|21.44|21.91|21.55|21.92|21.56|21.78|21.42|60
1588874700000|2020-05-07 18:05:00|21.9|21.54|22.19|21.83|22.31|21.95|21.9|21.54|229
1588875000000|2020-05-07 18:10:00|22.2|21.84|22.18|21.82|22.25|21.89|22.05|21.69|159
1588875300000|2020-05-07 18:15:00|22.17|21.81|22.2|21.84|22.21|21.85|22.15|21.79|138
1588875600000|2020-05-07 18:20:00|22.19|21.83|22.2|21.84|22.24|21.88|22.19|21.83|102
1588875900000|2020-05-07 18:25:00|22.21|21.85|22.16|21.8|22.23|21.87|22.13|21.77|39
1588876200000|2020-05-07 18:30:00|22.17|21.81|22.17|21.81|22.22|21.86|22.15|21.79|67
1588876500000|2020-05-07 18:35:00|22.18|21.82|22.22|21.86|22.22|21.86|22.17|21.81|59
1588876800000|2020-05-07 18:40:00|22.21|21.85|22.17|21.81|22.21|21.85|22.16|21.8|51
1588877100000|2020-05-07 18:45:00|22.18|21.82|22.13|21.77|22.2|21.84|22.13|21.77|50
1588877400000|2020-05-07 18:50:00|22.12|21.76|22.11|21.75|22.13|21.77|22.02|21.66|97
1588877700000|2020-05-07 18:55:00|22.12|21.76|22.09|21.73|22.14|21.78|22.09|21.73|28
1588878000000|2020-05-07 19:00:00|22.1|21.74|22.18|21.82|22.18|21.82|22.1|21.74|63
1588878300000|2020-05-07 19:05:00|22.19|21.83|22.21|21.85|22.22|21.86|22.18|21.82|31
1588878600000|2020-05-07 19:10:00|22.22|21.86|22.15|21.79|22.22|21.86|22.15|21.79|25
1588878900000|2020-05-07 19:15:00|22.16|21.8|22.16|21.8|22.16|21.8|22.1|21.74|31
1588879200000|2020-05-07 19:20:00|22.17|21.81|22.19|21.83|22.2|21.84|22.14|21.78|25
1588879500000|2020-05-07 19:25:00|22.2|21.84|22.08|21.72|22.21|21.85|22.07|21.71|71
1588879800000|2020-05-07 19:30:00|22.07|21.71|22.18|21.82|22.2|21.84|22.06|21.7|80
1588880100000|2020-05-07 19:35:00|22.19|21.83|22.1|21.74|22.22|21.86|22.06|21.7|113
1588880400000|2020-05-07 19:40:00|22.11|21.75|22.08|21.72|22.11|21.75|22.07|21.71|47
1588880700000|2020-05-07 19:45:00|22.09|21.73|22.11|21.75|22.13|21.77|22.08|21.72|67
1588881000000|2020-05-07 19:50:00|22.12|21.76|22.12|21.76|22.15|21.79|22.04|21.68|73
1588881300000|2020-05-07 19:55:00|22.11|21.75|22.08|21.72|22.12|21.76|22.06|21.7|74
1588881600000|2020-05-07 20:00:00|22.09|21.73|22.18|21.82|22.2|21.84|22.09|21.73|78
1588881900000|2020-05-07 20:05:00|22.17|21.81|22.16|21.8|22.18|21.82|22.15|21.79|24
1588882200000|2020-05-07 20:10:00|22.15|21.79|22.18|21.82|22.18|21.82|22.15|21.79|14
1588882500000|2020-05-07 20:15:00|22.17|21.81|22.13|21.77|22.18|21.82|22.12|21.76|37
1588882800000|2020-05-07 20:20:00|22.12|21.76|22.12|21.76|22.15|21.79|22.11|21.75|13
1588883100000|2020-05-07 20:25:00|22.13|21.77|22.13|21.77|22.15|21.79|22.13|21.77|7
1588883400000|2020-05-07 20:30:00|22.14|21.78|22.12|21.76|22.14|21.78|22.11|21.75|29
1588883700000|2020-05-07 20:35:00|22.11|21.75|22.07|21.71|22.12|21.76|22.07|21.71|23
1588884000000|2020-05-07 20:40:00|22.08|21.72|22.04|21.68|22.08|21.72|22.04|21.68|23
1588884300000|2020-05-07 20:45:00|22.03|21.67|22.03|21.67|22.04|21.68|22.02|21.66|5
1588884600000|2020-05-07 20:50:00|22.02|21.66|21.92|21.56|22.03|21.67|21.92|21.56|41
1588884900000|2020-05-07 20:55:00|21.93|21.57|21.97|21.61|21.97|21.61|21.92|21.56|15
1588885200000|2020-05-07 21:00:00|21.98|21.62|21.98|21.62|21.99|21.63|21.97|21.61|31
1588885500000|2020-05-07 21:05:00|21.97|21.61|21.97|21.61|21.98|21.62|21.96|21.6|23
1588885800000|2020-05-07 21:10:00|21.96|21.6|21.98|21.62|21.98|21.62|21.93|21.57|15
1588886100000|2020-05-07 21:15:00|21.99|21.63|21.96|21.6|21.99|21.63|21.96|21.6|10
1588886400000|2020-05-07 21:20:00|21.97|21.61|21.96|21.6|21.97|21.61|21.93|21.57|16
1588886700000|2020-05-07 21:25:00|21.97|21.61|22.01|21.65|22.01|21.65|21.96|21.6|19
1588887000000|2020-05-07 21:30:00|22|21.64|21.95|21.59|22|21.64|21.95|21.59|14
1588887300000|2020-05-07 21:35:00|21.96|21.6|21.95|21.59|21.96|21.6|21.94|21.58|4
1588887600000|2020-05-07 21:40:00|21.96|21.6|21.95|21.59|21.96|21.6|21.94|21.58|26
1588887900000|2020-05-07 21:45:00|21.96|21.6|21.98|21.62|21.98|21.62|21.96|21.6|7
1588888200000|2020-05-07 21:50:00|21.99|21.63|22.06|21.7|22.06|21.7|21.99|21.63|22
1588888500000|2020-05-07 21:55:00|22.05|21.69|22.04|21.68|22.06|21.7|22.03|21.67|20
1588888800000|2020-05-07 22:00:00|22.05|21.69|22.04|21.68|22.07|21.71|22.03|21.67|26
1588889100000|2020-05-07 22:05:00|22.03|21.67|22.01|21.65|22.06|21.7|22|21.64|35
1588889400000|2020-05-07 22:10:00|22|21.64|22.01|21.65|22.01|21.65|21.99|21.63|28
1588889700000|2020-05-07 22:15:00|22|21.64|22.01|21.65|22.02|21.66|21.99|21.63|12
1588890000000|2020-05-07 22:20:00|22.02|21.66|22.04|21.68|22.06|21.7|21.99|21.63|31
1588890300000|2020-05-07 22:25:00|22.03|21.67|22.05|21.69|22.06|21.7|22.03|21.67|13
1588890600000|2020-05-07 22:30:00|22.04|21.68|22.01|21.65|22.05|21.69|21.99|21.63|12
1588890900000|2020-05-07 22:35:00|22|21.64|21.99|21.63|22|21.64|21.99|21.63|40
1588891200000|2020-05-07 22:40:00|22|21.64|22.01|21.65|22.01|21.65|21.98|21.62|12
1588891500000|2020-05-07 22:45:00|22.02|21.66|22.05|21.69|22.05|21.69|22.01|21.65|24
1588891800000|2020-05-07 22:50:00|22.04|21.68|22.04|21.68|22.06|21.7|22.03|21.67|37
1588892100000|2020-05-07 22:55:00|22.03|21.67|22.07|21.71|22.07|21.71|22.03|21.67|17
1588892400000|2020-05-07 23:00:00|22.06|21.7|22.03|21.67|22.07|21.71|22.02|21.66|32
1588892700000|2020-05-07 23:05:00|22.04|21.68|22.02|21.66|22.04|21.68|22.01|21.65|29
1588893000000|2020-05-07 23:10:00|22.01|21.65|22.01|21.65|22.01|21.65|21.99|21.63|11
1588893300000|2020-05-07 23:15:00|22.02|21.66|22|21.64|22.02|21.66|21.98|21.62|27
1588893600000|2020-05-07 23:20:00|21.99|21.63|22.03|21.67|22.03|21.67|21.98|21.62|31
1588893900000|2020-05-07 23:25:00|22.02|21.66|22.05|21.69|22.08|21.72|22.02|21.66|52
1588894200000|2020-05-07 23:30:00|22.06|21.7|22.07|21.71|22.08|21.72|22.04|21.68|56
1588894500000|2020-05-07 23:35:00|22.06|21.7|22.04|21.68|22.08|21.72|22.02|21.66|47
1588894800000|2020-05-07 23:40:00|22.05|21.69|22.07|21.71|22.07|21.71|22.04|21.68|31
1588895100000|2020-05-07 23:45:00|22.06|21.7|22.11|21.75|22.11|21.75|22.06|21.7|55
1588895400000|2020-05-07 23:50:00|22.1|21.74|22.06|21.7|22.11|21.75|22.06|21.7|55
1588895700000|2020-05-07 23:55:00|22.07|21.71|22.06|21.7|22.08|21.72|22.05|21.69|45
1588896000000|2020-05-08 00:00:00|22.07|21.71|22.07|21.71|22.11|21.75|22.04|21.68|61
1588896300000|2020-05-08 00:05:00|22.08|21.72|22.08|21.72|22.11|21.75|22.06|21.7|88
1588896600000|2020-05-08 00:10:00|22.09|21.73|22.06|21.7|22.11|21.75|22.06|21.7|20
1588896900000|2020-05-08 00:15:00|22.07|21.71|22.1|21.74|22.1|21.74|22.06|21.7|14
1588897200000|2020-05-08 00:20:00|22.11|21.75|22.14|21.78|22.14|21.78|22.11|21.75|10
1588897500000|2020-05-08 00:25:00|22.15|21.79|22.12|21.76|22.16|21.8|22.1|21.74|28
1588897800000|2020-05-08 00:30:00|22.13|21.77|22.13|21.77|22.14|21.78|22.1|21.74|37
1588898100000|2020-05-08 00:35:00|22.14|21.78|22.12|21.76|22.14|21.78|22.12|21.76|19
1588898400000|2020-05-08 00:40:00|22.13|21.77|22.24|21.88|22.26|21.9|22.12|21.76|42
1588898700000|2020-05-08 00:45:00|22.25|21.89|22.28|21.92|22.29|21.93|22.24|21.88|48
1588899000000|2020-05-08 00:50:00|22.29|21.93|22.29|21.93|22.31|21.95|22.29|21.93|7
1588899300000|2020-05-08 00:55:00|22.3|21.94|22.4|22.04|22.4|22.04|22.3|21.94|31
1588899600000|2020-05-08 01:00:00|22.41|22.05|22.3|21.94|22.41|22.05|22.3|21.94|44
1588899900000|2020-05-08 01:05:00|22.31|21.95|22.18|21.82|22.31|21.95|22.18|21.82|40
1588900200000|2020-05-08 01:10:00|22.19|21.83|22.21|21.85|22.22|21.86|22.18|21.82|27
1588900500000|2020-05-08 01:15:00|22.2|21.84|22.3|21.94|22.3|21.94|22.2|21.84|33
1588900800000|2020-05-08 01:20:00|22.29|21.93|22.3|21.94|22.31|21.95|22.28|21.92|18
1588901100000|2020-05-08 01:25:00|22.31|21.95|22.25|21.89|22.31|21.95|22.24|21.88|21
1588901400000|2020-05-08 01:30:00|22.24|21.88|22.21|21.85|22.25|21.89|22.21|21.85|14
1588901700000|2020-05-08 01:35:00|22.2|21.84|22.15|21.79|22.2|21.84|22.15|21.79|52
1588902000000|2020-05-08 01:40:00|22.16|21.8|22.17|21.81|22.2|21.84|22.16|21.8|22
1588902300000|2020-05-08 01:45:00|22.18|21.82|22.22|21.86|22.22|21.86|22.15|21.79|31
1588902600000|2020-05-08 01:50:00|22.21|21.85|22.24|21.88|22.25|21.89|22.21|21.85|24
1588902900000|2020-05-08 01:55:00|22.25|21.89|22.26|21.9|22.27|21.91|22.25|21.89|38
1588903200000|2020-05-08 02:00:00|22.25|21.89|22.21|21.85|22.26|21.9|22.21|21.85|21
1588903500000|2020-05-08 02:05:00|22.2|21.84|22.2|21.84|22.21|21.85|22.18|21.82|31
1588903800000|2020-05-08 02:10:00|22.19|21.83|22.15|21.79|22.19|21.83|22.15|21.79|21
1588904100000|2020-05-08 02:15:00|22.14|21.78|22.12|21.76|22.15|21.79|22.09|21.73|37
1588904400000|2020-05-08 02:20:00|22.13|21.77|22.15|21.79|22.19|21.83|22.13|21.77|43
1588904700000|2020-05-08 02:25:00|22.16|21.8|22.12|21.76|22.16|21.8|22.11|21.75|21
1588905000000|2020-05-08 02:30:00|22.11|21.75|22.12|21.76|22.13|21.77|22.09|21.73|40
1588905300000|2020-05-08 02:35:00|22.11|21.75|22.12|21.76|22.13|21.77|22.11|21.75|40
1588905600000|2020-05-08 02:40:00|22.11|21.75|22.03|21.67|22.12|21.76|22|21.64|105
1588905900000|2020-05-08 02:45:00|22.04|21.68|22.07|21.71|22.09|21.73|22.02|21.66|48
1588906200000|2020-05-08 02:50:00|22.08|21.72|22.08|21.72|22.09|21.73|22.08|21.72|21
1588906500000|2020-05-08 02:55:00|22.09|21.73|22.06|21.7|22.1|21.74|22.06|21.7|30
1588906800000|2020-05-08 03:00:00|22.07|21.71|22.02|21.66|22.07|21.71|22.01|21.65|40
1588907100000|2020-05-08 03:05:00|22.01|21.65|21.94|21.58|22.01|21.65|21.94|21.58|30
1588907400000|2020-05-08 03:10:00|21.95|21.59|21.99|21.63|21.99|21.63|21.95|21.59|13
1588907700000|2020-05-08 03:15:00|21.98|21.62|22.02|21.66|22.02|21.66|21.98|21.62|9
1588908000000|2020-05-08 03:20:00|22.03|21.67|22.06|21.7|22.06|21.7|22.03|21.67|16
1588908300000|2020-05-08 03:25:00|22.07|21.71|22.05|21.69|22.08|21.72|22.05|21.69|7
1588908600000|2020-05-08 03:30:00|22.06|21.7|22.08|21.72|22.08|21.72|22|21.64|29
1588908900000|2020-05-08 03:35:00|22.09|21.73|22.09|21.73|22.11|21.75|22.09|21.73|13
1588909200000|2020-05-08 03:40:00|22.1|21.74|22.1|21.74|22.1|21.74|22.09|21.73|7
1588909500000|2020-05-08 03:45:00|22.11|21.75|22.11|21.75|22.12|21.76|22.1|21.74|29
1588909800000|2020-05-08 03:50:00|22.1|21.74|22.09|21.73|22.11|21.75|22.08|21.72|12
1588910100000|2020-05-08 03:55:00|22.08|21.72|22.1|21.74|22.1|21.74|22.08|21.72|17
1588910400000|2020-05-08 04:00:00|22.09|21.73|22.07|21.71|22.09|21.73|22.06|21.7|11
1588910700000|2020-05-08 04:05:00|22.06|21.7|22.05|21.69|22.07|21.71|22.04|21.68|22
1588911000000|2020-05-08 04:10:00|22.04|21.68|22.04|21.68|22.06|21.7|22.04|21.68|17
1588911300000|2020-05-08 04:15:00|22.05|21.69|22.03|21.67|22.07|21.71|22.02|21.66|25
1588911600000|2020-05-08 04:20:00|22.02|21.66|22.03|21.67|22.04|21.68|22.02|21.66|6
1588911900000|2020-05-08 04:25:00|22.04|21.68|22.07|21.71|22.07|21.71|22.03|21.67|24
1588912200000|2020-05-08 04:30:00|22.06|21.7|22.05|21.69|22.06|21.7|22.04|21.68|8
1588912800000|2020-05-08 04:40:00|22.04|21.68|22.05|21.69|22.05|21.69|22.04|21.68|12
1588913100000|2020-05-08 04:45:00|22.06|21.7|22.07|21.71|22.07|21.71|22.05|21.69|12
1588913400000|2020-05-08 04:50:00|22.08|21.72|22.07|21.71|22.09|21.73|22.07|21.71|14
1588913700000|2020-05-08 04:55:00|22.06|21.7|22.04|21.68|22.08|21.72|22.04|21.68|13
1588914000000|2020-05-08 05:00:00|22.03|21.67|22.01|21.65|22.03|21.67|22|21.64|5
1588914300000|2020-05-08 05:05:00|22|21.64|22|21.64|22|21.64|21.98|21.62|15
1588914600000|2020-05-08 05:10:00|21.99|21.63|21.98|21.62|22.01|21.65|21.98|21.62|12
1588914900000|2020-05-08 05:15:00|21.97|21.61|21.99|21.63|21.99|21.63|21.97|21.61|13
1588915200000|2020-05-08 05:20:00|21.98|21.62|21.85|21.49|21.98|21.62|21.83|21.47|71
1588915500000|2020-05-08 05:25:00|21.86|21.5|21.91|21.55|21.91|21.55|21.85|21.49|36
1588915800000|2020-05-08 05:30:00|21.9|21.54|21.89|21.53|21.92|21.56|21.88|21.52|10
1588916100000|2020-05-08 05:35:00|21.88|21.52|21.87|21.51|21.88|21.52|21.87|21.51|6
1588916400000|2020-05-08 05:40:00|21.88|21.52|21.89|21.53|21.89|21.53|21.88|21.52|16
1588916700000|2020-05-08 05:45:00|21.88|21.52|21.89|21.53|21.9|21.54|21.88|21.52|14
1588917000000|2020-05-08 05:50:00|21.9|21.54|21.91|21.55|21.91|21.55|21.89|21.53|14
1588917300000|2020-05-08 05:55:00|21.92|21.56|21.9|21.54|21.94|21.58|21.9|21.54|27
1588917600000|2020-05-08 06:00:00|21.89|21.53|21.85|21.49|21.89|21.53|21.84|21.48|31
1588917900000|2020-05-08 06:05:00|21.86|21.5|21.74|21.38|21.87|21.51|21.7|21.34|47
1588918200000|2020-05-08 06:10:00|21.73|21.37|21.79|21.43|21.8|21.44|21.73|21.37|57
1588918500000|2020-05-08 06:15:00|21.8|21.44|21.82|21.46|21.84|21.48|21.8|21.44|21
1588918800000|2020-05-08 06:20:00|21.83|21.47|21.75|21.39|21.83|21.47|21.75|21.39|17
1588919100000|2020-05-08 06:25:00|21.74|21.38|21.76|21.4|21.79|21.43|21.73|21.37|15
1588919400000|2020-05-08 06:30:00|21.75|21.39|21.66|21.3|21.76|21.4|21.64|21.28|46
1588919700000|2020-05-08 06:35:00|21.65|21.29|21.66|21.3|21.66|21.3|21.63|21.27|16
1588920000000|2020-05-08 06:40:00|21.67|21.31|21.69|21.33|21.71|21.35|21.67|21.31|35
1588920300000|2020-05-08 06:45:00|21.68|21.32|21.76|21.4|21.76|21.4|21.67|21.31|35
1588920600000|2020-05-08 06:50:00|21.75|21.39|21.76|21.4|21.81|21.45|21.75|21.39|32
1588920900000|2020-05-08 06:55:00|21.75|21.39|21.71|21.35|21.75|21.39|21.69|21.33|17
1588921200000|2020-05-08 07:00:00|21.72|21.36|21.72|21.36|21.73|21.37|21.68|21.32|49
1588921500000|2020-05-08 07:05:00|21.71|21.35|21.81|21.45|21.81|21.45|21.71|21.35|33
1588921800000|2020-05-08 07:10:00|21.82|21.46|21.82|21.46|21.83|21.47|21.81|21.45|25
1588922100000|2020-05-08 07:15:00|21.83|21.47|21.8|21.44|21.84|21.48|21.77|21.41|24
1588922400000|2020-05-08 07:20:00|21.79|21.43|21.8|21.44|21.8|21.44|21.79|21.43|4
1588922700000|2020-05-08 07:25:00|21.79|21.43|21.8|21.44|21.8|21.44|21.77|21.41|8
1588923000000|2020-05-08 07:30:00|21.79|21.43|21.77|21.41|21.79|21.43|21.77|21.41|15
1588923300000|2020-05-08 07:35:00|21.78|21.42|21.76|21.4|21.79|21.43|21.75|21.39|25
1588923600000|2020-05-08 07:40:00|21.77|21.41|21.75|21.39|21.77|21.41|21.74|21.38|21
1588923900000|2020-05-08 07:45:00|21.74|21.38|21.76|21.4|21.76|21.4|21.73|21.37|25
1588924200000|2020-05-08 07:50:00|21.77|21.41|21.77|21.41|21.79|21.43|21.76|21.4|29
1588924500000|2020-05-08 07:55:00|21.78|21.42|21.77|21.41|21.79|21.43|21.76|21.4|18
1588924800000|2020-05-08 08:00:00|21.78|21.42|21.77|21.41|21.8|21.44|21.77|21.41|21
1588925100000|2020-05-08 08:05:00|21.78|21.42|21.8|21.44|21.8|21.44|21.75|21.39|23
1588925400000|2020-05-08 08:10:00|21.79|21.43|21.75|21.39|21.79|21.43|21.75|21.39|13
1588925700000|2020-05-08 08:15:00|21.76|21.4|21.8|21.44|21.8|21.44|21.74|21.38|41
1588926000000|2020-05-08 08:20:00|21.79|21.43|21.76|21.4|21.79|21.43|21.75|21.39|26
1588926300000|2020-05-08 08:25:00|21.75|21.39|21.78|21.42|21.78|21.42|21.75|21.39|10
1588926600000|2020-05-08 08:30:00|21.77|21.41|21.77|21.41|21.77|21.41|21.76|21.4|13
1588926900000|2020-05-08 08:35:00|21.78|21.42|21.77|21.41|21.78|21.42|21.76|21.4|36
1588927200000|2020-05-08 08:40:00|21.78|21.42|21.77|21.41|21.78|21.42|21.76|21.4|26
1588927500000|2020-05-08 08:45:00|21.78|21.42|21.8|21.44|21.8|21.44|21.77|21.41|17
1588927800000|2020-05-08 08:50:00|21.79|21.43|21.77|21.41|21.79|21.43|21.77|21.41|7
1588928100000|2020-05-08 08:55:00|21.76|21.4|21.76|21.4|21.77|21.41|21.76|21.4|35
1588928400000|2020-05-08 09:00:00|21.75|21.39|21.73|21.37|21.76|21.4|21.73|21.37|17
1588928700000|2020-05-08 09:05:00|21.72|21.36|21.71|21.35|21.73|21.37|21.7|21.34|10
1588929000000|2020-05-08 09:10:00|21.7|21.34|21.71|21.35|21.72|21.36|21.7|21.34|18
1588929300000|2020-05-08 09:15:00|21.72|21.36|21.74|21.38|21.74|21.38|21.71|21.35|19
1588929600000|2020-05-08 09:20:00|21.73|21.37|21.79|21.43|21.79|21.43|21.73|21.37|23
1588929900000|2020-05-08 09:25:00|21.8|21.44|21.78|21.42|21.8|21.44|21.77|21.41|9
1588930200000|2020-05-08 09:30:00|21.79|21.43|21.8|21.44|21.8|21.44|21.78|21.42|8
1588930500000|2020-05-08 09:35:00|21.79|21.43|21.76|21.4|21.8|21.44|21.76|21.4|18
1588930800000|2020-05-08 09:40:00|21.75|21.39|21.79|21.43|21.79|21.43|21.75|21.39|17
1588931100000|2020-05-08 09:45:00|21.78|21.42|21.77|21.41|21.79|21.43|21.76|21.4|10
1588931400000|2020-05-08 09:50:00|21.76|21.4|21.78|21.42|21.78|21.42|21.76|21.4|3
1588931700000|2020-05-08 09:55:00|21.77|21.41|21.76|21.4|21.77|21.41|21.76|21.4|4
1588932000000|2020-05-08 10:00:00|21.75|21.39|21.76|21.4|21.76|21.4|21.71|21.35|18
1588932300000|2020-05-08 10:05:00|21.77|21.41|21.77|21.41|21.77|21.41|21.76|21.4|3
1588932600000|2020-05-08 10:10:00|21.78|21.42|21.79|21.43|21.79|21.43|21.77|21.41|12
1588932900000|2020-05-08 10:15:00|21.8|21.44|21.88|21.52|21.88|21.52|21.79|21.43|19
1588933200000|2020-05-08 10:20:00|21.87|21.51|21.88|21.52|21.91|21.55|21.87|21.51|22
1588933500000|2020-05-08 10:25:00|21.87|21.51|21.89|21.53|21.89|21.53|21.87|21.51|13
1588933800000|2020-05-08 10:30:00|21.88|21.52|21.81|21.45|21.89|21.53|21.81|21.45|24
1588934100000|2020-05-08 10:35:00|21.8|21.44|21.85|21.49|21.86|21.5|21.8|21.44|23
1588934400000|2020-05-08 10:40:00|21.84|21.48|21.84|21.48|21.85|21.49|21.82|21.46|13
1588934700000|2020-05-08 10:45:00|21.85|21.49|21.88|21.52|21.89|21.53|21.84|21.48|16
1588935000000|2020-05-08 10:50:00|21.87|21.51|21.93|21.57|21.93|21.57|21.87|21.51|17
1588935300000|2020-05-08 10:55:00|21.92|21.56|21.93|21.57|21.94|21.58|21.91|21.55|26
1588935600000|2020-05-08 11:00:00|21.92|21.56|21.91|21.55|21.92|21.56|21.9|21.54|14
1588935900000|2020-05-08 11:05:00|21.9|21.54|21.91|21.55|21.91|21.55|21.9|21.54|10
1588936200000|2020-05-08 11:10:00|21.9|21.54|21.91|21.55|21.91|21.55|21.9|21.54|10
1588936500000|2020-05-08 11:15:00|21.9|21.54|21.9|21.54|21.91|21.55|21.89|21.53|17
1588936800000|2020-05-08 11:20:00|21.89|21.53|21.91|21.55|21.91|21.55|21.89|21.53|15
1588937100000|2020-05-08 11:25:00|21.92|21.56|21.92|21.56|21.93|21.57|21.91|21.55|25
1588937400000|2020-05-08 11:30:00|21.93|21.57|21.93|21.57|21.94|21.58|21.93|21.57|7
1588937700000|2020-05-08 11:35:00|21.92|21.56|21.9|21.54|21.93|21.57|21.89|21.53|9
1588938000000|2020-05-08 11:40:00|21.91|21.55|21.9|21.54|21.91|21.55|21.89|21.53|8
1588938300000|2020-05-08 11:45:00|21.89|21.53|21.89|21.53|21.89|21.53|21.89|21.53|1
1588938600000|2020-05-08 11:50:00|21.88|21.52|21.88|21.52|21.89|21.53|21.88|21.52|7
1588938900000|2020-05-08 11:55:00|21.87|21.51|21.88|21.52|21.88|21.52|21.87|21.51|6
1588939200000|2020-05-08 12:00:00|21.87|21.51|21.79|21.43|21.87|21.51|21.78|21.42|37
1588939500000|2020-05-08 12:05:00|21.78|21.42|21.8|21.44|21.81|21.45|21.76|21.4|47
1588939800000|2020-05-08 12:10:00|21.79|21.43|21.85|21.49|21.85|21.49|21.79|21.43|17
1588940100000|2020-05-08 12:15:00|21.84|21.48|21.85|21.49|21.86|21.5|21.84|21.48|12
1588940400000|2020-05-08 12:20:00|21.86|21.5|21.86|21.5|21.87|21.51|21.85|21.49|15
1588940700000|2020-05-08 12:25:00|21.87|21.51|21.87|21.51|21.87|21.51|21.85|21.49|9
1588941000000|2020-05-08 12:30:00|21.86|21.5|21.86|21.5|21.88|21.52|21.85|21.49|27
1588941300000|2020-05-08 12:35:00|21.85|21.49|21.85|21.49|21.86|21.5|21.85|21.49|5
1588941600000|2020-05-08 12:40:00|21.84|21.48|21.81|21.45|21.84|21.48|21.81|21.45|10
1588941900000|2020-05-08 12:45:00|21.82|21.46|21.81|21.45|21.82|21.46|21.8|21.44|26
1588942200000|2020-05-08 12:50:00|21.82|21.46|21.83|21.47|21.85|21.49|21.81|21.45|26
1588942500000|2020-05-08 12:55:00|21.82|21.46|21.81|21.45|21.83|21.47|21.81|21.45|14
1588942800000|2020-05-08 13:00:00|21.82|21.46|21.83|21.47|21.84|21.48|21.81|21.45|16
1588943100000|2020-05-08 13:05:00|21.82|21.46|21.83|21.47|21.84|21.48|21.82|21.46|18
1588943400000|2020-05-08 13:10:00|21.84|21.48|21.83|21.47|21.84|21.48|21.82|21.46|10
1588943700000|2020-05-08 13:15:00|21.84|21.48|21.85|21.49|21.85|21.49|21.83|21.47|16
1588944000000|2020-05-08 13:20:00|21.84|21.48|21.84|21.48|21.85|21.49|21.81|21.45|29
1588944300000|2020-05-08 13:25:00|21.83|21.47|21.89|21.53|21.9|21.54|21.83|21.47|15
1588944600000|2020-05-08 13:30:00|21.9|21.54|21.93|21.57|21.93|21.57|21.9|21.54|32
1588944900000|2020-05-08 13:35:00|21.92|21.56|21.88|21.52|21.93|21.57|21.88|21.52|21
1588945200000|2020-05-08 13:40:00|21.89|21.53|21.88|21.52|21.89|21.53|21.88|21.52|6
1588945500000|2020-05-08 13:45:00|21.87|21.51|21.88|21.52|21.89|21.53|21.86|21.5|24
1588945800000|2020-05-08 13:50:00|21.89|21.53|21.87|21.51|21.89|21.53|21.86|21.5|7
1588946100000|2020-05-08 13:55:00|21.88|21.52|21.89|21.53|21.9|21.54|21.88|21.52|16
1588946400000|2020-05-08 14:00:00|21.88|21.52|21.88|21.52|21.88|21.52|21.87|21.51|11
1588946700000|2020-05-08 14:05:00|21.87|21.51|21.92|21.56|21.92|21.56|21.87|21.51|14
1588947000000|2020-05-08 14:10:00|21.91|21.55|21.93|21.57|21.94|21.58|21.9|21.54|35
1588947300000|2020-05-08 14:15:00|21.92|21.56|21.92|21.56|21.93|21.57|21.9|21.54|19
1588947600000|2020-05-08 14:20:00|21.93|21.57|21.93|21.57|21.93|21.57|21.9|21.54|9
1588947900000|2020-05-08 14:25:00|21.94|21.58|21.93|21.57|21.94|21.58|21.92|21.56|20
1588948200000|2020-05-08 14:30:00|21.92|21.56|21.92|21.56|21.93|21.57|21.91|21.55|9
1588948500000|2020-05-08 14:35:00|21.91|21.55|21.93|21.57|21.93|21.57|21.91|21.55|7
1588948800000|2020-05-08 14:40:00|21.94|21.58|21.99|21.63|21.99|21.63|21.93|21.57|16
1588949100000|2020-05-08 14:45:00|22|21.64|21.97|21.61|22.02|21.66|21.96|21.6|68
1588949400000|2020-05-08 14:50:00|21.96|21.6|21.98|21.62|22.03|21.67|21.95|21.59|57
1588949700000|2020-05-08 14:55:00|21.97|21.61|21.96|21.6|21.98|21.62|21.94|21.58|30
1588950000000|2020-05-08 15:00:00|21.95|21.59|22.02|21.66|22.02|21.66|21.94|21.58|30
1588950300000|2020-05-08 15:05:00|22.01|21.65|22|21.64|22.04|21.68|21.99|21.63|40
1588950600000|2020-05-08 15:10:00|21.99|21.63|22|21.64|22.02|21.66|21.99|21.63|18
1588950900000|2020-05-08 15:15:00|21.99|21.63|22.01|21.65|22.02|21.66|21.99|21.63|33
1588951200000|2020-05-08 15:20:00|22.02|21.66|22.04|21.68|22.06|21.7|22.02|21.66|27
1588951500000|2020-05-08 15:25:00|22.03|21.67|21.96|21.6|22.03|21.67|21.96|21.6|30
1588951800000|2020-05-08 15:30:00|21.97|21.61|21.97|21.61|21.98|21.62|21.96|21.6|15
1588952100000|2020-05-08 15:35:00|21.96|21.6|21.97|21.61|21.98|21.62|21.95|21.59|24
1588952400000|2020-05-08 15:40:00|21.98|21.62|21.97|21.61|22|21.64|21.97|21.61|30
1588952700000|2020-05-08 15:45:00|21.96|21.6|22|21.64|22.01|21.65|21.95|21.59|21
1588953000000|2020-05-08 15:50:00|22.01|21.65|21.93|21.57|22.02|21.66|21.93|21.57|39
1588953300000|2020-05-08 15:55:00|21.94|21.58|22|21.64|22|21.64|21.94|21.58|49
1588953600000|2020-05-08 16:00:00|22.01|21.65|22.06|21.7|22.06|21.7|21.97|21.61|40
1588953900000|2020-05-08 16:05:00|22.07|21.71|22.14|21.78|22.14|21.78|22.07|21.71|30
1588954200000|2020-05-08 16:10:00|22.15|21.79|22.16|21.8|22.17|21.81|22.15|21.79|18
1588954500000|2020-05-08 16:15:00|22.17|21.81|22.11|21.75|22.17|21.81|22.1|21.74|11
1588954800000|2020-05-08 16:20:00|22.1|21.74|22.1|21.74|22.11|21.75|22.1|21.74|13
1588955100000|2020-05-08 16:25:00|22.11|21.75|22.13|21.77|22.13|21.77|22.09|21.73|17
1588955400000|2020-05-08 16:30:00|22.14|21.78|22.26|21.9|22.26|21.9|22.14|21.78|54
1588955700000|2020-05-08 16:35:00|22.25|21.89|22.28|21.92|22.29|21.93|22.22|21.86|60
1588956000000|2020-05-08 16:40:00|22.29|21.93|22.3|21.94|22.32|21.96|22.25|21.89|58
1588956300000|2020-05-08 16:45:00|22.32|21.96|22.21|21.85|22.33|21.97|22.2|21.84|46
1588956600000|2020-05-08 16:50:00|22.22|21.86|22.25|21.89|22.26|21.9|22.22|21.86|30
1588956900000|2020-05-08 16:55:00|22.24|21.88|22.3|21.94|22.3|21.94|22.24|21.88|17
1588957200000|2020-05-08 17:00:00|22.31|21.95|22.33|21.97|22.36|22|22.29|21.93|40
1588957500000|2020-05-08 17:05:00|22.34|21.98|22.26|21.9|22.34|21.98|22.26|21.9|19
1588957800000|2020-05-08 17:10:00|22.25|21.89|22.2|21.84|22.26|21.9|22.18|21.82|32
1588958100000|2020-05-08 17:15:00|22.21|21.85|22.25|21.89|22.26|21.9|22.21|21.85|17
1588958400000|2020-05-08 17:20:00|22.26|21.9|22.25|21.89|22.26|21.9|22.23|21.87|22
1588958700000|2020-05-08 17:25:00|22.26|21.9|22.26|21.9|22.27|21.91|22.24|21.88|15
1588959000000|2020-05-08 17:30:00|22.27|21.91|22.27|21.91|22.27|21.91|22.25|21.89|7
1588959300000|2020-05-08 17:35:00|22.26|21.9|22.25|21.89|22.26|21.9|22.25|21.89|10
1588959600000|2020-05-08 17:40:00|22.26|21.9|22.25|21.89|22.26|21.9|22.25|21.89|10
1588959900000|2020-05-08 17:45:00|22.26|21.9|22.25|21.89|22.26|21.9|22.24|21.88|10
1588960200000|2020-05-08 17:50:00|22.24|21.88|22.25|21.89|22.26|21.9|22.23|21.87|6
1588960500000|2020-05-08 17:55:00|22.24|21.88|22.24|21.88|22.25|21.89|22.24|21.88|19
1588960800000|2020-05-08 18:00:00|22.23|21.87|22.25|21.89|22.25|21.89|22.23|21.87|3
1588961100000|2020-05-08 18:05:00|22.24|21.88|22.24|21.88|22.24|21.88|22.23|21.87|7
1588961400000|2020-05-08 18:10:00|22.23|21.87|22.21|21.85|22.23|21.87|22.21|21.85|5
1588961700000|2020-05-08 18:15:00|22.22|21.86|22.24|21.88|22.24|21.88|22.21|21.85|7
1588962000000|2020-05-08 18:20:00|22.25|21.89|22.25|21.89|22.25|21.89|22.25|21.89|1
1588962300000|2020-05-08 18:25:00|22.26|21.9|22.25|21.89|22.26|21.9|22.24|21.88|8
1588962600000|2020-05-08 18:30:00|22.26|21.9|22.27|21.91|22.27|21.91|22.25|21.89|4
1588962900000|2020-05-08 18:35:00|22.26|21.9|22.27|21.91|22.27|21.91|22.25|21.89|14
1588963200000|2020-05-08 18:40:00|22.26|21.9|22.28|21.92|22.28|21.92|22.26|21.9|9
1588963500000|2020-05-08 18:45:00|22.27|21.91|22.26|21.9|22.27|21.91|22.25|21.89|6
1588963800000|2020-05-08 18:50:00|22.25|21.89|22.23|21.87|22.26|21.9|22.23|21.87|13
1588964100000|2020-05-08 18:55:00|22.22|21.86|22.06|21.7|22.22|21.86|22.05|21.69|35
1588964400000|2020-05-08 19:00:00|22.07|21.71|22.12|21.76|22.12|21.76|22.01|21.65|39
1588964700000|2020-05-08 19:05:00|22.11|21.75|22.08|21.72|22.11|21.75|22.06|21.7|26
1588965000000|2020-05-08 19:10:00|22.09|21.73|22.12|21.76|22.12|21.76|22.09|21.73|4
1588965300000|2020-05-08 19:15:00|22.11|21.75|22.15|21.79|22.15|21.79|22.11|21.75|21
1588965600000|2020-05-08 19:20:00|22.16|21.8|22.18|21.82|22.18|21.82|22.16|21.8|13
1588965900000|2020-05-08 19:25:00|22.19|21.83|22.18|21.82|22.19|21.83|22.17|21.81|20
1588966200000|2020-05-08 19:30:00|22.17|21.81|22.17|21.81|22.18|21.82|22.17|21.81|3
1588966500000|2020-05-08 19:35:00|22.18|21.82|22.2|21.84|22.21|21.85|22.17|21.81|15
1588966800000|2020-05-08 19:40:00|22.19|21.83|22.14|21.78|22.2|21.84|22.13|21.77|32
1588967100000|2020-05-08 19:45:00|22.13|21.77|22.11|21.75|22.13|21.77|22.11|21.75|19
1588967400000|2020-05-08 19:50:00|22.12|21.76|22.14|21.78|22.15|21.79|22.11|21.75|24
1588967700000|2020-05-08 19:55:00|22.13|21.77|22.14|21.78|22.14|21.78|22.12|21.76|8
1588968000000|2020-05-08 20:00:00|22.13|21.77|22.08|21.72|22.13|21.77|22.06|21.7|24
1588968300000|2020-05-08 20:05:00|22.07|21.71|22.05|21.69|22.07|21.71|22.03|21.67|31
1588968600000|2020-05-08 20:10:00|22.04|21.68|22.07|21.71|22.08|21.72|22.03|21.67|14
1588968900000|2020-05-08 20:15:00|22.08|21.72|22.13|21.77|22.13|21.77|22.08|21.72|8
1588969200000|2020-05-08 20:20:00|22.12|21.76|22.11|21.75|22.13|21.77|22.1|21.74|20
1588969500000|2020-05-08 20:25:00|22.1|21.74|22.14|21.78|22.14|21.78|22.1|21.74|5
1588969800000|2020-05-08 20:30:00|22.13|21.77|22.14|21.78|22.14|21.78|22.12|21.76|12
1588970100000|2020-05-08 20:35:00|22.13|21.77|22.14|21.78|22.15|21.79|22.13|21.77|12
1588970400000|2020-05-08 20:40:00|22.15|21.79|22.14|21.78|22.15|21.79|22.14|21.78|8
1588970700000|2020-05-08 20:45:00|22.15|21.79|22.17|21.81|22.17|21.81|22.14|21.78|9
1588971000000|2020-05-08 20:50:00|22.16|21.8|22.19|21.83|22.19|21.83|22.16|21.8|8
1588971300000|2020-05-08 20:55:00|22.2|21.84|22.22|21.86|22.22|21.86|22.2|21.84|9
1589007600000|2020-05-09 07:00:00|22.21|21.85|22.42|22.06|22.44|22.08|22.21|21.85|43
1589007900000|2020-05-09 07:05:00|22.43|22.07|22.51|22.15|22.54|22.18|22.42|22.06|81
1589008200000|2020-05-09 07:10:00|22.52|22.16|22.54|22.18|22.54|22.18|22.49|22.13|23
1589008500000|2020-05-09 07:15:00|22.53|22.17|22.52|22.16|22.53|22.17|22.49|22.13|23
1589008800000|2020-05-09 07:20:00|22.51|22.15|22.47|22.11|22.52|22.16|22.47|22.11|21
1589009100000|2020-05-09 07:25:00|22.48|22.12|22.54|22.18|22.54|22.18|22.47|22.11|31
1589009400000|2020-05-09 07:30:00|22.53|22.17|22.54|22.18|22.54|22.18|22.5|22.14|40
1589009700000|2020-05-09 07:35:00|22.53|22.17|22.41|22.05|22.53|22.17|22.41|22.05|39
1589010000000|2020-05-09 07:40:00|22.4|22.04|22.35|21.99|22.44|22.08|22.31|21.95|76
1589010300000|2020-05-09 07:45:00|22.36|22|22.41|22.05|22.42|22.06|22.31|21.95|42
1589010600000|2020-05-09 07:50:00|22.4|22.04|22.34|21.98|22.42|22.06|22.34|21.98|33
1589010900000|2020-05-09 07:55:00|22.33|21.97|22.24|21.88|22.35|21.99|22.22|21.86|60
1589011200000|2020-05-09 08:00:00|22.23|21.87|22.32|21.96|22.33|21.97|22.23|21.87|28
1589011500000|2020-05-09 08:05:00|22.31|21.95|22.32|21.96|22.34|21.98|22.31|21.95|18
1589011800000|2020-05-09 08:10:00|22.31|21.95|22.28|21.92|22.31|21.95|22.27|21.91|18
1589012100000|2020-05-09 08:15:00|22.29|21.93|22.29|21.93|22.34|21.98|22.28|21.92|33
1589012400000|2020-05-09 08:20:00|22.28|21.92|22.29|21.93|22.3|21.94|22.28|21.92|24
1589012700000|2020-05-09 08:25:00|22.3|21.94|22.26|21.9|22.3|21.94|22.25|21.89|27
1589013000000|2020-05-09 08:30:00|22.27|21.91|22.25|21.89|22.29|21.93|22.25|21.89|17
1589013300000|2020-05-09 08:35:00|22.26|21.9|22.28|21.92|22.29|21.93|22.26|21.9|23
1589013600000|2020-05-09 08:40:00|22.27|21.91|22.27|21.91|22.28|21.92|22.26|21.9|23
1589013900000|2020-05-09 08:45:00|22.26|21.9|22.25|21.89|22.28|21.92|22.25|21.89|12
1589014200000|2020-05-09 08:50:00|22.24|21.88|22.29|21.93|22.3|21.94|22.23|21.87|42
1589014500000|2020-05-09 08:55:00|22.3|21.94|22.3|21.94|22.32|21.96|22.29|21.93|11
1589014800000|2020-05-09 09:00:00|22.31|21.95|22.35|21.99|22.36|22|22.29|21.93|29
1589015100000|2020-05-09 09:05:00|22.36|22|22.37|22.01|22.39|22.03|22.36|22|24
1589015400000|2020-05-09 09:10:00|22.36|22|22.42|22.06|22.42|22.06|22.36|22|11
1589015700000|2020-05-09 09:15:00|22.43|22.07|22.44|22.08|22.45|22.09|22.41|22.05|42
1589016000000|2020-05-09 09:20:00|22.45|22.09|22.44|22.08|22.45|22.09|22.38|22.02|30
1589016300000|2020-05-09 09:25:00|22.43|22.07|22.43|22.07|22.43|22.07|22.41|22.05|35
1589016600000|2020-05-09 09:30:00|22.42|22.06|22.41|22.05|22.43|22.07|22.38|22.02|26
1589016900000|2020-05-09 09:35:00|22.4|22.04|22.38|22.02|22.4|22.04|22.36|22|15
1589017200000|2020-05-09 09:40:00|22.39|22.03|22.35|21.99|22.39|22.03|22.34|21.98|33
1589017500000|2020-05-09 09:45:00|22.34|21.98|22.37|22.01|22.39|22.03|22.32|21.96|34
1589017800000|2020-05-09 09:50:00|22.38|22.02|22.37|22.01|22.39|22.03|22.36|22|20
1589018100000|2020-05-09 09:55:00|22.36|22|22.38|22.02|22.39|22.03|22.35|21.99|25
1589018400000|2020-05-09 10:00:00|22.39|22.03|22.38|22.02|22.4|22.04|22.38|22.02|22
1589018700000|2020-05-09 10:05:00|22.37|22.01|22.33|21.97|22.38|22.02|22.32|21.96|27
1589019000000|2020-05-09 10:10:00|22.32|21.96|22.3|21.94|22.33|21.97|22.29|21.93|27
1589019300000|2020-05-09 10:15:00|22.29|21.93|22.37|22.01|22.37|22.01|22.29|21.93|23
1589019600000|2020-05-09 10:20:00|22.36|22|22.35|21.99|22.36|22|22.33|21.97|18
1589019900000|2020-05-09 10:25:00|22.34|21.98|22.32|21.96|22.35|21.99|22.29|21.93|47
1589020200000|2020-05-09 10:30:00|22.31|21.95|22.32|21.96|22.33|21.97|22.26|21.9|30
1589020500000|2020-05-09 10:35:00|22.33|21.97|22.29|21.93|22.35|21.99|22.28|21.92|41
1589020800000|2020-05-09 10:40:00|22.28|21.92|22.27|21.91|22.29|21.93|22.22|21.86|55
1589021100000|2020-05-09 10:45:00|22.26|21.9|22.28|21.92|22.32|21.96|22.26|21.9|43
1589021400000|2020-05-09 10:50:00|22.27|21.91|22.31|21.95|22.32|21.96|22.26|21.9|25
1589021700000|2020-05-09 10:55:00|22.3|21.94|22.31|21.95|22.33|21.97|22.3|21.94|16
1589022000000|2020-05-09 11:00:00|22.32|21.96|22.31|21.95|22.33|21.97|22.3|21.94|30
1589022300000|2020-05-09 11:05:00|22.3|21.94|22.29|21.93|22.32|21.96|22.29|21.93|24
1589022600000|2020-05-09 11:10:00|22.28|21.92|22.28|21.92|22.29|21.93|22.25|21.89|13
1589022900000|2020-05-09 11:15:00|22.27|21.91|22.23|21.87|22.27|21.91|22.23|21.87|21
1589023200000|2020-05-09 11:20:00|22.22|21.86|22.24|21.88|22.24|21.88|22.22|21.86|11
1589023500000|2020-05-09 11:25:00|22.23|21.87|22.12|21.76|22.23|21.87|22.12|21.76|59
1589023800000|2020-05-09 11:30:00|22.11|21.75|22.09|21.73|22.12|21.76|21.98|21.62|109
1589024100000|2020-05-09 11:35:00|22.1|21.74|22.03|21.67|22.1|21.74|22.02|21.66|22
1589024400000|2020-05-09 11:40:00|22.02|21.66|22.1|21.74|22.1|21.74|22.02|21.66|33
1589024700000|2020-05-09 11:45:00|22.11|21.75|22.16|21.8|22.19|21.83|22.11|21.75|69
1589025000000|2020-05-09 11:50:00|22.17|21.81|22.17|21.81|22.17|21.81|22.11|21.75|47
1589025300000|2020-05-09 11:55:00|22.16|21.8|22.16|21.8|22.17|21.81|22.14|21.78|43
1589025600000|2020-05-09 12:00:00|22.15|21.79|22.11|21.75|22.16|21.8|22.1|21.74|33
1589025900000|2020-05-09 12:05:00|22.1|21.74|22.14|21.78|22.15|21.79|22.09|21.73|22
1589026200000|2020-05-09 12:10:00|22.13|21.77|22.15|21.79|22.19|21.83|22.13|21.77|39
1589026500000|2020-05-09 12:15:00|22.14|21.78|22.17|21.81|22.17|21.81|22.13|21.77|28
1589026800000|2020-05-09 12:20:00|22.16|21.8|22.23|21.87|22.25|21.89|22.16|21.8|51
1589027100000|2020-05-09 12:25:00|22.24|21.88|22.22|21.86|22.24|21.88|22.22|21.86|13
1589027400000|2020-05-09 12:30:00|22.21|21.85|22.2|21.84|22.24|21.88|22.2|21.84|26
1589027700000|2020-05-09 12:35:00|22.21|21.85|22.21|21.85|22.23|21.87|22.2|21.84|19
1589028000000|2020-05-09 12:40:00|22.2|21.84|22.17|21.81|22.21|21.85|22.15|21.79|24
1589028300000|2020-05-09 12:45:00|22.18|21.82|22.2|21.84|22.2|21.84|22.17|21.81|37
1589028600000|2020-05-09 12:50:00|22.21|21.85|22.2|21.84|22.21|21.85|22.2|21.84|18
1589028900000|2020-05-09 12:55:00|22.19|21.83|22.17|21.81|22.19|21.83|22.17|21.81|11
1589029200000|2020-05-09 13:00:00|22.16|21.8|22.18|21.82|22.18|21.82|22.14|21.78|31
1589029500000|2020-05-09 13:05:00|22.19|21.83|22.17|21.81|22.19|21.83|22.14|21.78|11
1589029800000|2020-05-09 13:10:00|22.18|21.82|22.16|21.8|22.18|21.82|22.15|21.79|27
1589030100000|2020-05-09 13:15:00|22.15|21.79|22.18|21.82|22.19|21.83|22.15|21.79|8
1589030700000|2020-05-09 13:25:00|22.19|21.83|22.23|21.87|22.23|21.87|22.19|21.83|13
1589031000000|2020-05-09 13:30:00|22.24|21.88|22.23|21.87|22.25|21.89|22.21|21.85|26
1589031300000|2020-05-09 13:35:00|22.22|21.86|22.25|21.89|22.25|21.89|22.22|21.86|12
1589031600000|2020-05-09 13:40:00|22.24|21.88|22.25|21.89|22.25|21.89|22.23|21.87|24
1589031900000|2020-05-09 13:45:00|22.26|21.9|22.23|21.87|22.26|21.9|22.23|21.87|16
1589032200000|2020-05-09 13:50:00|22.24|21.88|22.23|21.87|22.25|21.89|22.23|21.87|20
1589032500000|2020-05-09 13:55:00|22.24|21.88|22.28|21.92|22.28|21.92|22.23|21.87|23
1589032800000|2020-05-09 14:00:00|22.27|21.91|22.22|21.86|22.27|21.91|22.19|21.83|26
1589033100000|2020-05-09 14:05:00|22.21|21.85|22.21|21.85|22.22|21.86|22.19|21.83|13
1589033400000|2020-05-09 14:10:00|22.22|21.86|22.24|21.88|22.24|21.88|22.21|21.85|21
1589033700000|2020-05-09 14:15:00|22.23|21.87|22.21|21.85|22.24|21.88|22.19|21.83|21
1589034000000|2020-05-09 14:20:00|22.2|21.84|22.21|21.85|22.21|21.85|22.19|21.83|16
1589034300000|2020-05-09 14:25:00|22.22|21.86|22.22|21.86|22.22|21.86|22.22|21.86|1
1589034600000|2020-05-09 14:30:00|22.23|21.87|22.23|21.87|22.26|21.9|22.22|21.86|17
1589034900000|2020-05-09 14:35:00|22.22|21.86|22.25|21.89|22.27|21.91|22.22|21.86|10
1589035200000|2020-05-09 14:40:00|22.24|21.88|22.27|21.91|22.27|21.91|22.24|21.88|30
1589035500000|2020-05-09 14:45:00|22.28|21.92|22.24|21.88|22.28|21.92|22.24|21.88|19
1589035800000|2020-05-09 14:50:00|22.25|21.89|22.23|21.87|22.25|21.89|22.22|21.86|15
1589036100000|2020-05-09 14:55:00|22.22|21.86|22.25|21.89|22.25|21.89|22.22|21.86|32
1589036400000|2020-05-09 15:00:00|22.24|21.88|22.22|21.86|22.25|21.89|22.22|21.86|19
1589036700000|2020-05-09 15:05:00|22.21|21.85|22.21|21.85|22.21|21.85|22.19|21.83|13
1589037000000|2020-05-09 15:10:00|22.22|21.86|22.22|21.86|22.23|21.87|22.21|21.85|19
1589037300000|2020-05-09 15:15:00|22.21|21.85|22.19|21.83|22.23|21.87|22.19|21.83|37
1589037600000|2020-05-09 15:20:00|22.2|21.84|22.13|21.77|22.2|21.84|22.11|21.75|37
1589037900000|2020-05-09 15:25:00|22.14|21.78|22.16|21.8|22.18|21.82|22.14|21.78|15
1589038200000|2020-05-09 15:30:00|22.17|21.81|22.17|21.81|22.23|21.87|22.16|21.8|24
1589038500000|2020-05-09 15:35:00|22.18|21.82|22.2|21.84|22.23|21.87|22.16|21.8|25
1589038800000|2020-05-09 15:40:00|22.19|21.83|22.24|21.88|22.24|21.88|22.19|21.83|24
1589039100000|2020-05-09 15:45:00|22.23|21.87|22.25|21.89|22.26|21.9|22.23|21.87|13
1589039400000|2020-05-09 15:50:00|22.26|21.9|22.27|21.91|22.27|21.91|22.25|21.89|12
1589039700000|2020-05-09 15:55:00|22.26|21.9|22.23|21.87|22.28|21.92|22.23|21.87|22
1589040000000|2020-05-09 16:00:00|22.24|21.88|22.28|21.92|22.32|21.96|22.24|21.88|51
1589040300000|2020-05-09 16:05:00|22.29|21.93|22.33|21.97|22.36|22|22.27|21.91|63
1589040600000|2020-05-09 16:10:00|22.34|21.98|22.38|22.02|22.4|22.04|22.33|21.97|47
1589040900000|2020-05-09 16:15:00|22.37|22.01|22.38|22.02|22.42|22.06|22.36|22|42
1589041200000|2020-05-09 16:20:00|22.37|22.01|22.4|22.04|22.43|22.07|22.35|21.99|30
1589041500000|2020-05-09 16:25:00|22.41|22.05|22.36|22|22.42|22.06|22.32|21.96|40
1589041800000|2020-05-09 16:30:00|22.35|21.99|22.3|21.94|22.37|22.01|22.28|21.92|30
1589042100000|2020-05-09 16:35:00|22.29|21.93|22.34|21.98|22.34|21.98|22.23|21.87|44
1589042400000|2020-05-09 16:40:00|22.35|21.99|22.32|21.96|22.35|21.99|22.29|21.93|26
1589042700000|2020-05-09 16:45:00|22.31|21.95|22.33|21.97|22.38|22.02|22.31|21.95|31
1589043000000|2020-05-09 16:50:00|22.34|21.98|22.33|21.97|22.34|21.98|22.3|21.94|26
1589043300000|2020-05-09 16:55:00|22.32|21.96|22.3|21.94|22.33|21.97|22.29|21.93|19
1589043600000|2020-05-09 17:00:00|22.31|21.95|22.3|21.94|22.32|21.96|22.29|21.93|30
1589043900000|2020-05-09 17:05:00|22.29|21.93|22.29|21.93|22.3|21.94|22.26|21.9|27
1589044200000|2020-05-09 17:10:00|22.3|21.94|22.26|21.9|22.3|21.94|22.26|21.9|7
1589044500000|2020-05-09 17:15:00|22.25|21.89|22.31|21.95|22.31|21.95|22.25|21.89|25
1589044800000|2020-05-09 17:20:00|22.32|21.96|22.32|21.96|22.32|21.96|22.31|21.95|7
1589045100000|2020-05-09 17:25:00|22.33|21.97|22.31|21.95|22.33|21.97|22.29|21.93|15
1589045400000|2020-05-09 17:30:00|22.3|21.94|22.29|21.93|22.31|21.95|22.25|21.89|19
1589045700000|2020-05-09 17:35:00|22.3|21.94|22.33|21.97|22.34|21.98|22.29|21.93|16
1589046000000|2020-05-09 17:40:00|22.32|21.96|22.32|21.96|22.34|21.98|22.31|21.95|27
1589046300000|2020-05-09 17:45:00|22.33|21.97|22.33|21.97|22.34|21.98|22.33|21.97|7
1589046600000|2020-05-09 17:50:00|22.34|21.98|22.36|22|22.37|22.01|22.33|21.97|27
1589046900000|2020-05-09 17:55:00|22.37|22.01|22.25|21.89|22.37|22.01|22.24|21.88|52
1589047200000|2020-05-09 18:00:00|22.26|21.9|22.26|21.9|22.28|21.92|22.25|21.89|27
1589047500000|2020-05-09 18:05:00|22.27|21.91|22.29|21.93|22.3|21.94|22.27|21.91|23
1589047800000|2020-05-09 18:10:00|22.28|21.92|22.26|21.9|22.28|21.92|22.26|21.9|17
1589048100000|2020-05-09 18:15:00|22.27|21.91|22.27|21.91|22.28|21.92|22.26|21.9|11
1589048400000|2020-05-09 18:20:00|22.28|21.92|22.26|21.9|22.28|21.92|22.26|21.9|3
1589048700000|2020-05-09 18:25:00|22.25|21.89|22.21|21.85|22.25|21.89|22.2|21.84|25
1589049000000|2020-05-09 18:30:00|22.2|21.84|22.21|21.85|22.22|21.86|22.2|21.84|12
1589049300000|2020-05-09 18:35:00|22.2|21.84|22.19|21.83|22.2|21.84|22.19|21.83|12
1589049600000|2020-05-09 18:40:00|22.2|21.84|22.2|21.84|22.21|21.85|22.19|21.83|27
1589049900000|2020-05-09 18:45:00|22.19|21.83|22.19|21.83|22.2|21.84|22.18|21.82|23
1589050200000|2020-05-09 18:50:00|22.18|21.82|22.15|21.79|22.19|21.83|22.13|21.77|30
1589050500000|2020-05-09 18:55:00|22.14|21.78|22.16|21.8|22.17|21.81|22.14|21.78|25
1589050800000|2020-05-09 19:00:00|22.15|21.79|22.16|21.8|22.16|21.8|22.14|21.78|12
1589051100000|2020-05-09 19:05:00|22.15|21.79|22.15|21.79|22.16|21.8|22.14|21.78|9
1589051400000|2020-05-09 19:10:00|22.14|21.78|22.14|21.78|22.15|21.79|22.14|21.78|7
1589051700000|2020-05-09 19:15:00|22.15|21.79|22.15|21.79|22.15|21.79|22.15|21.79|1
1589052000000|2020-05-09 19:20:00|22.14|21.78|22.16|21.8|22.16|21.8|22.14|21.78|21
1589052300000|2020-05-09 19:25:00|22.15|21.79|22.15|21.79|22.16|21.8|22.15|21.79|13
1589052600000|2020-05-09 19:30:00|22.16|21.8|22.16|21.8|22.16|21.8|22.15|21.79|3
1589052900000|2020-05-09 19:35:00|22.17|21.81|22.17|21.81|22.17|21.81|22.16|21.8|27
1589053200000|2020-05-09 19:40:00|22.18|21.82|22.18|21.82|22.18|21.82|22.16|21.8|17
1589053500000|2020-05-09 19:45:00|22.17|21.81|22.18|21.82|22.18|21.82|22.16|21.8|14
1589053800000|2020-05-09 19:50:00|22.19|21.83|22.19|21.83|22.19|21.83|22.17|21.81|9
1589054100000|2020-05-09 19:55:00|22.18|21.82|22.18|21.82|22.19|21.83|22.17|21.81|17
1589054400000|2020-05-09 20:00:00|22.19|21.83|22.2|21.84|22.2|21.84|22.18|21.82|26
1589054700000|2020-05-09 20:05:00|22.21|21.85|22.21|21.85|22.21|21.85|22.2|21.84|13
1589055000000|2020-05-09 20:10:00|22.2|21.84|22.2|21.84|22.21|21.85|22.19|21.83|5
1589055300000|2020-05-09 20:15:00|22.21|21.85|22.17|21.81|22.22|21.86|22.17|21.81|13
1589055600000|2020-05-09 20:20:00|22.16|21.8|22.14|21.78|22.17|21.81|22.13|21.77|23
1589055900000|2020-05-09 20:25:00|22.13|21.77|22.16|21.8|22.16|21.8|22.13|21.77|28
1589056200000|2020-05-09 20:30:00|22.15|21.79|22.14|21.78|22.15|21.79|22.12|21.76|18
1589056500000|2020-05-09 20:35:00|22.15|21.79|22.13|21.77|22.16|21.8|22.12|21.76|37
1589056800000|2020-05-09 20:40:00|22.12|21.76|22.24|21.88|22.25|21.89|22.1|21.74|65
1589057100000|2020-05-09 20:45:00|22.23|21.87|22.17|21.81|22.25|21.89|22.16|21.8|25
1589057400000|2020-05-09 20:50:00|22.16|21.8|22.11|21.75|22.16|21.8|22.11|21.75|40
1589057700000|2020-05-09 20:55:00|22.1|21.74|22.11|21.75|22.12|21.76|22.1|21.74|16
1589058000000|2020-05-09 21:00:00|22.1|21.74|22.09|21.73|22.11|21.75|22.09|21.73|22
1589058300000|2020-05-09 21:05:00|22.1|21.74|22.09|21.73|22.11|21.75|22.09|21.73|8
1589058600000|2020-05-09 21:10:00|22.08|21.72|22.09|21.73|22.11|21.75|22.08|21.72|18
1589058900000|2020-05-09 21:15:00|22.1|21.74|22.08|21.72|22.1|21.74|22.08|21.72|13
1589059200000|2020-05-09 21:20:00|22.09|21.73|22.09|21.73|22.09|21.73|22.08|21.72|25
1589059500000|2020-05-09 21:25:00|22.08|21.72|22.08|21.72|22.09|21.73|22.07|21.71|15
1589059800000|2020-05-09 21:30:00|22.07|21.71|22.07|21.71|22.08|21.72|22.07|21.71|13
1589060100000|2020-05-09 21:35:00|22.06|21.7|22.09|21.73|22.09|21.73|22.06|21.7|18
1589060400000|2020-05-09 21:40:00|22.08|21.72|22.06|21.7|22.09|21.73|22.06|21.7|7
1589060700000|2020-05-09 21:45:00|22.07|21.71|22.02|21.66|22.07|21.71|22.02|21.66|10
1589061000000|2020-05-09 21:50:00|22.01|21.65|21.9|21.54|22.01|21.65|21.87|21.51|44
1589061300000|2020-05-09 21:55:00|21.89|21.53|21.88|21.52|21.9|21.54|21.87|21.51|20
1589061600000|2020-05-09 22:00:00|21.87|21.51|22|21.64|22|21.64|21.75|21.39|70
1589061900000|2020-05-09 22:05:00|21.99|21.63|21.99|21.63|22.01|21.65|21.99|21.63|19
1589062200000|2020-05-09 22:10:00|21.98|21.62|21.98|21.62|21.99|21.63|21.98|21.62|9
1589062500000|2020-05-09 22:15:00|21.97|21.61|21.97|21.61|21.97|21.61|21.95|21.59|17
1589062800000|2020-05-09 22:20:00|21.96|21.6|21.97|21.61|21.97|21.61|21.96|21.6|2
1589063100000|2020-05-09 22:25:00|21.98|21.62|21.94|21.58|21.98|21.62|21.94|21.58|15
1589063400000|2020-05-09 22:30:00|21.93|21.57|21.92|21.56|21.94|21.58|21.92|21.56|14
1589063700000|2020-05-09 22:35:00|21.93|21.57|21.95|21.59|21.97|21.61|21.93|21.57|23
1589064000000|2020-05-09 22:40:00|21.94|21.58|21.94|21.58|21.95|21.59|21.93|21.57|11
1589064300000|2020-05-09 22:45:00|21.93|21.57|21.88|21.52|21.94|21.58|21.86|21.5|16
1589064600000|2020-05-09 22:50:00|21.87|21.51|21.91|21.55|21.92|21.56|21.83|21.47|45
1589064900000|2020-05-09 22:55:00|21.92|21.56|21.96|21.6|21.96|21.6|21.91|21.55|51
1589065200000|2020-05-09 23:00:00|21.95|21.59|21.9|21.54|21.96|21.6|21.9|21.54|32
1589065500000|2020-05-09 23:05:00|21.89|21.53|21.91|21.55|21.91|21.55|21.89|21.53|25
1589065800000|2020-05-09 23:10:00|21.9|21.54|21.95|21.59|21.97|21.61|21.9|21.54|24
1589066100000|2020-05-09 23:15:00|21.94|21.58|21.99|21.63|21.99|21.63|21.94|21.58|46
1589066400000|2020-05-09 23:20:00|21.98|21.62|21.99|21.63|22|21.64|21.98|21.62|14
1589066700000|2020-05-09 23:25:00|22|21.64|22|21.64|22|21.64|22|21.64|1
1589067000000|2020-05-09 23:30:00|22.01|21.65|22.01|21.65|22.03|21.67|22.01|21.65|19
1589067300000|2020-05-09 23:35:00|22|21.64|21.96|21.6|22.01|21.65|21.96|21.6|13
1589067600000|2020-05-09 23:40:00|21.95|21.59|21.87|21.51|21.95|21.59|21.87|21.51|41
1589067900000|2020-05-09 23:45:00|21.86|21.5|21.82|21.46|21.88|21.52|21.81|21.45|39
1589068200000|2020-05-09 23:50:00|21.81|21.45|21.83|21.47|21.87|21.51|21.8|21.44|27
1589068500000|2020-05-09 23:55:00|21.82|21.46|21.82|21.46|21.85|21.49|21.8|21.44|57
1589068800000|2020-05-10 00:00:00|21.81|21.45|21.63|21.27|21.82|21.46|21.63|21.27|81
1589069100000|2020-05-10 00:05:00|21.64|21.28|21.61|21.25|21.64|21.28|21.54|21.18|131
1589069400000|2020-05-10 00:10:00|21.6|21.24|21.38|21.02|21.62|21.26|21.38|21.02|85
1589069700000|2020-05-10 00:15:00|21.37|21.01|19.42|19.06|21.37|21.01|19.42|19.06|430
1589070000000|2020-05-10 00:20:00|19.41|19.05|19.36|19|19.55|19.19|18.25|17.89|598
1589070300000|2020-05-10 00:25:00|19.35|18.99|19.27|18.91|19.56|19.2|19.23|18.87|452
1589070600000|2020-05-10 00:30:00|19.25|18.89|19.67|19.31|19.69|19.33|19.08|18.72|377
1589070900000|2020-05-10 00:35:00|19.7|19.34|19.91|19.55|19.93|19.57|19.61|19.25|357
1589071200000|2020-05-10 00:40:00|19.92|19.56|19.79|19.43|19.92|19.56|19.71|19.35|312
1589071500000|2020-05-10 00:45:00|19.8|19.44|20.1|19.74|20.13|19.77|19.79|19.43|215
1589071800000|2020-05-10 00:50:00|20.09|19.73|20.16|19.8|20.18|19.82|20.07|19.71|274
1589072100000|2020-05-10 00:55:00|20.15|19.79|19.98|19.62|20.15|19.79|19.73|19.37|304
1589072400000|2020-05-10 01:00:00|19.97|19.61|19.98|19.62|20.01|19.65|19.85|19.49|255
1589072700000|2020-05-10 01:05:00|19.97|19.61|20|19.64|20.04|19.68|19.93|19.57|174
1589073000000|2020-05-10 01:10:00|19.99|19.63|20.02|19.66|20.02|19.66|19.93|19.57|101
1589073300000|2020-05-10 01:15:00|20.03|19.67|19.94|19.58|20.03|19.67|19.93|19.57|62
1589073600000|2020-05-10 01:20:00|19.95|19.59|20.03|19.67|20.04|19.68|19.95|19.59|79
1589073900000|2020-05-10 01:25:00|20.04|19.68|20.06|19.7|20.12|19.76|20.02|19.66|88
1589074200000|2020-05-10 01:30:00|20.05|19.69|19.92|19.56|20.05|19.69|19.86|19.5|126
1589074500000|2020-05-10 01:35:00|19.93|19.57|20|19.64|20.01|19.65|19.92|19.56|68
1589074800000|2020-05-10 01:40:00|20.01|19.65|19.95|19.59|20.03|19.67|19.95|19.59|84
1589075100000|2020-05-10 01:45:00|19.94|19.58|19.8|19.44|19.94|19.58|19.71|19.35|159
1589075400000|2020-05-10 01:50:00|19.79|19.43|19.94|19.58|19.94|19.58|19.79|19.43|85
1589075700000|2020-05-10 01:55:00|19.93|19.57|20.01|19.65|20.04|19.68|19.93|19.57|53
1589076000000|2020-05-10 02:00:00|20|19.64|19.95|19.59|20|19.64|19.87|19.51|93
1589076300000|2020-05-10 02:05:00|19.94|19.58|19.85|19.49|19.94|19.58|19.83|19.47|72
1589076600000|2020-05-10 02:10:00|19.86|19.5|19.82|19.46|19.92|19.56|19.81|19.45|89
1589076900000|2020-05-10 02:15:00|19.81|19.45|19.79|19.43|19.85|19.49|19.75|19.39|84
1589077200000|2020-05-10 02:20:00|19.78|19.42|19.78|19.42|19.81|19.45|19.7|19.34|72
1589077500000|2020-05-10 02:25:00|19.79|19.43|19.81|19.45|19.82|19.46|19.72|19.36|66
1589077800000|2020-05-10 02:30:00|19.82|19.46|19.89|19.53|19.9|19.54|19.82|19.46|30
1589078100000|2020-05-10 02:35:00|19.88|19.52|19.85|19.49|19.91|19.55|19.82|19.46|44
1589078400000|2020-05-10 02:40:00|19.86|19.5|19.88|19.52|19.88|19.52|19.84|19.48|33
1589078700000|2020-05-10 02:45:00|19.89|19.53|19.88|19.52|19.9|19.54|19.87|19.51|30
1589079000000|2020-05-10 02:50:00|19.89|19.53|19.78|19.42|19.89|19.53|19.77|19.41|48
1589079300000|2020-05-10 02:55:00|19.77|19.41|19.78|19.42|19.79|19.43|19.75|19.39|28
1589079600000|2020-05-10 03:00:00|19.77|19.41|19.73|19.37|19.77|19.41|19.68|19.32|87
1589079900000|2020-05-10 03:05:00|19.72|19.36|19.6|19.24|19.72|19.36|19.52|19.16|120
1589080200000|2020-05-10 03:10:00|19.61|19.25|19.53|19.17|19.62|19.26|19.27|18.91|232
1589080500000|2020-05-10 03:15:00|19.54|19.18|19.55|19.19|19.62|19.26|19.53|19.17|126
1589080800000|2020-05-10 03:20:00|19.56|19.2|19.63|19.27|19.69|19.33|19.55|19.19|96
1589081100000|2020-05-10 03:25:00|19.62|19.26|19.66|19.3|19.69|19.33|19.6|19.24|73
1589081400000|2020-05-10 03:30:00|19.65|19.29|19.73|19.37|19.74|19.38|19.62|19.26|63
1589081700000|2020-05-10 03:35:00|19.74|19.38|19.79|19.43|19.81|19.45|19.73|19.37|46
1589082000000|2020-05-10 03:40:00|19.8|19.44|19.72|19.36|19.82|19.46|19.63|19.27|90
1589082300000|2020-05-10 03:45:00|19.73|19.37|19.77|19.41|19.79|19.43|19.7|19.34|49
1589082600000|2020-05-10 03:50:00|19.76|19.4|19.7|19.34|19.79|19.43|19.68|19.32|43
1589082900000|2020-05-10 03:55:00|19.69|19.33|19.66|19.3|19.69|19.33|19.64|19.28|60
1589083200000|2020-05-10 04:00:00|19.65|19.29|19.59|19.23|19.66|19.3|19.52|19.16|142
1589083500000|2020-05-10 04:05:00|19.58|19.22|19.63|19.27|19.67|19.31|19.58|19.22|48
1589083800000|2020-05-10 04:10:00|19.62|19.26|19.67|19.31|19.68|19.32|19.56|19.2|80
1589084100000|2020-05-10 04:15:00|19.68|19.32|19.62|19.26|19.68|19.32|19.61|19.25|53
1589084400000|2020-05-10 04:20:00|19.63|19.27|19.63|19.27|19.64|19.28|19.61|19.25|19
1589084700000|2020-05-10 04:25:00|19.64|19.28|19.49|19.13|19.65|19.29|19.45|19.09|82
1589085000000|2020-05-10 04:30:00|19.48|19.12|19.56|19.2|19.56|19.2|19.47|19.11|72
1589085300000|2020-05-10 04:35:00|19.55|19.19|19.54|19.18|19.6|19.24|19.49|19.13|68
1589085600000|2020-05-10 04:40:00|19.53|19.17|19.5|19.14|19.55|19.19|19.49|19.13|56
1589085900000|2020-05-10 04:45:00|19.51|19.15|19.6|19.24|19.61|19.25|19.5|19.14|38
1589086200000|2020-05-10 04:50:00|19.61|19.25|19.6|19.24|19.64|19.28|19.57|19.21|30
1589086500000|2020-05-10 04:55:00|19.59|19.23|19.65|19.29|19.65|19.29|19.55|19.19|48
1589086800000|2020-05-10 05:00:00|19.64|19.28|19.62|19.26|19.69|19.33|19.62|19.26|53
1589087100000|2020-05-10 05:05:00|19.63|19.27|19.62|19.26|19.64|19.28|19.6|19.24|24
1589087400000|2020-05-10 05:10:00|19.63|19.27|19.7|19.34|19.7|19.34|19.63|19.27|28
1589087700000|2020-05-10 05:15:00|19.71|19.35|19.64|19.28|19.71|19.35|19.64|19.28|30
1589088000000|2020-05-10 05:20:00|19.65|19.29|19.65|19.29|19.67|19.31|19.63|19.27|29
1589088300000|2020-05-10 05:25:00|19.64|19.28|19.67|19.31|19.67|19.31|19.64|19.28|22
1589088600000|2020-05-10 05:30:00|19.68|19.32|19.71|19.35|19.72|19.36|19.68|19.32|26
1589088900000|2020-05-10 05:35:00|19.7|19.34|19.72|19.36|19.72|19.36|19.68|19.32|21
1589089200000|2020-05-10 05:40:00|19.73|19.37|19.75|19.39|19.81|19.45|19.72|19.36|27
1589089500000|2020-05-10 05:45:00|19.74|19.38|19.74|19.38|19.76|19.4|19.72|19.36|31
1589089800000|2020-05-10 05:50:00|19.73|19.37|19.78|19.42|19.78|19.42|19.73|19.37|22
1589090100000|2020-05-10 05:55:00|19.79|19.43|19.75|19.39|19.79|19.43|19.75|19.39|15
1589090400000|2020-05-10 06:00:00|19.74|19.38|19.73|19.37|19.76|19.4|19.73|19.37|20
1589090700000|2020-05-10 06:05:00|19.74|19.38|19.7|19.34|19.74|19.38|19.67|19.31|54
1589091000000|2020-05-10 06:10:00|19.69|19.33|19.75|19.39|19.76|19.4|19.68|19.32|33
1589091300000|2020-05-10 06:15:00|19.74|19.38|19.75|19.39|19.76|19.4|19.72|19.36|16
1589091600000|2020-05-10 06:20:00|19.74|19.38|19.77|19.41|19.78|19.42|19.74|19.38|26
1589091900000|2020-05-10 06:25:00|19.78|19.42|19.78|19.42|19.79|19.43|19.75|19.39|17
1589092200000|2020-05-10 06:30:00|19.77|19.41|19.78|19.42|19.79|19.43|19.76|19.4|24
1589092500000|2020-05-10 06:35:00|19.79|19.43|19.77|19.41|19.8|19.44|19.76|19.4|21
1589092800000|2020-05-10 06:40:00|19.78|19.42|19.81|19.45|19.81|19.45|19.78|19.42|30
1589093100000|2020-05-10 06:45:00|19.82|19.46|19.82|19.46|19.83|19.47|19.8|19.44|9
1589093400000|2020-05-10 06:50:00|19.83|19.47|19.82|19.46|19.83|19.47|19.81|19.45|8
1589093700000|2020-05-10 06:55:00|19.81|19.45|19.79|19.43|19.81|19.45|19.76|19.4|11
1589094000000|2020-05-10 07:00:00|19.78|19.42|19.85|19.49|19.85|19.49|19.78|19.42|40
1589094300000|2020-05-10 07:05:00|19.86|19.5|19.88|19.52|19.92|19.56|19.86|19.5|15
1589094600000|2020-05-10 07:10:00|19.87|19.51|19.9|19.54|19.93|19.57|19.87|19.51|24
1589094900000|2020-05-10 07:15:00|19.91|19.55|20.04|19.68|20.1|19.74|19.91|19.55|108
1589095200000|2020-05-10 07:20:00|20.05|19.69|20.14|19.78|20.15|19.79|20.03|19.67|123
1589095500000|2020-05-10 07:25:00|20.13|19.77|20.21|19.85|20.21|19.85|20.13|19.77|58
1589095800000|2020-05-10 07:30:00|20.2|19.84|20.13|19.77|20.2|19.84|20.11|19.75|71
1589096100000|2020-05-10 07:35:00|20.14|19.78|20.21|19.85|20.21|19.85|20.11|19.75|36
1589096400000|2020-05-10 07:40:00|20.22|19.86|20.16|19.8|20.22|19.86|20.13|19.77|35
1589096700000|2020-05-10 07:45:00|20.15|19.79|20.19|19.83|20.23|19.87|20.14|19.78|51
1589097000000|2020-05-10 07:50:00|20.2|19.84|20.22|19.86|20.24|19.88|20.18|19.82|55
1589097300000|2020-05-10 07:55:00|20.23|19.87|20.24|19.88|20.28|19.92|20.22|19.86|60
1589097600000|2020-05-10 08:00:00|20.23|19.87|20.23|19.87|20.25|19.89|20.17|19.81|65
1589097900000|2020-05-10 08:05:00|20.24|19.88|20.27|19.91|20.37|20.01|20.24|19.88|116
1589098200000|2020-05-10 08:10:00|20.26|19.9|20.25|19.89|20.27|19.91|20.22|19.86|96
1589098500000|2020-05-10 08:15:00|20.24|19.88|20.22|19.86|20.25|19.89|20.2|19.84|67
1589098800000|2020-05-10 08:20:00|20.21|19.85|20.13|19.77|20.21|19.85|20.13|19.77|23
1589099100000|2020-05-10 08:25:00|20.12|19.76|20.14|19.78|20.15|19.79|20.08|19.72|57
1589099400000|2020-05-10 08:30:00|20.15|19.79|20.1|19.74|20.17|19.81|20.1|19.74|24
1589099700000|2020-05-10 08:35:00|20.11|19.75|20.11|19.75|20.13|19.77|20.07|19.71|28
1589100000000|2020-05-10 08:40:00|20.12|19.76|20.19|19.83|20.19|19.83|20.11|19.75|20
1589100300000|2020-05-10 08:45:00|20.18|19.82|20.16|19.8|20.19|19.83|20.14|19.78|49
1589100600000|2020-05-10 08:50:00|20.17|19.81|20.13|19.77|20.17|19.81|20.12|19.76|37
1589100900000|2020-05-10 08:55:00|20.12|19.76|20.1|19.74|20.16|19.8|20.09|19.73|33
1589101200000|2020-05-10 09:00:00|20.09|19.73|20.1|19.74|20.1|19.74|20.07|19.71|22
1589101500000|2020-05-10 09:05:00|20.11|19.75|20.04|19.68|20.12|19.76|20.04|19.68|46
1589101800000|2020-05-10 09:10:00|20.05|19.69|20.1|19.74|20.1|19.74|20.04|19.68|26
1589102100000|2020-05-10 09:15:00|20.11|19.75|20.08|19.72|20.11|19.75|20.07|19.71|24
1589102400000|2020-05-10 09:20:00|20.07|19.71|20.09|19.73|20.12|19.76|20.07|19.71|35
1589102700000|2020-05-10 09:25:00|20.1|19.74|20.07|19.71|20.11|19.75|20.06|19.7|26
1589103000000|2020-05-10 09:30:00|20.06|19.7|20.1|19.74|20.1|19.74|20.04|19.68|25
1589103300000|2020-05-10 09:35:00|20.11|19.75|20.15|19.79|20.16|19.8|20.09|19.73|37
1589103600000|2020-05-10 09:40:00|20.16|19.8|20.11|19.75|20.16|19.8|20.09|19.73|14
1589103900000|2020-05-10 09:45:00|20.12|19.76|20.09|19.73|20.12|19.76|20.09|19.73|24
1589104200000|2020-05-10 09:50:00|20.1|19.74|20.12|19.76|20.13|19.77|20.1|19.74|23
1589104500000|2020-05-10 09:55:00|20.11|19.75|20|19.64|20.11|19.75|20|19.64|26
1589104800000|2020-05-10 10:00:00|20.01|19.65|19.95|19.59|20.01|19.65|19.91|19.55|86
1589105100000|2020-05-10 10:05:00|19.97|19.61|19.98|19.62|20.02|19.66|19.96|19.6|43
1589105400000|2020-05-10 10:10:00|19.99|19.63|19.98|19.62|20.04|19.68|19.98|19.62|30
1589105700000|2020-05-10 10:15:00|19.99|19.63|19.97|19.61|20|19.64|19.96|19.6|21
1589106000000|2020-05-10 10:20:00|19.96|19.6|20.05|19.69|20.05|19.69|19.96|19.6|40
1589106300000|2020-05-10 10:25:00|20.06|19.7|20.01|19.65|20.06|19.7|20|19.64|36
1589106600000|2020-05-10 10:30:00|20.02|19.66|20.13|19.77|20.13|19.77|20.01|19.65|40
1589106900000|2020-05-10 10:35:00|20.12|19.76|20.09|19.73|20.12|19.76|20.06|19.7|52
1589107200000|2020-05-10 10:40:00|20.08|19.72|20.12|19.76|20.14|19.78|20.07|19.71|21
1589107500000|2020-05-10 10:45:00|20.13|19.77|20.12|19.76|20.15|19.79|20.12|19.76|12
1589107800000|2020-05-10 10:50:00|20.11|19.75|20.14|19.78|20.15|19.79|20.09|19.73|24
1589108100000|2020-05-10 10:55:00|20.13|19.77|20.16|19.8|20.19|19.83|20.13|19.77|38
1589108400000|2020-05-10 11:00:00|20.15|19.79|20.1|19.74|20.16|19.8|20.1|19.74|13
1589108700000|2020-05-10 11:05:00|20.11|19.75|20.11|19.75|20.12|19.76|20.09|19.73|21
1589109000000|2020-05-10 11:10:00|20.1|19.74|20.1|19.74|20.11|19.75|20.08|19.72|27
1589109300000|2020-05-10 11:15:00|20.11|19.75|20.12|19.76|20.12|19.76|20.08|19.72|26
1589109600000|2020-05-10 11:20:00|20.13|19.77|20.05|19.69|20.15|19.79|20.03|19.67|37
1589109900000|2020-05-10 11:25:00|20.04|19.68|19.96|19.6|20.05|19.69|19.94|19.58|51
1589110200000|2020-05-10 11:30:00|19.97|19.61|19.97|19.61|19.99|19.63|19.93|19.57|25
1589110500000|2020-05-10 11:35:00|19.96|19.6|19.98|19.62|20|19.64|19.95|19.59|23
1589110800000|2020-05-10 11:40:00|19.97|19.61|19.92|19.56|19.97|19.61|19.89|19.53|50
1589111100000|2020-05-10 11:45:00|19.93|19.57|19.91|19.55|19.94|19.58|19.88|19.52|37
1589111400000|2020-05-10 11:50:00|19.9|19.54|19.92|19.56|19.94|19.58|19.86|19.5|33
1589111700000|2020-05-10 11:55:00|19.93|19.57|20|19.64|20.01|19.65|19.92|19.56|30
1589112000000|2020-05-10 12:00:00|19.99|19.63|20.01|19.65|20.01|19.65|19.95|19.59|25
1589112300000|2020-05-10 12:05:00|20|19.64|19.96|19.6|20.02|19.66|19.96|19.6|17
1589112600000|2020-05-10 12:10:00|19.97|19.61|19.97|19.61|19.98|19.62|19.94|19.58|35
1589112900000|2020-05-10 12:15:00|19.98|19.62|20.03|19.67|20.04|19.68|19.97|19.61|49
1589113200000|2020-05-10 12:20:00|20.04|19.68|20.02|19.66|20.06|19.7|20.01|19.65|33
1589113500000|2020-05-10 12:25:00|20.01|19.65|20.03|19.67|20.05|19.69|20.01|19.65|17
1589113800000|2020-05-10 12:30:00|20.02|19.66|20.05|19.69|20.06|19.7|19.98|19.62|35
1589114100000|2020-05-10 12:35:00|20.04|19.68|20.05|19.69|20.08|19.72|20.04|19.68|36
1589114400000|2020-05-10 12:40:00|20.04|19.68|20.07|19.71|20.07|19.71|20.02|19.66|14
1589114700000|2020-05-10 12:45:00|20.06|19.7|20|19.64|20.06|19.7|19.99|19.63|45
1589115000000|2020-05-10 12:50:00|19.99|19.63|20|19.64|20|19.64|19.96|19.6|22
1589115300000|2020-05-10 12:55:00|19.99|19.63|19.97|19.61|20.02|19.66|19.97|19.61|23
1589115600000|2020-05-10 13:00:00|19.98|19.62|19.97|19.61|20.02|19.66|19.96|19.6|24
1589115900000|2020-05-10 13:05:00|19.96|19.6|19.95|19.59|19.98|19.62|19.94|19.58|14
1589116200000|2020-05-10 13:10:00|19.94|19.58|20|19.64|20|19.64|19.94|19.58|19
1589116500000|2020-05-10 13:15:00|20.01|19.65|20.05|19.69|20.06|19.7|20|19.64|13
1589116800000|2020-05-10 13:20:00|20.06|19.7|20.06|19.7|20.07|19.71|20.03|19.67|17
1589117100000|2020-05-10 13:25:00|20.07|19.71|20.14|19.78|20.14|19.78|20.06|19.7|63
1589117400000|2020-05-10 13:30:00|20.15|19.79|20.11|19.75|20.16|19.8|20.1|19.74|33
1589117700000|2020-05-10 13:35:00|20.1|19.74|20.11|19.75|20.13|19.77|20.1|19.74|16
1589118000000|2020-05-10 13:40:00|20.1|19.74|20.09|19.73|20.12|19.76|20.09|19.73|14
1589118300000|2020-05-10 13:45:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|6
1589118600000|2020-05-10 13:50:00|20.08|19.72|20.12|19.76|20.12|19.76|20.08|19.72|15
1589118900000|2020-05-10 13:55:00|20.11|19.75|20.09|19.73|20.12|19.76|20.08|19.72|13
1589119200000|2020-05-10 14:00:00|20.08|19.72|20.06|19.7|20.09|19.73|20.04|19.68|25
1589119500000|2020-05-10 14:05:00|20.07|19.71|20.07|19.71|20.09|19.73|20.07|19.71|11
1589119800000|2020-05-10 14:10:00|20.06|19.7|20.07|19.71|20.07|19.71|20.06|19.7|4
1589120100000|2020-05-10 14:15:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|13
1589120400000|2020-05-10 14:20:00|20.05|19.69|19.98|19.62|20.06|19.7|19.96|19.6|34
1589120700000|2020-05-10 14:25:00|19.99|19.63|20.02|19.66|20.02|19.66|19.99|19.63|15
1589121000000|2020-05-10 14:30:00|20.01|19.65|20.04|19.68|20.04|19.68|20|19.64|18
1589121300000|2020-05-10 14:35:00|20.05|19.69|20.06|19.7|20.06|19.7|20.02|19.66|14
1589121600000|2020-05-10 14:40:00|20.05|19.69|20.03|19.67|20.06|19.7|20.01|19.65|23
1589121900000|2020-05-10 14:45:00|20.02|19.66|20.04|19.68|20.04|19.68|20.01|19.65|17
1589122200000|2020-05-10 14:50:00|20.05|19.69|19.91|19.55|20.06|19.7|19.89|19.53|34
1589122500000|2020-05-10 14:55:00|19.92|19.56|19.83|19.47|19.94|19.58|19.76|19.4|118
1589122800000|2020-05-10 15:00:00|19.82|19.46|19.85|19.49|19.89|19.53|19.8|19.44|62
1589123100000|2020-05-10 15:05:00|19.84|19.48|19.79|19.43|19.85|19.49|19.76|19.4|70
1589123400000|2020-05-10 15:10:00|19.78|19.42|19.86|19.5|19.86|19.5|19.76|19.4|72
1589123700000|2020-05-10 15:15:00|19.85|19.49|19.89|19.53|19.9|19.54|19.85|19.49|35
1589124000000|2020-05-10 15:20:00|19.9|19.54|19.88|19.52|19.9|19.54|19.87|19.51|17
1589124300000|2020-05-10 15:25:00|19.89|19.53|19.92|19.56|19.93|19.57|19.88|19.52|20
1589124600000|2020-05-10 15:30:00|19.91|19.55|19.92|19.56|19.94|19.58|19.89|19.53|30
1589124900000|2020-05-10 15:35:00|19.91|19.55|19.81|19.45|19.91|19.55|19.81|19.45|25
1589125200000|2020-05-10 15:40:00|19.8|19.44|19.8|19.44|19.82|19.46|19.79|19.43|25
1589125500000|2020-05-10 15:45:00|19.79|19.43|19.72|19.36|19.79|19.43|19.68|19.32|65
1589125800000|2020-05-10 15:50:00|19.71|19.35|19.76|19.4|19.77|19.41|19.71|19.35|42
1589126100000|2020-05-10 15:55:00|19.75|19.39|19.76|19.4|19.79|19.43|19.74|19.38|30
1589126400000|2020-05-10 16:00:00|19.77|19.41|19.78|19.42|19.84|19.48|19.71|19.35|105
1589126700000|2020-05-10 16:05:00|19.79|19.43|19.78|19.42|19.85|19.49|19.75|19.39|64
1589127000000|2020-05-10 16:10:00|19.79|19.43|19.8|19.44|19.8|19.44|19.71|19.35|82
1589127300000|2020-05-10 16:15:00|19.79|19.43|19.76|19.4|19.82|19.46|19.75|19.39|32
1589127600000|2020-05-10 16:20:00|19.75|19.39|19.66|19.3|19.79|19.43|19.62|19.26|104
1589127900000|2020-05-10 16:25:00|19.65|19.29|19.65|19.29|19.72|19.36|19.61|19.25|97
1589128200000|2020-05-10 16:30:00|19.66|19.3|19.63|19.27|19.68|19.32|19.61|19.25|56
1589128500000|2020-05-10 16:35:00|19.62|19.26|19.3|18.94|19.63|19.27|19.21|18.85|273
1589128800000|2020-05-10 16:40:00|19.29|18.93|19.29|18.93|19.34|18.98|19.11|18.75|222
1589129100000|2020-05-10 16:45:00|19.28|18.92|19.36|19|19.44|19.08|19.26|18.9|132
1589129400000|2020-05-10 16:50:00|19.35|18.99|19.29|18.93|19.35|18.99|19.25|18.89|105
1589129700000|2020-05-10 16:55:00|19.28|18.92|18.95|18.59|19.29|18.93|18.95|18.59|209
1589130000000|2020-05-10 17:00:00|18.96|18.6|19.23|18.87|19.23|18.87|18.96|18.6|206
1589130300000|2020-05-10 17:05:00|19.22|18.86|19.42|19.06|19.43|19.07|19.22|18.86|101
1589130600000|2020-05-10 17:10:00|19.41|19.05|19.33|18.97|19.42|19.06|19.31|18.95|64
1589130900000|2020-05-10 17:15:00|19.32|18.96|19.45|19.09|19.45|19.09|19.32|18.96|90
1589131200000|2020-05-10 17:20:00|19.44|19.08|19.43|19.07|19.46|19.1|19.32|18.96|122
1589131500000|2020-05-10 17:25:00|19.42|19.06|19.39|19.03|19.48|19.12|19.37|19.01|88
1589131800000|2020-05-10 17:30:00|19.38|19.02|19.35|18.99|19.43|19.07|19.31|18.95|60
1589132100000|2020-05-10 17:35:00|19.36|19|19.43|19.07|19.45|19.09|19.35|18.99|64
1589132400000|2020-05-10 17:40:00|19.42|19.06|19.37|19.01|19.42|19.06|19.35|18.99|49
1589132700000|2020-05-10 17:45:00|19.36|19|19.36|19|19.38|19.02|19.33|18.97|47
1589133000000|2020-05-10 17:50:00|19.37|19.01|19.37|19.01|19.43|19.07|19.37|19.01|37
1589133300000|2020-05-10 17:55:00|19.38|19.02|19.43|19.07|19.45|19.09|19.38|19.02|32
1589133600000|2020-05-10 18:00:00|19.44|19.08|19.41|19.05|19.49|19.13|19.4|19.04|44
1589133900000|2020-05-10 18:05:00|19.4|19.04|19.41|19.05|19.44|19.08|19.38|19.02|26
1589134200000|2020-05-10 18:10:00|19.42|19.06|19.53|19.17|19.56|19.2|19.42|19.06|58
1589134500000|2020-05-10 18:15:00|19.54|19.18|19.49|19.13|19.55|19.19|19.48|19.12|43
1589134800000|2020-05-10 18:20:00|19.5|19.14|19.46|19.1|19.51|19.15|19.46|19.1|23
1589135100000|2020-05-10 18:25:00|19.47|19.11|19.42|19.06|19.5|19.14|19.4|19.04|48
1589135400000|2020-05-10 18:30:00|19.43|19.07|19.37|19.01|19.45|19.09|19.37|19.01|47
1589135700000|2020-05-10 18:35:00|19.38|19.02|19.36|19|19.39|19.03|19.3|18.94|77
1589136000000|2020-05-10 18:40:00|19.37|19.01|19.39|19.03|19.43|19.07|19.37|19.01|55
1589136300000|2020-05-10 18:45:00|19.4|19.04|19.45|19.09|19.46|19.1|19.39|19.03|42
1589136600000|2020-05-10 18:50:00|19.44|19.08|19.48|19.12|19.49|19.13|19.44|19.08|45
1589136900000|2020-05-10 18:55:00|19.49|19.13|19.45|19.09|19.5|19.14|19.45|19.09|35
1589137200000|2020-05-10 19:00:00|19.46|19.1|19.52|19.16|19.54|19.18|19.46|19.1|25
1589137500000|2020-05-10 19:05:00|19.51|19.15|19.52|19.16|19.53|19.17|19.49|19.13|18
1589137800000|2020-05-10 19:10:00|19.53|19.17|19.52|19.16|19.55|19.19|19.51|19.15|26
1589138100000|2020-05-10 19:15:00|19.53|19.17|19.52|19.16|19.53|19.17|19.48|19.12|26
1589138400000|2020-05-10 19:20:00|19.51|19.15|19.55|19.19|19.56|19.2|19.51|19.15|23
1589138700000|2020-05-10 19:25:00|19.56|19.2|19.59|19.23|19.6|19.24|19.56|19.2|18
1589139000000|2020-05-10 19:30:00|19.58|19.22|19.6|19.24|19.61|19.25|19.58|19.22|17
1589139300000|2020-05-10 19:35:00|19.61|19.25|19.48|19.12|19.61|19.25|19.47|19.11|60
1589139600000|2020-05-10 19:40:00|19.49|19.13|19.56|19.2|19.57|19.21|19.49|19.13|38
1589139900000|2020-05-10 19:45:00|19.55|19.19|19.56|19.2|19.59|19.23|19.54|19.18|26
1589140200000|2020-05-10 19:50:00|19.57|19.21|19.54|19.18|19.6|19.24|19.54|19.18|16
1589140500000|2020-05-10 19:55:00|19.55|19.19|19.51|19.15|19.59|19.23|19.51|19.15|35
1589140800000|2020-05-10 20:00:00|19.52|19.16|19.92|19.56|19.97|19.61|19.52|19.16|242
1589141100000|2020-05-10 20:05:00|19.91|19.55|19.86|19.5|19.97|19.61|19.85|19.49|224
1589141400000|2020-05-10 20:10:00|19.85|19.49|19.92|19.56|19.92|19.56|19.8|19.44|157
1589141700000|2020-05-10 20:15:00|19.93|19.57|19.87|19.51|19.98|19.62|19.87|19.51|144
1589142000000|2020-05-10 20:20:00|19.88|19.52|19.97|19.61|19.98|19.62|19.87|19.51|58
1589142300000|2020-05-10 20:25:00|19.96|19.6|19.91|19.55|19.97|19.61|19.89|19.53|67
1589142600000|2020-05-10 20:30:00|19.92|19.56|19.88|19.52|19.94|19.58|19.87|19.51|43
1589142900000|2020-05-10 20:35:00|19.87|19.51|19.82|19.46|19.87|19.51|19.79|19.43|31
1589143200000|2020-05-10 20:40:00|19.81|19.45|19.81|19.45|19.82|19.46|19.78|19.42|39
1589143500000|2020-05-10 20:45:00|19.8|19.44|19.89|19.53|19.89|19.53|19.8|19.44|26
1589143800000|2020-05-10 20:50:00|19.9|19.54|19.86|19.5|19.9|19.54|19.85|19.49|15
1589144100000|2020-05-10 20:55:00|19.87|19.51|19.75|19.39|19.87|19.51|19.75|19.39|17
1589144400000|2020-05-10 21:00:00|19.76|19.4|19.87|19.51|19.88|19.52|19.75|19.39|27
1589144700000|2020-05-10 21:05:00|19.88|19.52|19.82|19.46|19.9|19.54|19.82|19.46|47
1589145000000|2020-05-10 21:10:00|19.83|19.47|19.74|19.38|19.83|19.47|19.74|19.38|26
1589145300000|2020-05-10 21:15:00|19.75|19.39|19.75|19.39|19.76|19.4|19.74|19.38|17
1589145600000|2020-05-10 21:20:00|19.76|19.4|19.8|19.44|19.8|19.44|19.76|19.4|9
1589145900000|2020-05-10 21:25:00|19.81|19.45|19.83|19.47|19.83|19.47|19.8|19.44|19
1589146200000|2020-05-10 21:30:00|19.84|19.48|19.85|19.49|19.86|19.5|19.83|19.47|10
1589146500000|2020-05-10 21:35:00|19.86|19.5|19.9|19.54|19.9|19.54|19.85|19.49|19
1589146800000|2020-05-10 21:40:00|19.91|19.55|19.94|19.58|19.95|19.59|19.91|19.55|20
1589147100000|2020-05-10 21:45:00|19.93|19.57|19.99|19.63|20.07|19.71|19.93|19.57|57
1589147400000|2020-05-10 21:50:00|20|19.64|19.96|19.6|20.02|19.66|19.93|19.57|87
1589147700000|2020-05-10 21:55:00|19.97|19.61|19.98|19.62|20|19.64|19.97|19.61|20
1589148000000|2020-05-10 22:00:00|19.99|19.63|19.99|19.63|20.01|19.65|19.98|19.62|31
1589148300000|2020-05-10 22:05:00|19.98|19.62|19.91|19.55|19.98|19.62|19.88|19.52|32
1589148600000|2020-05-10 22:10:00|19.92|19.56|19.91|19.55|19.92|19.56|19.89|19.53|22
1589148900000|2020-05-10 22:15:00|19.92|19.56|19.93|19.57|19.93|19.57|19.9|19.54|18
1589149200000|2020-05-10 22:20:00|19.94|19.58|19.94|19.58|19.95|19.59|19.93|19.57|15
1589149500000|2020-05-10 22:25:00|19.95|19.59|19.94|19.58|19.95|19.59|19.89|19.53|46
1589149800000|2020-05-10 22:30:00|19.93|19.57|19.95|19.59|19.97|19.61|19.93|19.57|19
1589150100000|2020-05-10 22:35:00|19.94|19.58|19.98|19.62|19.99|19.63|19.94|19.58|21
1589150400000|2020-05-10 22:40:00|19.97|19.61|19.98|19.62|20|19.64|19.97|19.61|8
1589150700000|2020-05-10 22:45:00|19.99|19.63|19.91|19.55|20.02|19.66|19.91|19.55|60
1589151000000|2020-05-10 22:50:00|19.9|19.54|19.94|19.58|19.94|19.58|19.89|19.53|35
1589151300000|2020-05-10 22:55:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|10
1589151600000|2020-05-10 23:00:00|19.93|19.57|19.98|19.62|20.03|19.67|19.93|19.57|46
1589151900000|2020-05-10 23:05:00|19.97|19.61|19.9|19.54|19.99|19.63|19.9|19.54|34
1589152200000|2020-05-10 23:10:00|19.91|19.55|19.99|19.63|20.02|19.66|19.86|19.5|79
1589152500000|2020-05-10 23:15:00|19.98|19.62|20|19.64|20.02|19.66|19.96|19.6|31
1589152800000|2020-05-10 23:20:00|20.01|19.65|19.93|19.57|20.01|19.65|19.93|19.57|21
1589153100000|2020-05-10 23:25:00|19.94|19.58|19.82|19.46|19.94|19.58|19.81|19.45|84
1589153400000|2020-05-10 23:30:00|19.8|19.44|19.77|19.41|19.82|19.46|19.66|19.3|118
1589153700000|2020-05-10 23:35:00|19.76|19.4|19.84|19.48|19.86|19.5|19.76|19.4|55
1589154000000|2020-05-10 23:40:00|19.85|19.49|19.83|19.47|19.87|19.51|19.83|19.47|33
1589154300000|2020-05-10 23:45:00|19.82|19.46|19.94|19.58|19.97|19.61|19.82|19.46|75
1589154600000|2020-05-10 23:50:00|19.93|19.57|19.92|19.56|19.96|19.6|19.92|19.56|28
1589154900000|2020-05-10 23:55:00|19.93|19.57|19.91|19.55|19.97|19.61|19.91|19.55|39
1589155200000|2020-05-11 00:00:00|19.92|19.56|19.94|19.58|19.97|19.61|19.92|19.56|39
1589155500000|2020-05-11 00:05:00|19.95|19.59|19.95|19.59|19.96|19.6|19.94|19.58|17
1589155800000|2020-05-11 00:10:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|8
1589156100000|2020-05-11 00:15:00|19.98|19.62|20.12|19.76|20.12|19.76|19.97|19.61|71
1589156400000|2020-05-11 00:20:00|20.11|19.75|20.13|19.77|20.14|19.78|20.1|19.74|45
1589156700000|2020-05-11 00:25:00|20.12|19.76|20.13|19.77|20.15|19.79|20.11|19.75|20
1589157000000|2020-05-11 00:30:00|20.14|19.78|20.13|19.77|20.23|19.87|20.13|19.77|40
1589157300000|2020-05-11 00:35:00|20.14|19.78|20.13|19.77|20.17|19.81|20.1|19.74|46
1589157600000|2020-05-11 00:40:00|20.14|19.78|20.1|19.74|20.16|19.8|20.07|19.71|41
1589157900000|2020-05-11 00:45:00|20.09|19.73|20.07|19.71|20.09|19.73|20.04|19.68|23
1589158200000|2020-05-11 00:50:00|20.08|19.72|20.07|19.71|20.1|19.74|20.07|19.71|32
1589158500000|2020-05-11 00:55:00|20.08|19.72|20.12|19.76|20.12|19.76|20.08|19.72|17
1589158800000|2020-05-11 01:00:00|20.13|19.77|20.13|19.77|20.14|19.78|20.11|19.75|35
1589159100000|2020-05-11 01:05:00|20.12|19.76|20.1|19.74|20.13|19.77|20.1|19.74|7
1589159400000|2020-05-11 01:10:00|20.09|19.73|20.11|19.75|20.11|19.75|20.09|19.73|11
1589159700000|2020-05-11 01:15:00|20.12|19.76|19.99|19.63|20.12|19.76|19.99|19.63|38
1589160000000|2020-05-11 01:20:00|20|19.64|19.96|19.6|20.02|19.66|19.95|19.59|45
1589160300000|2020-05-11 01:25:00|19.97|19.61|20.02|19.66|20.02|19.66|19.96|19.6|50
1589160600000|2020-05-11 01:30:00|20.01|19.65|20.01|19.65|20.02|19.66|19.98|19.62|25
1589160900000|2020-05-11 01:35:00|20|19.64|19.97|19.61|20.02|19.66|19.96|19.6|32
1589161200000|2020-05-11 01:40:00|19.98|19.62|20.02|19.66|20.02|19.66|19.98|19.62|36
1589161500000|2020-05-11 01:45:00|20.01|19.65|20|19.64|20.02|19.66|19.97|19.61|22
1589161800000|2020-05-11 01:50:00|20.01|19.65|19.99|19.63|20.01|19.65|19.98|19.62|17
1589162100000|2020-05-11 01:55:00|19.98|19.62|19.95|19.59|19.99|19.63|19.94|19.58|22
1589162400000|2020-05-11 02:00:00|19.96|19.6|19.96|19.6|19.97|19.61|19.94|19.58|21
1589162700000|2020-05-11 02:05:00|19.97|19.61|19.96|19.6|19.97|19.61|19.95|19.59|10
1589163000000|2020-05-11 02:10:00|19.95|19.59|19.95|19.59|19.96|19.6|19.91|19.55|31
1589163300000|2020-05-11 02:15:00|19.96|19.6|19.98|19.62|19.99|19.63|19.96|19.6|13
1589163600000|2020-05-11 02:20:00|19.97|19.61|20|19.64|20|19.64|19.97|19.61|10
1589163900000|2020-05-11 02:25:00|20.01|19.65|20.02|19.66|20.05|19.69|20|19.64|22
1589164200000|2020-05-11 02:30:00|20.03|19.67|20.04|19.68|20.04|19.68|20.01|19.65|22
1589164500000|2020-05-11 02:35:00|20.03|19.67|20.04|19.68|20.05|19.69|20.02|19.66|18
1589164800000|2020-05-11 02:40:00|20.03|19.67|20.03|19.67|20.04|19.68|20.02|19.66|35
1589165100000|2020-05-11 02:45:00|20.02|19.66|20.05|19.69|20.05|19.69|20|19.64|20
1589165400000|2020-05-11 02:50:00|20.04|19.68|20.04|19.68|20.04|19.68|20.02|19.66|11
1589165700000|2020-05-11 02:55:00|20.03|19.67|20.02|19.66|20.03|19.67|20.02|19.66|12
1589166000000|2020-05-11 03:00:00|20.01|19.65|20.04|19.68|20.04|19.68|20.01|19.65|16
1589166300000|2020-05-11 03:05:00|20.05|19.69|20.05|19.69|20.05|19.69|20.04|19.68|17
1589166600000|2020-05-11 03:10:00|20.06|19.7|20.08|19.72|20.08|19.72|20.05|19.69|17
1589166900000|2020-05-11 03:15:00|20.07|19.71|19.99|19.63|20.08|19.72|19.99|19.63|25
1589167200000|2020-05-11 03:20:00|19.98|19.62|19.94|19.58|20|19.64|19.94|19.58|43
1589167500000|2020-05-11 03:25:00|19.93|19.57|19.96|19.6|19.97|19.61|19.91|19.55|32
1589167800000|2020-05-11 03:30:00|19.95|19.59|19.89|19.53|19.96|19.6|19.89|19.53|47
1589168100000|2020-05-11 03:35:00|19.9|19.54|19.88|19.52|19.9|19.54|19.86|19.5|27
1589168400000|2020-05-11 03:40:00|19.87|19.51|19.9|19.54|19.9|19.54|19.87|19.51|14
1589168700000|2020-05-11 03:45:00|19.89|19.53|19.93|19.57|19.93|19.57|19.86|19.5|44
1589169000000|2020-05-11 03:50:00|19.92|19.56|19.94|19.58|19.94|19.58|19.91|19.55|35
1589169300000|2020-05-11 03:55:00|19.93|19.57|19.92|19.56|19.95|19.59|19.92|19.56|46
1589169600000|2020-05-11 04:00:00|19.93|19.57|19.97|19.61|19.97|19.61|19.9|19.54|45
1589169900000|2020-05-11 04:05:00|19.96|19.6|19.95|19.59|19.97|19.61|19.94|19.58|20
1589170200000|2020-05-11 04:10:00|19.94|19.58|19.94|19.58|19.95|19.59|19.94|19.58|7
1589170500000|2020-05-11 04:15:00|19.93|19.57|19.87|19.51|19.94|19.58|19.86|19.5|27
1589170800000|2020-05-11 04:20:00|19.88|19.52|19.87|19.51|19.9|19.54|19.85|19.49|38
1589171100000|2020-05-11 04:25:00|19.88|19.52|19.89|19.53|19.92|19.56|19.87|19.51|24
1589171400000|2020-05-11 04:30:00|19.9|19.54|19.92|19.56|19.92|19.56|19.9|19.54|13
1589171700000|2020-05-11 04:35:00|19.93|19.57|19.89|19.53|19.93|19.57|19.89|19.53|29
1589172000000|2020-05-11 04:40:00|19.9|19.54|19.9|19.54|19.92|19.56|19.89|19.53|17
1589172300000|2020-05-11 04:45:00|19.91|19.55|19.85|19.49|19.91|19.55|19.85|19.49|19
1589172600000|2020-05-11 04:50:00|19.84|19.48|19.86|19.5|19.87|19.51|19.83|19.47|25
1589172900000|2020-05-11 04:55:00|19.85|19.49|19.8|19.44|19.86|19.5|19.78|19.42|36
1589173200000|2020-05-11 05:00:00|19.79|19.43|19.81|19.45|19.81|19.45|19.77|19.41|17
1589173500000|2020-05-11 05:05:00|19.82|19.46|19.84|19.48|19.89|19.53|19.82|19.46|35
1589173800000|2020-05-11 05:10:00|19.85|19.49|19.86|19.5|19.87|19.51|19.84|19.48|18
1589174100000|2020-05-11 05:15:00|19.85|19.49|19.82|19.46|19.85|19.49|19.79|19.43|14
1589174400000|2020-05-11 05:20:00|19.81|19.45|19.85|19.49|19.86|19.5|19.8|19.44|17
1589174700000|2020-05-11 05:25:00|19.86|19.5|19.82|19.46|19.87|19.51|19.8|19.44|29
1589175000000|2020-05-11 05:30:00|19.83|19.47|19.83|19.47|19.84|19.48|19.82|19.46|11
1589175300000|2020-05-11 05:35:00|19.82|19.46|19.86|19.5|19.86|19.5|19.82|19.46|21
1589175600000|2020-05-11 05:40:00|19.85|19.49|19.85|19.49|19.86|19.5|19.83|19.47|21
1589175900000|2020-05-11 05:45:00|19.86|19.5|19.87|19.51|19.9|19.54|19.86|19.5|42
1589176200000|2020-05-11 05:50:00|19.86|19.5|19.86|19.5|19.88|19.52|19.86|19.5|11
1589176500000|2020-05-11 05:55:00|19.85|19.49|19.85|19.49|19.86|19.5|19.84|19.48|19
1589176800000|2020-05-11 06:00:00|19.84|19.48|19.82|19.46|19.84|19.48|19.81|19.45|27
1589177100000|2020-05-11 06:05:00|19.83|19.47|19.82|19.46|19.83|19.47|19.81|19.45|12
1589177400000|2020-05-11 06:10:00|19.83|19.47|19.85|19.49|19.85|19.49|19.83|19.47|19
1589177700000|2020-05-11 06:15:00|19.86|19.5|19.89|19.53|19.9|19.54|19.86|19.5|24
1589178000000|2020-05-11 06:20:00|19.88|19.52|19.89|19.53|19.89|19.53|19.87|19.51|24
1589178300000|2020-05-11 06:25:00|19.88|19.52|19.88|19.52|19.9|19.54|19.88|19.52|9
1589178600000|2020-05-11 06:30:00|19.89|19.53|19.9|19.54|19.9|19.54|19.88|19.52|12
1589178900000|2020-05-11 06:35:00|19.89|19.53|19.87|19.51|19.9|19.54|19.86|19.5|11
1589179200000|2020-05-11 06:40:00|19.86|19.5|19.86|19.5|19.87|19.51|19.85|19.49|5
1589179500000|2020-05-11 06:45:00|19.87|19.51|19.83|19.47|19.87|19.51|19.83|19.47|5
1589179800000|2020-05-11 06:50:00|19.84|19.48|19.84|19.48|19.86|19.5|19.83|19.47|37
1589180100000|2020-05-11 06:55:00|19.83|19.47|19.84|19.48|19.84|19.48|19.83|19.47|14
1589180400000|2020-05-11 07:00:00|19.83|19.47|19.83|19.47|19.84|19.48|19.81|19.45|33
1589180700000|2020-05-11 07:05:00|19.84|19.48|19.84|19.48|19.85|19.49|19.82|19.46|19
1589181000000|2020-05-11 07:10:00|19.85|19.49|19.81|19.45|19.85|19.49|19.8|19.44|17
1589181300000|2020-05-11 07:15:00|19.82|19.46|19.81|19.45|19.82|19.46|19.81|19.45|10
1589181600000|2020-05-11 07:20:00|19.8|19.44|19.8|19.44|19.81|19.45|19.79|19.43|17
1589181900000|2020-05-11 07:25:00|19.79|19.43|19.78|19.42|19.79|19.43|19.77|19.41|8
1589182200000|2020-05-11 07:30:00|19.77|19.41|19.77|19.41|19.78|19.42|19.75|19.39|21
1589182500000|2020-05-11 07:35:00|19.76|19.4|19.56|19.2|19.76|19.4|19.54|19.18|116
1589182800000|2020-05-11 07:40:00|19.57|19.21|19.62|19.26|19.63|19.27|19.56|19.2|48
1589183100000|2020-05-11 07:45:00|19.61|19.25|19.64|19.28|19.65|19.29|19.57|19.21|43
1589183400000|2020-05-11 07:50:00|19.65|19.29|19.7|19.34|19.71|19.35|19.65|19.29|28
1589183700000|2020-05-11 07:55:00|19.71|19.35|19.73|19.37|19.76|19.4|19.71|19.35|27
1589184000000|2020-05-11 08:00:00|19.74|19.38|19.7|19.34|19.77|19.41|19.7|19.34|29
1589184300000|2020-05-11 08:05:00|19.69|19.33|19.64|19.28|19.7|19.34|19.64|19.28|22
1589184600000|2020-05-11 08:10:00|19.63|19.27|19.54|19.18|19.63|19.27|19.54|19.18|78
1589184900000|2020-05-11 08:15:00|19.55|19.19|19.6|19.24|19.61|19.25|19.54|19.18|38
1589185200000|2020-05-11 08:20:00|19.59|19.23|19.54|19.18|19.59|19.23|19.54|19.18|24
1589185500000|2020-05-11 08:25:00|19.53|19.17|19.42|19.06|19.54|19.18|19.38|19.02|50
1589185800000|2020-05-11 08:30:00|19.41|19.05|19.49|19.13|19.5|19.14|19.38|19.02|64
1589186100000|2020-05-11 08:35:00|19.48|19.12|19.52|19.16|19.53|19.17|19.48|19.12|19
1589186400000|2020-05-11 08:40:00|19.51|19.15|19.54|19.18|19.54|19.18|19.49|19.13|20
1589186700000|2020-05-11 08:45:00|19.55|19.19|19.64|19.28|19.64|19.28|19.55|19.19|32
1589187000000|2020-05-11 08:50:00|19.65|19.29|19.59|19.23|19.65|19.29|19.58|19.22|29
1589187300000|2020-05-11 08:55:00|19.58|19.22|19.61|19.25|19.61|19.25|19.55|19.19|16
1589187600000|2020-05-11 09:00:00|19.62|19.26|19.51|19.15|19.62|19.26|19.5|19.14|32
1589187900000|2020-05-11 09:05:00|19.52|19.16|19.44|19.08|19.52|19.16|19.44|19.08|31
1589188200000|2020-05-11 09:10:00|19.45|19.09|19.5|19.14|19.52|19.16|19.42|19.06|46
1589188500000|2020-05-11 09:15:00|19.49|19.13|19.56|19.2|19.57|19.21|19.48|19.12|24
1589188800000|2020-05-11 09:20:00|19.55|19.19|19.53|19.17|19.56|19.2|19.53|19.17|15
1589189100000|2020-05-11 09:25:00|19.52|19.16|19.48|19.12|19.53|19.17|19.45|19.09|37
1589189400000|2020-05-11 09:30:00|19.47|19.11|19.41|19.05|19.49|19.13|19.41|19.05|73
1589189700000|2020-05-11 09:35:00|19.42|19.06|19.44|19.08|19.44|19.08|19.41|19.05|21
1589190000000|2020-05-11 09:40:00|19.45|19.09|19.43|19.07|19.48|19.12|19.43|19.07|37
1589190300000|2020-05-11 09:45:00|19.42|19.06|19.45|19.09|19.46|19.1|19.39|19.03|80
1589190600000|2020-05-11 09:50:00|19.44|19.08|19.48|19.12|19.48|19.12|19.43|19.07|27
1589190900000|2020-05-11 09:55:00|19.47|19.11|19.37|19.01|19.47|19.11|19.36|19|57
1589191200000|2020-05-11 10:00:00|19.38|19.02|19.51|19.15|19.51|19.15|19.38|19.02|60
1589191500000|2020-05-11 10:05:00|19.5|19.14|19.52|19.16|19.54|19.18|19.49|19.13|45
1589191800000|2020-05-11 10:10:00|19.53|19.17|19.62|19.26|19.67|19.31|19.53|19.17|88
1589192100000|2020-05-11 10:15:00|19.63|19.27|19.62|19.26|19.7|19.34|19.62|19.26|104
1589192400000|2020-05-11 10:20:00|19.61|19.25|19.66|19.3|19.67|19.31|19.58|19.22|62
1589192700000|2020-05-11 10:25:00|19.65|19.29|19.66|19.3|19.7|19.34|19.63|19.27|64
1589193000000|2020-05-11 10:30:00|19.67|19.31|19.7|19.34|19.71|19.35|19.65|19.29|60
1589193300000|2020-05-11 10:35:00|19.69|19.33|19.7|19.34|19.7|19.34|19.67|19.31|50
1589193600000|2020-05-11 10:40:00|19.69|19.33|19.62|19.26|19.71|19.35|19.58|19.22|62
1589193900000|2020-05-11 10:45:00|19.63|19.27|19.66|19.3|19.73|19.37|19.63|19.27|105
1589194200000|2020-05-11 10:50:00|19.65|19.29|19.6|19.24|19.68|19.32|19.6|19.24|50
1589194500000|2020-05-11 10:55:00|19.61|19.25|19.65|19.29|19.66|19.3|19.6|19.24|37
1589194800000|2020-05-11 11:00:00|19.66|19.3|19.63|19.27|19.7|19.34|19.62|19.26|46
1589195100000|2020-05-11 11:05:00|19.64|19.28|19.65|19.29|19.66|19.3|19.6|19.24|60
1589195400000|2020-05-11 11:10:00|19.64|19.28|19.68|19.32|19.69|19.33|19.64|19.28|29
1589195700000|2020-05-11 11:15:00|19.69|19.33|19.73|19.37|19.75|19.39|19.68|19.32|33
1589196000000|2020-05-11 11:20:00|19.74|19.38|19.77|19.41|19.8|19.44|19.74|19.38|48
1589196300000|2020-05-11 11:25:00|19.78|19.42|19.78|19.42|19.8|19.44|19.76|19.4|27
1589196600000|2020-05-11 11:30:00|19.79|19.43|19.76|19.4|19.81|19.45|19.76|19.4|48
1589196900000|2020-05-11 11:35:00|19.75|19.39|19.72|19.36|19.76|19.4|19.72|19.36|34
1589197200000|2020-05-11 11:40:00|19.73|19.37|19.75|19.39|19.75|19.39|19.73|19.37|15
1589197500000|2020-05-11 11:45:00|19.76|19.4|19.87|19.51|19.87|19.51|19.75|19.39|65
1589197800000|2020-05-11 11:50:00|19.88|19.52|19.95|19.59|20|19.64|19.88|19.52|141
1589198100000|2020-05-11 11:55:00|19.96|19.6|19.86|19.5|19.97|19.61|19.86|19.5|104
1589198400000|2020-05-11 12:00:00|19.87|19.51|19.83|19.47|19.91|19.55|19.83|19.47|53
1589198700000|2020-05-11 12:05:00|19.84|19.48|19.92|19.56|19.92|19.56|19.84|19.48|32
1589199000000|2020-05-11 12:10:00|19.91|19.55|19.96|19.6|19.97|19.61|19.89|19.53|88
1589199300000|2020-05-11 12:15:00|19.95|19.59|19.99|19.63|20|19.64|19.92|19.56|83
1589199600000|2020-05-11 12:20:00|20|19.64|20.06|19.7|20.06|19.7|19.97|19.61|119
1589199900000|2020-05-11 12:25:00|20.07|19.71|20.14|19.78|20.16|19.8|20.06|19.7|131
1589200200000|2020-05-11 12:30:00|20.15|19.79|20.05|19.69|20.16|19.8|20.01|19.65|125
1589200500000|2020-05-11 12:35:00|20.04|19.68|20.06|19.7|20.07|19.71|20.03|19.67|67
1589200800000|2020-05-11 12:40:00|20.07|19.71|20.04|19.68|20.1|19.74|20.04|19.68|66
1589201100000|2020-05-11 12:45:00|20.03|19.67|19.84|19.48|20.03|19.67|19.7|19.34|165
1589201400000|2020-05-11 12:50:00|19.85|19.49|19.85|19.49|19.91|19.55|19.78|19.42|149
1589201700000|2020-05-11 12:55:00|19.84|19.48|19.81|19.45|19.91|19.55|19.81|19.45|83
1589202000000|2020-05-11 13:00:00|19.8|19.44|19.89|19.53|19.93|19.57|19.79|19.43|109
1589202300000|2020-05-11 13:05:00|19.9|19.54|19.91|19.55|19.95|19.59|19.9|19.54|48
1589202600000|2020-05-11 13:10:00|19.9|19.54|19.87|19.51|19.91|19.55|19.83|19.47|46
1589202900000|2020-05-11 13:15:00|19.86|19.5|19.88|19.52|19.93|19.57|19.86|19.5|55
1589203200000|2020-05-11 13:20:00|19.87|19.51|19.82|19.46|19.88|19.52|19.8|19.44|61
1589203500000|2020-05-11 13:25:00|19.81|19.45|19.73|19.37|19.82|19.46|19.66|19.3|105
1589203800000|2020-05-11 13:30:00|19.72|19.36|19.76|19.4|19.8|19.44|19.71|19.35|81
1589204100000|2020-05-11 13:35:00|19.75|19.39|19.77|19.41|19.8|19.44|19.73|19.37|49
1589204400000|2020-05-11 13:40:00|19.76|19.4|19.77|19.41|19.81|19.45|19.75|19.39|50
1589204700000|2020-05-11 13:45:00|19.78|19.42|19.79|19.43|19.8|19.44|19.76|19.4|40
1589205000000|2020-05-11 13:50:00|19.78|19.42|19.76|19.4|19.79|19.43|19.74|19.38|21
1589205300000|2020-05-11 13:55:00|19.75|19.39|19.78|19.42|19.78|19.42|19.75|19.39|16
1589205600000|2020-05-11 14:00:00|19.79|19.43|19.84|19.48|19.87|19.51|19.79|19.43|53
1589205900000|2020-05-11 14:05:00|19.83|19.47|19.8|19.44|19.86|19.5|19.8|19.44|40
1589206200000|2020-05-11 14:10:00|19.81|19.45|19.83|19.47|19.83|19.47|19.81|19.45|25
1589206500000|2020-05-11 14:15:00|19.82|19.46|19.77|19.41|19.83|19.47|19.76|19.4|82
1589206800000|2020-05-11 14:20:00|19.76|19.4|19.8|19.44|19.8|19.44|19.76|19.4|11
1589207100000|2020-05-11 14:25:00|19.79|19.43|19.83|19.47|19.83|19.47|19.78|19.42|39
1589207400000|2020-05-11 14:30:00|19.82|19.46|19.79|19.43|19.82|19.46|19.78|19.42|20
1589207700000|2020-05-11 14:35:00|19.78|19.42|19.8|19.44|19.8|19.44|19.77|19.41|23
1589208000000|2020-05-11 14:40:00|19.79|19.43|19.75|19.39|19.79|19.43|19.75|19.39|29
1589208300000|2020-05-11 14:45:00|19.76|19.4|19.81|19.45|19.81|19.45|19.76|19.4|46
1589208600000|2020-05-11 14:50:00|19.8|19.44|19.82|19.46|19.83|19.47|19.76|19.4|31
1589208900000|2020-05-11 14:55:00|19.83|19.47|19.79|19.43|19.84|19.48|19.75|19.39|51
1589209200000|2020-05-11 15:00:00|19.8|19.44|19.73|19.37|19.81|19.45|19.72|19.36|32
1589209500000|2020-05-11 15:05:00|19.74|19.38|19.82|19.46|19.83|19.47|19.72|19.36|55
1589209800000|2020-05-11 15:10:00|19.83|19.47|19.86|19.5|19.86|19.5|19.82|19.46|26
1589210100000|2020-05-11 15:15:00|19.85|19.49|19.81|19.45|19.86|19.5|19.8|19.44|47
1589210400000|2020-05-11 15:20:00|19.8|19.44|19.77|19.41|19.82|19.46|19.77|19.41|28
1589210700000|2020-05-11 15:25:00|19.78|19.42|19.82|19.46|19.82|19.46|19.77|19.41|41
1589211000000|2020-05-11 15:30:00|19.81|19.45|19.78|19.42|19.83|19.47|19.78|19.42|26
1589211300000|2020-05-11 15:35:00|19.79|19.43|19.72|19.36|19.79|19.43|19.72|19.36|40
1589211600000|2020-05-11 15:40:00|19.71|19.35|19.77|19.41|19.77|19.41|19.71|19.35|31
1589211900000|2020-05-11 15:45:00|19.78|19.42|19.77|19.41|19.78|19.42|19.75|19.39|26
1589212200000|2020-05-11 15:50:00|19.76|19.4|19.73|19.37|19.76|19.4|19.7|19.34|44
1589212500000|2020-05-11 15:55:00|19.74|19.38|19.75|19.39|19.76|19.4|19.73|19.37|20
1589212800000|2020-05-11 16:00:00|19.76|19.4|19.72|19.36|19.77|19.41|19.7|19.34|51
1589213100000|2020-05-11 16:05:00|19.73|19.37|19.79|19.43|19.79|19.43|19.7|19.34|35
1589213400000|2020-05-11 16:10:00|19.8|19.44|19.8|19.44|19.82|19.46|19.78|19.42|45
1589213700000|2020-05-11 16:15:00|19.81|19.45|19.78|19.42|19.82|19.46|19.76|19.4|58
1589214000000|2020-05-11 16:20:00|19.79|19.43|19.75|19.39|19.81|19.45|19.74|19.38|29
1589214300000|2020-05-11 16:25:00|19.76|19.4|19.75|19.39|19.78|19.42|19.73|19.37|49
1589214600000|2020-05-11 16:30:00|19.74|19.38|19.63|19.27|19.75|19.39|19.63|19.27|50
1589214900000|2020-05-11 16:35:00|19.62|19.26|19.07|18.71|19.65|19.29|18.98|18.62|176
1589215200000|2020-05-11 16:40:00|19.08|18.72|19.19|18.83|19.25|18.89|18.98|18.62|277
1589215500000|2020-05-11 16:45:00|19.2|18.84|19.32|18.96|19.37|19.01|19.11|18.75|216
1589215800000|2020-05-11 16:50:00|19.33|18.97|19.32|18.96|19.37|19.01|19.29|18.93|149
1589216100000|2020-05-11 16:55:00|19.33|18.97|19.33|18.97|19.36|19|19.28|18.92|93
1589216400000|2020-05-11 17:00:00|19.32|18.96|19.43|19.07|19.47|19.11|19.3|18.94|113
1589216700000|2020-05-11 17:05:00|19.44|19.08|19.38|19.02|19.46|19.1|19.34|18.98|123
1589217000000|2020-05-11 17:10:00|19.37|19.01|19.44|19.08|19.46|19.1|19.34|18.98|101
1589217300000|2020-05-11 17:15:00|19.43|19.07|19.37|19.01|19.44|19.08|19.37|19.01|57
1589217600000|2020-05-11 17:20:00|19.36|19|19.38|19.02|19.39|19.03|19.3|18.94|120
1589217900000|2020-05-11 17:25:00|19.39|19.03|19.36|19|19.43|19.07|19.36|19|93
1589218200000|2020-05-11 17:30:00|19.35|18.99|19.36|19|19.37|19.01|19.31|18.95|68
1589218500000|2020-05-11 17:35:00|19.37|19.01|19.35|18.99|19.37|19.01|19.33|18.97|71
1589218800000|2020-05-11 17:40:00|19.36|19|19.28|18.92|19.36|19|19.27|18.91|43
1589219100000|2020-05-11 17:45:00|19.27|18.91|19.33|18.97|19.36|19|19.26|18.9|48
1589219400000|2020-05-11 17:50:00|19.32|18.96|19.23|18.87|19.32|18.96|19.22|18.86|58
1589219700000|2020-05-11 17:55:00|19.24|18.88|19.23|18.87|19.24|18.88|19.11|18.75|122
1589220000000|2020-05-11 18:00:00|19.22|18.86|19.22|18.86|19.24|18.88|19.12|18.76|107
1589220300000|2020-05-11 18:05:00|19.21|18.85|19.11|18.75|19.22|18.86|19.11|18.75|81
1589220600000|2020-05-11 18:10:00|19.1|18.74|19.08|18.72|19.11|18.75|18.94|18.58|146
1589220900000|2020-05-11 18:15:00|19.09|18.73|18.81|18.45|19.09|18.73|18.67|18.31|262
1589221200000|2020-05-11 18:20:00|18.82|18.46|18.9|18.54|18.94|18.58|18.78|18.42|213
1589221500000|2020-05-11 18:25:00|18.91|18.55|19.07|18.71|19.09|18.73|18.86|18.5|143
1589221800000|2020-05-11 18:30:00|19.08|18.72|18.99|18.63|19.13|18.77|18.98|18.62|147
1589222100000|2020-05-11 18:35:00|19|18.64|19.04|18.68|19.05|18.69|18.92|18.56|81
1589222400000|2020-05-11 18:40:00|19.05|18.69|18.99|18.63|19.05|18.69|18.92|18.56|93
1589222700000|2020-05-11 18:45:00|18.98|18.62|19.04|18.68|19.06|18.7|18.97|18.61|57
1589223000000|2020-05-11 18:50:00|19.03|18.67|19.17|18.81|19.18|18.82|19.02|18.66|91
1589223300000|2020-05-11 18:55:00|19.16|18.8|19.29|18.93|19.37|19.01|19.14|18.78|189
1589223600000|2020-05-11 19:00:00|19.28|18.92|19.04|18.68|19.29|18.93|19.01|18.65|145
1589223900000|2020-05-11 19:05:00|19.05|18.69|19.06|18.7|19.07|18.71|18.97|18.61|112
1589224200000|2020-05-11 19:10:00|19.07|18.71|19.04|18.68|19.11|18.75|19.02|18.66|100
1589224500000|2020-05-11 19:15:00|19.05|18.69|19.08|18.72|19.09|18.73|18.97|18.61|84
1589224800000|2020-05-11 19:20:00|19.07|18.71|19.03|18.67|19.08|18.72|19|18.64|61
1589225100000|2020-05-11 19:25:00|19.04|18.68|19.07|18.71|19.11|18.75|19.04|18.68|80
1589225400000|2020-05-11 19:30:00|19.08|18.72|19.02|18.66|19.08|18.72|18.9|18.54|122
1589225700000|2020-05-11 19:35:00|19.03|18.67|19.08|18.72|19.1|18.74|18.99|18.63|90
1589226000000|2020-05-11 19:40:00|19.09|18.73|19.21|18.85|19.21|18.85|19.09|18.73|69
1589226300000|2020-05-11 19:45:00|19.22|18.86|19.21|18.85|19.23|18.87|19.17|18.81|64
1589226600000|2020-05-11 19:50:00|19.22|18.86|19.46|19.1|19.63|19.27|19.22|18.86|182
1589226900000|2020-05-11 19:55:00|19.45|19.09|19.48|19.12|19.52|19.16|19.41|19.05|118
1589227200000|2020-05-11 20:00:00|19.49|19.13|19.43|19.07|19.56|19.2|19.37|19.01|158
1589227500000|2020-05-11 20:05:00|19.42|19.06|19.45|19.09|19.48|19.12|19.41|19.05|110
1589227800000|2020-05-11 20:10:00|19.46|19.1|19.48|19.12|19.49|19.13|19.41|19.05|69
1589228100000|2020-05-11 20:15:00|19.49|19.13|19.5|19.14|19.52|19.16|19.41|19.05|86
1589228400000|2020-05-11 20:20:00|19.49|19.13|19.46|19.1|19.5|19.14|19.45|19.09|34
1589228700000|2020-05-11 20:25:00|19.45|19.09|19.41|19.05|19.45|19.09|19.35|18.99|65
1589229000000|2020-05-11 20:30:00|19.42|19.06|19.4|19.04|19.42|19.06|19.34|18.98|44
1589229300000|2020-05-11 20:35:00|19.39|19.03|19.44|19.08|19.44|19.08|19.39|19.03|39
1589229600000|2020-05-11 20:40:00|19.43|19.07|19.43|19.07|19.46|19.1|19.43|19.07|35
1589229900000|2020-05-11 20:45:00|19.44|19.08|19.4|19.04|19.44|19.08|19.38|19.02|37
1589230200000|2020-05-11 20:50:00|19.39|19.03|19.41|19.05|19.42|19.06|19.39|19.03|13
1589230500000|2020-05-11 20:55:00|19.4|19.04|19.37|19.01|19.41|19.05|19.35|18.99|34
1589230800000|2020-05-11 21:00:00|19.38|19.02|19.47|19.11|19.47|19.11|19.38|19.02|44
1589231100000|2020-05-11 21:05:00|19.48|19.12|19.51|19.15|19.54|19.18|19.48|19.12|20
1589231400000|2020-05-11 21:10:00|19.5|19.14|19.5|19.14|19.51|19.15|19.49|19.13|19
1589231700000|2020-05-11 21:15:00|19.51|19.15|19.4|19.04|19.51|19.15|19.4|19.04|35
1589232000000|2020-05-11 21:20:00|19.39|19.03|19.39|19.03|19.4|19.04|19.39|19.03|33
1589232300000|2020-05-11 21:25:00|19.4|19.04|19.4|19.04|19.4|19.04|19.39|19.03|29
1589232600000|2020-05-11 21:30:00|19.39|19.03|19.38|19.02|19.4|19.04|19.37|19.01|22
1589232900000|2020-05-11 21:35:00|19.37|19.01|19.34|18.98|19.38|19.02|19.34|18.98|40
1589233200000|2020-05-11 21:40:00|19.33|18.97|19.31|18.95|19.35|18.99|19.31|18.95|39
1589233500000|2020-05-11 21:45:00|19.3|18.94|19.14|18.78|19.3|18.94|19.1|18.74|130
1589233800000|2020-05-11 21:50:00|19.15|18.79|19.22|18.86|19.27|18.91|19.14|18.78|124
1589234100000|2020-05-11 21:55:00|19.23|18.87|19.3|18.94|19.3|18.94|19.22|18.86|24
1589234400000|2020-05-11 22:00:00|19.31|18.95|19.35|18.99|19.37|19.01|19.3|18.94|47
1589234700000|2020-05-11 22:05:00|19.34|18.98|19.33|18.97|19.34|18.98|19.32|18.96|18
1589235000000|2020-05-11 22:10:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|15
1589235300000|2020-05-11 22:15:00|19.35|18.99|19.31|18.95|19.36|19|19.31|18.95|19
1589235600000|2020-05-11 22:20:00|19.3|18.94|19.27|18.91|19.31|18.95|19.23|18.87|32
1589235900000|2020-05-11 22:25:00|19.26|18.9|19.28|18.92|19.28|18.92|19.26|18.9|17
1589236200000|2020-05-11 22:30:00|19.29|18.93|19.36|19|19.36|19|19.28|18.92|32
1589236500000|2020-05-11 22:35:00|19.37|19.01|19.38|19.02|19.4|19.04|19.35|18.99|32
1589236800000|2020-05-11 22:40:00|19.39|19.03|19.42|19.06|19.45|19.09|19.39|19.03|48
1589237100000|2020-05-11 22:45:00|19.41|19.05|19.35|18.99|19.42|19.06|19.33|18.97|32
1589237400000|2020-05-11 22:50:00|19.34|18.98|19.33|18.97|19.35|18.99|19.3|18.94|18
1589237700000|2020-05-11 22:55:00|19.32|18.96|19.37|19.01|19.37|19.01|19.32|18.96|32
1589238000000|2020-05-11 23:00:00|19.36|19|19.32|18.96|19.37|19.01|19.3|18.94|31
1589238300000|2020-05-11 23:05:00|19.33|18.97|19.4|19.04|19.4|19.04|19.31|18.95|28
1589238600000|2020-05-11 23:10:00|19.41|19.05|19.39|19.03|19.42|19.06|19.37|19.01|33
1589238900000|2020-05-11 23:15:00|19.38|19.02|19.32|18.96|19.39|19.03|19.31|18.95|47
1589239200000|2020-05-11 23:20:00|19.31|18.95|19.3|18.94|19.32|18.96|19.28|18.92|32
1589239500000|2020-05-11 23:25:00|19.29|18.93|19.29|18.93|19.31|18.95|19.25|18.89|73
1589239800000|2020-05-11 23:30:00|19.3|18.94|19.35|18.99|19.37|19.01|19.3|18.94|64
1589240100000|2020-05-11 23:35:00|19.36|19|19.41|19.05|19.41|19.05|19.34|18.98|34
1589240400000|2020-05-11 23:40:00|19.4|19.04|19.56|19.2|19.56|19.2|19.38|19.02|87
1589240700000|2020-05-11 23:45:00|19.55|19.19|19.52|19.16|19.56|19.2|19.46|19.1|58
1589241000000|2020-05-11 23:50:00|19.53|19.17|19.52|19.16|19.53|19.17|19.48|19.12|28
1589241300000|2020-05-11 23:55:00|19.51|19.15|19.46|19.1|19.62|19.26|19.46|19.1|44
1589241600000|2020-05-12 00:00:00|19.45|19.09|19.47|19.11|19.47|19.11|19.42|19.06|41
1589241900000|2020-05-12 00:05:00|19.46|19.1|19.57|19.21|19.57|19.21|19.45|19.09|45
1589242200000|2020-05-12 00:10:00|19.56|19.2|19.52|19.16|19.57|19.21|19.52|19.16|61
1589242500000|2020-05-12 00:15:00|19.53|19.17|19.5|19.14|19.57|19.21|19.49|19.13|62
1589242800000|2020-05-12 00:20:00|19.51|19.15|19.51|19.15|19.53|19.17|19.48|19.12|41
1589243100000|2020-05-12 00:25:00|19.5|19.14|19.53|19.17|19.56|19.2|19.5|19.14|15
1589243400000|2020-05-12 00:30:00|19.54|19.18|19.46|19.1|19.54|19.18|19.45|19.09|33
1589243700000|2020-05-12 00:35:00|19.47|19.11|19.4|19.04|19.48|19.12|19.39|19.03|44
1589244000000|2020-05-12 00:40:00|19.41|19.05|19.4|19.04|19.45|19.09|19.4|19.04|34
1589244300000|2020-05-12 00:45:00|19.39|19.03|19.43|19.07|19.44|19.08|19.37|19.01|29
1589244600000|2020-05-12 00:50:00|19.42|19.06|19.42|19.06|19.43|19.07|19.41|19.05|13
1589244900000|2020-05-12 00:55:00|19.43|19.07|19.46|19.1|19.46|19.1|19.42|19.06|22
1589245200000|2020-05-12 01:00:00|19.45|19.09|19.45|19.09|19.49|19.13|19.45|19.09|27
1589245500000|2020-05-12 01:05:00|19.44|19.08|19.37|19.01|19.45|19.09|19.35|18.99|22
1589245800000|2020-05-12 01:10:00|19.38|19.02|19.37|19.01|19.4|19.04|19.37|19.01|40
1589246100000|2020-05-12 01:15:00|19.36|19|19.35|18.99|19.37|19.01|19.32|18.96|38
1589246400000|2020-05-12 01:20:00|19.36|19|19.38|19.02|19.38|19.02|19.34|18.98|27
1589246700000|2020-05-12 01:25:00|19.37|19.01|19.4|19.04|19.4|19.04|19.37|19.01|26
1589247000000|2020-05-12 01:30:00|19.39|19.03|19.44|19.08|19.46|19.1|19.39|19.03|30
1589247300000|2020-05-12 01:35:00|19.43|19.07|19.45|19.09|19.45|19.09|19.41|19.05|21
1589247600000|2020-05-12 01:40:00|19.44|19.08|19.45|19.09|19.45|19.09|19.41|19.05|31
1589247900000|2020-05-12 01:45:00|19.46|19.1|19.48|19.12|19.48|19.12|19.44|19.08|19
1589248200000|2020-05-12 01:50:00|19.49|19.13|19.49|19.13|19.52|19.16|19.48|19.12|25
1589248500000|2020-05-12 01:55:00|19.5|19.14|19.5|19.14|19.5|19.14|19.48|19.12|19
1589248800000|2020-05-12 02:00:00|19.51|19.15|19.51|19.15|19.54|19.18|19.49|19.13|31
1589249100000|2020-05-12 02:05:00|19.5|19.14|19.46|19.1|19.51|19.15|19.45|19.09|15
1589249400000|2020-05-12 02:10:00|19.47|19.11|19.49|19.13|19.51|19.15|19.47|19.11|33
1589249700000|2020-05-12 02:15:00|19.48|19.12|19.5|19.14|19.53|19.17|19.48|19.12|15
1589250000000|2020-05-12 02:20:00|19.49|19.13|19.48|19.12|19.51|19.15|19.48|19.12|28
1589250300000|2020-05-12 02:25:00|19.49|19.13|19.52|19.16|19.53|19.17|19.48|19.12|30
1589250600000|2020-05-12 02:30:00|19.51|19.15|19.49|19.13|19.52|19.16|19.48|19.12|24
1589250900000|2020-05-12 02:35:00|19.5|19.14|19.5|19.14|19.51|19.15|19.49|19.13|13
1589251200000|2020-05-12 02:40:00|19.51|19.15|19.62|19.26|19.62|19.26|19.51|19.15|28
1589251500000|2020-05-12 02:45:00|19.61|19.25|19.6|19.24|19.61|19.25|19.56|19.2|38
1589251800000|2020-05-12 02:50:00|19.61|19.25|19.61|19.25|19.64|19.28|19.6|19.24|41
1589252100000|2020-05-12 02:55:00|19.6|19.24|19.59|19.23|19.62|19.26|19.57|19.21|27
1589252400000|2020-05-12 03:00:00|19.58|19.22|19.7|19.34|19.71|19.35|19.58|19.22|26
1589252700000|2020-05-12 03:05:00|19.69|19.33|19.7|19.34|19.74|19.38|19.69|19.33|20
1589253000000|2020-05-12 03:10:00|19.71|19.35|19.63|19.27|19.71|19.35|19.63|19.27|29
1589253300000|2020-05-12 03:15:00|19.64|19.28|19.65|19.29|19.65|19.29|19.63|19.27|6
1589253600000|2020-05-12 03:20:00|19.66|19.3|19.66|19.3|19.66|19.3|19.63|19.27|31
1589253900000|2020-05-12 03:25:00|19.67|19.31|19.66|19.3|19.7|19.34|19.62|19.26|29
1589254200000|2020-05-12 03:30:00|19.65|19.29|19.66|19.3|19.67|19.31|19.65|19.29|10
1589254500000|2020-05-12 03:35:00|19.65|19.29|19.63|19.27|19.66|19.3|19.58|19.22|39
1589254800000|2020-05-12 03:40:00|19.64|19.28|19.66|19.3|19.69|19.33|19.62|19.26|39
1589255100000|2020-05-12 03:45:00|19.65|19.29|19.66|19.3|19.68|19.32|19.64|19.28|16
1589255400000|2020-05-12 03:50:00|19.65|19.29|19.68|19.32|19.68|19.32|19.64|19.28|30
1589255700000|2020-05-12 03:55:00|19.67|19.31|19.65|19.29|19.7|19.34|19.65|19.29|27
1589256000000|2020-05-12 04:00:00|19.66|19.3|19.67|19.31|19.68|19.32|19.63|19.27|28
1589256300000|2020-05-12 04:05:00|19.68|19.32|19.69|19.33|19.69|19.33|19.64|19.28|32
1589256600000|2020-05-12 04:10:00|19.7|19.34|19.6|19.24|19.7|19.34|19.6|19.24|23
1589256900000|2020-05-12 04:15:00|19.59|19.23|19.59|19.23|19.65|19.29|19.58|19.22|23
1589257200000|2020-05-12 04:20:00|19.6|19.24|19.6|19.24|19.63|19.27|19.59|19.23|13
1589257500000|2020-05-12 04:25:00|19.59|19.23|19.6|19.24|19.61|19.25|19.58|19.22|20
1589257800000|2020-05-12 04:30:00|19.59|19.23|19.62|19.26|19.62|19.26|19.59|19.23|22
1589258100000|2020-05-12 04:35:00|19.63|19.27|19.66|19.3|19.66|19.3|19.63|19.27|24
1589258400000|2020-05-12 04:40:00|19.67|19.31|19.65|19.29|19.67|19.31|19.65|19.29|17
1589258700000|2020-05-12 04:45:00|19.64|19.28|19.61|19.25|19.66|19.3|19.61|19.25|30
1589259000000|2020-05-12 04:50:00|19.62|19.26|19.65|19.29|19.65|19.29|19.61|19.25|20
1589259300000|2020-05-12 04:55:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|19
1589259600000|2020-05-12 05:00:00|19.65|19.29|19.67|19.31|19.67|19.31|19.64|19.28|21
1589259900000|2020-05-12 05:05:00|19.66|19.3|19.75|19.39|19.75|19.39|19.65|19.29|36
1589260200000|2020-05-12 05:10:00|19.76|19.4|19.75|19.39|19.77|19.41|19.74|19.38|20
1589260500000|2020-05-12 05:15:00|19.76|19.4|19.81|19.45|19.83|19.47|19.75|19.39|26
1589260800000|2020-05-12 05:20:00|19.82|19.46|19.76|19.4|19.83|19.47|19.74|19.38|33
1589261100000|2020-05-12 05:25:00|19.77|19.41|19.76|19.4|19.77|19.41|19.73|19.37|26
1589261400000|2020-05-12 05:30:00|19.77|19.41|19.79|19.43|19.81|19.45|19.77|19.41|25
1589261700000|2020-05-12 05:35:00|19.78|19.42|19.81|19.45|19.81|19.45|19.78|19.42|20
1589262000000|2020-05-12 05:40:00|19.82|19.46|19.79|19.43|19.83|19.47|19.77|19.41|32
1589262300000|2020-05-12 05:45:00|19.8|19.44|19.79|19.43|19.81|19.45|19.76|19.4|20
1589262600000|2020-05-12 05:50:00|19.8|19.44|19.78|19.42|19.81|19.45|19.77|19.41|15
1589262900000|2020-05-12 05:55:00|19.77|19.41|19.77|19.41|19.79|19.43|19.75|19.39|33
1589263200000|2020-05-12 06:00:00|19.78|19.42|19.81|19.45|19.81|19.45|19.78|19.42|16
1589263500000|2020-05-12 06:05:00|19.82|19.46|19.81|19.45|19.83|19.47|19.81|19.45|14
1589263800000|2020-05-12 06:10:00|19.8|19.44|19.79|19.43|19.8|19.44|19.78|19.42|8
1589264100000|2020-05-12 06:15:00|19.8|19.44|19.81|19.45|19.82|19.46|19.8|19.44|18
1589264400000|2020-05-12 06:20:00|19.8|19.44|19.75|19.39|19.8|19.44|19.75|19.39|34
1589264700000|2020-05-12 06:25:00|19.76|19.4|19.7|19.34|19.76|19.4|19.69|19.33|39
1589265000000|2020-05-12 06:30:00|19.71|19.35|19.71|19.35|19.74|19.38|19.7|19.34|31
1589265300000|2020-05-12 06:35:00|19.72|19.36|19.73|19.37|19.74|19.38|19.72|19.36|8
1589265600000|2020-05-12 06:40:00|19.74|19.38|19.73|19.37|19.74|19.38|19.73|19.37|10
1589265900000|2020-05-12 06:45:00|19.74|19.38|19.73|19.37|19.74|19.38|19.72|19.36|10
1589266200000|2020-05-12 06:50:00|19.74|19.38|19.73|19.37|19.74|19.38|19.73|19.37|6
1589266500000|2020-05-12 06:55:00|19.74|19.38|19.76|19.4|19.76|19.4|19.73|19.37|21
1589266800000|2020-05-12 07:00:00|19.77|19.41|19.74|19.38|19.77|19.41|19.74|19.38|16
1589267100000|2020-05-12 07:05:00|19.73|19.37|19.72|19.36|19.74|19.38|19.72|19.36|24
1589267400000|2020-05-12 07:10:00|19.71|19.35|19.7|19.34|19.72|19.36|19.7|19.34|16
1589267700000|2020-05-12 07:15:00|19.69|19.33|19.71|19.35|19.71|19.35|19.68|19.32|9
1589268000000|2020-05-12 07:20:00|19.72|19.36|19.71|19.35|19.72|19.36|19.7|19.34|12
1589268300000|2020-05-12 07:25:00|19.7|19.34|19.58|19.22|19.7|19.34|19.54|19.18|46
1589268600000|2020-05-12 07:30:00|19.59|19.23|19.57|19.21|19.61|19.25|19.55|19.19|35
1589268900000|2020-05-12 07:35:00|19.58|19.22|19.61|19.25|19.61|19.25|19.58|19.22|12
1589269200000|2020-05-12 07:40:00|19.6|19.24|19.63|19.27|19.65|19.29|19.6|19.24|22
1589269500000|2020-05-12 07:45:00|19.64|19.28|19.64|19.28|19.68|19.32|19.63|19.27|15
1589269800000|2020-05-12 07:50:00|19.65|19.29|19.66|19.3|19.68|19.32|19.65|19.29|20
1589270100000|2020-05-12 07:55:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|6
1589270400000|2020-05-12 08:00:00|19.65|19.29|19.61|19.25|19.65|19.29|19.6|19.24|17
1589270700000|2020-05-12 08:05:00|19.62|19.26|19.69|19.33|19.69|19.33|19.61|19.25|22
1589271000000|2020-05-12 08:10:00|19.7|19.34|19.71|19.35|19.74|19.38|19.69|19.33|40
1589271300000|2020-05-12 08:15:00|19.72|19.36|19.72|19.36|19.72|19.36|19.69|19.33|17
1589271600000|2020-05-12 08:20:00|19.71|19.35|19.74|19.38|19.74|19.38|19.7|19.34|30
1589271900000|2020-05-12 08:25:00|19.75|19.39|19.75|19.39|19.76|19.4|19.74|19.38|13
1589272200000|2020-05-12 08:30:00|19.74|19.38|19.72|19.36|19.75|19.39|19.72|19.36|15
1589272500000|2020-05-12 08:35:00|19.73|19.37|19.72|19.36|19.73|19.37|19.69|19.33|34
1589272800000|2020-05-12 08:40:00|19.73|19.37|19.74|19.38|19.76|19.4|19.73|19.37|16
1589273100000|2020-05-12 08:45:00|19.75|19.39|19.78|19.42|19.78|19.42|19.74|19.38|10
1589273400000|2020-05-12 08:50:00|19.77|19.41|19.76|19.4|19.8|19.44|19.76|19.4|26
1589273700000|2020-05-12 08:55:00|19.77|19.41|19.78|19.42|19.78|19.42|19.76|19.4|8
1589274000000|2020-05-12 09:00:00|19.79|19.43|19.89|19.53|19.91|19.55|19.79|19.43|53
1589274300000|2020-05-12 09:05:00|19.9|19.54|19.84|19.48|19.9|19.54|19.84|19.48|23
1589274600000|2020-05-12 09:10:00|19.85|19.49|19.87|19.51|19.87|19.51|19.84|19.48|25
1589274900000|2020-05-12 09:15:00|19.88|19.52|19.79|19.43|19.9|19.54|19.79|19.43|36
1589275200000|2020-05-12 09:20:00|19.78|19.42|19.72|19.36|19.81|19.45|19.7|19.34|31
1589275500000|2020-05-12 09:25:00|19.71|19.35|19.72|19.36|19.74|19.38|19.7|19.34|32
1589275800000|2020-05-12 09:30:00|19.73|19.37|19.77|19.41|19.77|19.41|19.72|19.36|23
1589276100000|2020-05-12 09:35:00|19.78|19.42|19.76|19.4|19.78|19.42|19.75|19.39|15
1589276400000|2020-05-12 09:40:00|19.77|19.41|19.76|19.4|19.79|19.43|19.76|19.4|28
1589276700000|2020-05-12 09:45:00|19.77|19.41|19.8|19.44|19.81|19.45|19.77|19.41|16
1589277000000|2020-05-12 09:50:00|19.79|19.43|19.8|19.44|19.81|19.45|19.78|19.42|28
1589277300000|2020-05-12 09:55:00|19.79|19.43|19.81|19.45|19.81|19.45|19.79|19.43|21
1589277600000|2020-05-12 10:00:00|19.8|19.44|19.84|19.48|19.84|19.48|19.79|19.43|11
1589277900000|2020-05-12 10:05:00|19.83|19.47|19.83|19.47|19.83|19.47|19.82|19.46|9
1589278200000|2020-05-12 10:10:00|19.82|19.46|19.74|19.38|19.83|19.47|19.74|19.38|31
1589278500000|2020-05-12 10:15:00|19.73|19.37|19.75|19.39|19.76|19.4|19.71|19.35|37
1589278800000|2020-05-12 10:20:00|19.76|19.4|19.89|19.53|19.89|19.53|19.72|19.36|62
1589279100000|2020-05-12 10:25:00|19.9|19.54|19.92|19.56|19.96|19.6|19.85|19.49|67
1589279400000|2020-05-12 10:30:00|19.93|19.57|19.87|19.51|19.95|19.59|19.87|19.51|29
1589279700000|2020-05-12 10:35:00|19.88|19.52|19.86|19.5|19.88|19.52|19.83|19.47|15
1589280000000|2020-05-12 10:40:00|19.85|19.49|19.86|19.5|19.87|19.51|19.85|19.49|12
1589280300000|2020-05-12 10:45:00|19.87|19.51|19.92|19.56|19.92|19.56|19.86|19.5|18
1589280600000|2020-05-12 10:50:00|19.93|19.57|19.94|19.58|19.94|19.58|19.9|19.54|18
1589280900000|2020-05-12 10:55:00|19.95|19.59|19.96|19.6|19.97|19.61|19.94|19.58|27
1589281200000|2020-05-12 11:00:00|19.95|19.59|19.98|19.62|20|19.64|19.95|19.59|58
1589281500000|2020-05-12 11:05:00|19.99|19.63|19.97|19.61|19.99|19.63|19.96|19.6|27
1589281800000|2020-05-12 11:10:00|19.98|19.62|20|19.64|20.01|19.65|19.97|19.61|21
1589282100000|2020-05-12 11:15:00|20.01|19.65|19.98|19.62|20.01|19.65|19.98|19.62|20
1589282400000|2020-05-12 11:20:00|19.97|19.61|19.92|19.56|19.97|19.61|19.92|19.56|21
1589282700000|2020-05-12 11:25:00|19.91|19.55|19.92|19.56|19.92|19.56|19.91|19.55|12
1589283000000|2020-05-12 11:30:00|19.91|19.55|19.89|19.53|19.93|19.57|19.88|19.52|35
1589283300000|2020-05-12 11:35:00|19.9|19.54|19.89|19.53|19.9|19.54|19.87|19.51|14
1589283600000|2020-05-12 11:40:00|19.9|19.54|19.9|19.54|19.9|19.54|19.88|19.52|19
1589283900000|2020-05-12 11:45:00|19.89|19.53|19.87|19.51|19.9|19.54|19.87|19.51|13
1589284200000|2020-05-12 11:50:00|19.88|19.52|19.89|19.53|19.9|19.54|19.88|19.52|18
1589284500000|2020-05-12 11:55:00|19.9|19.54|19.92|19.56|19.94|19.58|19.9|19.54|9
1589284800000|2020-05-12 12:00:00|19.93|19.57|19.94|19.58|19.95|19.59|19.91|19.55|38
1589285100000|2020-05-12 12:05:00|19.93|19.57|19.94|19.58|19.94|19.58|19.91|19.55|18
1589285400000|2020-05-12 12:10:00|19.95|19.59|19.9|19.54|19.95|19.59|19.89|19.53|21
1589285700000|2020-05-12 12:15:00|19.89|19.53|19.9|19.54|19.92|19.56|19.89|19.53|20
1589286000000|2020-05-12 12:20:00|19.89|19.53|19.86|19.5|19.9|19.54|19.85|19.49|24
1589286300000|2020-05-12 12:25:00|19.85|19.49|19.9|19.54|19.9|19.54|19.85|19.49|14
1589286600000|2020-05-12 12:30:00|19.89|19.53|19.92|19.56|19.92|19.56|19.89|19.53|14
1589286900000|2020-05-12 12:35:00|19.91|19.55|19.92|19.56|19.92|19.56|19.9|19.54|20
1589287200000|2020-05-12 12:40:00|19.93|19.57|19.93|19.57|19.95|19.59|19.92|19.56|37
1589287500000|2020-05-12 12:45:00|19.94|19.58|19.91|19.55|19.94|19.58|19.9|19.54|18
1589287800000|2020-05-12 12:50:00|19.92|19.56|19.92|19.56|19.94|19.58|19.91|19.55|25
1589288100000|2020-05-12 12:55:00|19.93|19.57|19.92|19.56|19.94|19.58|19.92|19.56|8
1589288400000|2020-05-12 13:00:00|19.93|19.57|19.92|19.56|19.93|19.57|19.91|19.55|42
1589288700000|2020-05-12 13:05:00|19.93|19.57|19.89|19.53|19.93|19.57|19.89|19.53|18
1589289000000|2020-05-12 13:10:00|19.9|19.54|19.71|19.35|19.9|19.54|19.67|19.31|82
1589289300000|2020-05-12 13:15:00|19.72|19.36|19.81|19.45|19.82|19.46|19.72|19.36|76
1589289600000|2020-05-12 13:20:00|19.8|19.44|19.8|19.44|19.82|19.46|19.77|19.41|21
1589289900000|2020-05-12 13:25:00|19.79|19.43|19.88|19.52|19.88|19.52|19.79|19.43|36
1589290200000|2020-05-12 13:30:00|19.87|19.51|19.86|19.5|19.9|19.54|19.84|19.48|101
1589290500000|2020-05-12 13:35:00|19.85|19.49|19.87|19.51|19.88|19.52|19.83|19.47|47
1589290800000|2020-05-12 13:40:00|19.88|19.52|19.9|19.54|19.91|19.55|19.88|19.52|17
1589291100000|2020-05-12 13:45:00|19.91|19.55|19.88|19.52|19.91|19.55|19.86|19.5|70
1589291400000|2020-05-12 13:50:00|19.89|19.53|19.89|19.53|19.91|19.55|19.86|19.5|43
1589291700000|2020-05-12 13:55:00|19.9|19.54|19.92|19.56|19.94|19.58|19.9|19.54|29
1589292000000|2020-05-12 14:00:00|19.91|19.55|20.02|19.66|20.03|19.67|19.91|19.55|102
1589292300000|2020-05-12 14:05:00|20.01|19.65|20|19.64|20.04|19.68|19.99|19.63|42
1589292600000|2020-05-12 14:10:00|20.01|19.65|20.04|19.68|20.06|19.7|20|19.64|38
1589292900000|2020-05-12 14:15:00|20.05|19.69|20.07|19.71|20.19|19.83|20.04|19.68|126
1589293200000|2020-05-12 14:20:00|20.08|19.72|20.02|19.66|20.08|19.72|20|19.64|61
1589293500000|2020-05-12 14:25:00|20.01|19.65|20.08|19.72|20.08|19.72|20|19.64|35
1589293800000|2020-05-12 14:30:00|20.07|19.71|20.05|19.69|20.08|19.72|20|19.64|41
1589294100000|2020-05-12 14:35:00|20.06|19.7|20|19.64|20.07|19.71|20|19.64|44
1589294400000|2020-05-12 14:40:00|20.01|19.65|20.01|19.65|20.03|19.67|20|19.64|15
1589294700000|2020-05-12 14:45:00|20.02|19.66|20.07|19.71|20.08|19.72|20.02|19.66|24
1589295000000|2020-05-12 14:50:00|20.06|19.7|20.1|19.74|20.13|19.77|20.05|19.69|21
1589295300000|2020-05-12 14:55:00|20.09|19.73|20.08|19.72|20.1|19.74|20.08|19.72|10
1589295600000|2020-05-12 15:00:00|20.09|19.73|20.09|19.73|20.1|19.74|20.08|19.72|17
1589295900000|2020-05-12 15:05:00|20.08|19.72|20.07|19.71|20.09|19.73|20.06|19.7|28
1589296200000|2020-05-12 15:10:00|20.08|19.72|20.09|19.73|20.12|19.76|20.08|19.72|46
1589296500000|2020-05-12 15:15:00|20.08|19.72|20.08|19.72|20.11|19.75|20.07|19.71|23
1589296800000|2020-05-12 15:20:00|20.07|19.71|20.06|19.7|20.08|19.72|20.03|19.67|34
1589297100000|2020-05-12 15:25:00|20.07|19.71|20.08|19.72|20.08|19.72|20.06|19.7|12
1589297400000|2020-05-12 15:30:00|20.07|19.71|20.02|19.66|20.08|19.72|20.01|19.65|32
1589297700000|2020-05-12 15:35:00|20.03|19.67|19.99|19.63|20.03|19.67|19.98|19.62|33
1589298000000|2020-05-12 15:40:00|19.98|19.62|20|19.64|20|19.64|19.98|19.62|11
1589298300000|2020-05-12 15:45:00|20.01|19.65|20.02|19.66|20.03|19.67|20|19.64|30
1589298600000|2020-05-12 15:50:00|20.03|19.67|20.03|19.67|20.05|19.69|20.02|19.66|9
1589298900000|2020-05-12 15:55:00|20.04|19.68|20.01|19.65|20.04|19.68|20|19.64|16
1589299200000|2020-05-12 16:00:00|20.02|19.66|20.05|19.69|20.09|19.73|20.02|19.66|56
1589299500000|2020-05-12 16:05:00|20.04|19.68|20.02|19.66|20.04|19.68|20|19.64|11
1589299800000|2020-05-12 16:10:00|20.03|19.67|20.05|19.69|20.05|19.69|20.02|19.66|25
1589300100000|2020-05-12 16:15:00|20.04|19.68|20.05|19.69|20.06|19.7|20.01|19.65|82
1589300400000|2020-05-12 16:20:00|20.04|19.68|20.03|19.67|20.05|19.69|20.01|19.65|36
1589300700000|2020-05-12 16:25:00|20.04|19.68|20.03|19.67|20.06|19.7|20.03|19.67|46
1589301000000|2020-05-12 16:30:00|20.04|19.68|20.03|19.67|20.04|19.68|20.01|19.65|40
1589301300000|2020-05-12 16:35:00|20.04|19.68|20.02|19.66|20.05|19.69|20.02|19.66|33
1589301600000|2020-05-12 16:40:00|20.01|19.65|20.03|19.67|20.03|19.67|20.01|19.65|39
1589301900000|2020-05-12 16:45:00|20.02|19.66|20.02|19.66|20.03|19.67|20.02|19.66|7
1589302200000|2020-05-12 16:50:00|20.03|19.67|20.03|19.67|20.04|19.68|20.02|19.66|9
1589302500000|2020-05-12 16:55:00|20.02|19.66|20.03|19.67|20.05|19.69|20.02|19.66|8
1589302800000|2020-05-12 17:00:00|20.02|19.66|20.04|19.68|20.04|19.68|20.02|19.66|15
1589303100000|2020-05-12 17:05:00|20.03|19.67|20.06|19.7|20.06|19.7|20.03|19.67|10
1589303400000|2020-05-12 17:10:00|20.07|19.71|20.11|19.75|20.12|19.76|20.07|19.71|37
1589303700000|2020-05-12 17:15:00|20.1|19.74|20.1|19.74|20.11|19.75|20.09|19.73|51
1589304000000|2020-05-12 17:20:00|20.11|19.75|20.02|19.66|20.11|19.75|20.01|19.65|50
1589304300000|2020-05-12 17:25:00|20.01|19.65|20.03|19.67|20.04|19.68|20|19.64|17
1589304600000|2020-05-12 17:30:00|20.04|19.68|19.95|19.59|20.04|19.68|19.95|19.59|60
1589304900000|2020-05-12 17:35:00|19.94|19.58|19.88|19.52|19.95|19.59|19.87|19.51|32
1589305200000|2020-05-12 17:40:00|19.89|19.53|19.9|19.54|19.91|19.55|19.88|19.52|36
1589305500000|2020-05-12 17:45:00|19.91|19.55|19.87|19.51|19.91|19.55|19.84|19.48|29
1589305800000|2020-05-12 17:50:00|19.88|19.52|19.97|19.61|19.97|19.61|19.87|19.51|60
1589306100000|2020-05-12 17:55:00|19.98|19.62|19.96|19.6|19.99|19.63|19.95|19.59|33
1589306400000|2020-05-12 18:00:00|19.95|19.59|19.94|19.58|19.95|19.59|19.91|19.55|26
1589306700000|2020-05-12 18:05:00|19.93|19.57|19.94|19.58|19.95|19.59|19.93|19.57|22
1589307000000|2020-05-12 18:10:00|19.93|19.57|19.98|19.62|19.98|19.62|19.92|19.56|26
1589307300000|2020-05-12 18:15:00|19.97|19.61|19.97|19.61|19.98|19.62|19.96|19.6|35
1589307600000|2020-05-12 18:20:00|19.98|19.62|19.97|19.61|19.98|19.62|19.97|19.61|46
1589307900000|2020-05-12 18:25:00|19.96|19.6|19.96|19.6|19.97|19.61|19.94|19.58|11
1589308200000|2020-05-12 18:30:00|19.95|19.59|19.94|19.58|19.96|19.6|19.93|19.57|30
1589308500000|2020-05-12 18:35:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|40
1589308800000|2020-05-12 18:40:00|19.93|19.57|19.91|19.55|19.94|19.58|19.91|19.55|27
1589309100000|2020-05-12 18:45:00|19.92|19.56|19.91|19.55|19.92|19.56|19.9|19.54|18
1589309400000|2020-05-12 18:50:00|19.92|19.56|19.93|19.57|19.95|19.59|19.91|19.55|16
1589309700000|2020-05-12 18:55:00|19.94|19.58|19.94|19.58|19.95|19.59|19.93|19.57|19
1589310000000|2020-05-12 19:00:00|19.95|19.59|19.9|19.54|19.95|19.59|19.88|19.52|24
1589310300000|2020-05-12 19:05:00|19.89|19.53|19.89|19.53|19.9|19.54|19.89|19.53|9
1589310600000|2020-05-12 19:10:00|19.88|19.52|19.92|19.56|19.92|19.56|19.88|19.52|19
1589310900000|2020-05-12 19:15:00|19.93|19.57|19.99|19.63|20|19.64|19.92|19.56|39
1589311200000|2020-05-12 19:20:00|20|19.64|19.99|19.63|20.03|19.67|19.99|19.63|50
1589311500000|2020-05-12 19:25:00|19.98|19.62|20|19.64|20.01|19.65|19.98|19.62|27
1589311800000|2020-05-12 19:30:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|31
1589312100000|2020-05-12 19:35:00|20|19.64|20.01|19.65|20.02|19.66|20|19.64|8
1589312400000|2020-05-12 19:40:00|20.02|19.66|19.99|19.63|20.02|19.66|19.99|19.63|6
1589312700000|2020-05-12 19:45:00|19.98|19.62|19.98|19.62|19.99|19.63|19.96|19.6|35
1589313000000|2020-05-12 19:50:00|19.97|19.61|19.99|19.63|19.99|19.63|19.96|19.6|39
1589313300000|2020-05-12 19:55:00|19.98|19.62|19.93|19.57|19.99|19.63|19.92|19.56|60
1589313600000|2020-05-12 20:00:00|19.92|19.56|19.91|19.55|19.94|19.58|19.88|19.52|50
1589313900000|2020-05-12 20:05:00|19.92|19.56|19.89|19.53|19.93|19.57|19.89|19.53|62
1589314200000|2020-05-12 20:10:00|19.88|19.52|19.9|19.54|19.92|19.56|19.88|19.52|37
1589314500000|2020-05-12 20:15:00|19.89|19.53|19.88|19.52|19.9|19.54|19.88|19.52|20
1589314800000|2020-05-12 20:20:00|19.87|19.51|19.85|19.49|19.87|19.51|19.85|19.49|29
1589315100000|2020-05-12 20:25:00|19.84|19.48|19.87|19.51|19.87|19.51|19.82|19.46|96
1589315400000|2020-05-12 20:30:00|19.88|19.52|19.88|19.52|19.88|19.52|19.87|19.51|3
1589315700000|2020-05-12 20:35:00|19.89|19.53|19.94|19.58|19.94|19.58|19.89|19.53|22
1589316000000|2020-05-12 20:40:00|19.93|19.57|19.9|19.54|19.93|19.57|19.9|19.54|20
1589316300000|2020-05-12 20:45:00|19.91|19.55|19.94|19.58|19.94|19.58|19.9|19.54|12
1589316600000|2020-05-12 20:50:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|18
1589316900000|2020-05-12 20:55:00|19.95|19.59|19.93|19.57|19.95|19.59|19.93|19.57|7
1589317200000|2020-05-12 21:00:00|19.92|19.56|19.91|19.55|19.92|19.56|19.89|19.53|16
1589317500000|2020-05-12 21:05:00|19.92|19.56|19.93|19.57|19.93|19.57|19.91|19.55|14
1589317800000|2020-05-12 21:10:00|19.92|19.56|19.93|19.57|19.94|19.58|19.92|19.56|8
1589318100000|2020-05-12 21:15:00|19.94|19.58|19.94|19.58|19.95|19.59|19.93|19.57|17
1589318400000|2020-05-12 21:20:00|19.95|19.59|19.94|19.58|19.95|19.59|19.94|19.58|8
1589318700000|2020-05-12 21:25:00|19.95|19.59|19.94|19.58|19.95|19.59|19.94|19.58|4
1589319000000|2020-05-12 21:30:00|19.95|19.59|19.96|19.6|19.96|19.6|19.94|19.58|4
1589319300000|2020-05-12 21:35:00|19.97|19.61|19.99|19.63|20.01|19.65|19.97|19.61|25
1589319600000|2020-05-12 21:40:00|20|19.64|19.99|19.63|20.02|19.66|19.99|19.63|19
1589319900000|2020-05-12 21:45:00|20|19.64|19.99|19.63|20|19.64|19.98|19.62|30
1589320200000|2020-05-12 21:50:00|20|19.64|19.72|19.36|20|19.64|19.67|19.31|99
1589320500000|2020-05-12 21:55:00|19.73|19.37|19.72|19.36|19.75|19.39|19.55|19.19|104
1589320800000|2020-05-12 22:00:00|19.73|19.37|19.7|19.34|19.76|19.4|19.54|19.18|290
1589321100000|2020-05-12 22:05:00|19.69|19.33|19.71|19.35|19.71|19.35|19.67|19.31|83
1589321400000|2020-05-12 22:10:00|19.7|19.34|19.74|19.38|19.74|19.38|19.7|19.34|29
1589321700000|2020-05-12 22:15:00|19.73|19.37|19.81|19.45|19.81|19.45|19.73|19.37|79
1589322000000|2020-05-12 22:20:00|19.8|19.44|19.79|19.43|19.83|19.47|19.77|19.41|44
1589322300000|2020-05-12 22:25:00|19.8|19.44|19.79|19.43|19.8|19.44|19.75|19.39|44
1589322600000|2020-05-12 22:30:00|19.78|19.42|19.83|19.47|19.83|19.47|19.78|19.42|16
1589322900000|2020-05-12 22:35:00|19.82|19.46|19.85|19.49|19.85|19.49|19.81|19.45|28
1589323200000|2020-05-12 22:40:00|19.86|19.5|19.87|19.51|19.87|19.51|19.83|19.47|26
1589323500000|2020-05-12 22:45:00|19.88|19.52|19.89|19.53|19.91|19.55|19.88|19.52|18
1589323800000|2020-05-12 22:50:00|19.9|19.54|19.88|19.52|19.9|19.54|19.88|19.52|57
1589324100000|2020-05-12 22:55:00|19.89|19.53|19.91|19.55|19.92|19.56|19.89|19.53|37
1589324400000|2020-05-12 23:00:00|19.89|19.53|19.91|19.55|19.93|19.57|19.89|19.53|45
1589324700000|2020-05-12 23:05:00|19.92|19.56|19.91|19.55|19.92|19.56|19.9|19.54|16
1589325000000|2020-05-12 23:10:00|19.92|19.56|19.93|19.57|19.97|19.61|19.91|19.55|34
1589325300000|2020-05-12 23:15:00|19.92|19.56|19.89|19.53|19.93|19.57|19.87|19.51|40
1589325600000|2020-05-12 23:20:00|19.9|19.54|19.88|19.52|19.91|19.55|19.87|19.51|33
1589325900000|2020-05-12 23:25:00|19.89|19.53|19.93|19.57|19.93|19.57|19.89|19.53|19
1589326200000|2020-05-12 23:30:00|19.92|19.56|19.91|19.55|19.94|19.58|19.91|19.55|24
1589326500000|2020-05-12 23:35:00|19.9|19.54|19.91|19.55|19.92|19.56|19.89|19.53|18
1589326800000|2020-05-12 23:40:00|19.9|19.54|19.86|19.5|19.92|19.56|19.86|19.5|32
1589327100000|2020-05-12 23:45:00|19.87|19.51|19.88|19.52|19.91|19.55|19.83|19.47|22
1589327400000|2020-05-12 23:50:00|19.89|19.53|19.87|19.51|19.89|19.53|19.87|19.51|71
1589327700000|2020-05-12 23:55:00|19.86|19.5|19.9|19.54|19.9|19.54|19.84|19.48|43
1589328000000|2020-05-13 00:00:00|19.89|19.53|19.93|19.57|19.94|19.58|19.88|19.52|19
1589328300000|2020-05-13 00:05:00|19.94|19.58|19.94|19.58|19.98|19.62|19.93|19.57|61
1589328600000|2020-05-13 00:10:00|19.93|19.57|19.92|19.56|19.93|19.57|19.85|19.49|64
1589328900000|2020-05-13 00:15:00|19.91|19.55|19.9|19.54|19.92|19.56|19.87|19.51|40
1589329200000|2020-05-13 00:20:00|19.91|19.55|19.92|19.56|19.92|19.56|19.88|19.52|38
1589329500000|2020-05-13 00:25:00|19.93|19.57|19.96|19.6|19.96|19.6|19.93|19.57|26
1589329800000|2020-05-13 00:30:00|19.95|19.59|20|19.64|20.02|19.66|19.95|19.59|46
1589330100000|2020-05-13 00:35:00|20.01|19.65|19.99|19.63|20.01|19.65|19.96|19.6|27
1589330400000|2020-05-13 00:40:00|20|19.64|20|19.64|20.04|19.68|19.99|19.63|47
1589330700000|2020-05-13 00:45:00|19.99|19.63|20|19.64|20.01|19.65|19.99|19.63|40
1589331000000|2020-05-13 00:50:00|19.99|19.63|20.02|19.66|20.02|19.66|19.98|19.62|18
1589331300000|2020-05-13 00:55:00|20.01|19.65|20.03|19.67|20.03|19.67|20|19.64|37
1589331600000|2020-05-13 01:00:00|20.04|19.68|19.98|19.62|20.04|19.68|19.97|19.61|51
1589331900000|2020-05-13 01:05:00|19.97|19.61|19.98|19.62|19.98|19.62|19.96|19.6|22
1589332200000|2020-05-13 01:10:00|19.99|19.63|20.02|19.66|20.02|19.66|19.99|19.63|12
1589332500000|2020-05-13 01:15:00|20.03|19.67|19.98|19.62|20.03|19.67|19.98|19.62|20
1589332800000|2020-05-13 01:20:00|19.99|19.63|19.99|19.63|20|19.64|19.97|19.61|23
1589333100000|2020-05-13 01:25:00|19.98|19.62|19.98|19.62|19.99|19.63|19.98|19.62|13
1589333400000|2020-05-13 01:30:00|19.97|19.61|20.01|19.65|20.01|19.65|19.97|19.61|27
1589333700000|2020-05-13 01:35:00|20|19.64|19.98|19.62|20.01|19.65|19.98|19.62|13
1589334000000|2020-05-13 01:40:00|19.97|19.61|20.01|19.65|20.01|19.65|19.97|19.61|19
1589334300000|2020-05-13 01:45:00|20.02|19.66|20.04|19.68|20.04|19.68|20.01|19.65|25
1589334600000|2020-05-13 01:50:00|20.03|19.67|20.07|19.71|20.08|19.72|20.03|19.67|29
1589334900000|2020-05-13 01:55:00|20.06|19.7|20.05|19.69|20.07|19.71|20.02|19.66|32
1589335200000|2020-05-13 02:00:00|20.06|19.7|20.04|19.68|20.07|19.71|20.03|19.67|21
1589335500000|2020-05-13 02:05:00|20.03|19.67|20.03|19.67|20.04|19.68|20.01|19.65|19
1589335800000|2020-05-13 02:10:00|20.02|19.66|20.02|19.66|20.04|19.68|20.02|19.66|21
1589336100000|2020-05-13 02:15:00|20.03|19.67|20.01|19.65|20.03|19.67|19.99|19.63|15
1589336400000|2020-05-13 02:20:00|20.02|19.66|20.02|19.66|20.03|19.67|20.01|19.65|15
1589336700000|2020-05-13 02:25:00|20.03|19.67|20.03|19.67|20.04|19.68|20.01|19.65|15
1589337000000|2020-05-13 02:30:00|20.02|19.66|20.03|19.67|20.04|19.68|20.01|19.65|34
1589337300000|2020-05-13 02:35:00|20.02|19.66|19.99|19.63|20.04|19.68|19.98|19.62|20
1589337600000|2020-05-13 02:40:00|19.98|19.62|19.99|19.63|19.99|19.63|19.96|19.6|18
1589337900000|2020-05-13 02:45:00|20|19.64|20.01|19.65|20.01|19.65|19.99|19.63|16
1589338200000|2020-05-13 02:50:00|20|19.64|20.03|19.67|20.03|19.67|19.99|19.63|14
1589338500000|2020-05-13 02:55:00|20.04|19.68|20.09|19.73|20.1|19.74|20.04|19.68|22
1589338800000|2020-05-13 03:00:00|20.1|19.74|20.09|19.73|20.1|19.74|20.07|19.71|18
1589339100000|2020-05-13 03:05:00|20.1|19.74|20.15|19.79|20.15|19.79|20.1|19.74|12
1589339400000|2020-05-13 03:10:00|20.14|19.78|20.12|19.76|20.14|19.78|20.1|19.74|47
1589339700000|2020-05-13 03:15:00|20.13|19.77|20.12|19.76|20.14|19.78|20.12|19.76|32
1589340000000|2020-05-13 03:20:00|20.11|19.75|20.07|19.71|20.12|19.76|20.05|19.69|23
1589340300000|2020-05-13 03:25:00|20.08|19.72|20.09|19.73|20.1|19.74|20.08|19.72|10
1589340600000|2020-05-13 03:30:00|20.08|19.72|20.08|19.72|20.09|19.73|20.07|19.71|21
1589340900000|2020-05-13 03:35:00|20.09|19.73|20.08|19.72|20.1|19.74|20.06|19.7|20
1589341200000|2020-05-13 03:40:00|20.09|19.73|20.07|19.71|20.09|19.73|20.07|19.71|7
1589341500000|2020-05-13 03:45:00|20.06|19.7|20.05|19.69|20.07|19.71|20.04|19.68|10
1589341800000|2020-05-13 03:50:00|20.04|19.68|20.03|19.67|20.05|19.69|20.03|19.67|12
1589342100000|2020-05-13 03:55:00|20.02|19.66|20.03|19.67|20.03|19.67|20.02|19.66|20
1589342400000|2020-05-13 04:00:00|20.04|19.68|20.01|19.65|20.04|19.68|20.01|19.65|8
1589342700000|2020-05-13 04:05:00|20|19.64|19.97|19.61|20.01|19.65|19.96|19.6|26
1589343000000|2020-05-13 04:10:00|19.96|19.6|19.94|19.58|19.97|19.61|19.94|19.58|17
1589343300000|2020-05-13 04:15:00|19.95|19.59|19.94|19.58|19.95|19.59|19.92|19.56|20
1589343600000|2020-05-13 04:20:00|19.93|19.57|19.97|19.61|19.97|19.61|19.93|19.57|17
1589343900000|2020-05-13 04:25:00|19.98|19.62|19.95|19.59|19.98|19.62|19.94|19.58|14
1589344200000|2020-05-13 04:30:00|19.94|19.58|19.95|19.59|19.96|19.6|19.94|19.58|32
1589344500000|2020-05-13 04:35:00|19.96|19.6|19.96|19.6|19.96|19.6|19.94|19.58|13
1589344800000|2020-05-13 04:40:00|19.95|19.59|19.96|19.6|19.97|19.61|19.95|19.59|42
1589345100000|2020-05-13 04:45:00|19.95|19.59|19.93|19.57|19.95|19.59|19.93|19.57|17
1589345400000|2020-05-13 04:50:00|19.94|19.58|19.96|19.6|19.96|19.6|19.93|19.57|15
1589345700000|2020-05-13 04:55:00|19.95|19.59|20|19.64|20|19.64|19.95|19.59|36
1589346000000|2020-05-13 05:00:00|20.01|19.65|19.99|19.63|20.02|19.66|19.99|19.63|13
1589346300000|2020-05-13 05:05:00|20|19.64|19.98|19.62|20|19.64|19.98|19.62|23
1589346600000|2020-05-13 05:10:00|19.99|19.63|19.95|19.59|19.99|19.63|19.95|19.59|31
1589346900000|2020-05-13 05:15:00|19.96|19.6|19.97|19.61|19.97|19.61|19.94|19.58|26
1589347200000|2020-05-13 05:20:00|19.98|19.62|19.98|19.62|20|19.64|19.97|19.61|31
1589347500000|2020-05-13 05:25:00|19.97|19.61|19.98|19.62|19.99|19.63|19.97|19.61|26
1589347800000|2020-05-13 05:30:00|19.97|19.61|19.95|19.59|19.98|19.62|19.95|19.59|47
1589348100000|2020-05-13 05:35:00|19.96|19.6|19.93|19.57|19.96|19.6|19.92|19.56|20
1589348400000|2020-05-13 05:40:00|19.92|19.56|19.93|19.57|19.93|19.57|19.91|19.55|24
1589348700000|2020-05-13 05:45:00|19.94|19.58|19.93|19.57|19.95|19.59|19.93|19.57|16
1589349000000|2020-05-13 05:50:00|19.92|19.56|19.88|19.52|19.93|19.57|19.86|19.5|29
1589349300000|2020-05-13 05:55:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|16
1589349600000|2020-05-13 06:00:00|19.87|19.51|19.9|19.54|19.9|19.54|19.85|19.49|26
1589349900000|2020-05-13 06:05:00|19.91|19.55|19.91|19.55|19.91|19.55|19.9|19.54|17
1589350200000|2020-05-13 06:10:00|19.9|19.54|19.89|19.53|19.91|19.55|19.89|19.53|20
1589350500000|2020-05-13 06:15:00|19.9|19.54|19.9|19.54|19.9|19.54|19.89|19.53|5
1589350800000|2020-05-13 06:20:00|19.91|19.55|19.95|19.59|19.95|19.59|19.91|19.55|23
1589351100000|2020-05-13 06:25:00|19.96|19.6|19.97|19.61|19.98|19.62|19.95|19.59|14
1589351400000|2020-05-13 06:30:00|19.96|19.6|19.98|19.62|19.98|19.62|19.95|19.59|25
1589351700000|2020-05-13 06:35:00|19.97|19.61|19.9|19.54|19.97|19.61|19.9|19.54|20
1589352000000|2020-05-13 06:40:00|19.91|19.55|19.9|19.54|19.91|19.55|19.89|19.53|6
1589352300000|2020-05-13 06:45:00|19.91|19.55|19.9|19.54|19.91|19.55|19.87|19.51|18
1589352600000|2020-05-13 06:50:00|19.91|19.55|19.95|19.59|19.96|19.6|19.91|19.55|21
1589352900000|2020-05-13 06:55:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|12
1589353200000|2020-05-13 07:00:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|34
1589353500000|2020-05-13 07:05:00|19.96|19.6|19.96|19.6|19.97|19.61|19.95|19.59|15
1589353800000|2020-05-13 07:10:00|19.95|19.59|19.96|19.6|19.96|19.6|19.95|19.59|8
1589354100000|2020-05-13 07:15:00|19.95|19.59|19.92|19.56|19.96|19.6|19.92|19.56|14
1589354400000|2020-05-13 07:20:00|19.93|19.57|19.93|19.57|19.94|19.58|19.93|19.57|27
1589354700000|2020-05-13 07:25:00|19.94|19.58|19.93|19.57|19.94|19.58|19.92|19.56|14
1589355000000|2020-05-13 07:30:00|19.92|19.56|19.9|19.54|19.92|19.56|19.89|19.53|7
1589355300000|2020-05-13 07:35:00|19.89|19.53|19.9|19.54|19.91|19.55|19.87|19.51|18
1589355600000|2020-05-13 07:40:00|19.91|19.55|19.89|19.53|19.91|19.55|19.88|19.52|23
1589355900000|2020-05-13 07:45:00|19.88|19.52|19.89|19.53|19.9|19.54|19.88|19.52|12
1589356200000|2020-05-13 07:50:00|19.9|19.54|19.89|19.53|19.9|19.54|19.89|19.53|2
1589356500000|2020-05-13 07:55:00|19.88|19.52|19.86|19.5|19.88|19.52|19.86|19.5|13
1589356800000|2020-05-13 08:00:00|19.85|19.49|19.79|19.43|19.85|19.49|19.77|19.41|47
1589357100000|2020-05-13 08:05:00|19.8|19.44|19.81|19.45|19.82|19.46|19.8|19.44|32
1589357400000|2020-05-13 08:10:00|19.82|19.46|19.82|19.46|19.83|19.47|19.81|19.45|19
1589357700000|2020-05-13 08:15:00|19.81|19.45|19.85|19.49|19.85|19.49|19.79|19.43|33
1589358000000|2020-05-13 08:20:00|19.84|19.48|19.85|19.49|19.86|19.5|19.84|19.48|30
1589358300000|2020-05-13 08:25:00|19.86|19.5|19.9|19.54|19.9|19.54|19.86|19.5|13
1589358600000|2020-05-13 08:30:00|19.89|19.53|19.92|19.56|19.92|19.56|19.88|19.52|18
1589358900000|2020-05-13 08:35:00|19.91|19.55|19.91|19.55|19.92|19.56|19.91|19.55|11
1589359200000|2020-05-13 08:40:00|19.9|19.54|19.9|19.54|19.91|19.55|19.9|19.54|31
1589359500000|2020-05-13 08:45:00|19.91|19.55|19.94|19.58|19.94|19.58|19.91|19.55|90
1589359800000|2020-05-13 08:50:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|32
1589360100000|2020-05-13 08:55:00|19.95|19.59|19.94|19.58|19.95|19.59|19.94|19.58|4
1589360400000|2020-05-13 09:00:00|19.95|19.59|19.97|19.61|19.98|19.62|19.94|19.58|13
1589360700000|2020-05-13 09:05:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|26
1589361000000|2020-05-13 09:10:00|19.96|19.6|19.96|19.6|19.97|19.61|19.96|19.6|5
1589361300000|2020-05-13 09:15:00|19.97|19.61|19.98|19.62|19.98|19.62|19.96|19.6|8
1589361600000|2020-05-13 09:20:00|19.99|19.63|19.98|19.62|19.99|19.63|19.98|19.62|22
1589361900000|2020-05-13 09:25:00|19.97|19.61|19.97|19.61|19.98|19.62|19.97|19.61|15
1589362200000|2020-05-13 09:30:00|19.98|19.62|19.98|19.62|19.98|19.62|19.97|19.61|9
1589362500000|2020-05-13 09:35:00|19.97|19.61|19.97|19.61|19.98|19.62|19.97|19.61|13
1589362800000|2020-05-13 09:40:00|19.98|19.62|19.99|19.63|19.99|19.63|19.97|19.61|14
1589363100000|2020-05-13 09:45:00|19.98|19.62|20.03|19.67|20.04|19.68|19.98|19.62|28
1589363400000|2020-05-13 09:50:00|20.04|19.68|20.01|19.65|20.04|19.68|19.99|19.63|28
1589363700000|2020-05-13 09:55:00|20.02|19.66|20.02|19.66|20.04|19.68|20.01|19.65|29
1589364000000|2020-05-13 10:00:00|20.01|19.65|19.99|19.63|20.02|19.66|19.99|19.63|31
1589364300000|2020-05-13 10:05:00|20|19.64|20.01|19.65|20.01|19.65|19.98|19.62|22
1589364600000|2020-05-13 10:10:00|20|19.64|20.03|19.67|20.03|19.67|20|19.64|60
1589364900000|2020-05-13 10:15:00|20.02|19.66|20.02|19.66|20.03|19.67|20.01|19.65|35
1589365200000|2020-05-13 10:20:00|20.03|19.67|20.04|19.68|20.04|19.68|20.02|19.66|42
1589365500000|2020-05-13 10:25:00|20.03|19.67|19.98|19.62|20.03|19.67|19.96|19.6|24
1589365800000|2020-05-13 10:30:00|19.97|19.61|19.98|19.62|19.99|19.63|19.97|19.61|42
1589366100000|2020-05-13 10:35:00|19.99|19.63|19.99|19.63|19.99|19.63|19.98|19.62|5
1589366400000|2020-05-13 10:40:00|19.98|19.62|20|19.64|20.01|19.65|19.98|19.62|31
1589366700000|2020-05-13 10:45:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|14
1589367000000|2020-05-13 10:50:00|20.01|19.65|20.04|19.68|20.04|19.68|20.01|19.65|24
1589367300000|2020-05-13 10:55:00|20.03|19.67|20.04|19.68|20.06|19.7|20.03|19.67|34
1589367600000|2020-05-13 11:00:00|20.05|19.69|20.07|19.71|20.1|19.74|20.04|19.68|49
1589367900000|2020-05-13 11:05:00|20.06|19.7|20.05|19.69|20.07|19.71|20.04|19.68|14
1589368200000|2020-05-13 11:10:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|9
1589368500000|2020-05-13 11:15:00|20.07|19.71|20.06|19.7|20.09|19.73|20.06|19.7|34
1589368800000|2020-05-13 11:20:00|20.05|19.69|20.03|19.67|20.05|19.69|20.01|19.65|19
1589369100000|2020-05-13 11:25:00|20.04|19.68|20.06|19.7|20.07|19.71|20.03|19.67|13
1589369400000|2020-05-13 11:30:00|20.05|19.69|20.05|19.69|20.06|19.7|20.04|19.68|13
1589369700000|2020-05-13 11:35:00|20.06|19.7|20.07|19.71|20.07|19.71|20.05|19.69|12
1589370000000|2020-05-13 11:40:00|20.06|19.7|20.05|19.69|20.07|19.71|20.04|19.68|16
1589370300000|2020-05-13 11:45:00|20.06|19.7|20.1|19.74|20.13|19.77|20.06|19.7|75
1589370600000|2020-05-13 11:50:00|20.11|19.75|20.1|19.74|20.11|19.75|20.08|19.72|44
1589370900000|2020-05-13 11:55:00|20.09|19.73|20.12|19.76|20.12|19.76|20.09|19.73|34
1589371200000|2020-05-13 12:00:00|20.13|19.77|20.08|19.72|20.15|19.79|20.07|19.71|33
1589371500000|2020-05-13 12:05:00|20.09|19.73|20.05|19.69|20.1|19.74|20.05|19.69|15
1589371800000|2020-05-13 12:10:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|57
1589372100000|2020-05-13 12:15:00|20.07|19.71|20.08|19.72|20.1|19.74|20.07|19.71|34
1589372400000|2020-05-13 12:20:00|20.09|19.73|20.08|19.72|20.09|19.73|20.07|19.71|46
1589372700000|2020-05-13 12:25:00|20.09|19.73|20.1|19.74|20.11|19.75|20.09|19.73|32
1589373000000|2020-05-13 12:30:00|20.09|19.73|20.11|19.75|20.13|19.77|20.09|19.73|25
1589373300000|2020-05-13 12:35:00|20.12|19.76|20.12|19.76|20.13|19.77|20.11|19.75|13
1589373600000|2020-05-13 12:40:00|20.13|19.77|20.23|19.87|20.23|19.87|20.12|19.76|33
1589373900000|2020-05-13 12:45:00|20.24|19.88|20.26|19.9|20.28|19.92|20.23|19.87|67
1589374200000|2020-05-13 12:50:00|20.27|19.91|20.26|19.9|20.27|19.91|20.23|19.87|32
1589374500000|2020-05-13 12:55:00|20.27|19.91|20.24|19.88|20.27|19.91|20.21|19.85|68
1589374800000|2020-05-13 13:00:00|20.25|19.89|20.21|19.85|20.27|19.91|20.19|19.83|45
1589375100000|2020-05-13 13:05:00|20.22|19.86|20.2|19.84|20.23|19.87|20.2|19.84|21
1589375400000|2020-05-13 13:10:00|20.19|19.83|20.19|19.83|20.21|19.85|20.19|19.83|31
1589375700000|2020-05-13 13:15:00|20.2|19.84|20.18|19.82|20.2|19.84|20.17|19.81|39
1589376000000|2020-05-13 13:20:00|20.17|19.81|20.18|19.82|20.19|19.83|20.17|19.81|34
1589376300000|2020-05-13 13:25:00|20.19|19.83|20.26|19.9|20.26|19.9|20.19|19.83|48
1589376600000|2020-05-13 13:30:00|20.25|19.89|20.22|19.86|20.26|19.9|20.22|19.86|32
1589376900000|2020-05-13 13:35:00|20.21|19.85|20.22|19.86|20.23|19.87|20.21|19.85|28
1589377200000|2020-05-13 13:40:00|20.23|19.87|20.23|19.87|20.24|19.88|20.22|19.86|25
1589377500000|2020-05-13 13:45:00|20.22|19.86|20.24|19.88|20.24|19.88|20.21|19.85|21
1589377800000|2020-05-13 13:50:00|20.25|19.89|20.25|19.89|20.26|19.9|20.24|19.88|13
1589378100000|2020-05-13 13:55:00|20.24|19.88|20.25|19.89|20.25|19.89|20.22|19.86|40
1589378400000|2020-05-13 14:00:00|20.26|19.9|20.31|19.95|20.35|19.99|20.26|19.9|25
1589378700000|2020-05-13 14:05:00|20.32|19.96|20.32|19.96|20.34|19.98|20.32|19.96|21
1589379000000|2020-05-13 14:10:00|20.31|19.95|20.33|19.97|20.35|19.99|20.31|19.95|27
1589379300000|2020-05-13 14:15:00|20.34|19.98|20.29|19.93|20.34|19.98|20.29|19.93|60
1589379600000|2020-05-13 14:20:00|20.3|19.94|20.3|19.94|20.36|20|20.3|19.94|35
1589379900000|2020-05-13 14:25:00|20.29|19.93|20.31|19.95|20.35|19.99|20.29|19.93|67
1589380200000|2020-05-13 14:30:00|20.32|19.96|20.34|19.98|20.35|19.99|20.31|19.95|41
1589380500000|2020-05-13 14:35:00|20.33|19.97|20.25|19.89|20.34|19.98|20.25|19.89|25
1589380800000|2020-05-13 14:40:00|20.26|19.9|20.28|19.92|20.29|19.93|20.25|19.89|29
1589381100000|2020-05-13 14:45:00|20.29|19.93|20.22|19.86|20.29|19.93|20.18|19.82|62
1589381400000|2020-05-13 14:50:00|20.23|19.87|20.29|19.93|20.29|19.93|20.22|19.86|25
1589381700000|2020-05-13 14:55:00|20.28|19.92|20.28|19.92|20.29|19.93|20.27|19.91|21
1589382000000|2020-05-13 15:00:00|20.29|19.93|20.28|19.92|20.33|19.97|20.28|19.92|22
1589382300000|2020-05-13 15:05:00|20.29|19.93|20.32|19.96|20.32|19.96|20.27|19.91|32
1589382600000|2020-05-13 15:10:00|20.33|19.97|20.34|19.98|20.35|19.99|20.32|19.96|12
1589382900000|2020-05-13 15:15:00|20.33|19.97|20.31|19.95|20.35|19.99|20.31|19.95|57
1589383200000|2020-05-13 15:20:00|20.32|19.96|20.31|19.95|20.33|19.97|20.29|19.93|54
1589383500000|2020-05-13 15:25:00|20.32|19.96|20.31|19.95|20.32|19.96|20.3|19.94|38
1589383800000|2020-05-13 15:30:00|20.3|19.94|20.39|20.03|20.42|20.06|20.3|19.94|54
1589384100000|2020-05-13 15:35:00|20.4|20.04|20.37|20.01|20.42|20.06|20.37|20.01|38
1589384400000|2020-05-13 15:40:00|20.36|20|20.41|20.05|20.41|20.05|20.35|19.99|30
1589384700000|2020-05-13 15:45:00|20.4|20.04|20.38|20.02|20.41|20.05|20.37|20.01|31
1589385000000|2020-05-13 15:50:00|20.37|20.01|20.36|20|20.38|20.02|20.35|19.99|43
1589385300000|2020-05-13 15:55:00|20.35|19.99|20.4|20.04|20.4|20.04|20.34|19.98|44
1589385600000|2020-05-13 16:00:00|20.39|20.03|20.38|20.02|20.51|20.15|20.37|20.01|70
1589385900000|2020-05-13 16:05:00|20.37|20.01|20.34|19.98|20.39|20.03|20.31|19.95|54
1589386200000|2020-05-13 16:10:00|20.33|19.97|20.36|20|20.37|20.01|20.33|19.97|28
1589386500000|2020-05-13 16:15:00|20.35|19.99|20.27|19.91|20.36|20|20.27|19.91|35
1589386800000|2020-05-13 16:20:00|20.28|19.92|20.32|19.96|20.32|19.96|20.24|19.88|55
1589387100000|2020-05-13 16:25:00|20.31|19.95|20.24|19.88|20.32|19.96|20.24|19.88|46
1589387400000|2020-05-13 16:30:00|20.25|19.89|20.26|19.9|20.28|19.92|20.24|19.88|30
1589387700000|2020-05-13 16:35:00|20.25|19.89|20.2|19.84|20.26|19.9|20.19|19.83|31
1589388000000|2020-05-13 16:40:00|20.21|19.85|20.26|19.9|20.26|19.9|20.2|19.84|22
1589388300000|2020-05-13 16:45:00|20.25|19.89|20.25|19.89|20.28|19.92|20.25|19.89|29
1589388600000|2020-05-13 16:50:00|20.26|19.9|20.25|19.89|20.26|19.9|20.23|19.87|28
1589388900000|2020-05-13 16:55:00|20.26|19.9|20.28|19.92|20.28|19.92|20.25|19.89|43
1589389200000|2020-05-13 17:00:00|20.27|19.91|20.25|19.89|20.27|19.91|20.25|19.89|17
1589389500000|2020-05-13 17:05:00|20.26|19.9|20.22|19.86|20.26|19.9|20.22|19.86|23
1589389800000|2020-05-13 17:10:00|20.23|19.87|20.2|19.84|20.23|19.87|20.19|19.83|32
1589390100000|2020-05-13 17:15:00|20.21|19.85|20.22|19.86|20.24|19.88|20.2|19.84|22
1589390400000|2020-05-13 17:20:00|20.23|19.87|20.25|19.89|20.26|19.9|20.23|19.87|25
1589390700000|2020-05-13 17:25:00|20.26|19.9|20.27|19.91|20.28|19.92|20.25|19.89|38
1589391000000|2020-05-13 17:30:00|20.28|19.92|20.29|19.93|20.29|19.93|20.27|19.91|24
1589391300000|2020-05-13 17:35:00|20.28|19.92|20.28|19.92|20.29|19.93|20.27|19.91|17
1589391600000|2020-05-13 17:40:00|20.29|19.93|20.26|19.9|20.29|19.93|20.25|19.89|38
1589391900000|2020-05-13 17:45:00|20.25|19.89|20.25|19.89|20.26|19.9|20.25|19.89|21
1589392200000|2020-05-13 17:50:00|20.26|19.9|20.29|19.93|20.3|19.94|20.26|19.9|20
1589392500000|2020-05-13 17:55:00|20.3|19.94|20.3|19.94|20.31|19.95|20.29|19.93|45
1589392800000|2020-05-13 18:00:00|20.3|19.94|20.31|19.95|20.32|19.96|20.3|19.94|30
1589393100000|2020-05-13 18:05:00|20.3|19.94|20.31|19.95|20.32|19.96|20.3|19.94|26
1589393400000|2020-05-13 18:10:00|20.32|19.96|20.29|19.93|20.32|19.96|20.29|19.93|28
1589393700000|2020-05-13 18:15:00|20.3|19.94|20.3|19.94|20.3|19.94|20.29|19.93|43
1589394000000|2020-05-13 18:20:00|20.29|19.93|20.29|19.93|20.3|19.94|20.29|19.93|19
1589394300000|2020-05-13 18:25:00|20.28|19.92|20.3|19.94|20.3|19.94|20.28|19.92|11
1589394600000|2020-05-13 18:30:00|20.29|19.93|20.31|19.95|20.31|19.95|20.29|19.93|19
1589394900000|2020-05-13 18:35:00|20.3|19.94|20.29|19.93|20.32|19.96|20.28|19.92|22
1589395200000|2020-05-13 18:40:00|20.28|19.92|20.25|19.89|20.28|19.92|20.25|19.89|6
1589395500000|2020-05-13 18:45:00|20.24|19.88|20.23|19.87|20.25|19.89|20.23|19.87|10
1589395800000|2020-05-13 18:50:00|20.22|19.86|20.24|19.88|20.25|19.89|20.22|19.86|17
1589396100000|2020-05-13 18:55:00|20.25|19.89|20.24|19.88|20.25|19.89|20.24|19.88|12
1589396400000|2020-05-13 19:00:00|20.25|19.89|20.28|19.92|20.28|19.92|20.25|19.89|20
1589396700000|2020-05-13 19:05:00|20.27|19.91|20.26|19.9|20.28|19.92|20.26|19.9|10
1589397000000|2020-05-13 19:10:00|20.27|19.91|20.26|19.9|20.28|19.92|20.26|19.9|8
1589397300000|2020-05-13 19:15:00|20.27|19.91|20.27|19.91|20.27|19.91|20.26|19.9|5
1589397600000|2020-05-13 19:20:00|20.28|19.92|20.27|19.91|20.29|19.93|20.27|19.91|4
1589397900000|2020-05-13 19:25:00|20.26|19.9|20.25|19.89|20.26|19.9|20.25|19.89|4
1589398200000|2020-05-13 19:30:00|20.24|19.88|20.28|19.92|20.29|19.93|20.24|19.88|17
1589398500000|2020-05-13 19:35:00|20.27|19.91|20.27|19.91|20.28|19.92|20.27|19.91|9
1589398800000|2020-05-13 19:40:00|20.28|19.92|20.31|19.95|20.31|19.95|20.28|19.92|4
1589399100000|2020-05-13 19:45:00|20.32|19.96|20.32|19.96|20.33|19.97|20.31|19.95|21
1589399400000|2020-05-13 19:50:00|20.33|19.97|20.32|19.96|20.34|19.98|20.32|19.96|36
1589399700000|2020-05-13 19:55:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|5
1589400000000|2020-05-13 20:00:00|20.32|19.96|20.39|20.03|20.41|20.05|20.31|19.95|52
1589400300000|2020-05-13 20:05:00|20.4|20.04|20.34|19.98|20.4|20.04|20.33|19.97|35
1589400600000|2020-05-13 20:10:00|20.35|19.99|20.38|20.02|20.38|20.02|20.33|19.97|30
1589400900000|2020-05-13 20:15:00|20.39|20.03|20.44|20.08|20.45|20.09|20.39|20.03|30
1589401200000|2020-05-13 20:20:00|20.45|20.09|20.42|20.06|20.45|20.09|20.39|20.03|36
1589401500000|2020-05-13 20:25:00|20.43|20.07|20.39|20.03|20.43|20.07|20.39|20.03|57
1589401800000|2020-05-13 20:30:00|20.4|20.04|20.38|20.02|20.41|20.05|20.38|20.02|27
1589402100000|2020-05-13 20:35:00|20.39|20.03|20.41|20.05|20.41|20.05|20.39|20.03|9
1589402400000|2020-05-13 20:40:00|20.4|20.04|20.45|20.09|20.46|20.1|20.4|20.04|46
1589402700000|2020-05-13 20:45:00|20.44|20.08|20.38|20.02|20.45|20.09|20.38|20.02|37
1589403000000|2020-05-13 20:50:00|20.39|20.03|20.4|20.04|20.42|20.06|20.39|20.03|30
1589403300000|2020-05-13 20:55:00|20.41|20.05|20.37|20.01|20.41|20.05|20.37|20.01|31
1589403600000|2020-05-13 21:00:00|20.38|20.02|20.42|20.06|20.43|20.07|20.37|20.01|37
1589403900000|2020-05-13 21:05:00|20.43|20.07|20.42|20.06|20.43|20.07|20.4|20.04|24
1589404200000|2020-05-13 21:10:00|20.41|20.05|20.37|20.01|20.42|20.06|20.37|20.01|31
1589404500000|2020-05-13 21:15:00|20.38|20.02|20.42|20.06|20.43|20.07|20.38|20.02|17
1589404800000|2020-05-13 21:20:00|20.41|20.05|20.41|20.05|20.43|20.07|20.4|20.04|27
1589405100000|2020-05-13 21:25:00|20.4|20.04|20.4|20.04|20.41|20.05|20.38|20.02|42
1589405400000|2020-05-13 21:30:00|20.41|20.05|20.43|20.07|20.43|20.07|20.41|20.05|21
1589405700000|2020-05-13 21:35:00|20.42|20.06|20.45|20.09|20.45|20.09|20.4|20.04|24
1589406000000|2020-05-13 21:40:00|20.44|20.08|20.43|20.07|20.45|20.09|20.43|20.07|4
1589406300000|2020-05-13 21:45:00|20.44|20.08|20.56|20.2|20.59|20.23|20.43|20.07|123
1589406600000|2020-05-13 21:50:00|20.57|20.21|20.56|20.2|20.57|20.21|20.55|20.19|90
1589406900000|2020-05-13 21:55:00|20.55|20.19|20.58|20.22|20.59|20.23|20.53|20.17|54
1589407200000|2020-05-13 22:00:00|20.59|20.23|20.49|20.13|20.59|20.23|20.48|20.12|62
1589407500000|2020-05-13 22:05:00|20.48|20.12|20.48|20.12|20.49|20.13|20.46|20.1|27
1589407800000|2020-05-13 22:10:00|20.49|20.13|20.48|20.12|20.49|20.13|20.47|20.11|34
1589408100000|2020-05-13 22:15:00|20.49|20.13|20.53|20.17|20.53|20.17|20.48|20.12|38
1589408400000|2020-05-13 22:20:00|20.52|20.16|20.5|20.14|20.53|20.17|20.49|20.13|29
1589408700000|2020-05-13 22:25:00|20.51|20.15|20.53|20.17|20.53|20.17|20.5|20.14|33
1589409000000|2020-05-13 22:30:00|20.52|20.16|20.51|20.15|20.53|20.17|20.5|20.14|14
1589409300000|2020-05-13 22:35:00|20.5|20.14|20.51|20.15|20.52|20.16|20.5|20.14|12
1589409600000|2020-05-13 22:40:00|20.5|20.14|20.37|20.01|20.5|20.14|20.34|19.98|76
1589409900000|2020-05-13 22:45:00|20.36|20|20.34|19.98|20.4|20.04|20.32|19.96|81
1589410200000|2020-05-13 22:50:00|20.33|19.97|20.37|20.01|20.37|20.01|20.33|19.97|19
1589410500000|2020-05-13 22:55:00|20.36|20|20.41|20.05|20.43|20.07|20.34|19.98|80
1589410800000|2020-05-13 23:00:00|20.4|20.04|20.36|20|20.41|20.05|20.35|19.99|63
1589411100000|2020-05-13 23:05:00|20.37|20.01|20.35|19.99|20.37|20.01|20.33|19.97|69
1589411400000|2020-05-13 23:10:00|20.34|19.98|20.33|19.97|20.35|19.99|20.32|19.96|48
1589411700000|2020-05-13 23:15:00|20.34|19.98|20.4|20.04|20.4|20.04|20.32|19.96|21
1589412000000|2020-05-13 23:20:00|20.39|20.03|20.4|20.04|20.41|20.05|20.39|20.03|44
1589412300000|2020-05-13 23:25:00|20.41|20.05|20.36|20|20.41|20.05|20.36|20|64
1589412600000|2020-05-13 23:30:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|19
1589412900000|2020-05-13 23:35:00|20.36|20|20.45|20.09|20.45|20.09|20.36|20|16
1589413200000|2020-05-13 23:40:00|20.44|20.08|20.42|20.06|20.45|20.09|20.42|20.06|29
1589413500000|2020-05-13 23:45:00|20.43|20.07|20.42|20.06|20.43|20.07|20.4|20.04|34
1589413800000|2020-05-13 23:50:00|20.41|20.05|20.39|20.03|20.41|20.05|20.38|20.02|19
1589414100000|2020-05-13 23:55:00|20.4|20.04|20.38|20.02|20.4|20.04|20.37|20.01|61
1589414400000|2020-05-14 00:00:00|20.37|20.01|20.42|20.06|20.45|20.09|20.37|20.01|24
1589414700000|2020-05-14 00:05:00|20.43|20.07|20.42|20.06|20.43|20.07|20.4|20.04|14
1589415000000|2020-05-14 00:10:00|20.41|20.05|20.47|20.11|20.47|20.11|20.41|20.05|35
1589415300000|2020-05-14 00:15:00|20.46|20.1|20.44|20.08|20.48|20.12|20.44|20.08|39
1589415600000|2020-05-14 00:20:00|20.43|20.07|20.44|20.08|20.45|20.09|20.43|20.07|14
1589415900000|2020-05-14 00:25:00|20.43|20.07|20.41|20.05|20.43|20.07|20.41|20.05|15
1589416200000|2020-05-14 00:30:00|20.4|20.04|20.37|20.01|20.41|20.05|20.37|20.01|30
1589416500000|2020-05-14 00:35:00|20.36|20|20.3|19.94|20.36|20|20.28|19.92|37
1589416800000|2020-05-14 00:40:00|20.29|19.93|20.34|19.98|20.34|19.98|20.28|19.92|22
1589417100000|2020-05-14 00:45:00|20.33|19.97|20.31|19.95|20.33|19.97|20.28|19.92|41
1589417400000|2020-05-14 00:50:00|20.32|19.96|20.31|19.95|20.33|19.97|20.31|19.95|28
1589417700000|2020-05-14 00:55:00|20.3|19.94|20.3|19.94|20.3|19.94|20.27|19.91|29
1589418000000|2020-05-14 01:00:00|20.31|19.95|20.31|19.95|20.31|19.95|20.27|19.91|27
1589418300000|2020-05-14 01:05:00|20.3|19.94|20.34|19.98|20.34|19.98|20.3|19.94|21
1589418600000|2020-05-14 01:10:00|20.33|19.97|20.3|19.94|20.34|19.98|20.29|19.93|56
1589418900000|2020-05-14 01:15:00|20.31|19.95|20.35|19.99|20.35|19.99|20.3|19.94|17
1589419200000|2020-05-14 01:20:00|20.34|19.98|20.36|20|20.36|20|20.34|19.98|29
1589419500000|2020-05-14 01:25:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|17
1589419800000|2020-05-14 01:30:00|20.34|19.98|20.32|19.96|20.34|19.98|20.32|19.96|21
1589420100000|2020-05-14 01:35:00|20.33|19.97|20.31|19.95|20.33|19.97|20.28|19.92|45
1589420400000|2020-05-14 01:40:00|20.32|19.96|20.29|19.93|20.32|19.96|20.29|19.93|32
1589420700000|2020-05-14 01:45:00|20.28|19.92|20.3|19.94|20.31|19.95|20.28|19.92|13
1589421000000|2020-05-14 01:50:00|20.29|19.93|20.29|19.93|20.31|19.95|20.28|19.92|27
1589421300000|2020-05-14 01:55:00|20.3|19.94|20.27|19.91|20.31|19.95|20.26|19.9|42
1589421600000|2020-05-14 02:00:00|20.26|19.9|20.29|19.93|20.29|19.93|20.24|19.88|34
1589421900000|2020-05-14 02:05:00|20.28|19.92|20.3|19.94|20.3|19.94|20.27|19.91|19
1589422200000|2020-05-14 02:10:00|20.29|19.93|20.27|19.91|20.3|19.94|20.27|19.91|29
1589422500000|2020-05-14 02:15:00|20.26|19.9|20.28|19.92|20.28|19.92|20.26|19.9|9
1589422800000|2020-05-14 02:20:00|20.29|19.93|20.28|19.92|20.3|19.94|20.28|19.92|10
1589423100000|2020-05-14 02:25:00|20.29|19.93|20.29|19.93|20.29|19.93|20.26|19.9|23
1589423400000|2020-05-14 02:30:00|20.28|19.92|20.3|19.94|20.3|19.94|20.28|19.92|13
1589423700000|2020-05-14 02:35:00|20.29|19.93|20.31|19.95|20.32|19.96|20.29|19.93|9
1589424000000|2020-05-14 02:40:00|20.32|19.96|20.32|19.96|20.33|19.97|20.31|19.95|5
1589424300000|2020-05-14 02:45:00|20.33|19.97|20.33|19.97|20.34|19.98|20.33|19.97|9
1589424600000|2020-05-14 02:50:00|20.34|19.98|20.36|20|20.37|20.01|20.33|19.97|11
1589424900000|2020-05-14 02:55:00|20.37|20.01|20.35|19.99|20.37|20.01|20.35|19.99|17
1589425200000|2020-05-14 03:00:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|21
1589425500000|2020-05-14 03:05:00|20.33|19.97|20.31|19.95|20.33|19.97|20.31|19.95|3
1589425800000|2020-05-14 03:10:00|20.32|19.96|20.29|19.93|20.32|19.96|20.29|19.93|8
1589426100000|2020-05-14 03:15:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|11
1589426400000|2020-05-14 03:20:00|20.31|19.95|20.33|19.97|20.34|19.98|20.3|19.94|19
1589426700000|2020-05-14 03:25:00|20.32|19.96|20.37|20.01|20.37|20.01|20.32|19.96|24
1589427000000|2020-05-14 03:30:00|20.36|20|20.34|19.98|20.37|20.01|20.34|19.98|13
1589427300000|2020-05-14 03:35:00|20.33|19.97|20.34|19.98|20.34|19.98|20.32|19.96|24
1589427600000|2020-05-14 03:40:00|20.33|19.97|20.35|19.99|20.35|19.99|20.32|19.96|11
1589427900000|2020-05-14 03:45:00|20.36|20|20.37|20.01|20.39|20.03|20.36|20|18
1589428200000|2020-05-14 03:50:00|20.38|20.02|20.4|20.04|20.4|20.04|20.37|20.01|23
1589428500000|2020-05-14 03:55:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|6
1589428800000|2020-05-14 04:00:00|20.37|20.01|20.36|20|20.38|20.02|20.35|19.99|18
1589429100000|2020-05-14 04:05:00|20.35|19.99|20.37|20.01|20.37|20.01|20.35|19.99|31
1589429400000|2020-05-14 04:10:00|20.36|20|20.36|20|20.37|20.01|20.35|19.99|37
1589429700000|2020-05-14 04:15:00|20.37|20.01|20.37|20.01|20.37|20.01|20.35|19.99|15
1589430000000|2020-05-14 04:20:00|20.38|20.02|20.35|19.99|20.38|20.02|20.35|19.99|26
1589430300000|2020-05-14 04:25:00|20.34|19.98|20.35|19.99|20.35|19.99|20.34|19.98|26
1589430600000|2020-05-14 04:30:00|20.36|20|20.35|19.99|20.36|20|20.35|19.99|12
1589430900000|2020-05-14 04:35:00|20.34|19.98|20.33|19.97|20.34|19.98|20.32|19.96|10
1589431200000|2020-05-14 04:40:00|20.34|19.98|20.34|19.98|20.35|19.99|20.34|19.98|19
1589431500000|2020-05-14 04:45:00|20.35|19.99|20.35|19.99|20.35|19.99|20.34|19.98|3
1589431800000|2020-05-14 04:50:00|20.34|19.98|20.35|19.99|20.35|19.99|20.33|19.97|18
1589432100000|2020-05-14 04:55:00|20.34|19.98|20.33|19.97|20.35|19.99|20.33|19.97|38
1589432400000|2020-05-14 05:00:00|20.32|19.96|20.18|19.82|20.33|19.97|20.16|19.8|116
1589432700000|2020-05-14 05:05:00|20.17|19.81|20.16|19.8|20.18|19.82|20.03|19.67|70
1589433000000|2020-05-14 05:10:00|20.15|19.79|20.17|19.81|20.17|19.81|20.13|19.77|37
1589433300000|2020-05-14 05:15:00|20.16|19.8|20.21|19.85|20.23|19.87|20.14|19.78|46
1589433600000|2020-05-14 05:20:00|20.2|19.84|20.18|19.82|20.2|19.84|20.17|19.81|9
1589433900000|2020-05-14 05:25:00|20.17|19.81|20.26|19.9|20.29|19.93|20.16|19.8|44
1589434200000|2020-05-14 05:30:00|20.25|19.89|20.23|19.87|20.27|19.91|20.22|19.86|29
1589434500000|2020-05-14 05:35:00|20.22|19.86|20.26|19.9|20.26|19.9|20.22|19.86|7
1589434800000|2020-05-14 05:40:00|20.27|19.91|20.28|19.92|20.29|19.93|20.26|19.9|20
1589435100000|2020-05-14 05:45:00|20.29|19.93|20.31|19.95|20.33|19.97|20.28|19.92|31
1589435400000|2020-05-14 05:50:00|20.32|19.96|20.33|19.97|20.39|20.03|20.32|19.96|80
1589435700000|2020-05-14 05:55:00|20.34|19.98|20.34|19.98|20.36|20|20.32|19.96|37
1589436000000|2020-05-14 06:00:00|20.35|19.99|20.32|19.96|20.37|20.01|20.32|19.96|20
1589436300000|2020-05-14 06:05:00|20.33|19.97|20.32|19.96|20.33|19.97|20.31|19.95|16
1589436600000|2020-05-14 06:10:00|20.31|19.95|20.31|19.95|20.32|19.96|20.29|19.93|37
1589436900000|2020-05-14 06:15:00|20.3|19.94|20.35|19.99|20.38|20.02|20.29|19.93|40
1589437200000|2020-05-14 06:20:00|20.34|19.98|20.34|19.98|20.34|19.98|20.31|19.95|49
1589437500000|2020-05-14 06:25:00|20.35|19.99|20.32|19.96|20.35|19.99|20.32|19.96|22
1589437800000|2020-05-14 06:30:00|20.33|19.97|20.31|19.95|20.33|19.97|20.29|19.93|21
1589438100000|2020-05-14 06:35:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|4
1589438400000|2020-05-14 06:40:00|20.32|19.96|20.36|20|20.36|20|20.32|19.96|21
1589438700000|2020-05-14 06:45:00|20.35|19.99|20.33|19.97|20.36|20|20.33|19.97|39
1589439000000|2020-05-14 06:50:00|20.34|19.98|20.3|19.94|20.34|19.98|20.28|19.92|31
1589439300000|2020-05-14 06:55:00|20.29|19.93|20.29|19.93|20.31|19.95|20.29|19.93|29
1589439600000|2020-05-14 07:00:00|20.3|19.94|20.3|19.94|20.3|19.94|20.29|19.93|21
1589439900000|2020-05-14 07:05:00|20.31|19.95|20.31|19.95|20.31|19.95|20.31|19.95|1
1589440200000|2020-05-14 07:10:00|20.3|19.94|20.31|19.95|20.31|19.95|20.3|19.94|40
1589440500000|2020-05-14 07:15:00|20.3|19.94|20.43|20.07|20.43|20.07|20.3|19.94|30
1589440800000|2020-05-14 07:20:00|20.44|20.08|20.49|20.13|20.56|20.2|20.44|20.08|68
1589441100000|2020-05-14 07:25:00|20.48|20.12|20.5|20.14|20.53|20.17|20.48|20.12|31
1589441400000|2020-05-14 07:30:00|20.49|20.13|20.45|20.09|20.51|20.15|20.43|20.07|25
1589441700000|2020-05-14 07:35:00|20.46|20.1|20.46|20.1|20.5|20.14|20.46|20.1|21
1589442000000|2020-05-14 07:40:00|20.47|20.11|20.46|20.1|20.51|20.15|20.46|20.1|46
1589442300000|2020-05-14 07:45:00|20.47|20.11|20.49|20.13|20.5|20.14|20.46|20.1|35
1589442600000|2020-05-14 07:50:00|20.5|20.14|20.45|20.09|20.5|20.14|20.45|20.09|24
1589442900000|2020-05-14 07:55:00|20.44|20.08|20.42|20.06|20.44|20.08|20.41|20.05|23
1589443200000|2020-05-14 08:00:00|20.43|20.07|20.4|20.04|20.44|20.08|20.4|20.04|32
1589443500000|2020-05-14 08:05:00|20.39|20.03|20.39|20.03|20.42|20.06|20.38|20.02|13
1589443800000|2020-05-14 08:10:00|20.4|20.04|20.36|20|20.42|20.06|20.32|19.96|60
1589444100000|2020-05-14 08:15:00|20.35|19.99|20.37|20.01|20.4|20.04|20.35|19.99|45
1589444400000|2020-05-14 08:20:00|20.38|20.02|20.39|20.03|20.39|20.03|20.36|20|48
1589444700000|2020-05-14 08:25:00|20.4|20.04|20.39|20.03|20.4|20.04|20.38|20.02|16
1589445000000|2020-05-14 08:30:00|20.38|20.02|20.39|20.03|20.39|20.03|20.37|20.01|20
1589445300000|2020-05-14 08:35:00|20.38|20.02|20.38|20.02|20.39|20.03|20.37|20.01|13
1589445600000|2020-05-14 08:40:00|20.39|20.03|20.39|20.03|20.39|20.03|20.38|20.02|21
1589445900000|2020-05-14 08:45:00|20.4|20.04|20.52|20.16|20.52|20.16|20.39|20.03|52
1589446200000|2020-05-14 08:50:00|20.51|20.15|20.5|20.14|20.52|20.16|20.46|20.1|72
1589446500000|2020-05-14 08:55:00|20.51|20.15|20.49|20.13|20.52|20.16|20.49|20.13|35
1589446800000|2020-05-14 09:00:00|20.5|20.14|20.64|20.28|20.64|20.28|20.5|20.14|51
1589447100000|2020-05-14 09:05:00|20.63|20.27|20.66|20.3|20.7|20.34|20.63|20.27|63
1589447400000|2020-05-14 09:10:00|20.67|20.31|20.62|20.26|20.68|20.32|20.6|20.24|50
1589447700000|2020-05-14 09:15:00|20.63|20.27|20.64|20.28|20.65|20.29|20.59|20.23|54
1589448000000|2020-05-14 09:20:00|20.63|20.27|20.7|20.34|20.7|20.34|20.63|20.27|30
1589448300000|2020-05-14 09:25:00|20.69|20.33|20.68|20.32|20.7|20.34|20.67|20.31|48
1589448600000|2020-05-14 09:30:00|20.69|20.33|20.61|20.25|20.69|20.33|20.61|20.25|29
1589448900000|2020-05-14 09:35:00|20.62|20.26|20.66|20.3|20.67|20.31|20.61|20.25|23
1589449200000|2020-05-14 09:40:00|20.67|20.31|20.68|20.32|20.68|20.32|20.64|20.28|22
1589449500000|2020-05-14 09:45:00|20.69|20.33|20.8|20.44|20.8|20.44|20.68|20.32|34
1589449800000|2020-05-14 09:50:00|20.79|20.43|20.75|20.39|20.81|20.45|20.74|20.38|69
1589450100000|2020-05-14 09:55:00|20.74|20.38|20.73|20.37|20.76|20.4|20.71|20.35|54
1589450400000|2020-05-14 10:00:00|20.74|20.38|20.8|20.44|20.8|20.44|20.73|20.37|93
1589450700000|2020-05-14 10:05:00|20.81|20.45|20.69|20.33|20.82|20.46|20.69|20.33|63
1589451000000|2020-05-14 10:10:00|20.7|20.34|20.6|20.24|20.7|20.34|20.52|20.16|118
1589451300000|2020-05-14 10:15:00|20.61|20.25|20.57|20.21|20.63|20.27|20.53|20.17|77
1589451600000|2020-05-14 10:20:00|20.58|20.22|20.58|20.22|20.58|20.22|20.57|20.21|31
1589451900000|2020-05-14 10:25:00|20.59|20.23|20.58|20.22|20.62|20.26|20.58|20.22|52
1589452200000|2020-05-14 10:30:00|20.59|20.23|20.61|20.25|20.61|20.25|20.58|20.22|27
1589452500000|2020-05-14 10:35:00|20.6|20.24|20.54|20.18|20.61|20.25|20.53|20.17|31
1589452800000|2020-05-14 10:40:00|20.55|20.19|20.52|20.16|20.55|20.19|20.49|20.13|54
1589453100000|2020-05-14 10:45:00|20.51|20.15|20.55|20.19|20.56|20.2|20.51|20.15|55
1589453400000|2020-05-14 10:50:00|20.56|20.2|20.58|20.22|20.6|20.24|20.55|20.19|39
1589453700000|2020-05-14 10:55:00|20.59|20.23|20.56|20.2|20.6|20.24|20.56|20.2|36
1589454000000|2020-05-14 11:00:00|20.57|20.21|20.6|20.24|20.62|20.26|20.57|20.21|30
1589454300000|2020-05-14 11:05:00|20.61|20.25|20.6|20.24|20.64|20.28|20.6|20.24|18
1589454600000|2020-05-14 11:10:00|20.61|20.25|20.62|20.26|20.64|20.28|20.61|20.25|24
1589454900000|2020-05-14 11:15:00|20.63|20.27|20.67|20.31|20.69|20.33|20.63|20.27|31
1589455200000|2020-05-14 11:20:00|20.68|20.32|20.63|20.27|20.68|20.32|20.63|20.27|40
1589455500000|2020-05-14 11:25:00|20.64|20.28|20.69|20.33|20.69|20.33|20.64|20.28|34
1589455800000|2020-05-14 11:30:00|20.68|20.32|20.67|20.31|20.71|20.35|20.67|20.31|20
1589456100000|2020-05-14 11:35:00|20.66|20.3|20.68|20.32|20.68|20.32|20.66|20.3|9
1589456400000|2020-05-14 11:40:00|20.69|20.33|20.67|20.31|20.69|20.33|20.66|20.3|29
1589456700000|2020-05-14 11:45:00|20.68|20.32|20.69|20.33|20.69|20.33|20.67|20.31|16
1589457000000|2020-05-14 11:50:00|20.68|20.32|20.61|20.25|20.69|20.33|20.59|20.23|54
1589457300000|2020-05-14 11:55:00|20.6|20.24|20.61|20.25|20.63|20.27|20.6|20.24|38
1589457600000|2020-05-14 12:00:00|20.62|20.26|20.59|20.23|20.64|20.28|20.59|20.23|14
1589457900000|2020-05-14 12:05:00|20.6|20.24|20.58|20.22|20.6|20.24|20.57|20.21|39
1589458200000|2020-05-14 12:10:00|20.57|20.21|20.54|20.18|20.57|20.21|20.5|20.14|57
1589458500000|2020-05-14 12:15:00|20.55|20.19|20.57|20.21|20.59|20.23|20.55|20.19|19
1589458800000|2020-05-14 12:20:00|20.58|20.22|20.6|20.24|20.6|20.24|20.56|20.2|29
1589459100000|2020-05-14 12:25:00|20.59|20.23|20.58|20.22|20.6|20.24|20.57|20.21|46
1589459400000|2020-05-14 12:30:00|20.57|20.21|20.54|20.18|20.58|20.22|20.52|20.16|20
1589459700000|2020-05-14 12:35:00|20.53|20.17|20.5|20.14|20.55|20.19|20.5|20.14|20
1589460000000|2020-05-14 12:40:00|20.51|20.15|20.51|20.15|20.53|20.17|20.48|20.12|46
1589460300000|2020-05-14 12:45:00|20.52|20.16|20.52|20.16|20.53|20.17|20.48|20.12|43
1589460600000|2020-05-14 12:50:00|20.51|20.15|20.49|20.13|20.52|20.16|20.48|20.12|27
1589460900000|2020-05-14 12:55:00|20.5|20.14|20.48|20.12|20.5|20.14|20.45|20.09|43
1589461200000|2020-05-14 13:00:00|20.47|20.11|20.44|20.08|20.48|20.12|20.41|20.05|26
1589461500000|2020-05-14 13:05:00|20.43|20.07|20.49|20.13|20.5|20.14|20.43|20.07|29
1589461800000|2020-05-14 13:10:00|20.48|20.12|20.5|20.14|20.51|20.15|20.48|20.12|39
1589462100000|2020-05-14 13:15:00|20.51|20.15|20.48|20.12|20.51|20.15|20.48|20.12|18
1589462400000|2020-05-14 13:20:00|20.49|20.13|20.49|20.13|20.5|20.14|20.46|20.1|25
1589462700000|2020-05-14 13:25:00|20.5|20.14|20.51|20.15|20.51|20.15|20.49|20.13|24
1589463000000|2020-05-14 13:30:00|20.52|20.16|20.51|20.15|20.54|20.18|20.51|20.15|38
1589463300000|2020-05-14 13:35:00|20.5|20.14|20.5|20.14|20.54|20.18|20.5|20.14|25
1589463600000|2020-05-14 13:40:00|20.49|20.13|20.46|20.1|20.5|20.14|20.46|20.1|50
1589463900000|2020-05-14 13:45:00|20.45|20.09|20.46|20.1|20.47|20.11|20.45|20.09|20
1589464200000|2020-05-14 13:50:00|20.45|20.09|20.44|20.08|20.46|20.1|20.44|20.08|16
1589464500000|2020-05-14 13:55:00|20.45|20.09|20.51|20.15|20.51|20.15|20.45|20.09|21
1589464800000|2020-05-14 14:00:00|20.5|20.14|20.52|20.16|20.53|20.17|20.47|20.11|39
1589465100000|2020-05-14 14:05:00|20.51|20.15|20.47|20.11|20.52|20.16|20.46|20.1|23
1589465400000|2020-05-14 14:10:00|20.48|20.12|20.5|20.14|20.5|20.14|20.47|20.11|8
1589465700000|2020-05-14 14:15:00|20.49|20.13|20.56|20.2|20.57|20.21|20.49|20.13|32
1589466000000|2020-05-14 14:20:00|20.57|20.21|20.57|20.21|20.59|20.23|20.55|20.19|29
1589466300000|2020-05-14 14:25:00|20.56|20.2|20.55|20.19|20.57|20.21|20.54|20.18|22
1589466600000|2020-05-14 14:30:00|20.54|20.18|20.55|20.19|20.57|20.21|20.54|20.18|16
1589466900000|2020-05-14 14:35:00|20.56|20.2|20.57|20.21|20.57|20.21|20.55|20.19|14
1589467200000|2020-05-14 14:40:00|20.56|20.2|20.56|20.2|20.57|20.21|20.53|20.17|25
1589467500000|2020-05-14 14:45:00|20.55|20.19|20.51|20.15|20.55|20.19|20.5|20.14|39
1589467800000|2020-05-14 14:50:00|20.5|20.14|20.51|20.15|20.51|20.15|20.46|20.1|28
1589468100000|2020-05-14 14:55:00|20.52|20.16|20.51|20.15|20.53|20.17|20.51|20.15|12
1589468400000|2020-05-14 15:00:00|20.52|20.16|20.5|20.14|20.52|20.16|20.47|20.11|53
1589468700000|2020-05-14 15:05:00|20.49|20.13|20.47|20.11|20.52|20.16|20.47|20.11|19
1589469000000|2020-05-14 15:10:00|20.46|20.1|20.41|20.05|20.46|20.1|20.39|20.03|44
1589469300000|2020-05-14 15:15:00|20.42|20.06|20.49|20.13|20.5|20.14|20.42|20.06|18
1589469600000|2020-05-14 15:20:00|20.5|20.14|20.49|20.13|20.51|20.15|20.48|20.12|40
1589469900000|2020-05-14 15:25:00|20.5|20.14|20.51|20.15|20.52|20.16|20.49|20.13|46
1589470200000|2020-05-14 15:30:00|20.5|20.14|20.52|20.16|20.53|20.17|20.49|20.13|33
1589470500000|2020-05-14 15:35:00|20.53|20.17|20.48|20.12|20.53|20.17|20.47|20.11|26
1589470800000|2020-05-14 15:40:00|20.47|20.11|20.49|20.13|20.5|20.14|20.47|20.11|35
1589471100000|2020-05-14 15:45:00|20.5|20.14|20.52|20.16|20.53|20.17|20.49|20.13|29
1589471400000|2020-05-14 15:50:00|20.53|20.17|20.55|20.19|20.55|20.19|20.52|20.16|37
1589471700000|2020-05-14 15:55:00|20.54|20.18|20.58|20.22|20.58|20.22|20.53|20.17|34
1589472000000|2020-05-14 16:00:00|20.57|20.21|20.52|20.16|20.58|20.22|20.52|20.16|32
1589472300000|2020-05-14 16:05:00|20.51|20.15|20.48|20.12|20.52|20.16|20.47|20.11|56
1589472600000|2020-05-14 16:10:00|20.49|20.13|20.47|20.11|20.5|20.14|20.47|20.11|29
1589472900000|2020-05-14 16:15:00|20.46|20.1|20.43|20.07|20.47|20.11|20.43|20.07|30
1589473200000|2020-05-14 16:20:00|20.44|20.08|20.46|20.1|20.47|20.11|20.44|20.08|21
1589473500000|2020-05-14 16:25:00|20.45|20.09|20.45|20.09|20.45|20.09|20.44|20.08|9
1589473800000|2020-05-14 16:30:00|20.46|20.1|20.31|19.95|20.47|20.11|20.29|19.93|64
1589474100000|2020-05-14 16:35:00|20.3|19.94|20.3|19.94|20.32|19.96|20.29|19.93|71
1589474400000|2020-05-14 16:40:00|20.31|19.95|20.34|19.98|20.35|19.99|20.31|19.95|22
1589474700000|2020-05-14 16:45:00|20.35|19.99|20.34|19.98|20.35|19.99|20.33|19.97|28
1589475000000|2020-05-14 16:50:00|20.33|19.97|20.4|20.04|20.4|20.04|20.33|19.97|34
1589475300000|2020-05-14 16:55:00|20.39|20.03|20.41|20.05|20.41|20.05|20.39|20.03|41
1589475600000|2020-05-14 17:00:00|20.4|20.04|20.36|20|20.4|20.04|20.36|20|29
1589475900000|2020-05-14 17:05:00|20.35|19.99|20.38|20.02|20.38|20.02|20.34|19.98|26
1589476200000|2020-05-14 17:10:00|20.37|20.01|20.38|20.02|20.4|20.04|20.37|20.01|24
1589476500000|2020-05-14 17:15:00|20.39|20.03|20.34|19.98|20.39|20.03|20.33|19.97|18
1589476800000|2020-05-14 17:20:00|20.33|19.97|20.33|19.97|20.35|19.99|20.32|19.96|23
1589477100000|2020-05-14 17:25:00|20.34|19.98|20.36|20|20.36|20|20.34|19.98|39
1589477400000|2020-05-14 17:30:00|20.35|19.99|20.27|19.91|20.35|19.99|20.27|19.91|26
1589477700000|2020-05-14 17:35:00|20.26|19.9|20.31|19.95|20.31|19.95|20.23|19.87|56
1589478000000|2020-05-14 17:40:00|20.3|19.94|20.27|19.91|20.31|19.95|20.27|19.91|54
1589478300000|2020-05-14 17:45:00|20.26|19.9|20.27|19.91|20.27|19.91|20.24|19.88|16
1589478600000|2020-05-14 17:50:00|20.28|19.92|20.3|19.94|20.3|19.94|20.27|19.91|15
1589478900000|2020-05-14 17:55:00|20.31|19.95|20.32|19.96|20.33|19.97|20.3|19.94|26
1589479200000|2020-05-14 18:00:00|20.31|19.95|20.28|19.92|20.31|19.95|20.28|19.92|12
1589479500000|2020-05-14 18:05:00|20.29|19.93|20.31|19.95|20.31|19.95|20.29|19.93|15
1589479800000|2020-05-14 18:10:00|20.3|19.94|20.39|20.03|20.4|20.04|20.29|19.93|34
1589480100000|2020-05-14 18:15:00|20.4|20.04|20.47|20.11|20.5|20.14|20.4|20.04|44
1589480400000|2020-05-14 18:20:00|20.48|20.12|20.49|20.13|20.51|20.15|20.46|20.1|28
1589480700000|2020-05-14 18:25:00|20.48|20.12|20.46|20.1|20.48|20.12|20.45|20.09|9
1589481000000|2020-05-14 18:30:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|4
1589481300000|2020-05-14 18:35:00|20.47|20.11|20.51|20.15|20.52|20.16|20.47|20.11|15
1589481600000|2020-05-14 18:40:00|20.52|20.16|20.48|20.12|20.52|20.16|20.45|20.09|39
1589481900000|2020-05-14 18:45:00|20.47|20.11|20.46|20.1|20.48|20.12|20.46|20.1|18
1589482200000|2020-05-14 18:50:00|20.47|20.11|20.56|20.2|20.59|20.23|20.46|20.1|54
1589482500000|2020-05-14 18:55:00|20.57|20.21|20.53|20.17|20.59|20.23|20.52|20.16|65
1589482800000|2020-05-14 19:00:00|20.54|20.18|20.58|20.22|20.6|20.24|20.54|20.18|69
1589483100000|2020-05-14 19:05:00|20.57|20.21|20.57|20.21|20.6|20.24|20.55|20.19|45
1589483400000|2020-05-14 19:10:00|20.58|20.22|20.55|20.19|20.61|20.25|20.55|20.19|22
1589483700000|2020-05-14 19:15:00|20.56|20.2|20.59|20.23|20.6|20.24|20.56|20.2|32
1589484000000|2020-05-14 19:20:00|20.58|20.22|20.63|20.27|20.63|20.27|20.57|20.21|18
1589484300000|2020-05-14 19:25:00|20.64|20.28|20.64|20.28|20.66|20.3|20.64|20.28|5
1589484600000|2020-05-14 19:30:00|20.65|20.29|20.65|20.29|20.65|20.29|20.61|20.25|31
1589484900000|2020-05-14 19:35:00|20.66|20.3|20.67|20.31|20.68|20.32|20.64|20.28|30
1589485200000|2020-05-14 19:40:00|20.68|20.32|20.61|20.25|20.68|20.32|20.61|20.25|24
1589485500000|2020-05-14 19:45:00|20.62|20.26|20.57|20.21|20.63|20.27|20.57|20.21|30
1589485800000|2020-05-14 19:50:00|20.58|20.22|20.56|20.2|20.58|20.22|20.55|20.19|21
1589486100000|2020-05-14 19:55:00|20.57|20.21|20.6|20.24|20.64|20.28|20.57|20.21|34
1589486400000|2020-05-14 20:00:00|20.61|20.25|20.63|20.27|20.66|20.3|20.59|20.23|37
1589486700000|2020-05-14 20:05:00|20.64|20.28|20.57|20.21|20.64|20.28|20.56|20.2|40
1589487000000|2020-05-14 20:10:00|20.58|20.22|20.61|20.25|20.62|20.26|20.58|20.22|22
1589487300000|2020-05-14 20:15:00|20.62|20.26|20.6|20.24|20.65|20.29|20.6|20.24|23
1589487600000|2020-05-14 20:20:00|20.61|20.25|20.68|20.32|20.7|20.34|20.61|20.25|64
1589487900000|2020-05-14 20:25:00|20.67|20.31|20.59|20.23|20.71|20.35|20.56|20.2|67
1589488200000|2020-05-14 20:30:00|20.6|20.24|20.59|20.23|20.64|20.28|20.54|20.18|98
1589488500000|2020-05-14 20:35:00|20.6|20.24|20.55|20.19|20.6|20.24|20.52|20.16|94
1589488800000|2020-05-14 20:40:00|20.54|20.18|20.54|20.18|20.55|20.19|20.53|20.17|47
1589489100000|2020-05-14 20:45:00|20.55|20.19|20.54|20.18|20.55|20.19|20.52|20.16|36
1589489400000|2020-05-14 20:50:00|20.53|20.17|20.54|20.18|20.55|20.19|20.52|20.16|34
1589489700000|2020-05-14 20:55:00|20.55|20.19|20.54|20.18|20.56|20.2|20.53|20.17|30
1589490000000|2020-05-14 21:00:00|20.55|20.19|20.57|20.21|20.57|20.21|20.53|20.17|19
1589490300000|2020-05-14 21:05:00|20.58|20.22|20.6|20.24|20.61|20.25|20.58|20.22|15
1589490600000|2020-05-14 21:10:00|20.59|20.23|20.58|20.22|20.59|20.23|20.58|20.22|2
1589490900000|2020-05-14 21:15:00|20.59|20.23|20.56|20.2|20.59|20.23|20.56|20.2|22
1589491200000|2020-05-14 21:20:00|20.55|20.19|20.55|20.19|20.56|20.2|20.55|20.19|17
1589491500000|2020-05-14 21:25:00|20.56|20.2|20.57|20.21|20.58|20.22|20.55|20.19|8
1589491800000|2020-05-14 21:30:00|20.58|20.22|20.61|20.25|20.63|20.27|20.57|20.21|56
1589492100000|2020-05-14 21:35:00|20.6|20.24|20.55|20.19|20.61|20.25|20.54|20.18|36
1589492400000|2020-05-14 21:40:00|20.56|20.2|20.57|20.21|20.58|20.22|20.55|20.19|34
1589492700000|2020-05-14 21:45:00|20.58|20.22|20.59|20.23|20.59|20.23|20.57|20.21|42
1589493000000|2020-05-14 21:50:00|20.58|20.22|20.56|20.2|20.59|20.23|20.56|20.2|31
1589493300000|2020-05-14 21:55:00|20.57|20.21|20.56|20.2|20.57|20.21|20.56|20.2|16
1589493600000|2020-05-14 22:00:00|20.57|20.21|20.59|20.23|20.6|20.24|20.57|20.21|13
1589493900000|2020-05-14 22:05:00|20.58|20.22|20.6|20.24|20.6|20.24|20.56|20.2|33
1589494200000|2020-05-14 22:10:00|20.59|20.23|20.6|20.24|20.61|20.25|20.59|20.23|18
1589494500000|2020-05-14 22:15:00|20.61|20.25|20.62|20.26|20.63|20.27|20.59|20.23|14
1589494800000|2020-05-14 22:20:00|20.61|20.25|20.6|20.24|20.62|20.26|20.59|20.23|18
1589495100000|2020-05-14 22:25:00|20.59|20.23|20.56|20.2|20.6|20.24|20.54|20.18|26
1589495400000|2020-05-14 22:30:00|20.57|20.21|20.63|20.27|20.67|20.31|20.57|20.21|51
1589495700000|2020-05-14 22:35:00|20.62|20.26|20.6|20.24|20.63|20.27|20.59|20.23|23
1589496000000|2020-05-14 22:40:00|20.61|20.25|20.61|20.25|20.63|20.27|20.61|20.25|41
1589496300000|2020-05-14 22:45:00|20.62|20.26|20.6|20.24|20.63|20.27|20.6|20.24|21
1589496600000|2020-05-14 22:50:00|20.59|20.23|20.64|20.28|20.64|20.28|20.59|20.23|10
1589496900000|2020-05-14 22:55:00|20.63|20.27|20.6|20.24|20.64|20.28|20.58|20.22|20
1589497200000|2020-05-14 23:00:00|20.61|20.25|20.6|20.24|20.62|20.26|20.59|20.23|26
1589497500000|2020-05-14 23:05:00|20.61|20.25|20.61|20.25|20.62|20.26|20.59|20.23|31
1589497800000|2020-05-14 23:10:00|20.62|20.26|20.56|20.2|20.62|20.26|20.56|20.2|21
1589498100000|2020-05-14 23:15:00|20.57|20.21|20.59|20.23|20.59|20.23|20.57|20.21|21
1589498400000|2020-05-14 23:20:00|20.6|20.24|20.6|20.24|20.6|20.24|20.58|20.22|29
1589498700000|2020-05-14 23:25:00|20.59|20.23|20.59|20.23|20.62|20.26|20.59|20.23|13
1589499000000|2020-05-14 23:30:00|20.6|20.24|20.62|20.26|20.64|20.28|20.6|20.24|17
1589499300000|2020-05-14 23:35:00|20.63|20.27|20.59|20.23|20.63|20.27|20.58|20.22|37
1589499600000|2020-05-14 23:40:00|20.6|20.24|20.58|20.22|20.61|20.25|20.58|20.22|29
1589499900000|2020-05-14 23:45:00|20.59|20.23|20.62|20.26|20.62|20.26|20.58|20.22|26
1589500200000|2020-05-14 23:50:00|20.61|20.25|20.6|20.24|20.62|20.26|20.6|20.24|30
1589500500000|2020-05-14 23:55:00|20.61|20.25|20.58|20.22|20.62|20.26|20.56|20.2|22
1589500800000|2020-05-15 00:00:00|20.59|20.23|20.66|20.3|20.66|20.3|20.58|20.22|34
1589501100000|2020-05-15 00:05:00|20.65|20.29|20.59|20.23|20.65|20.29|20.59|20.23|25
1589501400000|2020-05-15 00:10:00|20.6|20.24|20.55|20.19|20.61|20.25|20.54|20.18|40
1589501700000|2020-05-15 00:15:00|20.54|20.18|20.47|20.11|20.55|20.19|20.47|20.11|38
1589502000000|2020-05-15 00:20:00|20.48|20.12|20.52|20.16|20.53|20.17|20.46|20.1|29
1589502300000|2020-05-15 00:25:00|20.51|20.15|20.51|20.15|20.53|20.17|20.51|20.15|21
1589502600000|2020-05-15 00:30:00|20.5|20.14|20.53|20.17|20.53|20.17|20.49|20.13|14
1589502900000|2020-05-15 00:35:00|20.54|20.18|20.51|20.15|20.54|20.18|20.51|20.15|36
1589503200000|2020-05-15 00:40:00|20.52|20.16|20.54|20.18|20.58|20.22|20.52|20.16|21
1589503500000|2020-05-15 00:45:00|20.53|20.17|20.54|20.18|20.55|20.19|20.53|20.17|18
1589503800000|2020-05-15 00:50:00|20.55|20.19|20.54|20.18|20.57|20.21|20.54|20.18|26
1589504100000|2020-05-15 00:55:00|20.55|20.19|20.55|20.19|20.56|20.2|20.53|20.17|27
1589504400000|2020-05-15 01:00:00|20.54|20.18|20.54|20.18|20.56|20.2|20.53|20.17|23
1589504700000|2020-05-15 01:05:00|20.53|20.17|20.54|20.18|20.55|20.19|20.53|20.17|10
1589505000000|2020-05-15 01:10:00|20.53|20.17|20.55|20.19|20.55|20.19|20.53|20.17|15
1589505300000|2020-05-15 01:15:00|20.54|20.18|20.56|20.2|20.56|20.2|20.54|20.18|31
1589505900000|2020-05-15 01:25:00|20.55|20.19|20.55|20.19|20.56|20.2|20.54|20.18|7
1589506200000|2020-05-15 01:30:00|20.56|20.2|20.55|20.19|20.56|20.2|20.54|20.18|14
1589506500000|2020-05-15 01:35:00|20.54|20.18|20.54|20.18|20.55|20.19|20.51|20.15|17
1589506800000|2020-05-15 01:40:00|20.53|20.17|20.53|20.17|20.53|20.17|20.52|20.16|19
1589507100000|2020-05-15 01:45:00|20.52|20.16|20.54|20.18|20.54|20.18|20.52|20.16|19
1589507400000|2020-05-15 01:50:00|20.55|20.19|20.53|20.17|20.55|20.19|20.53|20.17|5
1589507700000|2020-05-15 01:55:00|20.52|20.16|20.51|20.15|20.53|20.17|20.5|20.14|22
1589508000000|2020-05-15 02:00:00|20.5|20.14|20.35|19.99|20.5|20.14|20.35|19.99|61
1589508300000|2020-05-15 02:05:00|20.36|20|20.43|20.07|20.43|20.07|20.36|20|44
1589508600000|2020-05-15 02:10:00|20.42|20.06|20.39|20.03|20.43|20.07|20.36|20|38
1589508900000|2020-05-15 02:15:00|20.38|20.02|20.38|20.02|20.39|20.03|20.31|19.95|67
1589509200000|2020-05-15 02:20:00|20.39|20.03|20.37|20.01|20.42|20.06|20.37|20.01|27
1589509500000|2020-05-15 02:25:00|20.36|20|20.4|20.04|20.4|20.04|20.36|20|47
1589509800000|2020-05-15 02:30:00|20.39|20.03|20.14|19.78|20.39|20.03|19.92|19.56|138
1589510100000|2020-05-15 02:35:00|20.15|19.79|20.14|19.78|20.19|19.83|20.11|19.75|141
1589510400000|2020-05-15 02:40:00|20.13|19.77|20.23|19.87|20.25|19.89|20.13|19.77|90
1589510700000|2020-05-15 02:45:00|20.22|19.86|20.17|19.81|20.25|19.89|20.16|19.8|60
1589511000000|2020-05-15 02:50:00|20.16|19.8|20.21|19.85|20.21|19.85|20.15|19.79|56
1589511300000|2020-05-15 02:55:00|20.2|19.84|20.2|19.84|20.21|19.85|20.15|19.79|37
1589511600000|2020-05-15 03:00:00|20.19|19.83|20.23|19.87|20.23|19.87|20.15|19.79|41
1589511900000|2020-05-15 03:05:00|20.22|19.86|20.24|19.88|20.24|19.88|20.2|19.84|37
1589512200000|2020-05-15 03:10:00|20.25|19.89|20.33|19.97|20.33|19.97|20.23|19.87|35
1589512500000|2020-05-15 03:15:00|20.34|19.98|20.3|19.94|20.34|19.98|20.27|19.91|57
1589512800000|2020-05-15 03:20:00|20.29|19.93|20.33|19.97|20.34|19.98|20.28|19.92|55
1589513100000|2020-05-15 03:25:00|20.32|19.96|20.24|19.88|20.32|19.96|20.22|19.86|59
1589513400000|2020-05-15 03:30:00|20.23|19.87|20.27|19.91|20.28|19.92|20.22|19.86|49
1589513700000|2020-05-15 03:35:00|20.26|19.9|20.25|19.89|20.28|19.92|20.25|19.89|30
1589514000000|2020-05-15 03:40:00|20.24|19.88|20.28|19.92|20.28|19.92|20.24|19.88|37
1589514300000|2020-05-15 03:45:00|20.27|19.91|20.25|19.89|20.29|19.93|20.25|19.89|37
1589514600000|2020-05-15 03:50:00|20.26|19.9|20.25|19.89|20.27|19.91|20.25|19.89|44
1589514900000|2020-05-15 03:55:00|20.26|19.9|20.26|19.9|20.27|19.91|20.25|19.89|25
1589515200000|2020-05-15 04:00:00|20.25|19.89|20.21|19.85|20.25|19.89|20.19|19.83|43
1589515500000|2020-05-15 04:05:00|20.22|19.86|20.2|19.84|20.22|19.86|20.17|19.81|39
1589515800000|2020-05-15 04:10:00|20.19|19.83|20.23|19.87|20.23|19.87|20.19|19.83|15
1589516100000|2020-05-15 04:15:00|20.24|19.88|20.28|19.92|20.28|19.92|20.23|19.87|33
1589516400000|2020-05-15 04:20:00|20.27|19.91|20.24|19.88|20.29|19.93|20.18|19.82|36
1589516700000|2020-05-15 04:25:00|20.25|19.89|20.23|19.87|20.28|19.92|20.22|19.86|25
1589517000000|2020-05-15 04:30:00|20.22|19.86|20.37|20.01|20.41|20.05|20.2|19.84|71
1589517300000|2020-05-15 04:35:00|20.38|20.02|20.24|19.88|20.38|20.02|20.23|19.87|41
1589517600000|2020-05-15 04:40:00|20.23|19.87|20.21|19.85|20.24|19.88|20.2|19.84|13
1589517900000|2020-05-15 04:45:00|20.2|19.84|20.08|19.72|20.22|19.86|20.08|19.72|52
1589518200000|2020-05-15 04:50:00|20.07|19.71|20.17|19.81|20.18|19.82|20.06|19.7|48
1589518500000|2020-05-15 04:55:00|20.18|19.82|20.11|19.75|20.18|19.82|20.09|19.73|60
1589518800000|2020-05-15 05:00:00|20.1|19.74|20.15|19.79|20.17|19.81|20.09|19.73|43
1589519100000|2020-05-15 05:05:00|20.14|19.78|20.14|19.78|20.15|19.79|20.12|19.76|25
1589519400000|2020-05-15 05:10:00|20.13|19.77|20.13|19.77|20.15|19.79|20.1|19.74|51
1589519700000|2020-05-15 05:15:00|20.12|19.76|20.21|19.85|20.28|19.92|20.12|19.76|64
1589520000000|2020-05-15 05:20:00|20.22|19.86|20.23|19.87|20.24|19.88|20.17|19.81|98
1589520300000|2020-05-15 05:25:00|20.22|19.86|20.22|19.86|20.24|19.88|20.22|19.86|17
1589520600000|2020-05-15 05:30:00|20.21|19.85|20.25|19.89|20.25|19.89|20.19|19.83|57
1589520900000|2020-05-15 05:35:00|20.26|19.9|20.25|19.89|20.27|19.91|20.23|19.87|32
1589521200000|2020-05-15 05:40:00|20.24|19.88|20.21|19.85|20.24|19.88|20.2|19.84|14
1589521500000|2020-05-15 05:45:00|20.2|19.84|20.25|19.89|20.26|19.9|20.2|19.84|38
1589521800000|2020-05-15 05:50:00|20.26|19.9|20.28|19.92|20.28|19.92|20.25|19.89|35
1589522100000|2020-05-15 05:55:00|20.27|19.91|20.27|19.91|20.27|19.91|20.24|19.88|25
1589522400000|2020-05-15 06:00:00|20.26|19.9|20.29|19.93|20.29|19.93|20.26|19.9|36
1589522700000|2020-05-15 06:05:00|20.28|19.92|20.24|19.88|20.28|19.92|20.23|19.87|23
1589523000000|2020-05-15 06:10:00|20.25|19.89|20.3|19.94|20.3|19.94|20.25|19.89|34
1589523300000|2020-05-15 06:15:00|20.29|19.93|20.31|19.95|20.31|19.95|20.28|19.92|7
1589523600000|2020-05-15 06:20:00|20.32|19.96|20.33|19.97|20.34|19.98|20.3|19.94|12
1589523900000|2020-05-15 06:25:00|20.34|19.98|20.35|19.99|20.39|20.03|20.34|19.98|42
1589524200000|2020-05-15 06:30:00|20.34|19.98|20.34|19.98|20.34|19.98|20.32|19.96|9
1589524500000|2020-05-15 06:35:00|20.35|19.99|20.33|19.97|20.35|19.99|20.33|19.97|13
1589524800000|2020-05-15 06:40:00|20.34|19.98|20.35|19.99|20.36|20|20.34|19.98|12
1589525100000|2020-05-15 06:45:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|13
1589525400000|2020-05-15 06:50:00|20.33|19.97|20.36|20|20.36|20|20.33|19.97|28
1589525700000|2020-05-15 06:55:00|20.35|19.99|20.38|20.02|20.38|20.02|20.35|19.99|28
1589526000000|2020-05-15 07:00:00|20.37|20.01|20.38|20.02|20.4|20.04|20.34|19.98|38
1589526300000|2020-05-15 07:05:00|20.39|20.03|20.37|20.01|20.39|20.03|20.35|19.99|23
1589526600000|2020-05-15 07:10:00|20.36|20|20.41|20.05|20.42|20.06|20.36|20|39
1589526900000|2020-05-15 07:15:00|20.4|20.04|20.39|20.03|20.41|20.05|20.38|20.02|22
1589527200000|2020-05-15 07:20:00|20.38|20.02|20.39|20.03|20.4|20.04|20.38|20.02|18
1589527500000|2020-05-15 07:25:00|20.38|20.02|20.39|20.03|20.42|20.06|20.37|20.01|26
1589527800000|2020-05-15 07:30:00|20.4|20.04|20.47|20.11|20.48|20.12|20.4|20.04|38
1589528100000|2020-05-15 07:35:00|20.46|20.1|20.47|20.11|20.48|20.12|20.46|20.1|14
1589528400000|2020-05-15 07:40:00|20.48|20.12|20.5|20.14|20.5|20.14|20.46|20.1|29
1589528700000|2020-05-15 07:45:00|20.49|20.13|20.51|20.15|20.51|20.15|20.49|20.13|5
1589529000000|2020-05-15 07:50:00|20.52|20.16|20.53|20.17|20.55|20.19|20.51|20.15|22
1589529300000|2020-05-15 07:55:00|20.52|20.16|20.47|20.11|20.53|20.17|20.46|20.1|37
1589529600000|2020-05-15 08:00:00|20.46|20.1|20.44|20.08|20.47|20.11|20.42|20.06|25
1589529900000|2020-05-15 08:05:00|20.43|20.07|20.43|20.07|20.44|20.08|20.42|20.06|39
1589530200000|2020-05-15 08:10:00|20.44|20.08|20.42|20.06|20.44|20.08|20.4|20.04|35
1589530500000|2020-05-15 08:15:00|20.41|20.05|20.41|20.05|20.42|20.06|20.39|20.03|49
1589530800000|2020-05-15 08:20:00|20.42|20.06|20.4|20.04|20.42|20.06|20.38|20.02|27
1589531100000|2020-05-15 08:25:00|20.39|20.03|20.4|20.04|20.4|20.04|20.38|20.02|12
1589531400000|2020-05-15 08:30:00|20.39|20.03|20.38|20.02|20.4|20.04|20.35|19.99|48
1589531700000|2020-05-15 08:35:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|8
1589532000000|2020-05-15 08:40:00|20.37|20.01|20.37|20.01|20.38|20.02|20.34|19.98|41
1589532300000|2020-05-15 08:45:00|20.36|20|20.36|20|20.37|20.01|20.36|20|17
1589532600000|2020-05-15 08:50:00|20.37|20.01|20.38|20.02|20.38|20.02|20.36|20|10
1589532900000|2020-05-15 08:55:00|20.37|20.01|20.34|19.98|20.38|20.02|20.34|19.98|12
1589533200000|2020-05-15 09:00:00|20.33|19.97|20.31|19.95|20.33|19.97|20.3|19.94|19
1589533500000|2020-05-15 09:05:00|20.3|19.94|20.3|19.94|20.3|19.94|20.25|19.89|23
1589533800000|2020-05-15 09:10:00|20.31|19.95|20.31|19.95|20.33|19.97|20.3|19.94|37
1589534100000|2020-05-15 09:15:00|20.32|19.96|20.34|19.98|20.34|19.98|20.31|19.95|5
1589534400000|2020-05-15 09:20:00|20.35|19.99|20.38|20.02|20.38|20.02|20.35|19.99|18
1589534700000|2020-05-15 09:25:00|20.37|20.01|20.33|19.97|20.38|20.02|20.33|19.97|23
1589535000000|2020-05-15 09:30:00|20.32|19.96|20.35|19.99|20.36|20|20.31|19.95|34
1589535300000|2020-05-15 09:35:00|20.36|20|20.35|19.99|20.36|20|20.34|19.98|22
1589535600000|2020-05-15 09:40:00|20.34|19.98|20.32|19.96|20.35|19.99|20.32|19.96|19
1589535900000|2020-05-15 09:45:00|20.33|19.97|20.33|19.97|20.34|19.98|20.33|19.97|19
1589536200000|2020-05-15 09:50:00|20.34|19.98|20.29|19.93|20.34|19.98|20.29|19.93|60
1589536500000|2020-05-15 09:55:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|3
1589536800000|2020-05-15 10:00:00|20.29|19.93|20.31|19.95|20.31|19.95|20.28|19.92|31
1589537100000|2020-05-15 10:05:00|20.32|19.96|20.32|19.96|20.34|19.98|20.32|19.96|39
1589537400000|2020-05-15 10:10:00|20.33|19.97|20.28|19.92|20.33|19.97|20.26|19.9|48
1589537700000|2020-05-15 10:15:00|20.27|19.91|20.33|19.97|20.34|19.98|20.26|19.9|55
1589538000000|2020-05-15 10:20:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|10
1589538300000|2020-05-15 10:25:00|20.32|19.96|20.28|19.92|20.32|19.96|20.28|19.92|13
1589538600000|2020-05-15 10:30:00|20.27|19.91|20.35|19.99|20.35|19.99|20.24|19.88|41
1589538900000|2020-05-15 10:35:00|20.36|20|20.37|20.01|20.37|20.01|20.35|19.99|26
1589539200000|2020-05-15 10:40:00|20.36|20|20.35|19.99|20.37|20.01|20.34|19.98|22
1589539500000|2020-05-15 10:45:00|20.34|19.98|20.36|20|20.36|20|20.34|19.98|11
1589539800000|2020-05-15 10:50:00|20.37|20.01|20.37|20.01|20.39|20.03|20.37|20.01|11
1589540100000|2020-05-15 10:55:00|20.38|20.02|20.39|20.03|20.39|20.03|20.37|20.01|28
1589540400000|2020-05-15 11:00:00|20.38|20.02|20.38|20.02|20.39|20.03|20.37|20.01|19
1589540700000|2020-05-15 11:05:00|20.37|20.01|20.38|20.02|20.38|20.02|20.35|19.99|26
1589541000000|2020-05-15 11:10:00|20.37|20.01|20.44|20.08|20.44|20.08|20.37|20.01|16
1589541300000|2020-05-15 11:15:00|20.45|20.09|20.54|20.18|20.6|20.24|20.44|20.08|86
1589541600000|2020-05-15 11:20:00|20.55|20.19|20.52|20.16|20.57|20.21|20.48|20.12|52
1589541900000|2020-05-15 11:25:00|20.51|20.15|20.55|20.19|20.55|20.19|20.51|20.15|33
1589542200000|2020-05-15 11:30:00|20.56|20.2|20.49|20.13|20.56|20.2|20.49|20.13|26
1589542500000|2020-05-15 11:35:00|20.48|20.12|20.49|20.13|20.54|20.18|20.48|20.12|22
1589542800000|2020-05-15 11:40:00|20.5|20.14|20.51|20.15|20.52|20.16|20.49|20.13|52
1589543100000|2020-05-15 11:45:00|20.5|20.14|20.45|20.09|20.5|20.14|20.45|20.09|24
1589543400000|2020-05-15 11:50:00|20.46|20.1|20.45|20.09|20.46|20.1|20.43|20.07|32
1589543700000|2020-05-15 11:55:00|20.46|20.1|20.47|20.11|20.48|20.12|20.46|20.1|24
1589544000000|2020-05-15 12:00:00|20.46|20.1|20.35|19.99|20.46|20.1|20.32|19.96|48
1589544300000|2020-05-15 12:05:00|20.36|20|20.39|20.03|20.4|20.04|20.35|19.99|18
1589544600000|2020-05-15 12:10:00|20.4|20.04|20.35|19.99|20.4|20.04|20.33|19.97|44
1589544900000|2020-05-15 12:15:00|20.34|19.98|20.4|20.04|20.41|20.05|20.32|19.96|31
1589545200000|2020-05-15 12:20:00|20.39|20.03|20.35|19.99|20.41|20.05|20.35|19.99|41
1589545500000|2020-05-15 12:25:00|20.34|19.98|20.3|19.94|20.36|20|20.3|19.94|33
1589545800000|2020-05-15 12:30:00|20.29|19.93|20.34|19.98|20.36|20|20.29|19.93|20
1589546100000|2020-05-15 12:35:00|20.33|19.97|20.3|19.94|20.37|20.01|20.3|19.94|44
1589546400000|2020-05-15 12:40:00|20.31|19.95|20.35|19.99|20.35|19.99|20.3|19.94|29
1589546700000|2020-05-15 12:45:00|20.36|20|20.33|19.97|20.37|20.01|20.33|19.97|30
1589547000000|2020-05-15 12:50:00|20.32|19.96|20.37|20.01|20.37|20.01|20.32|19.96|16
1589547300000|2020-05-15 12:55:00|20.36|20|20.3|19.94|20.36|20|20.3|19.94|39
1589547600000|2020-05-15 13:00:00|20.29|19.93|20.35|19.99|20.35|19.99|20.25|19.89|37
1589547900000|2020-05-15 13:05:00|20.34|19.98|20.32|19.96|20.35|19.99|20.31|19.95|25
1589548200000|2020-05-15 13:10:00|20.31|19.95|20.35|19.99|20.35|19.99|20.3|19.94|13
1589548500000|2020-05-15 13:15:00|20.36|20|20.34|19.98|20.36|20|20.34|19.98|19
1589548800000|2020-05-15 13:20:00|20.35|19.99|20.32|19.96|20.35|19.99|20.32|19.96|30
1589549100000|2020-05-15 13:25:00|20.33|19.97|20.32|19.96|20.33|19.97|20.3|19.94|48
1589549400000|2020-05-15 13:30:00|20.31|19.95|20.36|20|20.4|20.04|20.31|19.95|46
1589549700000|2020-05-15 13:35:00|20.35|19.99|20.4|20.04|20.4|20.04|20.35|19.99|42
1589550000000|2020-05-15 13:40:00|20.41|20.05|20.38|20.02|20.42|20.06|20.37|20.01|26
1589550300000|2020-05-15 13:45:00|20.39|20.03|20.36|20|20.39|20.03|20.35|19.99|32
1589550600000|2020-05-15 13:50:00|20.35|19.99|20.36|20|20.36|20|20.34|19.98|14
1589550900000|2020-05-15 13:55:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|21
1589551200000|2020-05-15 14:00:00|20.36|20|20.4|20.04|20.4|20.04|20.35|19.99|21
1589551500000|2020-05-15 14:05:00|20.41|20.05|20.4|20.04|20.42|20.06|20.38|20.02|32
1589551800000|2020-05-15 14:10:00|20.39|20.03|20.4|20.04|20.4|20.04|20.36|20|30
1589552100000|2020-05-15 14:15:00|20.39|20.03|20.37|20.01|20.39|20.03|20.37|20.01|17
1589552400000|2020-05-15 14:20:00|20.38|20.02|20.39|20.03|20.39|20.03|20.38|20.02|4
1589552700000|2020-05-15 14:25:00|20.38|20.02|20.28|19.92|20.39|20.03|20.27|19.91|22
1589553000000|2020-05-15 14:30:00|20.27|19.91|20.28|19.92|20.3|19.94|20.27|19.91|20
1589553300000|2020-05-15 14:35:00|20.27|19.91|20.32|19.96|20.32|19.96|20.26|19.9|32
1589553600000|2020-05-15 14:40:00|20.33|19.97|20.31|19.95|20.36|20|20.31|19.95|35
1589553900000|2020-05-15 14:45:00|20.32|19.96|20.34|19.98|20.35|19.99|20.31|19.95|21
1589554200000|2020-05-15 14:50:00|20.33|19.97|20.3|19.94|20.33|19.97|20.29|19.93|22
1589554500000|2020-05-15 14:55:00|20.29|19.93|20.29|19.93|20.3|19.94|20.28|19.92|13
1589554800000|2020-05-15 15:00:00|20.28|19.92|20.16|19.8|20.29|19.93|20.16|19.8|31
1589555100000|2020-05-15 15:05:00|20.17|19.81|20.15|19.79|20.19|19.83|20.07|19.71|66
1589555400000|2020-05-15 15:10:00|20.16|19.8|20.18|19.82|20.19|19.83|20.15|19.79|65
1589555700000|2020-05-15 15:15:00|20.17|19.81|20.17|19.81|20.21|19.85|20.16|19.8|35
1589556000000|2020-05-15 15:20:00|20.18|19.82|20.14|19.78|20.26|19.9|20.14|19.78|69
1589556300000|2020-05-15 15:25:00|20.15|19.79|20.18|19.82|20.19|19.83|20.14|19.78|70
1589556600000|2020-05-15 15:30:00|20.17|19.81|20.23|19.87|20.23|19.87|20.12|19.76|61
1589556900000|2020-05-15 15:35:00|20.22|19.86|20.18|19.82|20.23|19.87|20.17|19.81|49
1589557200000|2020-05-15 15:40:00|20.19|19.83|20.13|19.77|20.19|19.83|20.13|19.77|29
1589557500000|2020-05-15 15:45:00|20.12|19.76|20.1|19.74|20.13|19.77|20.09|19.73|25
1589557800000|2020-05-15 15:50:00|20.09|19.73|20.07|19.71|20.1|19.74|20.05|19.69|63
1589558100000|2020-05-15 15:55:00|20.06|19.7|20.16|19.8|20.17|19.81|20.06|19.7|89
1589558400000|2020-05-15 16:00:00|20.15|19.79|20.2|19.84|20.2|19.84|20.1|19.74|62
1589558700000|2020-05-15 16:05:00|20.19|19.83|20.19|19.83|20.2|19.84|20.18|19.82|35
1589559000000|2020-05-15 16:10:00|20.18|19.82|20.11|19.75|20.19|19.83|20.09|19.73|38
1589559300000|2020-05-15 16:15:00|20.12|19.76|20.13|19.77|20.15|19.79|20.1|19.74|40
1589559600000|2020-05-15 16:20:00|20.14|19.78|20.14|19.78|20.17|19.81|20.13|19.77|49
1589559900000|2020-05-15 16:25:00|20.13|19.77|20.17|19.81|20.17|19.81|20.11|19.75|49
1589560200000|2020-05-15 16:30:00|20.16|19.8|20.12|19.76|20.16|19.8|20.12|19.76|25
1589560500000|2020-05-15 16:35:00|20.13|19.77|20.09|19.73|20.13|19.77|20.08|19.72|27
1589560800000|2020-05-15 16:40:00|20.08|19.72|20.08|19.72|20.1|19.74|20.08|19.72|17
1589561100000|2020-05-15 16:45:00|20.07|19.71|20.09|19.73|20.1|19.74|20.06|19.7|13
1589561400000|2020-05-15 16:50:00|20.1|19.74|20.16|19.8|20.17|19.81|20.09|19.73|43
1589561700000|2020-05-15 16:55:00|20.15|19.79|20.13|19.77|20.16|19.8|20.13|19.77|35
1589562000000|2020-05-15 17:00:00|20.12|19.76|20.1|19.74|20.12|19.76|20.1|19.74|63
1589562300000|2020-05-15 17:05:00|20.11|19.75|20.11|19.75|20.11|19.75|20.09|19.73|29
1589562600000|2020-05-15 17:10:00|20.1|19.74|20.11|19.75|20.12|19.76|20.09|19.73|30
1589562900000|2020-05-15 17:15:00|20.12|19.76|20.18|19.82|20.18|19.82|20.12|19.76|61
1589563200000|2020-05-15 17:20:00|20.17|19.81|20.24|19.88|20.24|19.88|20.17|19.81|48
1589563500000|2020-05-15 17:25:00|20.25|19.89|20.19|19.83|20.26|19.9|20.19|19.83|35
1589563800000|2020-05-15 17:30:00|20.18|19.82|20.17|19.81|20.19|19.83|20.15|19.79|12
1589564100000|2020-05-15 17:35:00|20.18|19.82|20.14|19.78|20.19|19.83|20.13|19.77|39
1589564400000|2020-05-15 17:40:00|20.13|19.77|20.13|19.77|20.14|19.78|20.12|19.76|19
1589564700000|2020-05-15 17:45:00|20.14|19.78|20.12|19.76|20.14|19.78|20.11|19.75|27
1589565000000|2020-05-15 17:50:00|20.11|19.75|20.15|19.79|20.16|19.8|20.11|19.75|27
1589565300000|2020-05-15 17:55:00|20.14|19.78|20.17|19.81|20.17|19.81|20.14|19.78|24
1589565600000|2020-05-15 18:00:00|20.18|19.82|20.2|19.84|20.2|19.84|20.17|19.81|13
1589565900000|2020-05-15 18:05:00|20.19|19.83|20.19|19.83|20.2|19.84|20.19|19.83|13
1589566200000|2020-05-15 18:10:00|20.18|19.82|20.18|19.82|20.19|19.83|20.18|19.82|11
1589566500000|2020-05-15 18:15:00|20.19|19.83|20.22|19.86|20.22|19.86|20.18|19.82|36
1589566800000|2020-05-15 18:20:00|20.23|19.87|20.21|19.85|20.24|19.88|20.21|19.85|27
1589567100000|2020-05-15 18:25:00|20.2|19.84|20.16|19.8|20.2|19.84|20.16|19.8|9
1589567400000|2020-05-15 18:30:00|20.15|19.79|20.17|19.81|20.18|19.82|20.15|19.79|17
1589567700000|2020-05-15 18:35:00|20.18|19.82|20.17|19.81|20.18|19.82|20.17|19.81|2
1589568000000|2020-05-15 18:40:00|20.18|19.82|20.2|19.84|20.2|19.84|20.17|19.81|9
1589568300000|2020-05-15 18:45:00|20.21|19.85|20.22|19.86|20.22|19.86|20.2|19.84|16
1589568600000|2020-05-15 18:50:00|20.21|19.85|20.18|19.82|20.23|19.87|20.18|19.82|14
1589568900000|2020-05-15 18:55:00|20.17|19.81|20.16|19.8|20.18|19.82|20.16|19.8|16
1589569200000|2020-05-15 19:00:00|20.17|19.81|20.17|19.81|20.18|19.82|20.17|19.81|13
1589569500000|2020-05-15 19:05:00|20.16|19.8|20.15|19.79|20.17|19.81|20.15|19.79|6
1589569800000|2020-05-15 19:10:00|20.14|19.78|20.06|19.7|20.14|19.78|20.05|19.69|51
1589570100000|2020-05-15 19:15:00|20.05|19.69|19.96|19.6|20.05|19.69|19.93|19.57|101
1589570400000|2020-05-15 19:20:00|19.95|19.59|19.94|19.58|19.98|19.62|19.89|19.53|91
1589570700000|2020-05-15 19:25:00|19.95|19.59|19.98|19.62|20|19.64|19.95|19.59|26
1589571000000|2020-05-15 19:30:00|19.97|19.61|19.98|19.62|19.99|19.63|19.96|19.6|24
1589571300000|2020-05-15 19:35:00|19.97|19.61|20.02|19.66|20.06|19.7|19.97|19.61|42
1589571600000|2020-05-15 19:40:00|20.01|19.65|20.02|19.66|20.06|19.7|19.99|19.63|57
1589571900000|2020-05-15 19:45:00|20.03|19.67|20.05|19.69|20.05|19.69|19.99|19.63|53
1589572200000|2020-05-15 19:50:00|20.04|19.68|20.01|19.65|20.06|19.7|20.01|19.65|18
1589572500000|2020-05-15 19:55:00|20.02|19.66|20.02|19.66|20.05|19.69|20.02|19.66|15
1589572800000|2020-05-15 20:00:00|20.01|19.65|20.02|19.66|20.03|19.67|19.99|19.63|58
1589573100000|2020-05-15 20:05:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|27
1589573400000|2020-05-15 20:10:00|20|19.64|20.03|19.67|20.03|19.67|20|19.64|36
1589573700000|2020-05-15 20:15:00|20.04|19.68|20.02|19.66|20.04|19.68|20.01|19.65|19
1589574000000|2020-05-15 20:20:00|20.01|19.65|20.03|19.67|20.03|19.67|20|19.64|37
1589574300000|2020-05-15 20:25:00|20.02|19.66|20.02|19.66|20.03|19.67|20.01|19.65|31
1589574600000|2020-05-15 20:30:00|20.01|19.65|20.02|19.66|20.02|19.66|20|19.64|22
1589574900000|2020-05-15 20:35:00|20.01|19.65|19.83|19.47|20.02|19.66|19.72|19.36|153
1589575200000|2020-05-15 20:40:00|19.82|19.46|19.87|19.51|19.87|19.51|19.79|19.43|118
1589575500000|2020-05-15 20:45:00|19.86|19.5|19.89|19.53|19.9|19.54|19.84|19.48|74
1589575800000|2020-05-15 20:50:00|19.88|19.52|19.85|19.49|19.88|19.52|19.85|19.49|22
1589576100000|2020-05-15 20:55:00|19.84|19.48|19.82|19.46|19.85|19.49|19.81|19.45|15
1589612400000|2020-05-16 07:00:00|20.28|19.92|20.29|19.93|20.31|19.95|20.26|19.9|42
1589612700000|2020-05-16 07:05:00|20.3|19.94|20.27|19.91|20.3|19.94|20.27|19.91|18
1589613000000|2020-05-16 07:10:00|20.26|19.9|20.26|19.9|20.26|19.9|20.22|19.86|21
1589613300000|2020-05-16 07:15:00|20.27|19.91|20.24|19.88|20.27|19.91|20.24|19.88|34
1589613600000|2020-05-16 07:20:00|20.23|19.87|20.22|19.86|20.24|19.88|20.22|19.86|10
1589613900000|2020-05-16 07:25:00|20.23|19.87|20.23|19.87|20.24|19.88|20.23|19.87|5
1589614200000|2020-05-16 07:30:00|20.22|19.86|20.21|19.85|20.22|19.86|20.21|19.85|2
1589614500000|2020-05-16 07:35:00|20.2|19.84|20.16|19.8|20.2|19.84|20.12|19.76|47
1589614800000|2020-05-16 07:40:00|20.15|19.79|20.16|19.8|20.22|19.86|20.15|19.79|57
1589615100000|2020-05-16 07:45:00|20.17|19.81|20.14|19.78|20.2|19.84|20.13|19.77|84
1589615400000|2020-05-16 07:50:00|20.15|19.79|20.17|19.81|20.17|19.81|20.14|19.78|53
1589615700000|2020-05-16 07:55:00|20.16|19.8|20.12|19.76|20.17|19.81|20.12|19.76|41
1589616000000|2020-05-16 08:00:00|20.11|19.75|20.13|19.77|20.13|19.77|20.09|19.73|23
1589616300000|2020-05-16 08:05:00|20.12|19.76|20.09|19.73|20.12|19.76|20.09|19.73|38
1589616600000|2020-05-16 08:10:00|20.1|19.74|20.08|19.72|20.1|19.74|20.06|19.7|19
1589616900000|2020-05-16 08:15:00|20.07|19.71|20.09|19.73|20.09|19.73|20.04|19.68|25
1589617200000|2020-05-16 08:20:00|20.1|19.74|20.13|19.77|20.15|19.79|20.1|19.74|32
1589617500000|2020-05-16 08:25:00|20.14|19.78|20.12|19.76|20.14|19.78|20.12|19.76|13
1589617800000|2020-05-16 08:30:00|20.13|19.77|20.14|19.78|20.16|19.8|20.13|19.77|46
1589618100000|2020-05-16 08:35:00|20.13|19.77|20.13|19.77|20.14|19.78|20.12|19.76|7
1589618400000|2020-05-16 08:40:00|20.12|19.76|20.13|19.77|20.14|19.78|20.09|19.73|46
1589618700000|2020-05-16 08:45:00|20.12|19.76|20.16|19.8|20.16|19.8|20.12|19.76|17
1589619000000|2020-05-16 08:50:00|20.15|19.79|20.17|19.81|20.17|19.81|20.15|19.79|15
1589619300000|2020-05-16 08:55:00|20.18|19.82|20.18|19.82|20.19|19.83|20.17|19.81|11
1589619600000|2020-05-16 09:00:00|20.19|19.83|20.16|19.8|20.19|19.83|20.16|19.8|16
1589619900000|2020-05-16 09:05:00|20.15|19.79|20.12|19.76|20.16|19.8|20.12|19.76|40
1589620200000|2020-05-16 09:10:00|20.11|19.75|20.14|19.78|20.14|19.78|20.11|19.75|16
1589620500000|2020-05-16 09:15:00|20.13|19.77|20.12|19.76|20.14|19.78|20.11|19.75|22
1589620800000|2020-05-16 09:20:00|20.11|19.75|20.09|19.73|20.12|19.76|20.09|19.73|47
1589621100000|2020-05-16 09:25:00|20.1|19.74|20.09|19.73|20.11|19.75|20.09|19.73|24
1589621400000|2020-05-16 09:30:00|20.08|19.72|20.06|19.7|20.11|19.75|20.04|19.68|65
1589621700000|2020-05-16 09:35:00|20.07|19.71|20.12|19.76|20.12|19.76|20.06|19.7|16
1589622000000|2020-05-16 09:40:00|20.11|19.75|20.1|19.74|20.12|19.76|20.1|19.74|20
1589622300000|2020-05-16 09:45:00|20.11|19.75|20.12|19.76|20.12|19.76|20.11|19.75|4
1589622600000|2020-05-16 09:50:00|20.11|19.75|20.12|19.76|20.12|19.76|20.11|19.75|44
1589622900000|2020-05-16 09:55:00|20.13|19.77|20.17|19.81|20.17|19.81|20.11|19.75|31
1589623200000|2020-05-16 10:00:00|20.16|19.8|20.1|19.74|20.17|19.81|20.1|19.74|27
1589623500000|2020-05-16 10:05:00|20.11|19.75|20.14|19.78|20.16|19.8|20.1|19.74|34
1589623800000|2020-05-16 10:10:00|20.13|19.77|20.13|19.77|20.13|19.77|20.11|19.75|15
1589624100000|2020-05-16 10:15:00|20.14|19.78|20.16|19.8|20.16|19.8|20.12|19.76|13
1589624400000|2020-05-16 10:20:00|20.17|19.81|20.16|19.8|20.17|19.81|20.15|19.79|10
1589624700000|2020-05-16 10:25:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|17
1589625000000|2020-05-16 10:30:00|20.16|19.8|20.17|19.81|20.17|19.81|20.15|19.79|26
1589625300000|2020-05-16 10:35:00|20.18|19.82|20.21|19.85|20.23|19.87|20.17|19.81|30
1589625600000|2020-05-16 10:40:00|20.2|19.84|20.18|19.82|20.21|19.85|20.18|19.82|17
1589625900000|2020-05-16 10:45:00|20.19|19.83|20.18|19.82|20.22|19.86|20.18|19.82|34
1589626200000|2020-05-16 10:50:00|20.17|19.81|20.21|19.85|20.21|19.85|20.16|19.8|29
1589626500000|2020-05-16 10:55:00|20.2|19.84|20.21|19.85|20.21|19.85|20.18|19.82|12
1589626800000|2020-05-16 11:00:00|20.22|19.86|20.19|19.83|20.22|19.86|20.19|19.83|26
1589627100000|2020-05-16 11:05:00|20.2|19.84|20.22|19.86|20.23|19.87|20.19|19.83|23
1589627400000|2020-05-16 11:10:00|20.21|19.85|20.19|19.83|20.21|19.85|20.16|19.8|23
1589627700000|2020-05-16 11:15:00|20.18|19.82|20.17|19.81|20.19|19.83|20.16|19.8|28
1589628000000|2020-05-16 11:20:00|20.16|19.8|20.2|19.84|20.21|19.85|20.16|19.8|25
1589628300000|2020-05-16 11:25:00|20.19|19.83|20.19|19.83|20.2|19.84|20.16|19.8|31
1589628600000|2020-05-16 11:30:00|20.2|19.84|20.17|19.81|20.21|19.85|20.17|19.81|16
1589628900000|2020-05-16 11:35:00|20.16|19.8|20.14|19.78|20.17|19.81|20.12|19.76|27
1589629200000|2020-05-16 11:40:00|20.15|19.79|20.17|19.81|20.18|19.82|20.14|19.78|27
1589629500000|2020-05-16 11:45:00|20.16|19.8|20.13|19.77|20.16|19.8|20.13|19.77|26
1589629800000|2020-05-16 11:50:00|20.12|19.76|20.14|19.78|20.14|19.78|20.11|19.75|49
1589630100000|2020-05-16 11:55:00|20.13|19.77|20.16|19.8|20.16|19.8|20.13|19.77|6
1589630400000|2020-05-16 12:00:00|20.15|19.79|20.19|19.83|20.22|19.86|20.15|19.79|23
1589630700000|2020-05-16 12:05:00|20.18|19.82|20.22|19.86|20.23|19.87|20.18|19.82|15
1589631000000|2020-05-16 12:10:00|20.23|19.87|20.23|19.87|20.24|19.88|20.22|19.86|15
1589631300000|2020-05-16 12:15:00|20.24|19.88|20.22|19.86|20.25|19.89|20.21|19.85|39
1589631600000|2020-05-16 12:20:00|20.23|19.87|20.23|19.87|20.27|19.91|20.22|19.86|29
1589631900000|2020-05-16 12:25:00|20.24|19.88|20.23|19.87|20.24|19.88|20.21|19.85|24
1589632200000|2020-05-16 12:30:00|20.24|19.88|20.24|19.88|20.24|19.88|20.23|19.87|19
1589632500000|2020-05-16 12:35:00|20.25|19.89|20.24|19.88|20.25|19.89|20.23|19.87|22
1589632800000|2020-05-16 12:40:00|20.23|19.87|20.23|19.87|20.24|19.88|20.21|19.85|27
1589633100000|2020-05-16 12:45:00|20.22|19.86|20.22|19.86|20.23|19.87|20.21|19.85|15
1589633400000|2020-05-16 12:50:00|20.23|19.87|20.26|19.9|20.27|19.91|20.23|19.87|28
1589633700000|2020-05-16 12:55:00|20.27|19.91|20.25|19.89|20.28|19.92|20.25|19.89|15
1589634000000|2020-05-16 13:00:00|20.26|19.9|20.27|19.91|20.29|19.93|20.26|19.9|20
1589634300000|2020-05-16 13:05:00|20.26|19.9|20.28|19.92|20.3|19.94|20.25|19.89|33
1589634600000|2020-05-16 13:10:00|20.27|19.91|20.25|19.89|20.29|19.93|20.24|19.88|25
1589634900000|2020-05-16 13:15:00|20.24|19.88|20.26|19.9|20.26|19.9|20.24|19.88|15
1589635200000|2020-05-16 13:20:00|20.27|19.91|20.22|19.86|20.27|19.91|20.2|19.84|34
1589635500000|2020-05-16 13:25:00|20.23|19.87|20.21|19.85|20.23|19.87|20.21|19.85|21
1589635800000|2020-05-16 13:30:00|20.22|19.86|20.18|19.82|20.22|19.86|20.17|19.81|27
1589636100000|2020-05-16 13:35:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|4
1589636400000|2020-05-16 13:40:00|20.19|19.83|20.19|19.83|20.21|19.85|20.19|19.83|7
1589636700000|2020-05-16 13:45:00|20.18|19.82|20.19|19.83|20.19|19.83|20.17|19.81|22
1589637000000|2020-05-16 13:50:00|20.18|19.82|20.18|19.82|20.19|19.83|20.18|19.82|19
1589637300000|2020-05-16 13:55:00|20.17|19.81|20.18|19.82|20.19|19.83|20.17|19.81|22
1589637600000|2020-05-16 14:00:00|20.19|19.83|20.2|19.84|20.2|19.84|20.19|19.83|2
1589637900000|2020-05-16 14:05:00|20.21|19.85|20.18|19.82|20.21|19.85|20.17|19.81|14
1589638200000|2020-05-16 14:10:00|20.19|19.83|20.21|19.85|20.22|19.86|20.19|19.83|13
1589638500000|2020-05-16 14:15:00|20.2|19.84|20.2|19.84|20.22|19.86|20.18|19.82|11
1589638800000|2020-05-16 14:20:00|20.21|19.85|20.17|19.81|20.21|19.85|20.17|19.81|15
1589639100000|2020-05-16 14:25:00|20.18|19.82|20.17|19.81|20.19|19.83|20.17|19.81|40
1589639400000|2020-05-16 14:30:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|6
1589639700000|2020-05-16 14:35:00|20.18|19.82|20.09|19.73|20.18|19.82|20.06|19.7|42
1589640000000|2020-05-16 14:40:00|20.1|19.74|20.11|19.75|20.12|19.76|20.09|19.73|28
1589640300000|2020-05-16 14:45:00|20.1|19.74|20.1|19.74|20.11|19.75|20.04|19.68|49
1589640600000|2020-05-16 14:50:00|20.09|19.73|20.08|19.72|20.09|19.73|20.05|19.69|26
1589640900000|2020-05-16 14:55:00|20.09|19.73|20.13|19.77|20.13|19.77|20.09|19.73|15
1589641200000|2020-05-16 15:00:00|20.14|19.78|20.12|19.76|20.14|19.78|20.12|19.76|7
1589641500000|2020-05-16 15:05:00|20.13|19.77|20.11|19.75|20.15|19.79|20.1|19.74|23
1589641800000|2020-05-16 15:10:00|20.1|19.74|20.09|19.73|20.11|19.75|20.09|19.73|6
1589642100000|2020-05-16 15:15:00|20.1|19.74|20.12|19.76|20.12|19.76|20.1|19.74|27
1589642400000|2020-05-16 15:20:00|20.11|19.75|20.17|19.81|20.18|19.82|20.11|19.75|27
1589642700000|2020-05-16 15:25:00|20.16|19.8|20.13|19.77|20.16|19.8|20.13|19.77|4
1589643000000|2020-05-16 15:30:00|20.12|19.76|20.07|19.71|20.12|19.76|20.06|19.7|16
1589643300000|2020-05-16 15:35:00|20.08|19.72|20.11|19.75|20.11|19.75|20.08|19.72|34
1589643600000|2020-05-16 15:40:00|20.12|19.76|20.1|19.74|20.13|19.77|20.09|19.73|23
1589643900000|2020-05-16 15:45:00|20.09|19.73|20.07|19.71|20.1|19.74|20.04|19.68|33
1589644200000|2020-05-16 15:50:00|20.08|19.72|20.09|19.73|20.1|19.74|20.08|19.72|14
1589644500000|2020-05-16 15:55:00|20.08|19.72|20.09|19.73|20.1|19.74|20.07|19.71|22
1589644800000|2020-05-16 16:00:00|20.1|19.74|20.1|19.74|20.1|19.74|20.08|19.72|13
1589645100000|2020-05-16 16:05:00|20.11|19.75|20.11|19.75|20.12|19.76|20.11|19.75|19
1589645400000|2020-05-16 16:10:00|20.1|19.74|20.11|19.75|20.12|19.76|20.1|19.74|16
1589645700000|2020-05-16 16:15:00|20.12|19.76|20.11|19.75|20.12|19.76|20.11|19.75|12
1589646000000|2020-05-16 16:20:00|20.1|19.74|20.11|19.75|20.11|19.75|20.1|19.74|6
1589646300000|2020-05-16 16:25:00|20.1|19.74|20.07|19.71|20.11|19.75|20.07|19.71|10
1589646600000|2020-05-16 16:30:00|20.06|19.7|20.02|19.66|20.06|19.7|19.99|19.63|45
1589646900000|2020-05-16 16:35:00|20.01|19.65|20.01|19.65|20.05|19.69|20.01|19.65|17
1589647200000|2020-05-16 16:40:00|20|19.64|20.05|19.69|20.06|19.7|20|19.64|34
1589647500000|2020-05-16 16:45:00|20.06|19.7|20.1|19.74|20.11|19.75|20.05|19.69|21
1589647800000|2020-05-16 16:50:00|20.11|19.75|20.1|19.74|20.11|19.75|20.09|19.73|20
1589648100000|2020-05-16 16:55:00|20.11|19.75|20.13|19.77|20.13|19.77|20.08|19.72|21
1589648400000|2020-05-16 17:00:00|20.12|19.76|20.1|19.74|20.13|19.77|20.09|19.73|25
1589648700000|2020-05-16 17:05:00|20.09|19.73|20.14|19.78|20.15|19.79|20.09|19.73|14
1589649000000|2020-05-16 17:10:00|20.13|19.77|20.13|19.77|20.14|19.78|20.12|19.76|13
1589649300000|2020-05-16 17:15:00|20.12|19.76|20.08|19.72|20.12|19.76|20.08|19.72|19
1589649600000|2020-05-16 17:20:00|20.07|19.71|20.11|19.75|20.12|19.76|20.07|19.71|29
1589649900000|2020-05-16 17:25:00|20.1|19.74|20.11|19.75|20.11|19.75|20.09|19.73|16
1589650200000|2020-05-16 17:30:00|20.12|19.76|20.12|19.76|20.15|19.79|20.1|19.74|11
1589650500000|2020-05-16 17:35:00|20.13|19.77|20.14|19.78|20.14|19.78|20.12|19.76|10
1589650800000|2020-05-16 17:40:00|20.13|19.77|20.13|19.77|20.14|19.78|20.12|19.76|7
1589651100000|2020-05-16 17:45:00|20.12|19.76|20.05|19.69|20.14|19.78|20.05|19.69|22
1589651400000|2020-05-16 17:50:00|20.06|19.7|20|19.64|20.06|19.7|19.95|19.59|78
1589651700000|2020-05-16 17:55:00|19.99|19.63|19.98|19.62|20.03|19.67|19.96|19.6|50
1589652000000|2020-05-16 18:00:00|19.97|19.61|20.02|19.66|20.02|19.66|19.96|19.6|38
1589652300000|2020-05-16 18:05:00|20.01|19.65|20.03|19.67|20.04|19.68|20|19.64|19
1589652600000|2020-05-16 18:10:00|20.02|19.66|20|19.64|20.03|19.67|20|19.64|7
1589652900000|2020-05-16 18:15:00|19.99|19.63|19.99|19.63|20.02|19.66|19.98|19.62|23
1589653200000|2020-05-16 18:20:00|20|19.64|20.04|19.68|20.04|19.68|19.99|19.63|23
1589653500000|2020-05-16 18:25:00|20.03|19.67|19.98|19.62|20.03|19.67|19.96|19.6|20
1589653800000|2020-05-16 18:30:00|19.99|19.63|19.94|19.58|19.99|19.63|19.93|19.57|56
1589654100000|2020-05-16 18:35:00|19.95|19.59|20.02|19.66|20.03|19.67|19.95|19.59|36
1589654400000|2020-05-16 18:40:00|20.01|19.65|20|19.64|20.04|19.68|19.99|19.63|23
1589654700000|2020-05-16 18:45:00|20.01|19.65|19.97|19.61|20.01|19.65|19.97|19.61|21
1589655000000|2020-05-16 18:50:00|19.96|19.6|20.03|19.67|20.03|19.67|19.96|19.6|22
1589655300000|2020-05-16 18:55:00|20.02|19.66|20.01|19.65|20.02|19.66|20.01|19.65|10
1589655600000|2020-05-16 19:00:00|20|19.64|20.02|19.66|20.03|19.67|19.95|19.59|37
1589655900000|2020-05-16 19:05:00|20.01|19.65|20.02|19.66|20.03|19.67|20.01|19.65|4
1589656200000|2020-05-16 19:10:00|20.03|19.67|20.03|19.67|20.05|19.69|20.03|19.67|15
1589656500000|2020-05-16 19:15:00|20.02|19.66|20.04|19.68|20.04|19.68|20.02|19.66|7
1589656800000|2020-05-16 19:20:00|20.05|19.69|20.06|19.7|20.06|19.7|20.03|19.67|28
1589657100000|2020-05-16 19:25:00|20.07|19.71|20.11|19.75|20.12|19.76|20.06|19.7|37
1589657400000|2020-05-16 19:30:00|20.1|19.74|20.07|19.71|20.13|19.77|20.07|19.71|40
1589657700000|2020-05-16 19:35:00|20.08|19.72|20.13|19.77|20.13|19.77|20.08|19.72|14
1589658000000|2020-05-16 19:40:00|20.14|19.78|20.11|19.75|20.14|19.78|20.11|19.75|12
1589658300000|2020-05-16 19:45:00|20.1|19.74|20.11|19.75|20.11|19.75|20.1|19.74|4
1589658600000|2020-05-16 19:50:00|20.12|19.76|20.12|19.76|20.13|19.77|20.11|19.75|15
1589658900000|2020-05-16 19:55:00|20.11|19.75|20.11|19.75|20.11|19.75|20.11|19.75|1
1589659200000|2020-05-16 20:00:00|20.12|19.76|20.11|19.75|20.12|19.76|20.09|19.73|28
1589659500000|2020-05-16 20:05:00|20.1|19.74|20.1|19.74|20.11|19.75|20.1|19.74|11
1589659800000|2020-05-16 20:10:00|20.09|19.73|20.09|19.73|20.09|19.73|20.07|19.71|23
1589660100000|2020-05-16 20:15:00|20.08|19.72|20.08|19.72|20.09|19.73|20.08|19.72|39
1589660400000|2020-05-16 20:20:00|20.09|19.73|20.12|19.76|20.12|19.76|20.08|19.72|18
1589660700000|2020-05-16 20:25:00|20.13|19.77|20.13|19.77|20.14|19.78|20.12|19.76|11
1589661000000|2020-05-16 20:30:00|20.12|19.76|20.15|19.79|20.15|19.79|20.12|19.76|14
1589661300000|2020-05-16 20:35:00|20.14|19.78|20.14|19.78|20.15|19.79|20.12|19.76|15
1589661600000|2020-05-16 20:40:00|20.13|19.77|20.13|19.77|20.14|19.78|20.12|19.76|19
1589661900000|2020-05-16 20:45:00|20.14|19.78|20.13|19.77|20.14|19.78|20.12|19.76|42
1589662200000|2020-05-16 20:50:00|20.14|19.78|20.13|19.77|20.14|19.78|20.13|19.77|10
1589662500000|2020-05-16 20:55:00|20.14|19.78|20.12|19.76|20.16|19.8|20.12|19.76|41
1589662800000|2020-05-16 21:00:00|20.13|19.77|20.15|19.79|20.17|19.81|20.12|19.76|33
1589663100000|2020-05-16 21:05:00|20.16|19.8|20.14|19.78|20.18|19.82|20.14|19.78|39
1589663400000|2020-05-16 21:10:00|20.13|19.77|20.13|19.77|20.14|19.78|20.13|19.77|17
1589663700000|2020-05-16 21:15:00|20.14|19.78|20.13|19.77|20.14|19.78|20.12|19.76|22
1589664000000|2020-05-16 21:20:00|20.14|19.78|20.16|19.8|20.16|19.8|20.14|19.78|11
1589664300000|2020-05-16 21:25:00|20.15|19.79|20.15|19.79|20.16|19.8|20.14|19.78|41
1589664600000|2020-05-16 21:30:00|20.14|19.78|20.14|19.78|20.14|19.78|20.14|19.78|1
1589664900000|2020-05-16 21:35:00|20.15|19.79|20.15|19.79|20.16|19.8|20.14|19.78|11
1589665200000|2020-05-16 21:40:00|20.16|19.8|20.18|19.82|20.18|19.82|20.15|19.79|79
1589665500000|2020-05-16 21:45:00|20.19|19.83|20.19|19.83|20.19|19.83|20.19|19.83|1
1589665800000|2020-05-16 21:50:00|20.18|19.82|20.2|19.84|20.21|19.85|20.17|19.81|21
1589666100000|2020-05-16 21:55:00|20.19|19.83|20.19|19.83|20.21|19.85|20.19|19.83|25
1589666400000|2020-05-16 22:00:00|20.18|19.82|20.16|19.8|20.18|19.82|20.15|19.79|61
1589666700000|2020-05-16 22:05:00|20.15|19.79|20.16|19.8|20.17|19.81|20.15|19.79|4
1589667000000|2020-05-16 22:10:00|20.18|19.82|20.18|19.82|20.18|19.82|20.16|19.8|4
1589667300000|2020-05-16 22:15:00|20.17|19.81|20.17|19.81|20.19|19.83|20.16|19.8|19
1589667600000|2020-05-16 22:20:00|20.16|19.8|20.15|19.79|20.18|19.82|20.15|19.79|12
1589667900000|2020-05-16 22:25:00|20.14|19.78|20.15|19.79|20.15|19.79|20.12|19.76|18
1589668200000|2020-05-16 22:30:00|20.14|19.78|20.18|19.82|20.19|19.83|20.14|19.78|41
1589668500000|2020-05-16 22:35:00|20.19|19.83|20.19|19.83|20.2|19.84|20.19|19.83|11
1589668800000|2020-05-16 22:40:00|20.2|19.84|20.22|19.86|20.25|19.89|20.2|19.84|31
1589669100000|2020-05-16 22:45:00|20.21|19.85|20.2|19.84|20.22|19.86|20.19|19.83|24
1589669400000|2020-05-16 22:50:00|20.21|19.85|20.24|19.88|20.25|19.89|20.21|19.85|12
1589669700000|2020-05-16 22:55:00|20.23|19.87|20.21|19.85|20.25|19.89|20.19|19.83|27
1589670000000|2020-05-16 23:00:00|20.19|19.83|20.18|19.82|20.22|19.86|20.18|19.82|54
1589670300000|2020-05-16 23:05:00|20.19|19.83|20.19|19.83|20.19|19.83|20.18|19.82|15
1589670600000|2020-05-16 23:10:00|20.2|19.84|20.17|19.81|20.2|19.84|20.17|19.81|4
1589670900000|2020-05-16 23:15:00|20.18|19.82|20.17|19.81|20.18|19.82|20.17|19.81|2
1589671200000|2020-05-16 23:20:00|20.18|19.82|20.25|19.89|20.25|19.89|20.17|19.81|34
1589671500000|2020-05-16 23:25:00|20.24|19.88|20.22|19.86|20.24|19.88|20.22|19.86|13
1589671800000|2020-05-16 23:30:00|20.21|19.85|20.21|19.85|20.22|19.86|20.18|19.82|29
1589672100000|2020-05-16 23:35:00|20.22|19.86|20.19|19.83|20.22|19.86|20.19|19.83|12
1589672400000|2020-05-16 23:40:00|20.2|19.84|20.18|19.82|20.23|19.87|20.17|19.81|17
1589672700000|2020-05-16 23:45:00|20.17|19.81|20.15|19.79|20.17|19.81|20.15|19.79|9
1589673000000|2020-05-16 23:50:00|20.16|19.8|20.15|19.79|20.19|19.83|20.15|19.79|8
1589673300000|2020-05-16 23:55:00|20.14|19.78|20.15|19.79|20.15|19.79|20.14|19.78|8
1589673600000|2020-05-17 00:00:00|20.14|19.78|20.1|19.74|20.14|19.78|20.08|19.72|35
1589673900000|2020-05-17 00:05:00|20.09|19.73|20.08|19.72|20.1|19.74|20.08|19.72|34
1589674200000|2020-05-17 00:10:00|20.09|19.73|20.09|19.73|20.11|19.75|20.08|19.72|29
1589674500000|2020-05-17 00:15:00|20.08|19.72|20.12|19.76|20.12|19.76|20.07|19.71|39
1589674800000|2020-05-17 00:20:00|20.13|19.77|20.16|19.8|20.17|19.81|20.1|19.74|24
1589675100000|2020-05-17 00:25:00|20.15|19.79|20.19|19.83|20.19|19.83|20.13|19.77|31
1589675400000|2020-05-17 00:30:00|20.18|19.82|20.23|19.87|20.24|19.88|20.17|19.81|64
1589675700000|2020-05-17 00:35:00|20.22|19.86|20.21|19.85|20.23|19.87|20.21|19.85|42
1589676000000|2020-05-17 00:40:00|20.2|19.84|20.22|19.86|20.22|19.86|20.2|19.84|29
1589676300000|2020-05-17 00:45:00|20.21|19.85|20.29|19.93|20.29|19.93|20.21|19.85|21
1589676600000|2020-05-17 00:50:00|20.28|19.92|20.28|19.92|20.29|19.93|20.27|19.91|33
1589676900000|2020-05-17 00:55:00|20.27|19.91|20.28|19.92|20.29|19.93|20.26|19.9|38
1589677200000|2020-05-17 01:00:00|20.27|19.91|20.24|19.88|20.27|19.91|20.22|19.86|20
1589677500000|2020-05-17 01:05:00|20.23|19.87|20.24|19.88|20.26|19.9|20.23|19.87|48
1589677800000|2020-05-17 01:10:00|20.25|19.89|20.24|19.88|20.27|19.91|20.24|19.88|36
1589678100000|2020-05-17 01:15:00|20.23|19.87|20.24|19.88|20.25|19.89|20.23|19.87|16
1589678400000|2020-05-17 01:20:00|20.25|19.89|20.26|19.9|20.26|19.9|20.24|19.88|12
1589678700000|2020-05-17 01:25:00|20.25|19.89|20.26|19.9|20.28|19.92|20.25|19.89|20
1589679000000|2020-05-17 01:30:00|20.27|19.91|20.27|19.91|20.27|19.91|20.26|19.9|7
1589679300000|2020-05-17 01:35:00|20.26|19.9|20.24|19.88|20.26|19.9|20.23|19.87|11
1589679600000|2020-05-17 01:40:00|20.23|19.87|20.24|19.88|20.24|19.88|20.23|19.87|22
1589679900000|2020-05-17 01:45:00|20.23|19.87|20.27|19.91|20.27|19.91|20.23|19.87|27
1589680200000|2020-05-17 01:50:00|20.26|19.9|20.24|19.88|20.26|19.9|20.24|19.88|9
1589680500000|2020-05-17 01:55:00|20.25|19.89|20.23|19.87|20.25|19.89|20.23|19.87|31
1589680800000|2020-05-17 02:00:00|20.24|19.88|20.24|19.88|20.25|19.89|20.24|19.88|9
1589681100000|2020-05-17 02:05:00|20.25|19.89|20.25|19.89|20.26|19.9|20.23|19.87|17
1589681400000|2020-05-17 02:10:00|20.26|19.9|20.26|19.9|20.26|19.9|20.26|19.9|1
1589681700000|2020-05-17 02:15:00|20.27|19.91|20.25|19.89|20.28|19.92|20.25|19.89|17
1589682000000|2020-05-17 02:20:00|20.26|19.9|20.26|19.9|20.27|19.91|20.25|19.89|9
1589682300000|2020-05-17 02:25:00|20.27|19.91|20.27|19.91|20.27|19.91|20.25|19.89|9
1589682600000|2020-05-17 02:30:00|20.28|19.92|20.28|19.92|20.28|19.92|20.27|19.91|7
1589682900000|2020-05-17 02:35:00|20.27|19.91|20.28|19.92|20.28|19.92|20.26|19.9|6
1589683200000|2020-05-17 02:40:00|20.27|19.91|20.27|19.91|20.27|19.91|20.26|19.9|5
1589683500000|2020-05-17 02:45:00|20.26|19.9|20.28|19.92|20.28|19.92|20.25|19.89|29
1589683800000|2020-05-17 02:50:00|20.27|19.91|20.25|19.89|20.28|19.92|20.25|19.89|21
1589684100000|2020-05-17 02:55:00|20.26|19.9|20.24|19.88|20.26|19.9|20.24|19.88|23
1589684400000|2020-05-17 03:00:00|20.25|19.89|20.26|19.9|20.26|19.9|20.24|19.88|12
1589684700000|2020-05-17 03:05:00|20.25|19.89|20.25|19.89|20.26|19.9|20.24|19.88|13
1589685000000|2020-05-17 03:10:00|20.24|19.88|20.25|19.89|20.25|19.89|20.24|19.88|4
1589685300000|2020-05-17 03:15:00|20.24|19.88|20.26|19.9|20.27|19.91|20.24|19.88|37
1589685600000|2020-05-17 03:20:00|20.27|19.91|20.28|19.92|20.28|19.92|20.26|19.9|12
1589685900000|2020-05-17 03:25:00|20.27|19.91|20.27|19.91|20.28|19.92|20.26|19.9|17
1589686200000|2020-05-17 03:30:00|20.28|19.92|20.28|19.92|20.28|19.92|20.27|19.91|15
1589686500000|2020-05-17 03:35:00|20.27|19.91|20.24|19.88|20.28|19.92|20.24|19.88|20
1589686800000|2020-05-17 03:40:00|20.25|19.89|20.28|19.92|20.28|19.92|20.25|19.89|26
1589687100000|2020-05-17 03:45:00|20.29|19.93|20.27|19.91|20.3|19.94|20.27|19.91|33
1589687400000|2020-05-17 03:50:00|20.26|19.9|20.23|19.87|20.28|19.92|20.23|19.87|28
1589687700000|2020-05-17 03:55:00|20.24|19.88|20.24|19.88|20.25|19.89|20.23|19.87|21
1589688000000|2020-05-17 04:00:00|20.25|19.89|20.24|19.88|20.28|19.92|20.24|19.88|40
1589688300000|2020-05-17 04:05:00|20.23|19.87|20.22|19.86|20.23|19.87|20.21|19.85|12
1589688600000|2020-05-17 04:10:00|20.21|19.85|20.21|19.85|20.22|19.86|20.2|19.84|27
1589688900000|2020-05-17 04:15:00|20.22|19.86|20.23|19.87|20.25|19.89|20.21|19.85|16
1589689200000|2020-05-17 04:20:00|20.24|19.88|20.23|19.87|20.25|19.89|20.22|19.86|30
1589689500000|2020-05-17 04:25:00|20.24|19.88|20.24|19.88|20.25|19.89|20.23|19.87|23
1589689800000|2020-05-17 04:30:00|20.23|19.87|20.23|19.87|20.24|19.88|20.22|19.86|21
1589690100000|2020-05-17 04:35:00|20.22|19.86|20.19|19.83|20.23|19.87|20.18|19.82|14
1589690400000|2020-05-17 04:40:00|20.18|19.82|20.19|19.83|20.21|19.85|20.18|19.82|18
1589690700000|2020-05-17 04:45:00|20.18|19.82|20.19|19.83|20.2|19.84|20.18|19.82|4
1589691000000|2020-05-17 04:50:00|20.18|19.82|20.19|19.83|20.21|19.85|20.18|19.82|14
1589691300000|2020-05-17 04:55:00|20.2|19.84|20.21|19.85|20.22|19.86|20.2|19.84|16
1589691600000|2020-05-17 05:00:00|20.22|19.86|20.21|19.85|20.22|19.86|20.21|19.85|6
1589691900000|2020-05-17 05:05:00|20.2|19.84|20.22|19.86|20.22|19.86|20.2|19.84|7
1589692200000|2020-05-17 05:10:00|20.21|19.85|20.22|19.86|20.22|19.86|20.21|19.85|32
1589692500000|2020-05-17 05:15:00|20.21|19.85|20.24|19.88|20.24|19.88|20.21|19.85|28
1589692800000|2020-05-17 05:20:00|20.25|19.89|20.23|19.87|20.25|19.89|20.23|19.87|17
1589693100000|2020-05-17 05:25:00|20.22|19.86|20.22|19.86|20.23|19.87|20.22|19.86|11
1589693400000|2020-05-17 05:30:00|20.23|19.87|20.22|19.86|20.23|19.87|20.21|19.85|8
1589693700000|2020-05-17 05:35:00|20.21|19.85|20.2|19.84|20.21|19.85|20.19|19.83|14
1589694000000|2020-05-17 05:40:00|20.21|19.85|20.2|19.84|20.21|19.85|20.2|19.84|24
1589694300000|2020-05-17 05:45:00|20.19|19.83|20.2|19.84|20.2|19.84|20.19|19.83|32
1589694600000|2020-05-17 05:50:00|20.19|19.83|20.2|19.84|20.2|19.84|20.19|19.83|10
1589694900000|2020-05-17 05:55:00|20.21|19.85|20.23|19.87|20.25|19.89|20.2|19.84|33
1589695200000|2020-05-17 06:00:00|20.22|19.86|20.23|19.87|20.23|19.87|20.22|19.86|4
1589695500000|2020-05-17 06:05:00|20.22|19.86|20.23|19.87|20.23|19.87|20.22|19.86|2
1589695800000|2020-05-17 06:10:00|20.22|19.86|20.25|19.89|20.26|19.9|20.22|19.86|10
1589696100000|2020-05-17 06:15:00|20.24|19.88|20.27|19.91|20.27|19.91|20.24|19.88|4
1589696400000|2020-05-17 06:20:00|20.28|19.92|20.27|19.91|20.28|19.92|20.27|19.91|26
1589696700000|2020-05-17 06:25:00|20.26|19.9|20.28|19.92|20.28|19.92|20.25|19.89|27
1589697000000|2020-05-17 06:30:00|20.27|19.91|20.35|19.99|20.38|20.02|20.27|19.91|34
1589697300000|2020-05-17 06:35:00|20.36|20|20.41|20.05|20.43|20.07|20.36|20|32
1589697600000|2020-05-17 06:40:00|20.42|20.06|20.46|20.1|20.48|20.12|20.42|20.06|41
1589697900000|2020-05-17 06:45:00|20.47|20.11|20.49|20.13|20.49|20.13|20.46|20.1|13
1589698200000|2020-05-17 06:50:00|20.48|20.12|20.46|20.1|20.48|20.12|20.46|20.1|23
1589698500000|2020-05-17 06:55:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|13
1589698800000|2020-05-17 07:00:00|20.48|20.12|20.51|20.15|20.55|20.19|20.48|20.12|36
1589699100000|2020-05-17 07:05:00|20.5|20.14|20.47|20.11|20.51|20.15|20.45|20.09|44
1589699400000|2020-05-17 07:10:00|20.48|20.12|20.45|20.09|20.48|20.12|20.45|20.09|16
1589699700000|2020-05-17 07:15:00|20.46|20.1|20.45|20.09|20.46|20.1|20.43|20.07|28
1589700000000|2020-05-17 07:20:00|20.44|20.08|20.43|20.07|20.44|20.08|20.42|20.06|16
1589700300000|2020-05-17 07:25:00|20.42|20.06|20.41|20.05|20.43|20.07|20.41|20.05|44
1589700600000|2020-05-17 07:30:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|10
1589700900000|2020-05-17 07:35:00|20.44|20.08|20.41|20.05|20.44|20.08|20.41|20.05|6
1589701200000|2020-05-17 07:40:00|20.4|20.04|20.39|20.03|20.41|20.05|20.38|20.02|36
1589701500000|2020-05-17 07:45:00|20.38|20.02|20.39|20.03|20.39|20.03|20.38|20.02|8
1589701800000|2020-05-17 07:50:00|20.4|20.04|20.43|20.07|20.43|20.07|20.39|20.03|18
1589702100000|2020-05-17 07:55:00|20.42|20.06|20.44|20.08|20.45|20.09|20.42|20.06|39
1589702400000|2020-05-17 08:00:00|20.45|20.09|20.42|20.06|20.46|20.1|20.42|20.06|16
1589702700000|2020-05-17 08:05:00|20.41|20.05|20.41|20.05|20.42|20.06|20.4|20.04|13
1589703000000|2020-05-17 08:10:00|20.4|20.04|20.39|20.03|20.41|20.05|20.39|20.03|16
1589703300000|2020-05-17 08:15:00|20.38|20.02|20.35|19.99|20.39|20.03|20.35|19.99|34
1589703600000|2020-05-17 08:20:00|20.36|20|20.34|19.98|20.37|20.01|20.32|19.96|41
1589703900000|2020-05-17 08:25:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|37
1589704200000|2020-05-17 08:30:00|20.36|20|20.36|20|20.36|20|20.34|19.98|15
1589704500000|2020-05-17 08:35:00|20.35|19.99|20.35|19.99|20.36|20|20.35|19.99|19
1589704800000|2020-05-17 08:40:00|20.34|19.98|20.38|20.02|20.38|20.02|20.34|19.98|7
1589705100000|2020-05-17 08:45:00|20.37|20.01|20.35|19.99|20.38|20.02|20.35|19.99|11
1589705400000|2020-05-17 08:50:00|20.36|20|20.33|19.97|20.36|20|20.32|19.96|32
1589705700000|2020-05-17 08:55:00|20.34|19.98|20.34|19.98|20.34|19.98|20.33|19.97|13
1589706000000|2020-05-17 09:00:00|20.33|19.97|20.37|20.01|20.37|20.01|20.32|19.96|31
1589706300000|2020-05-17 09:05:00|20.36|20|20.35|19.99|20.36|20|20.35|19.99|8
1589706600000|2020-05-17 09:10:00|20.34|19.98|20.35|19.99|20.37|20.01|20.34|19.98|18
1589706900000|2020-05-17 09:15:00|20.36|20|20.36|20|20.37|20.01|20.35|19.99|47
1589707200000|2020-05-17 09:20:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|7
1589707500000|2020-05-17 09:25:00|20.34|19.98|20.38|20.02|20.38|20.02|20.34|19.98|21
1589707800000|2020-05-17 09:30:00|20.39|20.03|20.37|20.01|20.4|20.04|20.36|20|11
1589708100000|2020-05-17 09:35:00|20.36|20|20.34|19.98|20.37|20.01|20.34|19.98|9
1589708400000|2020-05-17 09:40:00|20.35|19.99|20.35|19.99|20.36|20|20.35|19.99|9
1589708700000|2020-05-17 09:45:00|20.36|20|20.35|19.99|20.36|20|20.34|19.98|12
1589709000000|2020-05-17 09:50:00|20.36|20|20.35|19.99|20.36|20|20.34|19.98|10
1589709300000|2020-05-17 09:55:00|20.34|19.98|20.33|19.97|20.35|19.99|20.33|19.97|10
1589709600000|2020-05-17 10:00:00|20.34|19.98|20.37|20.01|20.38|20.02|20.33|19.97|14
1589709900000|2020-05-17 10:05:00|20.38|20.02|20.34|19.98|20.38|20.02|20.34|19.98|35
1589710200000|2020-05-17 10:10:00|20.35|19.99|20.36|20|20.36|20|20.34|19.98|16
1589710500000|2020-05-17 10:15:00|20.37|20.01|20.38|20.02|20.38|20.02|20.36|20|10
1589710800000|2020-05-17 10:20:00|20.39|20.03|20.38|20.02|20.4|20.04|20.38|20.02|14
1589711100000|2020-05-17 10:25:00|20.39|20.03|20.4|20.04|20.4|20.04|20.38|20.02|6
1589711400000|2020-05-17 10:30:00|20.41|20.05|20.41|20.05|20.41|20.05|20.41|20.05|1
1589711700000|2020-05-17 10:35:00|20.4|20.04|20.39|20.03|20.41|20.05|20.37|20.01|24
1589712000000|2020-05-17 10:40:00|20.38|20.02|20.38|20.02|20.4|20.04|20.37|20.01|27
1589712300000|2020-05-17 10:45:00|20.39|20.03|20.39|20.03|20.39|20.03|20.39|20.03|1
1589712600000|2020-05-17 10:50:00|20.38|20.02|20.39|20.03|20.39|20.03|20.38|20.02|16
1589712900000|2020-05-17 10:55:00|20.4|20.04|20.4|20.04|20.41|20.05|20.4|20.04|5
1589713200000|2020-05-17 11:00:00|20.39|20.03|20.39|20.03|20.4|20.04|20.38|20.02|9
1589713500000|2020-05-17 11:05:00|20.4|20.04|20.39|20.03|20.4|20.04|20.38|20.02|8
1589713800000|2020-05-17 11:10:00|20.38|20.02|20.34|19.98|20.38|20.02|20.34|19.98|13
1589714100000|2020-05-17 11:15:00|20.33|19.97|20.33|19.97|20.34|19.98|20.32|19.96|37
1589714400000|2020-05-17 11:20:00|20.34|19.98|20.33|19.97|20.35|19.99|20.33|19.97|28
1589714700000|2020-05-17 11:25:00|20.34|19.98|20.36|20|20.37|20.01|20.33|19.97|15
1589715000000|2020-05-17 11:30:00|20.37|20.01|20.36|20|20.37|20.01|20.35|19.99|8
1589715600000|2020-05-17 11:40:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|9
1589715900000|2020-05-17 11:45:00|20.34|19.98|20.35|19.99|20.36|20|20.34|19.98|8
1589716200000|2020-05-17 11:50:00|20.36|20|20.37|20.01|20.37|20.01|20.35|19.99|16
1589716800000|2020-05-17 12:00:00|20.38|20.02|20.4|20.04|20.4|20.04|20.37|20.01|11
1589717100000|2020-05-17 12:05:00|20.41|20.05|20.46|20.1|20.48|20.12|20.4|20.04|34
1589717400000|2020-05-17 12:10:00|20.47|20.11|20.47|20.11|20.49|20.13|20.44|20.08|59
1589717700000|2020-05-17 12:15:00|20.48|20.12|20.54|20.18|20.55|20.19|20.47|20.11|75
1589718000000|2020-05-17 12:20:00|20.55|20.19|20.54|20.18|20.55|20.19|20.52|20.16|46
1589718300000|2020-05-17 12:25:00|20.55|20.19|20.53|20.17|20.55|20.19|20.51|20.15|45
1589718600000|2020-05-17 12:30:00|20.54|20.18|20.52|20.16|20.54|20.18|20.51|20.15|25
1589718900000|2020-05-17 12:35:00|20.51|20.15|20.51|20.15|20.52|20.16|20.51|20.15|19
1589719200000|2020-05-17 12:40:00|20.52|20.16|20.52|20.16|20.54|20.18|20.51|20.15|29
1589719500000|2020-05-17 12:45:00|20.53|20.17|20.51|20.15|20.53|20.17|20.5|20.14|19
1589719800000|2020-05-17 12:50:00|20.52|20.16|20.51|20.15|20.54|20.18|20.5|20.14|32
1589720100000|2020-05-17 12:55:00|20.52|20.16|20.58|20.22|20.59|20.23|20.51|20.15|25
1589720400000|2020-05-17 13:00:00|20.57|20.21|20.53|20.17|20.6|20.24|20.52|20.16|41
1589720700000|2020-05-17 13:05:00|20.54|20.18|20.56|20.2|20.57|20.21|20.53|20.17|29
1589721000000|2020-05-17 13:10:00|20.57|20.21|20.51|20.15|20.57|20.21|20.49|20.13|61
1589721300000|2020-05-17 13:15:00|20.52|20.16|20.52|20.16|20.53|20.17|20.51|20.15|41
1589721600000|2020-05-17 13:20:00|20.53|20.17|20.54|20.18|20.54|20.18|20.53|20.17|16
1589721900000|2020-05-17 13:25:00|20.55|20.19|20.54|20.18|20.56|20.2|20.53|20.17|36
1589722200000|2020-05-17 13:30:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|6
1589722500000|2020-05-17 13:35:00|20.51|20.15|20.49|20.13|20.52|20.16|20.49|20.13|17
1589722800000|2020-05-17 13:40:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|10
1589723100000|2020-05-17 13:45:00|20.48|20.12|20.49|20.13|20.49|20.13|20.47|20.11|14
1589723400000|2020-05-17 13:50:00|20.48|20.12|20.51|20.15|20.51|20.15|20.48|20.12|14
1589723700000|2020-05-17 13:55:00|20.5|20.14|20.49|20.13|20.51|20.15|20.48|20.12|20
1589724000000|2020-05-17 14:00:00|20.5|20.14|20.52|20.16|20.53|20.17|20.5|20.14|23
1589724300000|2020-05-17 14:05:00|20.51|20.15|20.5|20.14|20.52|20.16|20.49|20.13|26
1589724600000|2020-05-17 14:10:00|20.51|20.15|20.5|20.14|20.51|20.15|20.5|20.14|32
1589724900000|2020-05-17 14:15:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|12
1589725200000|2020-05-17 14:20:00|20.51|20.15|20.53|20.17|20.53|20.17|20.51|20.15|43
1589725500000|2020-05-17 14:25:00|20.54|20.18|20.53|20.17|20.54|20.18|20.52|20.16|8
1589725800000|2020-05-17 14:30:00|20.52|20.16|20.53|20.17|20.53|20.17|20.52|20.16|12
1589726100000|2020-05-17 14:35:00|20.54|20.18|20.53|20.17|20.54|20.18|20.53|20.17|20
1589726400000|2020-05-17 14:40:00|20.54|20.18|20.52|20.16|20.54|20.18|20.52|20.16|11
1589726700000|2020-05-17 14:45:00|20.53|20.17|20.58|20.22|20.58|20.22|20.53|20.17|34
1589727000000|2020-05-17 14:50:00|20.59|20.23|20.55|20.19|20.63|20.27|20.55|20.19|51
1589727300000|2020-05-17 14:55:00|20.56|20.2|20.55|20.19|20.56|20.2|20.54|20.18|24
1589727600000|2020-05-17 15:00:00|20.56|20.2|20.56|20.2|20.57|20.21|20.54|20.18|23
1589727900000|2020-05-17 15:05:00|20.57|20.21|20.62|20.26|20.64|20.28|20.56|20.2|22
1589728200000|2020-05-17 15:10:00|20.63|20.27|20.6|20.24|20.66|20.3|20.6|20.24|26
1589728500000|2020-05-17 15:15:00|20.61|20.25|20.58|20.22|20.61|20.25|20.56|20.2|14
1589728800000|2020-05-17 15:20:00|20.57|20.21|20.52|20.16|20.58|20.22|20.52|20.16|76
1589729100000|2020-05-17 15:25:00|20.53|20.17|20.58|20.22|20.59|20.23|20.53|20.17|22
1589729400000|2020-05-17 15:30:00|20.57|20.21|20.51|20.15|20.57|20.21|20.5|20.14|41
1589729700000|2020-05-17 15:35:00|20.52|20.16|20.52|20.16|20.53|20.17|20.51|20.15|13
1589730000000|2020-05-17 15:40:00|20.53|20.17|20.51|20.15|20.53|20.17|20.5|20.14|45
1589730300000|2020-05-17 15:45:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|17
1589730600000|2020-05-17 15:50:00|20.51|20.15|20.51|20.15|20.52|20.16|20.51|20.15|17
1589730900000|2020-05-17 15:55:00|20.52|20.16|20.51|20.15|20.54|20.18|20.5|20.14|44
1589731200000|2020-05-17 16:00:00|20.52|20.16|20.51|20.15|20.53|20.17|20.5|20.14|40
1589731500000|2020-05-17 16:05:00|20.52|20.16|20.45|20.09|20.52|20.16|20.45|20.09|40
1589731800000|2020-05-17 16:10:00|20.46|20.1|20.49|20.13|20.49|20.13|20.45|20.09|18
1589732100000|2020-05-17 16:15:00|20.48|20.12|20.46|20.1|20.49|20.13|20.46|20.1|21
1589732400000|2020-05-17 16:20:00|20.47|20.11|20.48|20.12|20.48|20.12|20.46|20.1|38
1589732700000|2020-05-17 16:25:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|23
1589733000000|2020-05-17 16:30:00|20.5|20.14|20.48|20.12|20.5|20.14|20.48|20.12|39
1589733300000|2020-05-17 16:35:00|20.47|20.11|20.43|20.07|20.47|20.11|20.43|20.07|21
1589733600000|2020-05-17 16:40:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|41
1589733900000|2020-05-17 16:45:00|20.45|20.09|20.44|20.08|20.45|20.09|20.43|20.07|12
1589734200000|2020-05-17 16:50:00|20.43|20.07|20.41|20.05|20.44|20.08|20.41|20.05|19
1589734500000|2020-05-17 16:55:00|20.4|20.04|20.42|20.06|20.42|20.06|20.4|20.04|27
1589734800000|2020-05-17 17:00:00|20.41|20.05|20.42|20.06|20.43|20.07|20.4|20.04|28
1589735100000|2020-05-17 17:05:00|20.43|20.07|20.43|20.07|20.43|20.07|20.41|20.05|61
1589735400000|2020-05-17 17:10:00|20.44|20.08|20.46|20.1|20.46|20.1|20.42|20.06|19
1589735700000|2020-05-17 17:15:00|20.45|20.09|20.44|20.08|20.46|20.1|20.43|20.07|20
1589736000000|2020-05-17 17:20:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|14
1589736300000|2020-05-17 17:25:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|27
1589736600000|2020-05-17 17:30:00|20.46|20.1|20.46|20.1|20.47|20.11|20.44|20.08|21
1589736900000|2020-05-17 17:35:00|20.45|20.09|20.44|20.08|20.46|20.1|20.44|20.08|18
1589737200000|2020-05-17 17:40:00|20.45|20.09|20.43|20.07|20.45|20.09|20.43|20.07|13
1589737500000|2020-05-17 17:45:00|20.42|20.06|20.44|20.08|20.44|20.08|20.42|20.06|13
1589737800000|2020-05-17 17:50:00|20.43|20.07|20.44|20.08|20.45|20.09|20.42|20.06|12
1589738100000|2020-05-17 17:55:00|20.43|20.07|20.43|20.07|20.44|20.08|20.43|20.07|21
1589738400000|2020-05-17 18:00:00|20.42|20.06|20.42|20.06|20.42|20.06|20.42|20.06|1
1589739000000|2020-05-17 18:10:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|10
1589739300000|2020-05-17 18:15:00|20.43|20.07|20.43|20.07|20.43|20.07|20.42|20.06|33
1589739900000|2020-05-17 18:25:00|20.44|20.08|20.42|20.06|20.44|20.08|20.42|20.06|17
1589740200000|2020-05-17 18:30:00|20.41|20.05|20.39|20.03|20.41|20.05|20.38|20.02|33
1589740500000|2020-05-17 18:35:00|20.38|20.02|20.38|20.02|20.39|20.03|20.38|20.02|17
1589740800000|2020-05-17 18:40:00|20.39|20.03|20.37|20.01|20.39|20.03|20.37|20.01|9
1589741100000|2020-05-17 18:45:00|20.38|20.02|20.41|20.05|20.41|20.05|20.37|20.01|40
1589741400000|2020-05-17 18:50:00|20.42|20.06|20.44|20.08|20.44|20.08|20.41|20.05|13
1589741700000|2020-05-17 18:55:00|20.43|20.07|20.41|20.05|20.44|20.08|20.41|20.05|15
1589742000000|2020-05-17 19:00:00|20.42|20.06|20.42|20.06|20.43|20.07|20.41|20.05|19
1589742300000|2020-05-17 19:05:00|20.43|20.07|20.43|20.07|20.43|20.07|20.42|20.06|41
1589742600000|2020-05-17 19:10:00|20.42|20.06|20.41|20.05|20.43|20.07|20.41|20.05|42
1589742900000|2020-05-17 19:15:00|20.42|20.06|20.4|20.04|20.42|20.06|20.4|20.04|7
1589743200000|2020-05-17 19:20:00|20.41|20.05|20.42|20.06|20.42|20.06|20.41|20.05|48
1589743500000|2020-05-17 19:25:00|20.41|20.05|20.47|20.11|20.49|20.13|20.41|20.05|49
1589743800000|2020-05-17 19:30:00|20.48|20.12|20.49|20.13|20.5|20.14|20.46|20.1|38
1589744100000|2020-05-17 19:35:00|20.48|20.12|20.48|20.12|20.49|20.13|20.46|20.1|19
1589744400000|2020-05-17 19:40:00|20.49|20.13|20.46|20.1|20.49|20.13|20.45|20.09|26
1589744700000|2020-05-17 19:45:00|20.45|20.09|20.48|20.12|20.48|20.12|20.45|20.09|10
1589745000000|2020-05-17 19:50:00|20.47|20.11|20.48|20.12|20.48|20.12|20.46|20.1|14
1589745300000|2020-05-17 19:55:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|40
1589745600000|2020-05-17 20:00:00|20.47|20.11|20.46|20.1|20.47|20.11|20.44|20.08|18
1589745900000|2020-05-17 20:05:00|20.47|20.11|20.46|20.1|20.47|20.11|20.46|20.1|26
1589746200000|2020-05-17 20:10:00|20.45|20.09|20.44|20.08|20.46|20.1|20.44|20.08|12
1589746500000|2020-05-17 20:15:00|20.43|20.07|20.43|20.07|20.43|20.07|20.43|20.07|1
1589746800000|2020-05-17 20:20:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|2
1589747100000|2020-05-17 20:25:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|12
1589747400000|2020-05-17 20:30:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|16
1589747700000|2020-05-17 20:35:00|20.42|20.06|20.42|20.06|20.43|20.07|20.41|20.05|7
1589748000000|2020-05-17 20:40:00|20.41|20.05|20.43|20.07|20.44|20.08|20.41|20.05|25
1589748300000|2020-05-17 20:45:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|24
1589748600000|2020-05-17 20:50:00|20.42|20.06|20.42|20.06|20.42|20.06|20.42|20.06|1
1589749500000|2020-05-17 21:05:00|20.43|20.07|20.44|20.08|20.44|20.08|20.43|20.07|14
1589749800000|2020-05-17 21:10:00|20.45|20.09|20.45|20.09|20.45|20.09|20.44|20.08|11
1589750400000|2020-05-17 21:20:00|20.46|20.1|20.47|20.11|20.47|20.11|20.45|20.09|14
1589750700000|2020-05-17 21:25:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|2
1589751000000|2020-05-17 21:30:00|20.46|20.1|20.47|20.11|20.48|20.12|20.46|20.1|10
1589751300000|2020-05-17 21:35:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|4
1589751900000|2020-05-17 21:45:00|20.46|20.1|20.45|20.09|20.47|20.11|20.44|20.08|6
1589752200000|2020-05-17 21:50:00|20.46|20.1|20.45|20.09|20.46|20.1|20.45|20.09|8
1589752500000|2020-05-17 21:55:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|3
1589752800000|2020-05-17 22:00:00|20.44|20.08|20.36|20|20.44|20.08|20.36|20|56
1589753100000|2020-05-17 22:05:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|10
1589753400000|2020-05-17 22:10:00|20.37|20.01|20.35|19.99|20.38|20.02|20.33|19.97|61
1589753700000|2020-05-17 22:15:00|20.34|19.98|20.28|19.92|20.35|19.99|20.27|19.91|43
1589754000000|2020-05-17 22:20:00|20.29|19.93|20.33|19.97|20.33|19.97|20.28|19.92|15
1589754300000|2020-05-17 22:25:00|20.32|19.96|20.31|19.95|20.32|19.96|20.31|19.95|40
1589754600000|2020-05-17 22:30:00|20.3|19.94|20.29|19.93|20.31|19.95|20.29|19.93|24
1589754900000|2020-05-17 22:35:00|20.3|19.94|20.3|19.94|20.3|19.94|20.29|19.93|5
1589755200000|2020-05-17 22:40:00|20.31|19.95|20.32|19.96|20.34|19.98|20.3|19.94|66
1589755500000|2020-05-17 22:45:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|12
1589755800000|2020-05-17 22:50:00|20.35|19.99|20.3|19.94|20.35|19.99|20.3|19.94|16
1589756100000|2020-05-17 22:55:00|20.31|19.95|20.35|19.99|20.36|20|20.3|19.94|13
1589756400000|2020-05-17 23:00:00|20.32|19.96|20.33|19.97|20.35|19.99|20.32|19.96|11
1589756700000|2020-05-17 23:05:00|20.32|19.96|20.34|19.98|20.34|19.98|20.32|19.96|5
1589757000000|2020-05-17 23:10:00|20.35|19.99|20.34|19.98|20.35|19.99|20.34|19.98|6
1589757300000|2020-05-17 23:15:00|20.35|19.99|20.36|20|20.36|20|20.34|19.98|19
1589757600000|2020-05-17 23:20:00|20.37|20.01|20.36|20|20.38|20.02|20.36|20|40
1589757900000|2020-05-17 23:25:00|20.35|19.99|20.34|19.98|20.35|19.99|20.33|19.97|26
1589758200000|2020-05-17 23:30:00|20.33|19.97|20.32|19.96|20.34|19.98|20.32|19.96|34
1589758500000|2020-05-17 23:35:00|20.33|19.97|20.28|19.92|20.33|19.97|20.25|19.89|40
1589758800000|2020-05-17 23:40:00|20.27|19.91|20.3|19.94|20.31|19.95|20.26|19.9|24
1589759100000|2020-05-17 23:45:00|20.29|19.93|20.32|19.96|20.32|19.96|20.29|19.93|28
1589759400000|2020-05-17 23:50:00|20.31|19.95|20.3|19.94|20.32|19.96|20.3|19.94|14
1589759700000|2020-05-17 23:55:00|20.29|19.93|20.31|19.95|20.31|19.95|20.29|19.93|19
1589760000000|2020-05-18 00:00:00|20.3|19.94|20.36|20|20.37|20.01|20.3|19.94|15
1589760300000|2020-05-18 00:05:00|20.37|20.01|20.4|20.04|20.41|20.05|20.36|20|34
1589760600000|2020-05-18 00:10:00|20.41|20.05|20.42|20.06|20.43|20.07|20.41|20.05|26
1589760900000|2020-05-18 00:15:00|20.41|20.05|20.45|20.09|20.46|20.1|20.39|20.03|19
1589761200000|2020-05-18 00:20:00|20.44|20.08|20.42|20.06|20.46|20.1|20.41|20.05|21
1589761500000|2020-05-18 00:25:00|20.41|20.05|20.44|20.08|20.45|20.09|20.4|20.04|16
1589761800000|2020-05-18 00:30:00|20.43|20.07|20.42|20.06|20.44|20.08|20.42|20.06|10
1589762100000|2020-05-18 00:35:00|20.41|20.05|20.41|20.05|20.42|20.06|20.4|20.04|25
1589762400000|2020-05-18 00:40:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|34
1589762700000|2020-05-18 00:45:00|20.44|20.08|20.46|20.1|20.46|20.1|20.44|20.08|15
1589763000000|2020-05-18 00:50:00|20.45|20.09|20.46|20.1|20.46|20.1|20.44|20.08|10
1589763300000|2020-05-18 00:55:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|2
1589763600000|2020-05-18 01:00:00|20.45|20.09|20.42|20.06|20.45|20.09|20.41|20.05|14
1589763900000|2020-05-18 01:05:00|20.43|20.07|20.49|20.13|20.5|20.14|20.42|20.06|61
1589764200000|2020-05-18 01:10:00|20.5|20.14|20.52|20.16|20.53|20.17|20.49|20.13|59
1589764500000|2020-05-18 01:15:00|20.53|20.17|20.55|20.19|20.6|20.24|20.53|20.17|55
1589764800000|2020-05-18 01:20:00|20.56|20.2|20.61|20.25|20.64|20.28|20.55|20.19|94
1589765100000|2020-05-18 01:25:00|20.62|20.26|20.63|20.27|20.63|20.27|20.6|20.24|50
1589765400000|2020-05-18 01:30:00|20.64|20.28|20.59|20.23|20.64|20.28|20.59|20.23|60
1589765700000|2020-05-18 01:35:00|20.6|20.24|20.61|20.25|20.62|20.26|20.59|20.23|38
1589766000000|2020-05-18 01:40:00|20.62|20.26|20.62|20.26|20.63|20.27|20.61|20.25|41
1589766300000|2020-05-18 01:45:00|20.61|20.25|20.64|20.28|20.64|20.28|20.61|20.25|28
1589766600000|2020-05-18 01:50:00|20.63|20.27|20.64|20.28|20.64|20.28|20.61|20.25|38
1589766900000|2020-05-18 01:55:00|20.63|20.27|20.63|20.27|20.64|20.28|20.61|20.25|33
1589767200000|2020-05-18 02:00:00|20.62|20.26|20.74|20.38|20.76|20.4|20.62|20.26|55
1589767500000|2020-05-18 02:05:00|20.73|20.37|20.89|20.53|20.89|20.53|20.73|20.37|49
1589767800000|2020-05-18 02:10:00|20.9|20.54|20.75|20.39|20.96|20.6|20.74|20.38|112
1589768100000|2020-05-18 02:15:00|20.76|20.4|20.77|20.41|20.79|20.43|20.75|20.39|42
1589768400000|2020-05-18 02:20:00|20.76|20.4|20.72|20.36|20.76|20.4|20.71|20.35|47
1589768700000|2020-05-18 02:25:00|20.71|20.35|20.69|20.33|20.72|20.36|20.66|20.3|27
1589769000000|2020-05-18 02:30:00|20.7|20.34|20.72|20.36|20.74|20.38|20.69|20.33|33
1589769300000|2020-05-18 02:35:00|20.73|20.37|20.74|20.38|20.76|20.4|20.72|20.36|70
1589769600000|2020-05-18 02:40:00|20.75|20.39|20.74|20.38|20.76|20.4|20.73|20.37|28
1589769900000|2020-05-18 02:45:00|20.73|20.37|20.74|20.38|20.76|20.4|20.72|20.36|32
1589770200000|2020-05-18 02:50:00|20.75|20.39|20.82|20.46|20.82|20.46|20.74|20.38|34
1589770500000|2020-05-18 02:55:00|20.81|20.45|20.76|20.4|20.82|20.46|20.74|20.38|38
1589770800000|2020-05-18 03:00:00|20.75|20.39|20.75|20.39|20.77|20.41|20.73|20.37|39
1589771100000|2020-05-18 03:05:00|20.76|20.4|20.81|20.45|20.84|20.48|20.75|20.39|38
1589771400000|2020-05-18 03:10:00|20.82|20.46|20.84|20.48|20.84|20.48|20.82|20.46|23
1589771700000|2020-05-18 03:15:00|20.83|20.47|20.83|20.47|20.84|20.48|20.82|20.46|19
1589772000000|2020-05-18 03:20:00|20.84|20.48|20.8|20.44|20.84|20.48|20.79|20.43|29
1589772300000|2020-05-18 03:25:00|20.79|20.43|20.81|20.45|20.81|20.45|20.78|20.42|29
1589772600000|2020-05-18 03:30:00|20.8|20.44|20.73|20.37|20.8|20.44|20.71|20.35|19
1589772900000|2020-05-18 03:35:00|20.74|20.38|20.76|20.4|20.77|20.41|20.74|20.38|29
1589773200000|2020-05-18 03:40:00|20.77|20.41|20.79|20.43|20.8|20.44|20.76|20.4|45
1589773500000|2020-05-18 03:45:00|20.78|20.42|20.83|20.47|20.83|20.47|20.77|20.41|28
1589773800000|2020-05-18 03:50:00|20.82|20.46|20.84|20.48|20.85|20.49|20.81|20.45|41
1589774100000|2020-05-18 03:55:00|20.83|20.47|20.82|20.46|20.84|20.48|20.81|20.45|26
1589774400000|2020-05-18 04:00:00|20.83|20.47|20.84|20.48|20.84|20.48|20.79|20.43|30
1589774700000|2020-05-18 04:05:00|20.85|20.49|20.9|20.54|20.91|20.55|20.84|20.48|24
1589775000000|2020-05-18 04:10:00|20.91|20.55|20.91|20.55|20.97|20.61|20.89|20.53|49
1589775300000|2020-05-18 04:15:00|20.92|20.56|20.91|20.55|20.98|20.62|20.9|20.54|68
1589775600000|2020-05-18 04:20:00|20.92|20.56|20.92|20.56|20.96|20.6|20.85|20.49|67
1589775900000|2020-05-18 04:25:00|20.93|20.57|20.88|20.52|20.95|20.59|20.84|20.48|58
1589776200000|2020-05-18 04:30:00|20.89|20.53|20.89|20.53|20.9|20.54|20.87|20.51|19
1589776500000|2020-05-18 04:35:00|20.88|20.52|20.87|20.51|20.9|20.54|20.87|20.51|18
1589776800000|2020-05-18 04:40:00|20.88|20.52|20.93|20.57|20.93|20.57|20.87|20.51|50
1589777100000|2020-05-18 04:45:00|20.92|20.56|20.93|20.57|20.95|20.59|20.9|20.54|34
1589777400000|2020-05-18 04:50:00|20.92|20.56|20.95|20.59|20.95|20.59|20.9|20.54|32
1589777700000|2020-05-18 04:55:00|20.94|20.58|20.92|20.56|20.95|20.59|20.91|20.55|43
1589778000000|2020-05-18 05:00:00|20.91|20.55|20.88|20.52|20.93|20.57|20.88|20.52|40
1589778300000|2020-05-18 05:05:00|20.89|20.53|20.86|20.5|20.89|20.53|20.85|20.49|44
1589778600000|2020-05-18 05:10:00|20.85|20.49|20.89|20.53|20.89|20.53|20.85|20.49|33
1589778900000|2020-05-18 05:15:00|20.9|20.54|20.92|20.56|20.92|20.56|20.88|20.52|17
1589779200000|2020-05-18 05:20:00|20.93|20.57|20.94|20.58|20.94|20.58|20.9|20.54|36
1589779500000|2020-05-18 05:25:00|20.93|20.57|20.95|20.59|20.95|20.59|20.91|20.55|17
1589779800000|2020-05-18 05:30:00|20.94|20.58|20.96|20.6|20.96|20.6|20.94|20.58|17
1589780100000|2020-05-18 05:35:00|20.95|20.59|20.88|20.52|20.96|20.6|20.88|20.52|22
1589780400000|2020-05-18 05:40:00|20.87|20.51|20.86|20.5|20.89|20.53|20.86|20.5|44
1589780700000|2020-05-18 05:45:00|20.85|20.49|20.86|20.5|20.86|20.5|20.84|20.48|36
1589781000000|2020-05-18 05:50:00|20.85|20.49|20.81|20.45|20.89|20.53|20.8|20.44|41
1589781300000|2020-05-18 05:55:00|20.82|20.46|20.79|20.43|20.82|20.46|20.79|20.43|38
1589781600000|2020-05-18 06:00:00|20.8|20.44|20.82|20.46|20.82|20.46|20.79|20.43|13
1589781900000|2020-05-18 06:05:00|20.83|20.47|20.71|20.35|20.83|20.47|20.71|20.35|21
1589782200000|2020-05-18 06:10:00|20.7|20.34|20.67|20.31|20.7|20.34|20.6|20.24|98
1589782500000|2020-05-18 06:15:00|20.68|20.32|20.66|20.3|20.7|20.34|20.64|20.28|97
1589782800000|2020-05-18 06:20:00|20.65|20.29|20.69|20.33|20.69|20.33|20.65|20.29|29
1589783100000|2020-05-18 06:25:00|20.68|20.32|20.72|20.36|20.72|20.36|20.66|20.3|41
1589783400000|2020-05-18 06:30:00|20.73|20.37|20.71|20.35|20.73|20.37|20.71|20.35|23
1589783700000|2020-05-18 06:35:00|20.72|20.36|20.71|20.35|20.72|20.36|20.7|20.34|40
1589784000000|2020-05-18 06:40:00|20.7|20.34|20.69|20.33|20.7|20.34|20.68|20.32|16
1589784300000|2020-05-18 06:45:00|20.68|20.32|20.69|20.33|20.7|20.34|20.67|20.31|36
1589784600000|2020-05-18 06:50:00|20.7|20.34|20.64|20.28|20.7|20.34|20.64|20.28|11
1589784900000|2020-05-18 06:55:00|20.65|20.29|20.69|20.33|20.69|20.33|20.65|20.29|23
1589785200000|2020-05-18 07:00:00|20.68|20.32|20.65|20.29|20.68|20.32|20.64|20.28|24
1589785500000|2020-05-18 07:05:00|20.66|20.3|20.68|20.32|20.69|20.33|20.65|20.29|57
1589785800000|2020-05-18 07:10:00|20.69|20.33|20.71|20.35|20.71|20.35|20.68|20.32|53
1589786100000|2020-05-18 07:15:00|20.72|20.36|20.72|20.36|20.73|20.37|20.71|20.35|47
1589786400000|2020-05-18 07:20:00|20.73|20.37|20.74|20.38|20.75|20.39|20.72|20.36|18
1589786700000|2020-05-18 07:25:00|20.73|20.37|20.74|20.38|20.75|20.39|20.73|20.37|28
1589787000000|2020-05-18 07:30:00|20.73|20.37|20.73|20.37|20.74|20.38|20.72|20.36|19
1589787300000|2020-05-18 07:35:00|20.72|20.36|20.71|20.35|20.74|20.38|20.71|20.35|44
1589787600000|2020-05-18 07:40:00|20.72|20.36|20.72|20.36|20.73|20.37|20.7|20.34|67
1589787900000|2020-05-18 07:45:00|20.73|20.37|20.71|20.35|20.73|20.37|20.69|20.33|29
1589788200000|2020-05-18 07:50:00|20.72|20.36|20.69|20.33|20.72|20.36|20.69|20.33|20
1589788500000|2020-05-18 07:55:00|20.68|20.32|20.69|20.33|20.69|20.33|20.66|20.3|12
1589788800000|2020-05-18 08:00:00|20.68|20.32|20.72|20.36|20.73|20.37|20.68|20.32|29
1589789100000|2020-05-18 08:05:00|20.73|20.37|20.73|20.37|20.73|20.37|20.72|20.36|9
1589789400000|2020-05-18 08:10:00|20.74|20.38|20.73|20.37|20.74|20.38|20.73|20.37|8
1589789700000|2020-05-18 08:15:00|20.72|20.36|20.71|20.35|20.73|20.37|20.71|20.35|4
1589790000000|2020-05-18 08:20:00|20.72|20.36|20.71|20.35|20.72|20.36|20.7|20.34|20
1589790300000|2020-05-18 08:25:00|20.72|20.36|20.73|20.37|20.73|20.37|20.7|20.34|32
1589790600000|2020-05-18 08:30:00|20.72|20.36|20.73|20.37|20.73|20.37|20.71|20.35|26
1589790900000|2020-05-18 08:35:00|20.72|20.36|20.69|20.33|20.72|20.36|20.68|20.32|26
1589791200000|2020-05-18 08:40:00|20.68|20.32|20.59|20.23|20.69|20.33|20.57|20.21|47
1589791500000|2020-05-18 08:45:00|20.58|20.22|20.43|20.07|20.59|20.23|20.32|19.96|118
1589791800000|2020-05-18 08:50:00|20.44|20.08|20.55|20.19|20.55|20.19|20.41|20.05|126
1589792100000|2020-05-18 08:55:00|20.54|20.18|20.52|20.16|20.56|20.2|20.51|20.15|45
1589792400000|2020-05-18 09:00:00|20.51|20.15|20.51|20.15|20.52|20.16|20.49|20.13|33
1589792700000|2020-05-18 09:05:00|20.52|20.16|20.54|20.18|20.55|20.19|20.52|20.16|37
1589793000000|2020-05-18 09:10:00|20.53|20.17|20.53|20.17|20.54|20.18|20.52|20.16|33
1589793300000|2020-05-18 09:15:00|20.52|20.16|20.48|20.12|20.53|20.17|20.48|20.12|47
1589793600000|2020-05-18 09:20:00|20.49|20.13|20.53|20.17|20.53|20.17|20.49|20.13|17
1589793900000|2020-05-18 09:25:00|20.52|20.16|20.53|20.17|20.53|20.17|20.5|20.14|68
1589794200000|2020-05-18 09:30:00|20.52|20.16|20.51|20.15|20.53|20.17|20.51|20.15|22
1589794500000|2020-05-18 09:35:00|20.5|20.14|20.52|20.16|20.52|20.16|20.49|20.13|19
1589794800000|2020-05-18 09:40:00|20.51|20.15|20.51|20.15|20.53|20.17|20.51|20.15|17
1589795100000|2020-05-18 09:45:00|20.5|20.14|20.46|20.1|20.51|20.15|20.46|20.1|61
1589795400000|2020-05-18 09:50:00|20.47|20.11|20.42|20.06|20.47|20.11|20.39|20.03|48
1589795700000|2020-05-18 09:55:00|20.43|20.07|20.47|20.11|20.49|20.13|20.42|20.06|27
1589796000000|2020-05-18 10:00:00|20.48|20.12|20.47|20.11|20.48|20.12|20.46|20.1|16
1589796300000|2020-05-18 10:05:00|20.46|20.1|20.46|20.1|20.48|20.12|20.46|20.1|19
1589796600000|2020-05-18 10:10:00|20.47|20.11|20.52|20.16|20.52|20.16|20.46|20.1|38
1589796900000|2020-05-18 10:15:00|20.51|20.15|20.53|20.17|20.54|20.18|20.51|20.15|25
1589797200000|2020-05-18 10:20:00|20.52|20.16|20.5|20.14|20.53|20.17|20.49|20.13|21
1589797500000|2020-05-18 10:25:00|20.49|20.13|20.53|20.17|20.54|20.18|20.49|20.13|25
1589797800000|2020-05-18 10:30:00|20.52|20.16|20.5|20.14|20.53|20.17|20.49|20.13|35
1589798100000|2020-05-18 10:35:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|15
1589798400000|2020-05-18 10:40:00|20.5|20.14|20.51|20.15|20.52|20.16|20.5|20.14|8
1589798700000|2020-05-18 10:45:00|20.52|20.16|20.53|20.17|20.54|20.18|20.52|20.16|24
1589799000000|2020-05-18 10:50:00|20.52|20.16|20.53|20.17|20.54|20.18|20.52|20.16|14
1589799300000|2020-05-18 10:55:00|20.52|20.16|20.53|20.17|20.54|20.18|20.51|20.15|20
1589799600000|2020-05-18 11:00:00|20.54|20.18|20.55|20.19|20.55|20.19|20.54|20.18|24
1589799900000|2020-05-18 11:05:00|20.56|20.2|20.57|20.21|20.58|20.22|20.55|20.19|20
1589800200000|2020-05-18 11:10:00|20.58|20.22|20.56|20.2|20.6|20.24|20.55|20.19|35
1589800500000|2020-05-18 11:15:00|20.55|20.19|20.54|20.18|20.57|20.21|20.54|20.18|40
1589800800000|2020-05-18 11:20:00|20.55|20.19|20.55|20.19|20.55|20.19|20.54|20.18|27
1589801100000|2020-05-18 11:25:00|20.54|20.18|20.59|20.23|20.59|20.23|20.54|20.18|36
1589801400000|2020-05-18 11:30:00|20.58|20.22|20.55|20.19|20.58|20.22|20.52|20.16|28
1589801700000|2020-05-18 11:35:00|20.54|20.18|20.51|20.15|20.54|20.18|20.5|20.14|40
1589802000000|2020-05-18 11:40:00|20.5|20.14|20.54|20.18|20.54|20.18|20.5|20.14|27
1589802300000|2020-05-18 11:45:00|20.53|20.17|20.56|20.2|20.57|20.21|20.52|20.16|100
1589802600000|2020-05-18 11:50:00|20.57|20.21|20.58|20.22|20.59|20.23|20.56|20.2|40
1589802900000|2020-05-18 11:55:00|20.59|20.23|20.56|20.2|20.59|20.23|20.56|20.2|28
1589803200000|2020-05-18 12:00:00|20.57|20.21|20.54|20.18|20.57|20.21|20.54|20.18|52
1589803500000|2020-05-18 12:05:00|20.55|20.19|20.51|20.15|20.55|20.19|20.49|20.13|43
1589803800000|2020-05-18 12:10:00|20.5|20.14|20.49|20.13|20.52|20.16|20.48|20.12|16
1589804100000|2020-05-18 12:15:00|20.5|20.14|20.52|20.16|20.52|20.16|20.5|20.14|61
1589804400000|2020-05-18 12:20:00|20.51|20.15|20.51|20.15|20.52|20.16|20.5|20.14|75
1589804700000|2020-05-18 12:25:00|20.5|20.14|20.49|20.13|20.54|20.18|20.49|20.13|28
1589805000000|2020-05-18 12:30:00|20.48|20.12|20.47|20.11|20.48|20.12|20.43|20.07|62
1589805300000|2020-05-18 12:35:00|20.48|20.12|20.49|20.13|20.51|20.15|20.47|20.11|54
1589805600000|2020-05-18 12:40:00|20.5|20.14|20.5|20.14|20.5|20.14|20.49|20.13|17
1589805900000|2020-05-18 12:45:00|20.51|20.15|20.52|20.16|20.54|20.18|20.51|20.15|44
1589806200000|2020-05-18 12:50:00|20.53|20.17|20.57|20.21|20.57|20.21|20.53|20.17|33
1589806500000|2020-05-18 12:55:00|20.56|20.2|20.55|20.19|20.57|20.21|20.54|20.18|26
1589806800000|2020-05-18 13:00:00|20.54|20.18|20.54|20.18|20.55|20.19|20.52|20.16|57
1589807100000|2020-05-18 13:05:00|20.53|20.17|20.54|20.18|20.55|20.19|20.52|20.16|42
1589807400000|2020-05-18 13:10:00|20.55|20.19|20.55|20.19|20.57|20.21|20.54|20.18|23
1589807700000|2020-05-18 13:15:00|20.56|20.2|20.59|20.23|20.59|20.23|20.55|20.19|45
1589808000000|2020-05-18 13:20:00|20.6|20.24|20.57|20.21|20.6|20.24|20.57|20.21|18
1589808300000|2020-05-18 13:25:00|20.56|20.2|20.56|20.2|20.57|20.21|20.54|20.18|18
1589808600000|2020-05-18 13:30:00|20.55|20.19|20.57|20.21|20.59|20.23|20.55|20.19|29
1589808900000|2020-05-18 13:35:00|20.58|20.22|20.56|20.2|20.59|20.23|20.55|20.19|34
1589809200000|2020-05-18 13:40:00|20.57|20.21|20.56|20.2|20.59|20.23|20.55|20.19|46
1589809500000|2020-05-18 13:45:00|20.54|20.18|20.55|20.19|20.56|20.2|20.53|20.17|44
1589809800000|2020-05-18 13:50:00|20.54|20.18|20.56|20.2|20.57|20.21|20.54|20.18|57
1589810100000|2020-05-18 13:55:00|20.57|20.21|20.59|20.23|20.61|20.25|20.56|20.2|33
1589810400000|2020-05-18 14:00:00|20.58|20.22|20.57|20.21|20.58|20.22|20.54|20.18|42
1589810700000|2020-05-18 14:05:00|20.58|20.22|20.69|20.33|20.69|20.33|20.57|20.21|30
1589811000000|2020-05-18 14:10:00|20.7|20.34|20.73|20.37|20.76|20.4|20.69|20.33|30
1589811300000|2020-05-18 14:15:00|20.72|20.36|20.71|20.35|20.74|20.38|20.7|20.34|26
1589811600000|2020-05-18 14:20:00|20.72|20.36|20.73|20.37|20.74|20.38|20.72|20.36|12
1589811900000|2020-05-18 14:25:00|20.74|20.38|20.78|20.42|20.78|20.42|20.73|20.37|31
1589812200000|2020-05-18 14:30:00|20.79|20.43|20.81|20.45|20.81|20.45|20.78|20.42|23
1589812500000|2020-05-18 14:35:00|20.8|20.44|20.73|20.37|20.8|20.44|20.73|20.37|50
1589812800000|2020-05-18 14:40:00|20.74|20.38|20.76|20.4|20.77|20.41|20.72|20.36|19
1589813100000|2020-05-18 14:45:00|20.75|20.39|20.73|20.37|20.76|20.4|20.73|20.37|21
1589813400000|2020-05-18 14:50:00|20.74|20.38|20.72|20.36|20.75|20.39|20.71|20.35|35
1589813700000|2020-05-18 14:55:00|20.73|20.37|20.74|20.38|20.75|20.39|20.73|20.37|8
1589814000000|2020-05-18 15:00:00|20.73|20.37|20.72|20.36|20.74|20.38|20.72|20.36|4
1589814300000|2020-05-18 15:05:00|20.71|20.35|20.66|20.3|20.72|20.36|20.66|20.3|20
1589814600000|2020-05-18 15:10:00|20.67|20.31|20.72|20.36|20.72|20.36|20.66|20.3|20
1589814900000|2020-05-18 15:15:00|20.71|20.35|20.73|20.37|20.74|20.38|20.71|20.35|15
1589815200000|2020-05-18 15:20:00|20.74|20.38|20.73|20.37|20.74|20.38|20.71|20.35|20
1589815500000|2020-05-18 15:25:00|20.74|20.38|20.69|20.33|20.74|20.38|20.69|20.33|30
1589815800000|2020-05-18 15:30:00|20.68|20.32|20.57|20.21|20.68|20.32|20.5|20.14|70
1589816100000|2020-05-18 15:35:00|20.58|20.22|20.61|20.25|20.63|20.27|20.57|20.21|24
1589816400000|2020-05-18 15:40:00|20.6|20.24|20.59|20.23|20.61|20.25|20.59|20.23|10
1589816700000|2020-05-18 15:45:00|20.6|20.24|20.64|20.28|20.65|20.29|20.59|20.23|25
1589817000000|2020-05-18 15:50:00|20.63|20.27|20.62|20.26|20.63|20.27|20.61|20.25|30
1589817300000|2020-05-18 15:55:00|20.61|20.25|20.59|20.23|20.62|20.26|20.56|20.2|31
1589817600000|2020-05-18 16:00:00|20.58|20.22|20.67|20.31|20.69|20.33|20.57|20.21|54
1589817900000|2020-05-18 16:05:00|20.68|20.32|20.64|20.28|20.68|20.32|20.64|20.28|25
1589818200000|2020-05-18 16:10:00|20.63|20.27|20.63|20.27|20.64|20.28|20.62|20.26|19
1589818500000|2020-05-18 16:15:00|20.62|20.26|20.58|20.22|20.62|20.26|20.57|20.21|35
1589818800000|2020-05-18 16:20:00|20.57|20.21|20.45|20.09|20.58|20.22|20.45|20.09|38
1589819100000|2020-05-18 16:25:00|20.44|20.08|20.51|20.15|20.51|20.15|20.43|20.07|37
1589819400000|2020-05-18 16:30:00|20.5|20.14|20.43|20.07|20.5|20.14|20.42|20.06|30
1589819700000|2020-05-18 16:35:00|20.42|20.06|20.5|20.14|20.5|20.14|20.42|20.06|45
1589820000000|2020-05-18 16:40:00|20.51|20.15|20.53|20.17|20.54|20.18|20.5|20.14|48
1589820300000|2020-05-18 16:45:00|20.54|20.18|20.6|20.24|20.6|20.24|20.54|20.18|29
1589820600000|2020-05-18 16:50:00|20.61|20.25|20.6|20.24|20.62|20.26|20.55|20.19|55
1589820900000|2020-05-18 16:55:00|20.61|20.25|20.58|20.22|20.61|20.25|20.55|20.19|39
1589821200000|2020-05-18 17:00:00|20.57|20.21|20.61|20.25|20.61|20.25|20.55|20.19|27
1589821500000|2020-05-18 17:05:00|20.62|20.26|20.6|20.24|20.62|20.26|20.6|20.24|19
1589821800000|2020-05-18 17:10:00|20.61|20.25|20.58|20.22|20.61|20.25|20.57|20.21|12
1589822100000|2020-05-18 17:15:00|20.57|20.21|20.6|20.24|20.61|20.25|20.57|20.21|48
1589822400000|2020-05-18 17:20:00|20.59|20.23|20.56|20.2|20.59|20.23|20.56|20.2|10
1589822700000|2020-05-18 17:25:00|20.57|20.21|20.56|20.2|20.59|20.23|20.56|20.2|18
1589823000000|2020-05-18 17:30:00|20.55|20.19|20.54|20.18|20.56|20.2|20.5|20.14|32
1589823300000|2020-05-18 17:35:00|20.55|20.19|20.51|20.15|20.55|20.19|20.5|20.14|27
1589823600000|2020-05-18 17:40:00|20.5|20.14|20.5|20.14|20.52|20.16|20.49|20.13|17
1589823900000|2020-05-18 17:45:00|20.49|20.13|20.56|20.2|20.57|20.21|20.47|20.11|52
1589824200000|2020-05-18 17:50:00|20.55|20.19|20.55|20.19|20.57|20.21|20.55|20.19|9
1589824500000|2020-05-18 17:55:00|20.54|20.18|20.56|20.2|20.57|20.21|20.53|20.17|23
1589824800000|2020-05-18 18:00:00|20.57|20.21|20.59|20.23|20.59|20.23|20.55|20.19|9
1589825100000|2020-05-18 18:05:00|20.6|20.24|20.58|20.22|20.61|20.25|20.58|20.22|27
1589825400000|2020-05-18 18:10:00|20.57|20.21|20.59|20.23|20.61|20.25|20.57|20.21|15
1589825700000|2020-05-18 18:15:00|20.58|20.22|20.54|20.18|20.58|20.22|20.54|20.18|11
1589826000000|2020-05-18 18:20:00|20.55|20.19|20.56|20.2|20.57|20.21|20.54|20.18|14
1589826300000|2020-05-18 18:25:00|20.55|20.19|20.58|20.22|20.58|20.22|20.55|20.19|30
1589826600000|2020-05-18 18:30:00|20.57|20.21|20.53|20.17|20.57|20.21|20.53|20.17|19
1589826900000|2020-05-18 18:35:00|20.54|20.18|20.53|20.17|20.55|20.19|20.53|20.17|16
1589827200000|2020-05-18 18:40:00|20.52|20.16|20.52|20.16|20.53|20.17|20.51|20.15|7
1589827800000|2020-05-18 18:50:00|20.53|20.17|20.56|20.2|20.57|20.21|20.53|20.17|20
1589828100000|2020-05-18 18:55:00|20.57|20.21|20.55|20.19|20.57|20.21|20.54|20.18|37
1589828400000|2020-05-18 19:00:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|43
1589828700000|2020-05-18 19:05:00|20.55|20.19|20.55|20.19|20.56|20.2|20.53|20.17|29
1589829000000|2020-05-18 19:10:00|20.56|20.2|20.56|20.2|20.56|20.2|20.55|20.19|13
1589829300000|2020-05-18 19:15:00|20.55|20.19|20.61|20.25|20.63|20.27|20.55|20.19|19
1589829600000|2020-05-18 19:20:00|20.62|20.26|20.65|20.29|20.66|20.3|20.6|20.24|32
1589829900000|2020-05-18 19:25:00|20.66|20.3|20.65|20.29|20.66|20.3|20.65|20.29|36
1589830200000|2020-05-18 19:30:00|20.64|20.28|20.62|20.26|20.65|20.29|20.62|20.26|21
1589830500000|2020-05-18 19:35:00|20.61|20.25|20.62|20.26|20.62|20.26|20.61|20.25|2
1589830800000|2020-05-18 19:40:00|20.63|20.27|20.66|20.3|20.66|20.3|20.62|20.26|12
1589831100000|2020-05-18 19:45:00|20.65|20.29|20.63|20.27|20.66|20.3|20.62|20.26|11
1589831400000|2020-05-18 19:50:00|20.62|20.26|20.67|20.31|20.67|20.31|20.62|20.26|26
1589831700000|2020-05-18 19:55:00|20.68|20.32|20.65|20.29|20.68|20.32|20.64|20.28|18
1589832000000|2020-05-18 20:00:00|20.64|20.28|20.61|20.25|20.66|20.3|20.61|20.25|38
1589832300000|2020-05-18 20:05:00|20.62|20.26|20.57|20.21|20.63|20.27|20.57|20.21|27
1589832600000|2020-05-18 20:10:00|20.58|20.22|20.6|20.24|20.61|20.25|20.58|20.22|15
1589832900000|2020-05-18 20:15:00|20.59|20.23|20.57|20.21|20.61|20.25|20.56|20.2|17
1589833200000|2020-05-18 20:20:00|20.56|20.2|20.57|20.21|20.57|20.21|20.56|20.2|2
1589833500000|2020-05-18 20:25:00|20.58|20.22|20.6|20.24|20.6|20.24|20.58|20.22|5
1589833800000|2020-05-18 20:30:00|20.59|20.23|20.6|20.24|20.6|20.24|20.59|20.23|10
1589834100000|2020-05-18 20:35:00|20.59|20.23|20.58|20.22|20.59|20.23|20.57|20.21|6
1589834400000|2020-05-18 20:40:00|20.59|20.23|20.59|20.23|20.59|20.23|20.58|20.22|5
1589834700000|2020-05-18 20:45:00|20.58|20.22|20.6|20.24|20.6|20.24|20.58|20.22|17
1589835300000|2020-05-18 20:55:00|20.61|20.25|20.6|20.24|20.61|20.25|20.6|20.24|26
1589835600000|2020-05-18 21:00:00|20.61|20.25|20.6|20.24|20.61|20.25|20.6|20.24|22
1589835900000|2020-05-18 21:05:00|20.61|20.25|20.61|20.25|20.61|20.25|20.61|20.25|1
1589836200000|2020-05-18 21:10:00|20.62|20.26|20.61|20.25|20.62|20.26|20.6|20.24|6
1589836500000|2020-05-18 21:15:00|20.62|20.26|20.62|20.26|20.63|20.27|20.61|20.25|27
1589836800000|2020-05-18 21:20:00|20.61|20.25|20.61|20.25|20.62|20.26|20.61|20.25|33
1589837100000|2020-05-18 21:25:00|20.62|20.26|20.63|20.27|20.64|20.28|20.61|20.25|16
1589837400000|2020-05-18 21:30:00|20.62|20.26|20.63|20.27|20.63|20.27|20.62|20.26|2
1589837700000|2020-05-18 21:35:00|20.64|20.28|20.64|20.28|20.64|20.28|20.63|20.27|11
1589838000000|2020-05-18 21:40:00|20.63|20.27|20.64|20.28|20.65|20.29|20.63|20.27|14
1589838300000|2020-05-18 21:45:00|20.65|20.29|20.64|20.28|20.65|20.29|20.64|20.28|46
1589838600000|2020-05-18 21:50:00|20.63|20.27|20.61|20.25|20.64|20.28|20.61|20.25|17
1589838900000|2020-05-18 21:55:00|20.6|20.24|20.58|20.22|20.61|20.25|20.58|20.22|25
1589839200000|2020-05-18 22:00:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|41
1589839500000|2020-05-18 22:05:00|20.56|20.2|20.56|20.2|20.56|20.2|20.55|20.19|27
1589839800000|2020-05-18 22:10:00|20.57|20.21|20.61|20.25|20.61|20.25|20.56|20.2|19
1589840100000|2020-05-18 22:15:00|20.6|20.24|20.67|20.31|20.68|20.32|20.6|20.24|20
1589840400000|2020-05-18 22:20:00|20.68|20.32|20.68|20.32|20.7|20.34|20.67|20.31|21
1589840700000|2020-05-18 22:25:00|20.69|20.33|20.7|20.34|20.7|20.34|20.68|20.32|34
1589841000000|2020-05-18 22:30:00|20.71|20.35|20.7|20.34|20.71|20.35|20.7|20.34|4
1589841300000|2020-05-18 22:35:00|20.69|20.33|20.68|20.32|20.7|20.34|20.67|20.31|12
1589841600000|2020-05-18 22:40:00|20.67|20.31|20.68|20.32|20.68|20.32|20.66|20.3|8
1589841900000|2020-05-18 22:45:00|20.69|20.33|20.71|20.35|20.71|20.35|20.68|20.32|23
1589842200000|2020-05-18 22:50:00|20.7|20.34|20.68|20.32|20.7|20.34|20.68|20.32|9
1589842500000|2020-05-18 22:55:00|20.67|20.31|20.68|20.32|20.68|20.32|20.67|20.31|16
1589842800000|2020-05-18 23:00:00|20.69|20.33|20.69|20.33|20.71|20.35|20.67|20.31|25
1589843100000|2020-05-18 23:05:00|20.68|20.32|20.66|20.3|20.68|20.32|20.65|20.29|23
1589843400000|2020-05-18 23:10:00|20.65|20.29|20.64|20.28|20.65|20.29|20.62|20.26|14
1589843700000|2020-05-18 23:15:00|20.63|20.27|20.66|20.3|20.66|20.3|20.63|20.27|16
1589844000000|2020-05-18 23:20:00|20.67|20.31|20.67|20.31|20.68|20.32|20.66|20.3|35
1589844300000|2020-05-18 23:25:00|20.68|20.32|20.69|20.33|20.69|20.33|20.67|20.31|8
1589844600000|2020-05-18 23:30:00|20.7|20.34|20.73|20.37|20.73|20.37|20.69|20.33|20
1589844900000|2020-05-18 23:35:00|20.72|20.36|20.69|20.33|20.72|20.36|20.69|20.33|12
1589845200000|2020-05-18 23:40:00|20.68|20.32|20.68|20.32|20.69|20.33|20.68|20.32|3
1589845500000|2020-05-18 23:45:00|20.67|20.31|20.68|20.32|20.68|20.32|20.67|20.31|4
1589845800000|2020-05-18 23:50:00|20.69|20.33|20.7|20.34|20.72|20.36|20.69|20.33|24
1589846100000|2020-05-18 23:55:00|20.71|20.35|20.72|20.36|20.72|20.36|20.7|20.34|28
1589846400000|2020-05-19 00:00:00|20.71|20.35|20.59|20.23|20.72|20.36|20.59|20.23|41
1589846700000|2020-05-19 00:05:00|20.58|20.22|20.57|20.21|20.59|20.23|20.55|20.19|36
1589847000000|2020-05-19 00:10:00|20.56|20.2|20.57|20.21|20.6|20.24|20.53|20.17|31
1589847300000|2020-05-19 00:15:00|20.56|20.2|20.53|20.17|20.58|20.22|20.53|20.17|36
1589847600000|2020-05-19 00:20:00|20.52|20.16|20.54|20.18|20.55|20.19|20.49|20.13|32
1589847900000|2020-05-19 00:25:00|20.55|20.19|20.49|20.13|20.55|20.19|20.48|20.12|43
1589848200000|2020-05-19 00:30:00|20.48|20.12|20.52|20.16|20.52|20.16|20.48|20.12|35
1589848500000|2020-05-19 00:35:00|20.51|20.15|20.52|20.16|20.53|20.17|20.48|20.12|22
1589848800000|2020-05-19 00:40:00|20.53|20.17|20.55|20.19|20.55|20.19|20.5|20.14|33
1589849100000|2020-05-19 00:45:00|20.54|20.18|20.52|20.16|20.54|20.18|20.51|20.15|25
1589849400000|2020-05-19 00:50:00|20.51|20.15|20.49|20.13|20.51|20.15|20.49|20.13|7
1589849700000|2020-05-19 00:55:00|20.5|20.14|20.5|20.14|20.51|20.15|20.49|20.13|27
1589850000000|2020-05-19 01:00:00|20.49|20.13|20.52|20.16|20.54|20.18|20.48|20.12|16
1589850300000|2020-05-19 01:05:00|20.51|20.15|20.5|20.14|20.52|20.16|20.5|20.14|8
1589850600000|2020-05-19 01:10:00|20.49|20.13|20.5|20.14|20.5|20.14|20.49|20.13|14
1589850900000|2020-05-19 01:15:00|20.51|20.15|20.51|20.15|20.52|20.16|20.51|20.15|7
1589851200000|2020-05-19 01:20:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|4
1589851500000|2020-05-19 01:25:00|20.5|20.14|20.5|20.14|20.5|20.14|20.49|20.13|5
1589851800000|2020-05-19 01:30:00|20.49|20.13|20.5|20.14|20.5|20.14|20.48|20.12|38
1589852100000|2020-05-19 01:35:00|20.51|20.15|20.53|20.17|20.54|20.18|20.51|20.15|9
1589852400000|2020-05-19 01:40:00|20.54|20.18|20.55|20.19|20.56|20.2|20.54|20.18|16
1589852700000|2020-05-19 01:45:00|20.54|20.18|20.51|20.15|20.55|20.19|20.51|20.15|34
1589853000000|2020-05-19 01:50:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|15
1589853300000|2020-05-19 01:55:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|14
1589853600000|2020-05-19 02:00:00|20.51|20.15|20.45|20.09|20.51|20.15|20.45|20.09|9
1589853900000|2020-05-19 02:05:00|20.44|20.08|20.42|20.06|20.45|20.09|20.37|20.01|49
1589854200000|2020-05-19 02:10:00|20.43|20.07|20.36|20|20.43|20.07|20.36|20|28
1589854500000|2020-05-19 02:15:00|20.37|20.01|20.37|20.01|20.37|20.01|20.28|19.92|77
1589854800000|2020-05-19 02:20:00|20.38|20.02|20.46|20.1|20.46|20.1|20.38|20.02|27
1589855100000|2020-05-19 02:25:00|20.45|20.09|20.43|20.07|20.47|20.11|20.43|20.07|35
1589855400000|2020-05-19 02:30:00|20.44|20.08|20.4|20.04|20.49|20.13|20.4|20.04|29
1589855700000|2020-05-19 02:35:00|20.41|20.05|20.41|20.05|20.42|20.06|20.39|20.03|17
1589856000000|2020-05-19 02:40:00|20.4|20.04|20.38|20.02|20.41|20.05|20.36|20|29
1589856300000|2020-05-19 02:45:00|20.37|20.01|20.42|20.06|20.43|20.07|20.36|20|26
1589856600000|2020-05-19 02:50:00|20.43|20.07|20.44|20.08|20.46|20.1|20.43|20.07|14
1589856900000|2020-05-19 02:55:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|13
1589857200000|2020-05-19 03:00:00|20.46|20.1|20.43|20.07|20.46|20.1|20.4|20.04|26
1589857500000|2020-05-19 03:05:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|11
1589857800000|2020-05-19 03:10:00|20.45|20.09|20.42|20.06|20.45|20.09|20.42|20.06|12
1589858100000|2020-05-19 03:15:00|20.43|20.07|20.44|20.08|20.45|20.09|20.42|20.06|14
1589858400000|2020-05-19 03:20:00|20.45|20.09|20.41|20.05|20.46|20.1|20.41|20.05|35
1589858700000|2020-05-19 03:25:00|20.42|20.06|20.42|20.06|20.42|20.06|20.41|20.05|13
1589859000000|2020-05-19 03:30:00|20.41|20.05|20.39|20.03|20.42|20.06|20.39|20.03|7
1589859300000|2020-05-19 03:35:00|20.38|20.02|20.35|19.99|20.38|20.02|20.34|19.98|12
1589859600000|2020-05-19 03:40:00|20.36|20|20.36|20|20.36|20|20.35|19.99|13
1589859900000|2020-05-19 03:45:00|20.35|19.99|20.37|20.01|20.37|20.01|20.35|19.99|15
1589860200000|2020-05-19 03:50:00|20.36|20|20.29|19.93|20.37|20.01|20.27|19.91|42
1589860500000|2020-05-19 03:55:00|20.28|19.92|20.34|19.98|20.34|19.98|20.28|19.92|50
1589860800000|2020-05-19 04:00:00|20.33|19.97|20.35|19.99|20.36|20|20.32|19.96|41
1589861100000|2020-05-19 04:05:00|20.34|19.98|20.35|19.99|20.35|19.99|20.34|19.98|10
1589861400000|2020-05-19 04:10:00|20.34|19.98|20.33|19.97|20.34|19.98|20.28|19.92|52
1589861700000|2020-05-19 04:15:00|20.34|19.98|20.42|20.06|20.42|20.06|20.33|19.97|71
1589862000000|2020-05-19 04:20:00|20.43|20.07|20.38|20.02|20.43|20.07|20.38|20.02|98
1589862300000|2020-05-19 04:25:00|20.37|20.01|20.39|20.03|20.41|20.05|20.37|20.01|35
1589862600000|2020-05-19 04:30:00|20.38|20.02|20.41|20.05|20.42|20.06|20.38|20.02|22
1589862900000|2020-05-19 04:35:00|20.42|20.06|20.4|20.04|20.42|20.06|20.4|20.04|9
1589863200000|2020-05-19 04:40:00|20.39|20.03|20.4|20.04|20.4|20.04|20.38|20.02|4
1589863500000|2020-05-19 04:45:00|20.41|20.05|20.43|20.07|20.45|20.09|20.41|20.05|15
1589863800000|2020-05-19 04:50:00|20.44|20.08|20.38|20.02|20.44|20.08|20.38|20.02|34
1589864100000|2020-05-19 04:55:00|20.39|20.03|20.42|20.06|20.42|20.06|20.36|20|22
1589864400000|2020-05-19 05:00:00|20.41|20.05|20.43|20.07|20.44|20.08|20.41|20.05|17
1589864700000|2020-05-19 05:05:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|14
1589865000000|2020-05-19 05:10:00|20.42|20.06|20.4|20.04|20.42|20.06|20.37|20.01|19
1589865300000|2020-05-19 05:15:00|20.41|20.05|20.42|20.06|20.42|20.06|20.39|20.03|20
1589865600000|2020-05-19 05:20:00|20.41|20.05|20.41|20.05|20.41|20.05|20.39|20.03|19
1589865900000|2020-05-19 05:25:00|20.4|20.04|20.36|20|20.41|20.05|20.36|20|25
1589866200000|2020-05-19 05:30:00|20.37|20.01|20.38|20.02|20.39|20.03|20.36|20|60
1589866500000|2020-05-19 05:35:00|20.39|20.03|20.43|20.07|20.43|20.07|20.38|20.02|25
1589866800000|2020-05-19 05:40:00|20.42|20.06|20.45|20.09|20.45|20.09|20.42|20.06|8
1589867100000|2020-05-19 05:45:00|20.46|20.1|20.47|20.11|20.47|20.11|20.44|20.08|22
1589867400000|2020-05-19 05:50:00|20.46|20.1|20.49|20.13|20.49|20.13|20.46|20.1|18
1589867700000|2020-05-19 05:55:00|20.48|20.12|20.48|20.12|20.49|20.13|20.48|20.12|21
1589868000000|2020-05-19 06:00:00|20.49|20.13|20.47|20.11|20.53|20.17|20.47|20.11|26
1589868300000|2020-05-19 06:05:00|20.46|20.1|20.49|20.13|20.49|20.13|20.46|20.1|6
1589868600000|2020-05-19 06:10:00|20.48|20.12|20.49|20.13|20.5|20.14|20.48|20.12|8
1589868900000|2020-05-19 06:15:00|20.48|20.12|20.47|20.11|20.48|20.12|20.45|20.09|32
1589869200000|2020-05-19 06:20:00|20.48|20.12|20.5|20.14|20.51|20.15|20.47|20.11|17
1589869500000|2020-05-19 06:25:00|20.49|20.13|20.5|20.14|20.5|20.14|20.49|20.13|14
1589869800000|2020-05-19 06:30:00|20.51|20.15|20.49|20.13|20.51|20.15|20.49|20.13|3
1589870100000|2020-05-19 06:35:00|20.5|20.14|20.5|20.14|20.5|20.14|20.49|20.13|7
1589870400000|2020-05-19 06:40:00|20.49|20.13|20.46|20.1|20.49|20.13|20.46|20.1|4
1589870700000|2020-05-19 06:45:00|20.47|20.11|20.5|20.14|20.5|20.14|20.47|20.11|14
1589871000000|2020-05-19 06:50:00|20.51|20.15|20.49|20.13|20.51|20.15|20.48|20.12|15
1589871300000|2020-05-19 06:55:00|20.48|20.12|20.5|20.14|20.5|20.14|20.48|20.12|3
1589871600000|2020-05-19 07:00:00|20.51|20.15|20.51|20.15|20.52|20.16|20.5|20.14|5
1589871900000|2020-05-19 07:05:00|20.5|20.14|20.52|20.16|20.52|20.16|20.5|20.14|5
1589872200000|2020-05-19 07:10:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|10
1589872500000|2020-05-19 07:15:00|20.53|20.17|20.52|20.16|20.54|20.18|20.51|20.15|22
1589872800000|2020-05-19 07:20:00|20.51|20.15|20.47|20.11|20.51|20.15|20.46|20.1|35
1589873100000|2020-05-19 07:25:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|10
1589873400000|2020-05-19 07:30:00|20.46|20.1|20.48|20.12|20.48|20.12|20.46|20.1|3
1589873700000|2020-05-19 07:35:00|20.49|20.13|20.47|20.11|20.49|20.13|20.46|20.1|17
1589874000000|2020-05-19 07:40:00|20.46|20.1|20.45|20.09|20.46|20.1|20.45|20.09|20
1589874300000|2020-05-19 07:45:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|31
1589874600000|2020-05-19 07:50:00|20.47|20.11|20.42|20.06|20.47|20.11|20.41|20.05|40
1589874900000|2020-05-19 07:55:00|20.41|20.05|20.41|20.05|20.42|20.06|20.4|20.04|23
1589875200000|2020-05-19 08:00:00|20.42|20.06|20.59|20.23|20.6|20.24|20.42|20.06|42
1589875500000|2020-05-19 08:05:00|20.58|20.22|20.59|20.23|20.6|20.24|20.56|20.2|28
1589875800000|2020-05-19 08:10:00|20.58|20.22|20.56|20.2|20.59|20.23|20.55|20.19|13
1589876100000|2020-05-19 08:15:00|20.57|20.21|20.64|20.28|20.65|20.29|20.57|20.21|91
1589876400000|2020-05-19 08:20:00|20.63|20.27|20.63|20.27|20.67|20.31|20.62|20.26|63
1589876700000|2020-05-19 08:25:00|20.64|20.28|20.63|20.27|20.65|20.29|20.63|20.27|46
1589877000000|2020-05-19 08:30:00|20.64|20.28|20.64|20.28|20.64|20.28|20.61|20.25|39
1589877300000|2020-05-19 08:35:00|20.63|20.27|20.65|20.29|20.65|20.29|20.62|20.26|31
1589877600000|2020-05-19 08:40:00|20.64|20.28|20.74|20.38|20.76|20.4|20.64|20.28|57
1589877900000|2020-05-19 08:45:00|20.73|20.37|20.73|20.37|20.74|20.38|20.7|20.34|37
1589878200000|2020-05-19 08:50:00|20.72|20.36|20.69|20.33|20.73|20.37|20.68|20.32|22
1589878500000|2020-05-19 08:55:00|20.7|20.34|20.7|20.34|20.72|20.36|20.69|20.33|17
1589878800000|2020-05-19 09:00:00|20.71|20.35|20.69|20.33|20.72|20.36|20.69|20.33|51
1589879100000|2020-05-19 09:05:00|20.7|20.34|20.71|20.35|20.71|20.35|20.7|20.34|26
1589879400000|2020-05-19 09:10:00|20.7|20.34|20.7|20.34|20.71|20.35|20.68|20.32|11
1589879700000|2020-05-19 09:15:00|20.69|20.33|20.71|20.35|20.71|20.35|20.69|20.33|23
1589880000000|2020-05-19 09:20:00|20.72|20.36|20.73|20.37|20.73|20.37|20.71|20.35|6
1589880300000|2020-05-19 09:25:00|20.74|20.38|20.75|20.39|20.75|20.39|20.72|20.36|24
1589880600000|2020-05-19 09:30:00|20.76|20.4|20.75|20.39|20.77|20.41|20.75|20.39|26
1589880900000|2020-05-19 09:35:00|20.74|20.38|20.7|20.34|20.75|20.39|20.7|20.34|17
1589881200000|2020-05-19 09:40:00|20.71|20.35|20.7|20.34|20.71|20.35|20.7|20.34|14
1589881500000|2020-05-19 09:45:00|20.71|20.35|20.73|20.37|20.73|20.37|20.7|20.34|31
1589881800000|2020-05-19 09:50:00|20.72|20.36|20.7|20.34|20.72|20.36|20.69|20.33|33
1589882100000|2020-05-19 09:55:00|20.69|20.33|20.71|20.35|20.72|20.36|20.69|20.33|25
1589882400000|2020-05-19 10:00:00|20.72|20.36|20.7|20.34|20.74|20.38|20.7|20.34|17
1589882700000|2020-05-19 10:05:00|20.69|20.33|20.72|20.36|20.72|20.36|20.69|20.33|36
1589883000000|2020-05-19 10:10:00|20.71|20.35|20.68|20.32|20.72|20.36|20.67|20.31|24
1589883300000|2020-05-19 10:15:00|20.67|20.31|20.69|20.33|20.69|20.33|20.67|20.31|17
1589883600000|2020-05-19 10:20:00|20.7|20.34|20.71|20.35|20.71|20.35|20.69|20.33|8
1589883900000|2020-05-19 10:25:00|20.7|20.34|20.73|20.37|20.74|20.38|20.7|20.34|23
1589884200000|2020-05-19 10:30:00|20.74|20.38|20.73|20.37|20.74|20.38|20.72|20.36|8
1589884500000|2020-05-19 10:35:00|20.74|20.38|20.73|20.37|20.75|20.39|20.72|20.36|32
1589884800000|2020-05-19 10:40:00|20.72|20.36|20.75|20.39|20.75|20.39|20.72|20.36|16
1589885100000|2020-05-19 10:45:00|20.74|20.38|20.75|20.39|20.75|20.39|20.74|20.38|20
1589885400000|2020-05-19 10:50:00|20.74|20.38|20.72|20.36|20.75|20.39|20.71|20.35|31
1589885700000|2020-05-19 10:55:00|20.73|20.37|20.69|20.33|20.73|20.37|20.69|20.33|31
1589886000000|2020-05-19 11:00:00|20.7|20.34|20.73|20.37|20.73|20.37|20.69|20.33|8
1589886300000|2020-05-19 11:05:00|20.72|20.36|20.71|20.35|20.73|20.37|20.71|20.35|16
1589886600000|2020-05-19 11:10:00|20.72|20.36|20.76|20.4|20.76|20.4|20.71|20.35|21
1589886900000|2020-05-19 11:15:00|20.77|20.41|20.83|20.47|20.83|20.47|20.75|20.39|59
1589887200000|2020-05-19 11:20:00|20.84|20.48|20.8|20.44|20.84|20.48|20.79|20.43|25
1589887500000|2020-05-19 11:25:00|20.79|20.43|20.69|20.33|20.81|20.45|20.66|20.3|57
1589887800000|2020-05-19 11:30:00|20.68|20.32|20.67|20.31|20.74|20.38|20.64|20.28|74
1589888100000|2020-05-19 11:35:00|20.68|20.32|20.66|20.3|20.68|20.32|20.65|20.29|43
1589888400000|2020-05-19 11:40:00|20.67|20.31|20.67|20.31|20.68|20.32|20.66|20.3|27
1589888700000|2020-05-19 11:45:00|20.68|20.32|20.67|20.31|20.68|20.32|20.64|20.28|16
1589889000000|2020-05-19 11:50:00|20.66|20.3|20.63|20.27|20.67|20.31|20.56|20.2|50
1589889300000|2020-05-19 11:55:00|20.64|20.28|20.66|20.3|20.66|20.3|20.62|20.26|39
1589889600000|2020-05-19 12:00:00|20.67|20.31|20.64|20.28|20.68|20.32|20.64|20.28|40
1589889900000|2020-05-19 12:05:00|20.63|20.27|20.56|20.2|20.63|20.27|20.55|20.19|48
1589890200000|2020-05-19 12:10:00|20.55|20.19|20.54|20.18|20.56|20.2|20.45|20.09|96
1589890500000|2020-05-19 12:15:00|20.55|20.19|20.55|20.19|20.58|20.22|20.53|20.17|31
1589890800000|2020-05-19 12:20:00|20.54|20.18|20.58|20.22|20.58|20.22|20.54|20.18|47
1589891100000|2020-05-19 12:25:00|20.57|20.21|20.55|20.19|20.59|20.23|20.54|20.18|31
1589891400000|2020-05-19 12:30:00|20.54|20.18|20.54|20.18|20.55|20.19|20.54|20.18|23
1589891700000|2020-05-19 12:35:00|20.55|20.19|20.51|20.15|20.57|20.21|20.49|20.13|38
1589892000000|2020-05-19 12:40:00|20.5|20.14|20.52|20.16|20.52|20.16|20.45|20.09|58
1589892300000|2020-05-19 12:45:00|20.53|20.17|20.55|20.19|20.56|20.2|20.52|20.16|11
1589892600000|2020-05-19 12:50:00|20.54|20.18|20.56|20.2|20.57|20.21|20.54|20.18|27
1589892900000|2020-05-19 12:55:00|20.57|20.21|20.55|20.19|20.57|20.21|20.55|20.19|17
1589893200000|2020-05-19 13:00:00|20.54|20.18|20.58|20.22|20.59|20.23|20.54|20.18|25
1589893500000|2020-05-19 13:05:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|11
1589893800000|2020-05-19 13:10:00|20.58|20.22|20.56|20.2|20.58|20.22|20.55|20.19|41
1589894100000|2020-05-19 13:15:00|20.55|20.19|20.56|20.2|20.56|20.2|20.55|20.19|24
1589894400000|2020-05-19 13:20:00|20.57|20.21|20.56|20.2|20.57|20.21|20.55|20.19|4
1589894700000|2020-05-19 13:25:00|20.57|20.21|20.55|20.19|20.57|20.21|20.55|20.19|39
1589895000000|2020-05-19 13:30:00|20.54|20.18|20.54|20.18|20.55|20.19|20.54|20.18|19
1589895300000|2020-05-19 13:35:00|20.55|20.19|20.55|20.19|20.57|20.21|20.55|20.19|53
1589895600000|2020-05-19 13:40:00|20.54|20.18|20.53|20.17|20.54|20.18|20.5|20.14|52
1589895900000|2020-05-19 13:45:00|20.52|20.16|20.49|20.13|20.53|20.17|20.47|20.11|42
1589896200000|2020-05-19 13:50:00|20.5|20.14|20.5|20.14|20.5|20.14|20.48|20.12|23
1589896500000|2020-05-19 13:55:00|20.51|20.15|20.52|20.16|20.52|20.16|20.49|20.13|38
1589896800000|2020-05-19 14:00:00|20.53|20.17|20.58|20.22|20.59|20.23|20.52|20.16|40
1589897100000|2020-05-19 14:05:00|20.59|20.23|20.58|20.22|20.59|20.23|20.57|20.21|26
1589897400000|2020-05-19 14:10:00|20.57|20.21|20.55|20.19|20.58|20.22|20.55|20.19|21
1589897700000|2020-05-19 14:15:00|20.56|20.2|20.6|20.24|20.6|20.24|20.55|20.19|39
1589898000000|2020-05-19 14:20:00|20.59|20.23|20.59|20.23|20.6|20.24|20.58|20.22|21
1589898300000|2020-05-19 14:25:00|20.6|20.24|20.59|20.23|20.6|20.24|20.58|20.22|24
1589898600000|2020-05-19 14:30:00|20.6|20.24|20.59|20.23|20.6|20.24|20.58|20.22|32
1589898900000|2020-05-19 14:35:00|20.6|20.24|20.58|20.22|20.6|20.24|20.57|20.21|9
1589899200000|2020-05-19 14:40:00|20.57|20.21|20.56|20.2|20.59|20.23|20.55|20.19|42
1589899500000|2020-05-19 14:45:00|20.55|20.19|20.58|20.22|20.58|20.22|20.55|20.19|32
1589899800000|2020-05-19 14:50:00|20.59|20.23|20.59|20.23|20.6|20.24|20.58|20.22|17
1589900100000|2020-05-19 14:55:00|20.6|20.24|20.6|20.24|20.61|20.25|20.6|20.24|11
1589900400000|2020-05-19 15:00:00|20.61|20.25|20.56|20.2|20.61|20.25|20.56|20.2|16
1589900700000|2020-05-19 15:05:00|20.55|20.19|20.53|20.17|20.55|20.19|20.5|20.14|17
1589901000000|2020-05-19 15:10:00|20.52|20.16|20.59|20.23|20.59|20.23|20.52|20.16|20
1589901300000|2020-05-19 15:15:00|20.58|20.22|20.56|20.2|20.58|20.22|20.56|20.2|25
1589901600000|2020-05-19 15:20:00|20.55|20.19|20.57|20.21|20.57|20.21|20.55|20.19|15
1589901900000|2020-05-19 15:25:00|20.56|20.2|20.55|20.19|20.57|20.21|20.55|20.19|14
1589902200000|2020-05-19 15:30:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|25
1589902500000|2020-05-19 15:35:00|20.57|20.21|20.54|20.18|20.57|20.21|20.54|20.18|10
1589902800000|2020-05-19 15:40:00|20.53|20.17|20.51|20.15|20.54|20.18|20.5|20.14|31
1589903100000|2020-05-19 15:45:00|20.52|20.16|20.51|20.15|20.52|20.16|20.47|20.11|20
1589903400000|2020-05-19 15:50:00|20.52|20.16|20.55|20.19|20.55|20.19|20.52|20.16|12
1589903700000|2020-05-19 15:55:00|20.54|20.18|20.56|20.2|20.57|20.21|20.54|20.18|15
1589904000000|2020-05-19 16:00:00|20.55|20.19|20.52|20.16|20.56|20.2|20.51|20.15|22
1589904300000|2020-05-19 16:05:00|20.51|20.15|20.53|20.17|20.53|20.17|20.51|20.15|13
1589904600000|2020-05-19 16:10:00|20.54|20.18|20.6|20.24|20.6|20.24|20.53|20.17|21
1589904900000|2020-05-19 16:15:00|20.59|20.23|20.61|20.25|20.61|20.25|20.57|20.21|23
1589905200000|2020-05-19 16:20:00|20.6|20.24|20.62|20.26|20.62|20.26|20.6|20.24|11
1589905500000|2020-05-19 16:25:00|20.63|20.27|20.62|20.26|20.63|20.27|20.61|20.25|8
1589905800000|2020-05-19 16:30:00|20.61|20.25|20.61|20.25|20.63|20.27|20.61|20.25|7
1589906100000|2020-05-19 16:35:00|20.6|20.24|20.61|20.25|20.61|20.25|20.6|20.24|4
1589906400000|2020-05-19 16:40:00|20.6|20.24|20.61|20.25|20.62|20.26|20.6|20.24|10
1589906700000|2020-05-19 16:45:00|20.62|20.26|20.62|20.26|20.62|20.26|20.61|20.25|35
1589907000000|2020-05-19 16:50:00|20.61|20.25|20.59|20.23|20.61|20.25|20.58|20.22|13
1589907300000|2020-05-19 16:55:00|20.6|20.24|20.62|20.26|20.62|20.26|20.59|20.23|35
1589907600000|2020-05-19 17:00:00|20.61|20.25|20.66|20.3|20.66|20.3|20.61|20.25|26
1589907900000|2020-05-19 17:05:00|20.65|20.29|20.6|20.24|20.66|20.3|20.6|20.24|60
1589908200000|2020-05-19 17:10:00|20.59|20.23|20.58|20.22|20.6|20.24|20.57|20.21|10
1589908500000|2020-05-19 17:15:00|20.57|20.21|20.59|20.23|20.59|20.23|20.57|20.21|31
1589908800000|2020-05-19 17:20:00|20.58|20.22|20.59|20.23|20.59|20.23|20.58|20.22|10
1589909100000|2020-05-19 17:25:00|20.6|20.24|20.6|20.24|20.61|20.25|20.59|20.23|13
1589909400000|2020-05-19 17:30:00|20.59|20.23|20.56|20.2|20.59|20.23|20.56|20.2|52
1589909700000|2020-05-19 17:35:00|20.57|20.21|20.58|20.22|20.58|20.22|20.56|20.2|22
1589910000000|2020-05-19 17:40:00|20.59|20.23|20.6|20.24|20.6|20.24|20.58|20.22|18
1589910300000|2020-05-19 17:45:00|20.61|20.25|20.6|20.24|20.62|20.26|20.6|20.24|8
1589910600000|2020-05-19 17:50:00|20.61|20.25|20.6|20.24|20.61|20.25|20.6|20.24|8
1589910900000|2020-05-19 17:55:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|33
1589911200000|2020-05-19 18:00:00|20.6|20.24|20.61|20.25|20.61|20.25|20.6|20.24|44
1589911800000|2020-05-19 18:10:00|20.62|20.26|20.6|20.24|20.62|20.26|20.6|20.24|7
1589912100000|2020-05-19 18:15:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|15
1589912400000|2020-05-19 18:20:00|20.62|20.26|20.61|20.25|20.62|20.26|20.61|20.25|2
1589912700000|2020-05-19 18:25:00|20.62|20.26|20.63|20.27|20.63|20.27|20.62|20.26|4
1589913000000|2020-05-19 18:30:00|20.62|20.26|20.62|20.26|20.63|20.27|20.62|20.26|23
1589913300000|2020-05-19 18:35:00|20.61|20.25|20.61|20.25|20.62|20.26|20.61|20.25|19
1589913600000|2020-05-19 18:40:00|20.62|20.26|20.63|20.27|20.63|20.27|20.62|20.26|8
1589913900000|2020-05-19 18:45:00|20.62|20.26|20.63|20.27|20.63|20.27|20.62|20.26|14
1589914200000|2020-05-19 18:50:00|20.64|20.28|20.64|20.28|20.65|20.29|20.63|20.27|7
1589914500000|2020-05-19 18:55:00|20.63|20.27|20.63|20.27|20.64|20.28|20.63|20.27|3
1589914800000|2020-05-19 19:00:00|20.64|20.28|20.67|20.31|20.67|20.31|20.63|20.27|22
1589915100000|2020-05-19 19:05:00|20.68|20.32|20.68|20.32|20.68|20.32|20.67|20.31|19
1589915400000|2020-05-19 19:10:00|20.67|20.31|20.66|20.3|20.68|20.32|20.66|20.3|16
1589915700000|2020-05-19 19:15:00|20.67|20.31|20.67|20.31|20.68|20.32|20.66|20.3|7
1589916000000|2020-05-19 19:20:00|20.66|20.3|20.63|20.27|20.67|20.31|20.63|20.27|10
1589916300000|2020-05-19 19:25:00|20.64|20.28|20.65|20.29|20.65|20.29|20.63|20.27|26
1589916600000|2020-05-19 19:30:00|20.66|20.3|20.64|20.28|20.66|20.3|20.64|20.28|31
1589916900000|2020-05-19 19:35:00|20.63|20.27|20.64|20.28|20.64|20.28|20.62|20.26|36
1589917200000|2020-05-19 19:40:00|20.63|20.27|20.63|20.27|20.64|20.28|20.63|20.27|25
1589917500000|2020-05-19 19:45:00|20.62|20.26|20.63|20.27|20.63|20.27|20.62|20.26|6
1589917800000|2020-05-19 19:50:00|20.62|20.26|20.61|20.25|20.63|20.27|20.61|20.25|6
1589918100000|2020-05-19 19:55:00|20.6|20.24|20.53|20.17|20.61|20.25|20.52|20.16|24
1589918400000|2020-05-19 20:00:00|20.52|20.16|20.51|20.15|20.53|20.17|20.51|20.15|16
1589918700000|2020-05-19 20:05:00|20.52|20.16|20.51|20.15|20.55|20.19|20.51|20.15|18
1589919000000|2020-05-19 20:10:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|8
1589919300000|2020-05-19 20:15:00|20.52|20.16|20.55|20.19|20.55|20.19|20.51|20.15|10
1589919600000|2020-05-19 20:20:00|20.54|20.18|20.52|20.16|20.55|20.19|20.52|20.16|21
1589919900000|2020-05-19 20:25:00|20.51|20.15|20.53|20.17|20.53|20.17|20.49|20.13|17
1589920200000|2020-05-19 20:30:00|20.52|20.16|20.56|20.2|20.57|20.21|20.52|20.16|9
1589920500000|2020-05-19 20:35:00|20.57|20.21|20.56|20.2|20.58|20.22|20.56|20.2|24
1589920800000|2020-05-19 20:40:00|20.57|20.21|20.56|20.2|20.57|20.21|20.56|20.2|22
1589921100000|2020-05-19 20:45:00|20.57|20.21|20.58|20.22|20.58|20.22|20.56|20.2|22
1589921400000|2020-05-19 20:50:00|20.57|20.21|20.57|20.21|20.58|20.22|20.57|20.21|7
1589921700000|2020-05-19 20:55:00|20.58|20.22|20.61|20.25|20.61|20.25|20.57|20.21|10
1589922000000|2020-05-19 21:00:00|20.62|20.26|20.6|20.24|20.62|20.26|20.6|20.24|7
1589922300000|2020-05-19 21:05:00|20.61|20.25|20.62|20.26|20.62|20.26|20.6|20.24|18
1589922600000|2020-05-19 21:10:00|20.61|20.25|20.59|20.23|20.62|20.26|20.59|20.23|15
1589922900000|2020-05-19 21:15:00|20.6|20.24|20.6|20.24|20.61|20.25|20.59|20.23|21
1589923200000|2020-05-19 21:20:00|20.61|20.25|20.6|20.24|20.61|20.25|20.6|20.24|4
1589923500000|2020-05-19 21:25:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|3
1589923800000|2020-05-19 21:30:00|20.62|20.26|20.62|20.26|20.63|20.27|20.61|20.25|7
1589924100000|2020-05-19 21:35:00|20.61|20.25|20.62|20.26|20.63|20.27|20.61|20.25|14
1589924400000|2020-05-19 21:40:00|20.61|20.25|20.61|20.25|20.62|20.26|20.61|20.25|17
1589924700000|2020-05-19 21:45:00|20.6|20.24|20.55|20.19|20.6|20.24|20.53|20.17|19
1589925000000|2020-05-19 21:50:00|20.54|20.18|20.55|20.19|20.56|20.2|20.54|20.18|42
1589925300000|2020-05-19 21:55:00|20.56|20.2|20.55|20.19|20.56|20.2|20.55|20.19|28
1589925600000|2020-05-19 22:00:00|20.56|20.2|20.55|20.19|20.57|20.21|20.55|20.19|28
1589925900000|2020-05-19 22:05:00|20.56|20.2|20.53|20.17|20.56|20.2|20.52|20.16|24
1589926200000|2020-05-19 22:10:00|20.52|20.16|20.53|20.17|20.54|20.18|20.52|20.16|14
1589926500000|2020-05-19 22:15:00|20.54|20.18|20.52|20.16|20.54|20.18|20.51|20.15|21
1589926800000|2020-05-19 22:20:00|20.53|20.17|20.53|20.17|20.54|20.18|20.52|20.16|13
1589927100000|2020-05-19 22:25:00|20.54|20.18|20.61|20.25|20.62|20.26|20.54|20.18|46
1589927400000|2020-05-19 22:30:00|20.62|20.26|20.61|20.25|20.62|20.26|20.6|20.24|24
1589927700000|2020-05-19 22:35:00|20.6|20.24|20.61|20.25|20.61|20.25|20.6|20.24|2
1589928000000|2020-05-19 22:40:00|20.6|20.24|20.64|20.28|20.64|20.28|20.6|20.24|23
1589928300000|2020-05-19 22:45:00|20.63|20.27|20.64|20.28|20.66|20.3|20.63|20.27|18
1589928600000|2020-05-19 22:50:00|20.65|20.29|20.64|20.28|20.65|20.29|20.64|20.28|14
1589928900000|2020-05-19 22:55:00|20.65|20.29|20.64|20.28|20.65|20.29|20.64|20.28|20
1589929200000|2020-05-19 23:00:00|20.61|20.25|20.61|20.25|20.66|20.3|20.6|20.24|32
1589929500000|2020-05-19 23:05:00|20.62|20.26|20.63|20.27|20.63|20.27|20.61|20.25|8
1589929800000|2020-05-19 23:10:00|20.64|20.28|20.64|20.28|20.64|20.28|20.63|20.27|19
1589930100000|2020-05-19 23:15:00|20.63|20.27|20.65|20.29|20.65|20.29|20.63|20.27|23
1589930400000|2020-05-19 23:20:00|20.66|20.3|20.66|20.3|20.67|20.31|20.65|20.29|5
1589930700000|2020-05-19 23:25:00|20.67|20.31|20.66|20.3|20.67|20.31|20.65|20.29|8
1589931000000|2020-05-19 23:30:00|20.65|20.29|20.64|20.28|20.66|20.3|20.64|20.28|20
1589931300000|2020-05-19 23:35:00|20.63|20.27|20.63|20.27|20.65|20.29|20.63|20.27|17
1589931600000|2020-05-19 23:40:00|20.64|20.28|20.65|20.29|20.65|20.29|20.63|20.27|14
1589931900000|2020-05-19 23:45:00|20.64|20.28|20.65|20.29|20.66|20.3|20.64|20.28|6
1589932200000|2020-05-19 23:50:00|20.66|20.3|20.67|20.31|20.67|20.31|20.63|20.27|32
1589932500000|2020-05-19 23:55:00|20.68|20.32|20.68|20.32|20.69|20.33|20.66|20.3|33
1589932800000|2020-05-20 00:00:00|20.67|20.31|20.66|20.3|20.68|20.32|20.64|20.28|38
1589933100000|2020-05-20 00:05:00|20.67|20.31|20.68|20.32|20.69|20.33|20.66|20.3|18
1589933400000|2020-05-20 00:10:00|20.69|20.33|20.69|20.33|20.69|20.33|20.68|20.32|7
1589933700000|2020-05-20 00:15:00|20.7|20.34|20.73|20.37|20.73|20.37|20.7|20.34|28
1589934000000|2020-05-20 00:20:00|20.74|20.38|20.7|20.34|20.74|20.38|20.7|20.34|23
1589934300000|2020-05-20 00:25:00|20.71|20.35|20.7|20.34|20.71|20.35|20.69|20.33|34
1589934600000|2020-05-20 00:30:00|20.69|20.33|20.68|20.32|20.69|20.33|20.67|20.31|18
1589934900000|2020-05-20 00:35:00|20.69|20.33|20.7|20.34|20.7|20.34|20.68|20.32|32
1589935200000|2020-05-20 00:40:00|20.69|20.33|20.7|20.34|20.7|20.34|20.69|20.33|8
1589935500000|2020-05-20 00:45:00|20.69|20.33|20.69|20.33|20.7|20.34|20.69|20.33|13
1589935800000|2020-05-20 00:50:00|20.68|20.32|20.68|20.32|20.69|20.33|20.67|20.31|12
1589936100000|2020-05-20 00:55:00|20.69|20.33|20.68|20.32|20.69|20.33|20.67|20.31|42
1589936400000|2020-05-20 01:00:00|20.69|20.33|20.69|20.33|20.69|20.33|20.68|20.32|7
1589936700000|2020-05-20 01:05:00|20.7|20.34|20.69|20.33|20.7|20.34|20.69|20.33|24
1589937000000|2020-05-20 01:10:00|20.7|20.34|20.69|20.33|20.7|20.34|20.67|20.31|8
1589937300000|2020-05-20 01:15:00|20.68|20.32|20.69|20.33|20.7|20.34|20.68|20.32|10
1589937600000|2020-05-20 01:20:00|20.68|20.32|20.68|20.32|20.68|20.32|20.67|20.31|3
1589937900000|2020-05-20 01:25:00|20.69|20.33|20.71|20.35|20.71|20.35|20.69|20.33|5
1589938200000|2020-05-20 01:30:00|20.7|20.34|20.7|20.34|20.71|20.35|20.7|20.34|21
1589938800000|2020-05-20 01:40:00|20.71|20.35|20.71|20.35|20.71|20.35|20.69|20.33|17
1589939100000|2020-05-20 01:45:00|20.7|20.34|20.7|20.34|20.7|20.34|20.68|20.32|11
1589939400000|2020-05-20 01:50:00|20.69|20.33|20.7|20.34|20.7|20.34|20.69|20.33|26
1589939700000|2020-05-20 01:55:00|20.69|20.33|20.68|20.32|20.7|20.34|20.67|20.31|8
1589940300000|2020-05-20 02:05:00|20.67|20.31|20.66|20.3|20.67|20.31|20.66|20.3|2
1589940600000|2020-05-20 02:10:00|20.65|20.29|20.64|20.28|20.66|20.3|20.64|20.28|16
1589940900000|2020-05-20 02:15:00|20.65|20.29|20.64|20.28|20.66|20.3|20.64|20.28|16
1589941200000|2020-05-20 02:20:00|20.65|20.29|20.64|20.28|20.65|20.29|20.64|20.28|12
1589941500000|2020-05-20 02:25:00|20.65|20.29|20.65|20.29|20.65|20.29|20.64|20.28|5
1589941800000|2020-05-20 02:30:00|20.64|20.28|20.62|20.26|20.65|20.29|20.62|20.26|51
1589942100000|2020-05-20 02:35:00|20.61|20.25|20.62|20.26|20.62|20.26|20.61|20.25|2
1589942400000|2020-05-20 02:40:00|20.63|20.27|20.62|20.26|20.63|20.27|20.61|20.25|14
1589942700000|2020-05-20 02:45:00|20.61|20.25|20.65|20.29|20.66|20.3|20.61|20.25|23
1589943000000|2020-05-20 02:50:00|20.64|20.28|20.64|20.28|20.65|20.29|20.64|20.28|19
1589943300000|2020-05-20 02:55:00|20.65|20.29|20.64|20.28|20.65|20.29|20.64|20.28|40
1589943600000|2020-05-20 03:00:00|20.63|20.27|20.67|20.31|20.67|20.31|20.63|20.27|29
1589943900000|2020-05-20 03:05:00|20.68|20.32|20.67|20.31|20.68|20.32|20.67|20.31|4
1589944200000|2020-05-20 03:10:00|20.68|20.32|20.66|20.3|20.68|20.32|20.64|20.28|15
1589944500000|2020-05-20 03:15:00|20.65|20.29|20.66|20.3|20.66|20.3|20.64|20.28|8
1589944800000|2020-05-20 03:20:00|20.65|20.29|20.67|20.31|20.67|20.31|20.65|20.29|21
1589945100000|2020-05-20 03:25:00|20.68|20.32|20.67|20.31|20.68|20.32|20.67|20.31|6
1589945400000|2020-05-20 03:30:00|20.66|20.3|20.68|20.32|20.7|20.34|20.66|20.3|27
1589945700000|2020-05-20 03:35:00|20.69|20.33|20.68|20.32|20.71|20.35|20.67|20.31|14
1589946000000|2020-05-20 03:40:00|20.67|20.31|20.68|20.32|20.69|20.33|20.65|20.29|22
1589946300000|2020-05-20 03:45:00|20.67|20.31|20.7|20.34|20.7|20.34|20.65|20.29|50
1589946600000|2020-05-20 03:50:00|20.69|20.33|20.59|20.23|20.69|20.33|20.58|20.22|65
1589946900000|2020-05-20 03:55:00|20.6|20.24|20.65|20.29|20.67|20.31|20.6|20.24|74
1589947200000|2020-05-20 04:00:00|20.64|20.28|20.63|20.27|20.64|20.28|20.6|20.24|30
1589947500000|2020-05-20 04:05:00|20.62|20.26|20.62|20.26|20.63|20.27|20.62|20.26|11
1589947800000|2020-05-20 04:10:00|20.63|20.27|20.63|20.27|20.63|20.27|20.62|20.26|15
1589948100000|2020-05-20 04:15:00|20.64|20.28|20.62|20.26|20.64|20.28|20.61|20.25|19
1589948400000|2020-05-20 04:20:00|20.63|20.27|20.62|20.26|20.63|20.27|20.62|20.26|4
1589948700000|2020-05-20 04:25:00|20.63|20.27|20.64|20.28|20.64|20.28|20.62|20.26|4
1589949000000|2020-05-20 04:30:00|20.65|20.29|20.64|20.28|20.65|20.29|20.63|20.27|22
1589949300000|2020-05-20 04:35:00|20.63|20.27|20.63|20.27|20.64|20.28|20.63|20.27|11
1589949600000|2020-05-20 04:40:00|20.62|20.26|20.63|20.27|20.64|20.28|20.61|20.25|12
1589949900000|2020-05-20 04:45:00|20.64|20.28|20.62|20.26|20.64|20.28|20.62|20.26|5
1589950200000|2020-05-20 04:50:00|20.61|20.25|20.62|20.26|20.62|20.26|20.6|20.24|8
1589950500000|2020-05-20 04:55:00|20.63|20.27|20.65|20.29|20.66|20.3|20.63|20.27|15
1589950800000|2020-05-20 05:00:00|20.66|20.3|20.65|20.29|20.66|20.3|20.65|20.29|10
1589951100000|2020-05-20 05:05:00|20.64|20.28|20.65|20.29|20.66|20.3|20.64|20.28|26
1589951400000|2020-05-20 05:10:00|20.64|20.28|20.68|20.32|20.68|20.32|20.63|20.27|23
1589951700000|2020-05-20 05:15:00|20.66|20.3|20.66|20.3|20.66|20.3|20.64|20.28|6
1589952000000|2020-05-20 05:20:00|20.65|20.29|20.66|20.3|20.66|20.3|20.65|20.29|2
1589952300000|2020-05-20 05:25:00|20.65|20.29|20.63|20.27|20.65|20.29|20.63|20.27|13
1589952600000|2020-05-20 05:30:00|20.62|20.26|20.63|20.27|20.64|20.28|20.62|20.26|16
1589952900000|2020-05-20 05:35:00|20.64|20.28|20.63|20.27|20.64|20.28|20.62|20.26|12
1589953500000|2020-05-20 05:45:00|20.62|20.26|20.64|20.28|20.64|20.28|20.61|20.25|15
1589953800000|2020-05-20 05:50:00|20.65|20.29|20.66|20.3|20.67|20.31|20.64|20.28|14
1589954100000|2020-05-20 05:55:00|20.65|20.29|20.67|20.31|20.67|20.31|20.65|20.29|11
1589954400000|2020-05-20 06:00:00|20.66|20.3|20.68|20.32|20.68|20.32|20.66|20.3|9
1589954700000|2020-05-20 06:05:00|20.69|20.33|20.7|20.34|20.71|20.35|20.69|20.33|8
1589955000000|2020-05-20 06:10:00|20.69|20.33|20.7|20.34|20.7|20.34|20.68|20.32|8
1589955300000|2020-05-20 06:15:00|20.69|20.33|20.7|20.34|20.72|20.36|20.69|20.33|28
1589955600000|2020-05-20 06:20:00|20.71|20.35|20.71|20.35|20.71|20.35|20.71|20.35|1
1589955900000|2020-05-20 06:25:00|20.72|20.36|20.78|20.42|20.78|20.42|20.72|20.36|21
1589956200000|2020-05-20 06:30:00|20.79|20.43|20.76|20.4|20.79|20.43|20.76|20.4|28
1589956500000|2020-05-20 06:35:00|20.77|20.41|20.79|20.43|20.8|20.44|20.74|20.38|43
1589956800000|2020-05-20 06:40:00|20.8|20.44|20.64|20.28|20.8|20.44|20.63|20.27|43
1589957100000|2020-05-20 06:45:00|20.65|20.29|20.61|20.25|20.67|20.31|20.55|20.19|123
1589957400000|2020-05-20 06:50:00|20.6|20.24|20.63|20.27|20.65|20.29|20.6|20.24|32
1589957700000|2020-05-20 06:55:00|20.64|20.28|20.64|20.28|20.64|20.28|20.63|20.27|23
1589958000000|2020-05-20 07:00:00|20.63|20.27|20.66|20.3|20.66|20.3|20.61|20.25|20
1589958300000|2020-05-20 07:05:00|20.65|20.29|20.66|20.3|20.66|20.3|20.65|20.29|4
1589958600000|2020-05-20 07:10:00|20.65|20.29|20.66|20.3|20.66|20.3|20.65|20.29|12
1589958900000|2020-05-20 07:15:00|20.65|20.29|20.68|20.32|20.69|20.33|20.65|20.29|38
1589959200000|2020-05-20 07:20:00|20.69|20.33|20.69|20.33|20.69|20.33|20.67|20.31|29
1589959500000|2020-05-20 07:25:00|20.68|20.32|20.67|20.31|20.69|20.33|20.67|20.31|34
1589959800000|2020-05-20 07:30:00|20.68|20.32|20.7|20.34|20.7|20.34|20.67|20.31|19
1589960100000|2020-05-20 07:35:00|20.71|20.35|20.69|20.33|20.72|20.36|20.67|20.31|51
1589960400000|2020-05-20 07:40:00|20.68|20.32|20.69|20.33|20.69|20.33|20.68|20.32|14
1589960700000|2020-05-20 07:45:00|20.68|20.32|20.7|20.34|20.7|20.34|20.68|20.32|3
1589961000000|2020-05-20 07:50:00|20.71|20.35|20.7|20.34|20.71|20.35|20.69|20.33|6
1589961300000|2020-05-20 07:55:00|20.71|20.35|20.69|20.33|20.71|20.35|20.69|20.33|7
1589961600000|2020-05-20 08:00:00|20.68|20.32|20.66|20.3|20.68|20.32|20.65|20.29|13
1589961900000|2020-05-20 08:05:00|20.67|20.31|20.68|20.32|20.68|20.32|20.67|20.31|22
1589962200000|2020-05-20 08:10:00|20.67|20.31|20.68|20.32|20.68|20.32|20.67|20.31|22
1589962500000|2020-05-20 08:15:00|20.69|20.33|20.68|20.32|20.69|20.33|20.67|20.31|30
1589962800000|2020-05-20 08:20:00|20.67|20.31|20.67|20.31|20.68|20.32|20.66|20.3|9
1589963100000|2020-05-20 08:25:00|20.66|20.3|20.68|20.32|20.68|20.32|20.66|20.3|13
1589963400000|2020-05-20 08:30:00|20.69|20.33|20.69|20.33|20.69|20.33|20.67|20.31|77
1589963700000|2020-05-20 08:35:00|20.68|20.32|20.75|20.39|20.75|20.39|20.68|20.32|44
1589964000000|2020-05-20 08:40:00|20.76|20.4|20.74|20.38|20.76|20.4|20.73|20.37|9
1589964300000|2020-05-20 08:45:00|20.73|20.37|20.72|20.36|20.73|20.37|20.72|20.36|18
1589964600000|2020-05-20 08:50:00|20.73|20.37|20.72|20.36|20.73|20.37|20.72|20.36|44
1589964900000|2020-05-20 08:55:00|20.73|20.37|20.7|20.34|20.73|20.37|20.7|20.34|16
1589965200000|2020-05-20 09:00:00|20.71|20.35|20.71|20.35|20.72|20.36|20.71|20.35|13
1589965500000|2020-05-20 09:05:00|20.72|20.36|20.7|20.34|20.72|20.36|20.7|20.34|3
1589965800000|2020-05-20 09:10:00|20.69|20.33|20.69|20.33|20.7|20.34|20.69|20.33|17
1589966100000|2020-05-20 09:15:00|20.68|20.32|20.67|20.31|20.69|20.33|20.67|20.31|24
1589966400000|2020-05-20 09:20:00|20.68|20.32|20.7|20.34|20.71|20.35|20.68|20.32|5
1589966700000|2020-05-20 09:25:00|20.71|20.35|20.7|20.34|20.72|20.36|20.7|20.34|16
1589967000000|2020-05-20 09:30:00|20.69|20.33|20.67|20.31|20.69|20.33|20.67|20.31|19
1589967300000|2020-05-20 09:35:00|20.68|20.32|20.67|20.31|20.68|20.32|20.67|20.31|20
1589967600000|2020-05-20 09:40:00|20.68|20.32|20.67|20.31|20.68|20.32|20.67|20.31|2
1589967900000|2020-05-20 09:45:00|20.68|20.32|20.68|20.32|20.68|20.32|20.67|20.31|11
1589968200000|2020-05-20 09:50:00|20.67|20.31|20.72|20.36|20.72|20.36|20.67|20.31|12
1589968500000|2020-05-20 09:55:00|20.73|20.37|20.73|20.37|20.73|20.37|20.72|20.36|5
1589968800000|2020-05-20 10:00:00|20.74|20.38|20.68|20.32|20.75|20.39|20.67|20.31|53
1589969100000|2020-05-20 10:05:00|20.69|20.33|20.69|20.33|20.7|20.34|20.68|20.32|9
1589969400000|2020-05-20 10:10:00|20.68|20.32|20.67|20.31|20.7|20.34|20.67|20.31|18
1589969700000|2020-05-20 10:15:00|20.68|20.32|20.62|20.26|20.68|20.32|20.62|20.26|21
1589970000000|2020-05-20 10:20:00|20.63|20.27|20.64|20.28|20.66|20.3|20.62|20.26|40
1589970300000|2020-05-20 10:25:00|20.63|20.27|20.64|20.28|20.65|20.29|20.63|20.27|12
1589970600000|2020-05-20 10:30:00|20.65|20.29|20.7|20.34|20.72|20.36|20.65|20.29|28
1589970900000|2020-05-20 10:35:00|20.69|20.33|20.64|20.28|20.69|20.33|20.64|20.28|32
1589971200000|2020-05-20 10:40:00|20.65|20.29|20.67|20.31|20.68|20.32|20.64|20.28|45
1589971500000|2020-05-20 10:45:00|20.68|20.32|20.69|20.33|20.69|20.33|20.66|20.3|34
1589971800000|2020-05-20 10:50:00|20.7|20.34|20.66|20.3|20.7|20.34|20.66|20.3|19
1589972100000|2020-05-20 10:55:00|20.67|20.31|20.67|20.31|20.68|20.32|20.66|20.3|28
1589972400000|2020-05-20 11:00:00|20.68|20.32|20.69|20.33|20.69|20.33|20.67|20.31|6
1589972700000|2020-05-20 11:05:00|20.7|20.34|20.68|20.32|20.7|20.34|20.68|20.32|29
1589973000000|2020-05-20 11:10:00|20.69|20.33|20.66|20.3|20.69|20.33|20.66|20.3|32
1589973300000|2020-05-20 11:15:00|20.65|20.29|20.65|20.29|20.65|20.29|20.64|20.28|11
1589973600000|2020-05-20 11:20:00|20.64|20.28|20.66|20.3|20.66|20.3|20.64|20.28|17
1589973900000|2020-05-20 11:25:00|20.65|20.29|20.65|20.29|20.66|20.3|20.64|20.28|15
1589974200000|2020-05-20 11:30:00|20.64|20.28|20.67|20.31|20.67|20.31|20.63|20.27|8
1589974500000|2020-05-20 11:35:00|20.68|20.32|20.68|20.32|20.68|20.32|20.66|20.3|21
1589974800000|2020-05-20 11:40:00|20.67|20.31|20.66|20.3|20.68|20.32|20.64|20.28|12
1589975100000|2020-05-20 11:45:00|20.65|20.29|20.65|20.29|20.66|20.3|20.65|20.29|37
1589975400000|2020-05-20 11:50:00|20.66|20.3|20.67|20.31|20.67|20.31|20.65|20.29|42
1589975700000|2020-05-20 11:55:00|20.66|20.3|20.65|20.29|20.68|20.32|20.65|20.29|22
1589976000000|2020-05-20 12:00:00|20.66|20.3|20.66|20.3|20.67|20.31|20.65|20.29|21
1589976300000|2020-05-20 12:05:00|20.65|20.29|20.65|20.29|20.66|20.3|20.65|20.29|21
1589976600000|2020-05-20 12:10:00|20.66|20.3|20.63|20.27|20.66|20.3|20.63|20.27|14
1589976900000|2020-05-20 12:15:00|20.64|20.28|20.66|20.3|20.66|20.3|20.63|20.27|17
1589977500000|2020-05-20 12:25:00|20.67|20.31|20.68|20.32|20.68|20.32|20.67|20.31|10
1589977800000|2020-05-20 12:30:00|20.69|20.33|20.74|20.38|20.75|20.39|20.68|20.32|10
1589978100000|2020-05-20 12:35:00|20.75|20.39|20.74|20.38|20.75|20.39|20.74|20.38|46
1589978400000|2020-05-20 12:40:00|20.75|20.39|20.74|20.38|20.75|20.39|20.74|20.38|16
1589978700000|2020-05-20 12:45:00|20.75|20.39|20.74|20.38|20.76|20.4|20.74|20.38|22
1589979000000|2020-05-20 12:50:00|20.73|20.37|20.75|20.39|20.75|20.39|20.73|20.37|31
1589979300000|2020-05-20 12:55:00|20.74|20.38|20.74|20.38|20.76|20.4|20.74|20.38|9
1589979600000|2020-05-20 13:00:00|20.75|20.39|20.75|20.39|20.76|20.4|20.74|20.38|9
1589979900000|2020-05-20 13:05:00|20.74|20.38|20.75|20.39|20.75|20.39|20.73|20.37|24
1589980200000|2020-05-20 13:10:00|20.74|20.38|20.74|20.38|20.76|20.4|20.74|20.38|45
1589980500000|2020-05-20 13:15:00|20.75|20.39|20.74|20.38|20.76|20.4|20.74|20.38|14
1589980800000|2020-05-20 13:20:00|20.75|20.39|20.73|20.37|20.75|20.39|20.73|20.37|17
1589981100000|2020-05-20 13:25:00|20.74|20.38|20.75|20.39|20.75|20.39|20.74|20.38|38
1589981400000|2020-05-20 13:30:00|20.74|20.38|20.77|20.41|20.77|20.41|20.74|20.38|24
1589981700000|2020-05-20 13:35:00|20.76|20.4|20.75|20.39|20.77|20.41|20.75|20.39|26
1589982000000|2020-05-20 13:40:00|20.76|20.4|20.75|20.39|20.76|20.4|20.75|20.39|18
1589982300000|2020-05-20 13:45:00|20.76|20.4|20.74|20.38|20.76|20.4|20.74|20.38|27
1589982600000|2020-05-20 13:50:00|20.75|20.39|20.75|20.39|20.75|20.39|20.75|20.39|1
1589982900000|2020-05-20 13:55:00|20.76|20.4|20.77|20.41|20.77|20.41|20.75|20.39|12
1589983200000|2020-05-20 14:00:00|20.78|20.42|20.77|20.41|20.78|20.42|20.75|20.39|24
1589983500000|2020-05-20 14:05:00|20.76|20.4|20.71|20.35|20.76|20.4|20.71|20.35|20
1589983800000|2020-05-20 14:10:00|20.72|20.36|20.74|20.38|20.74|20.38|20.71|20.35|15
1589984100000|2020-05-20 14:15:00|20.73|20.37|20.74|20.38|20.74|20.38|20.73|20.37|6
1589984400000|2020-05-20 14:20:00|20.75|20.39|20.76|20.4|20.76|20.4|20.75|20.39|8
1589984700000|2020-05-20 14:25:00|20.75|20.39|20.76|20.4|20.76|20.4|20.75|20.39|2
1589985000000|2020-05-20 14:30:00|20.75|20.39|20.69|20.33|20.76|20.4|20.68|20.32|23
1589985300000|2020-05-20 14:35:00|20.7|20.34|20.72|20.36|20.72|20.36|20.7|20.34|23
1589985600000|2020-05-20 14:40:00|20.73|20.37|20.73|20.37|20.73|20.37|20.72|20.36|13
1589985900000|2020-05-20 14:45:00|20.72|20.36|20.74|20.38|20.74|20.38|20.72|20.36|13
1589986200000|2020-05-20 14:50:00|20.75|20.39|20.75|20.39|20.76|20.4|20.74|20.38|9
1589986500000|2020-05-20 14:55:00|20.76|20.4|20.72|20.36|20.76|20.4|20.71|20.35|27
1589986800000|2020-05-20 15:00:00|20.73|20.37|20.67|20.31|20.73|20.37|20.67|20.31|43
1589987100000|2020-05-20 15:05:00|20.68|20.32|20.66|20.3|20.69|20.33|20.66|20.3|13
1589987400000|2020-05-20 15:10:00|20.65|20.29|20.65|20.29|20.66|20.3|20.64|20.28|35
1589987700000|2020-05-20 15:15:00|20.64|20.28|20.37|20.01|20.64|20.28|20.35|19.99|167
1589988000000|2020-05-20 15:20:00|20.38|20.02|20.43|20.07|20.46|20.1|20.28|19.92|125
1589988300000|2020-05-20 15:25:00|20.42|20.06|20.42|20.06|20.45|20.09|20.36|20|60
1589988600000|2020-05-20 15:30:00|20.41|20.05|20.42|20.06|20.42|20.06|20.38|20.02|45
1589988900000|2020-05-20 15:35:00|20.41|20.05|20.43|20.07|20.44|20.08|20.41|20.05|41
1589989200000|2020-05-20 15:40:00|20.42|20.06|20.41|20.05|20.43|20.07|20.39|20.03|20
1589989500000|2020-05-20 15:45:00|20.4|20.04|20.37|20.01|20.4|20.04|20.36|20|22
1589989800000|2020-05-20 15:50:00|20.36|20|20.1|19.74|20.37|20.01|19.94|19.58|225
1589990100000|2020-05-20 15:55:00|20.11|19.75|20.14|19.78|20.14|19.78|20.1|19.74|36
1589990400000|2020-05-20 16:00:00|20.13|19.77|20.18|19.82|20.19|19.83|19.98|19.62|80
1589990700000|2020-05-20 16:05:00|20.17|19.81|20.25|19.89|20.25|19.89|20.15|19.79|37
1589991000000|2020-05-20 16:10:00|20.24|19.88|20.24|19.88|20.25|19.89|20.23|19.87|37
1589991300000|2020-05-20 16:15:00|20.23|19.87|20.25|19.89|20.25|19.89|20.23|19.87|19
1589991600000|2020-05-20 16:20:00|20.24|19.88|20.27|19.91|20.3|19.94|20.24|19.88|36
1589991900000|2020-05-20 16:25:00|20.28|19.92|20.29|19.93|20.31|19.95|20.28|19.92|30
1589992200000|2020-05-20 16:30:00|20.28|19.92|20.27|19.91|20.28|19.92|20.24|19.88|32
1589992500000|2020-05-20 16:35:00|20.26|19.9|20.28|19.92|20.29|19.93|20.26|19.9|59
1589992800000|2020-05-20 16:40:00|20.27|19.91|20.27|19.91|20.28|19.92|20.27|19.91|7
1589993100000|2020-05-20 16:45:00|20.26|19.9|20.25|19.89|20.26|19.9|20.23|19.87|20
1589993400000|2020-05-20 16:50:00|20.26|19.9|20.25|19.89|20.28|19.92|20.25|19.89|20
1589993700000|2020-05-20 16:55:00|20.26|19.9|20.27|19.91|20.27|19.91|20.25|19.89|12
1589994000000|2020-05-20 17:00:00|20.26|19.9|20.27|19.91|20.27|19.91|20.26|19.9|32
1589994300000|2020-05-20 17:05:00|20.26|19.9|20.22|19.86|20.27|19.91|20.22|19.86|13
1589994600000|2020-05-20 17:10:00|20.21|19.85|20.23|19.87|20.24|19.88|20.21|19.85|13
1589994900000|2020-05-20 17:15:00|20.22|19.86|20.23|19.87|20.24|19.88|20.22|19.86|4
1589995200000|2020-05-20 17:20:00|20.22|19.86|20.25|19.89|20.25|19.89|20.2|19.84|32
1589995500000|2020-05-20 17:25:00|20.24|19.88|20.27|19.91|20.27|19.91|20.24|19.88|18
1589995800000|2020-05-20 17:30:00|20.26|19.9|20.29|19.93|20.3|19.94|20.26|19.9|24
1589996100000|2020-05-20 17:35:00|20.28|19.92|20.28|19.92|20.3|19.94|20.27|19.91|21
1589996400000|2020-05-20 17:40:00|20.29|19.93|20.28|19.92|20.3|19.94|20.28|19.92|22
1589996700000|2020-05-20 17:45:00|20.29|19.93|20.29|19.93|20.29|19.93|20.27|19.91|11
1589997000000|2020-05-20 17:50:00|20.3|19.94|20.32|19.96|20.33|19.97|20.29|19.93|17
1589997300000|2020-05-20 17:55:00|20.33|19.97|20.32|19.96|20.33|19.97|20.31|19.95|30
1589997600000|2020-05-20 18:00:00|20.33|19.97|20.3|19.94|20.33|19.97|20.28|19.92|28
1589997900000|2020-05-20 18:05:00|20.31|19.95|20.27|19.91|20.31|19.95|20.27|19.91|27
1589998200000|2020-05-20 18:10:00|20.28|19.92|20.29|19.93|20.31|19.95|20.27|19.91|14
1589998500000|2020-05-20 18:15:00|20.28|19.92|20.29|19.93|20.3|19.94|20.28|19.92|6
1589998800000|2020-05-20 18:20:00|20.3|19.94|20.36|20|20.36|20|20.29|19.93|31
1589999100000|2020-05-20 18:25:00|20.35|19.99|20.31|19.95|20.35|19.99|20.31|19.95|25
1589999400000|2020-05-20 18:30:00|20.3|19.94|20.31|19.95|20.31|19.95|20.3|19.94|18
1589999700000|2020-05-20 18:35:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|17
1590000000000|2020-05-20 18:40:00|20.31|19.95|20.3|19.94|20.31|19.95|20.3|19.94|8
1590000300000|2020-05-20 18:45:00|20.31|19.95|20.34|19.98|20.34|19.98|20.3|19.94|18
1590000600000|2020-05-20 18:50:00|20.33|19.97|20.34|19.98|20.35|19.99|20.33|19.97|16
1590000900000|2020-05-20 18:55:00|20.35|19.99|20.34|19.98|20.35|19.99|20.34|19.98|12
1590001200000|2020-05-20 19:00:00|20.33|19.97|20.28|19.92|20.33|19.97|20.27|19.91|28
1590001500000|2020-05-20 19:05:00|20.27|19.91|20.22|19.86|20.28|19.92|20.22|19.86|22
1590001800000|2020-05-20 19:10:00|20.23|19.87|20.24|19.88|20.25|19.89|20.22|19.86|40
1590002100000|2020-05-20 19:15:00|20.25|19.89|20.26|19.9|20.26|19.9|20.24|19.88|48
1590002400000|2020-05-20 19:20:00|20.25|19.89|20.26|19.9|20.26|19.9|20.25|19.89|10
1590002700000|2020-05-20 19:25:00|20.25|19.89|20.26|19.9|20.26|19.9|20.25|19.89|6
1590003000000|2020-05-20 19:30:00|20.27|19.91|20.32|19.96|20.33|19.97|20.27|19.91|16
1590003300000|2020-05-20 19:35:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|15
1590003600000|2020-05-20 19:40:00|20.32|19.96|20.34|19.98|20.34|19.98|20.32|19.96|7
1590003900000|2020-05-20 19:45:00|20.35|19.99|20.35|19.99|20.36|20|20.33|19.97|23
1590004200000|2020-05-20 19:50:00|20.36|20|20.35|19.99|20.36|20|20.35|19.99|8
1590004500000|2020-05-20 19:55:00|20.36|20|20.35|19.99|20.36|20|20.35|19.99|8
1590004800000|2020-05-20 20:00:00|20.34|19.98|20.34|19.98|20.35|19.99|20.34|19.98|3
1590005100000|2020-05-20 20:05:00|20.33|19.97|20.33|19.97|20.34|19.98|20.33|19.97|7
1590005400000|2020-05-20 20:10:00|20.34|19.98|20.32|19.96|20.34|19.98|20.31|19.95|11
1590005700000|2020-05-20 20:15:00|20.31|19.95|20.36|20|20.36|20|20.31|19.95|18
1590006000000|2020-05-20 20:20:00|20.37|20.01|20.38|20.02|20.41|20.05|20.36|20|32
1590006300000|2020-05-20 20:25:00|20.39|20.03|20.39|20.03|20.4|20.04|20.38|20.02|19
1590006600000|2020-05-20 20:30:00|20.4|20.04|20.4|20.04|20.4|20.04|20.4|20.04|1
1590006900000|2020-05-20 20:35:00|20.41|20.05|20.4|20.04|20.41|20.05|20.4|20.04|2
1590007200000|2020-05-20 20:40:00|20.39|20.03|20.39|20.03|20.4|20.04|20.37|20.01|19
1590007500000|2020-05-20 20:45:00|20.4|20.04|20.4|20.04|20.4|20.04|20.39|20.03|27
1590007800000|2020-05-20 20:50:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|29
1590008100000|2020-05-20 20:55:00|20.4|20.04|20.39|20.03|20.42|20.06|20.39|20.03|20
1590008400000|2020-05-20 21:00:00|20.38|20.02|20.39|20.03|20.4|20.04|20.38|20.02|24
1590008700000|2020-05-20 21:05:00|20.4|20.04|20.41|20.05|20.42|20.06|20.4|20.04|18
1590009000000|2020-05-20 21:10:00|20.42|20.06|20.4|20.04|20.42|20.06|20.4|20.04|15
1590009300000|2020-05-20 21:15:00|20.39|20.03|20.4|20.04|20.41|20.05|20.39|20.03|12
1590009600000|2020-05-20 21:20:00|20.39|20.03|20.39|20.03|20.4|20.04|20.38|20.02|21
1590009900000|2020-05-20 21:25:00|20.4|20.04|20.41|20.05|20.41|20.05|20.39|20.03|12
1590010200000|2020-05-20 21:30:00|20.42|20.06|20.43|20.07|20.43|20.07|20.41|20.05|10
1590010500000|2020-05-20 21:35:00|20.44|20.08|20.42|20.06|20.44|20.08|20.42|20.06|3
1590010800000|2020-05-20 21:40:00|20.41|20.05|20.4|20.04|20.42|20.06|20.4|20.04|16
1590011100000|2020-05-20 21:45:00|20.39|20.03|20.37|20.01|20.4|20.04|20.37|20.01|57
1590011400000|2020-05-20 21:50:00|20.38|20.02|20.37|20.01|20.38|20.02|20.37|20.01|8
1590011700000|2020-05-20 21:55:00|20.36|20|20.37|20.01|20.37|20.01|20.36|20|76
1590012000000|2020-05-20 22:00:00|20.36|20|20.36|20|20.37|20.01|20.36|20|9
1590012600000|2020-05-20 22:10:00|20.37|20.01|20.39|20.03|20.39|20.03|20.36|20|17
1590012900000|2020-05-20 22:15:00|20.38|20.02|20.38|20.02|20.39|20.03|20.38|20.02|13
1590013200000|2020-05-20 22:20:00|20.37|20.01|20.39|20.03|20.39|20.03|20.37|20.01|7
1590013500000|2020-05-20 22:25:00|20.38|20.02|20.37|20.01|20.39|20.03|20.37|20.01|18
1590013800000|2020-05-20 22:30:00|20.38|20.02|20.36|20|20.38|20.02|20.35|19.99|17
1590014100000|2020-05-20 22:35:00|20.35|19.99|20.32|19.96|20.35|19.99|20.31|19.95|10
1590014400000|2020-05-20 22:40:00|20.31|19.95|20.29|19.93|20.32|19.96|20.29|19.93|13
1590014700000|2020-05-20 22:45:00|20.3|19.94|20.35|19.99|20.35|19.99|20.29|19.93|22
1590015000000|2020-05-20 22:50:00|20.34|19.98|20.32|19.96|20.35|19.99|20.32|19.96|11
1590015300000|2020-05-20 22:55:00|20.33|19.97|20.33|19.97|20.34|19.98|20.32|19.96|11
1590015600000|2020-05-20 23:00:00|20.34|19.98|20.35|19.99|20.35|19.99|20.33|19.97|14
1590015900000|2020-05-20 23:05:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|14
1590016200000|2020-05-20 23:10:00|20.34|19.98|20.35|19.99|20.35|19.99|20.34|19.98|20
1590016500000|2020-05-20 23:15:00|20.36|20|20.36|20|20.37|20.01|20.36|20|3
1590016800000|2020-05-20 23:20:00|20.37|20.01|20.39|20.03|20.39|20.03|20.37|20.01|13
1590017100000|2020-05-20 23:25:00|20.38|20.02|20.28|19.92|20.39|20.03|20.28|19.92|24
1590017400000|2020-05-20 23:30:00|20.27|19.91|20.33|19.97|20.33|19.97|20.27|19.91|21
1590017700000|2020-05-20 23:35:00|20.34|19.98|20.36|20|20.37|20.01|20.32|19.96|19
1590018000000|2020-05-20 23:40:00|20.35|19.99|20.37|20.01|20.38|20.02|20.35|19.99|17
1590018300000|2020-05-20 23:45:00|20.36|20|20.37|20.01|20.37|20.01|20.36|20|20
1590018600000|2020-05-20 23:50:00|20.36|20|20.36|20|20.36|20|20.34|19.98|13
1590018900000|2020-05-20 23:55:00|20.35|19.99|20.35|19.99|20.37|20.01|20.34|19.98|9
1590019200000|2020-05-21 00:00:00|20.34|19.98|20.31|19.95|20.35|19.99|20.3|19.94|50
1590019500000|2020-05-21 00:05:00|20.32|19.96|20.34|19.98|20.35|19.99|20.31|19.95|15
1590019800000|2020-05-21 00:10:00|20.35|19.99|20.39|20.03|20.39|20.03|20.35|19.99|13
1590020100000|2020-05-21 00:15:00|20.4|20.04|20.4|20.04|20.42|20.06|20.38|20.02|13
1590020400000|2020-05-21 00:20:00|20.39|20.03|20.41|20.05|20.41|20.05|20.39|20.03|11
1590020700000|2020-05-21 00:25:00|20.42|20.06|20.44|20.08|20.45|20.09|20.42|20.06|13
1590021000000|2020-05-21 00:30:00|20.43|20.07|20.46|20.1|20.46|20.1|20.41|20.05|46
1590021300000|2020-05-21 00:35:00|20.45|20.09|20.46|20.1|20.47|20.11|20.44|20.08|18
1590021600000|2020-05-21 00:40:00|20.45|20.09|20.44|20.08|20.46|20.1|20.43|20.07|22
1590021900000|2020-05-21 00:45:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|20
1590022200000|2020-05-21 00:50:00|20.43|20.07|20.45|20.09|20.45|20.09|20.42|20.06|11
1590022500000|2020-05-21 00:55:00|20.44|20.08|20.47|20.11|20.47|20.11|20.43|20.07|14
1590022800000|2020-05-21 01:00:00|20.48|20.12|20.43|20.07|20.48|20.12|20.42|20.06|12
1590023100000|2020-05-21 01:05:00|20.44|20.08|20.43|20.07|20.44|20.08|20.42|20.06|12
1590023400000|2020-05-21 01:10:00|20.42|20.06|20.44|20.08|20.44|20.08|20.41|20.05|15
1590023700000|2020-05-21 01:15:00|20.45|20.09|20.43|20.07|20.46|20.1|20.42|20.06|43
1590024000000|2020-05-21 01:20:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|10
1590024300000|2020-05-21 01:25:00|20.44|20.08|20.45|20.09|20.45|20.09|20.43|20.07|14
1590024600000|2020-05-21 01:30:00|20.44|20.08|20.42|20.06|20.45|20.09|20.41|20.05|7
1590024900000|2020-05-21 01:35:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|20
1590025200000|2020-05-21 01:40:00|20.41|20.05|20.39|20.03|20.42|20.06|20.38|20.02|17
1590025500000|2020-05-21 01:45:00|20.4|20.04|20.39|20.03|20.41|20.05|20.38|20.02|10
1590025800000|2020-05-21 01:50:00|20.4|20.04|20.39|20.03|20.4|20.04|20.38|20.02|12
1590026100000|2020-05-21 01:55:00|20.38|20.02|20.37|20.01|20.38|20.02|20.37|20.01|4
1590026400000|2020-05-21 02:00:00|20.38|20.02|20.39|20.03|20.41|20.05|20.38|20.02|14
1590026700000|2020-05-21 02:05:00|20.4|20.04|20.38|20.02|20.4|20.04|20.38|20.02|9
1590027000000|2020-05-21 02:10:00|20.37|20.01|20.36|20|20.38|20.02|20.35|19.99|22
1590027300000|2020-05-21 02:15:00|20.35|19.99|20.37|20.01|20.37|20.01|20.34|19.98|19
1590027600000|2020-05-21 02:20:00|20.36|20|20.36|20|20.36|20|20.35|19.99|11
1590027900000|2020-05-21 02:25:00|20.37|20.01|20.37|20.01|20.37|20.01|20.37|20.01|1
1590028200000|2020-05-21 02:30:00|20.36|20|20.38|20.02|20.38|20.02|20.34|19.98|21
1590028500000|2020-05-21 02:35:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|4
1590028800000|2020-05-21 02:40:00|20.37|20.01|20.31|19.95|20.38|20.02|20.3|19.94|31
1590029100000|2020-05-21 02:45:00|20.3|19.94|20.33|19.97|20.33|19.97|20.3|19.94|24
1590029400000|2020-05-21 02:50:00|20.32|19.96|20.33|19.97|20.33|19.97|20.31|19.95|28
1590029700000|2020-05-21 02:55:00|20.32|19.96|20.3|19.94|20.33|19.97|20.3|19.94|27
1590030000000|2020-05-21 03:00:00|20.29|19.93|20.29|19.93|20.3|19.94|20.28|19.92|17
1590030300000|2020-05-21 03:05:00|20.3|19.94|20.32|19.96|20.34|19.98|20.3|19.94|13
1590030600000|2020-05-21 03:10:00|20.33|19.97|20.32|19.96|20.33|19.97|20.31|19.95|10
1590030900000|2020-05-21 03:15:00|20.31|19.95|20.32|19.96|20.32|19.96|20.31|19.95|16
1590031200000|2020-05-21 03:20:00|20.31|19.95|20.32|19.96|20.32|19.96|20.3|19.94|22
1590031500000|2020-05-21 03:25:00|20.31|19.95|20.31|19.95|20.31|19.95|20.3|19.94|13
1590031800000|2020-05-21 03:30:00|20.32|19.96|20.33|19.97|20.33|19.97|20.31|19.95|4
1590032100000|2020-05-21 03:35:00|20.32|19.96|20.31|19.95|20.33|19.97|20.31|19.95|16
1590032400000|2020-05-21 03:40:00|20.3|19.94|20.3|19.94|20.31|19.95|20.29|19.93|53
1590032700000|2020-05-21 03:45:00|20.31|19.95|20.29|19.93|20.31|19.95|20.28|19.92|17
1590033000000|2020-05-21 03:50:00|20.3|19.94|20.29|19.93|20.3|19.94|20.28|19.92|4
1590033300000|2020-05-21 03:55:00|20.28|19.92|20.29|19.93|20.29|19.93|20.28|19.92|14
1590033600000|2020-05-21 04:00:00|20.3|19.94|20.33|19.97|20.33|19.97|20.29|19.93|42
1590033900000|2020-05-21 04:05:00|20.34|19.98|20.32|19.96|20.34|19.98|20.31|19.95|11
1590034200000|2020-05-21 04:10:00|20.31|19.95|20.32|19.96|20.32|19.96|20.31|19.95|2
1590034500000|2020-05-21 04:15:00|20.31|19.95|20.29|19.93|20.31|19.95|20.29|19.93|7
1590034800000|2020-05-21 04:20:00|20.3|19.94|20.29|19.93|20.3|19.94|20.28|19.92|36
1590035100000|2020-05-21 04:25:00|20.28|19.92|20.29|19.93|20.29|19.93|20.28|19.92|28
1590035400000|2020-05-21 04:30:00|20.28|19.92|20.28|19.92|20.29|19.93|20.27|19.91|21
1590035700000|2020-05-21 04:35:00|20.27|19.91|20.23|19.87|20.27|19.91|20.22|19.86|50
1590036000000|2020-05-21 04:40:00|20.24|19.88|20.26|19.9|20.26|19.9|20.23|19.87|17
1590036300000|2020-05-21 04:45:00|20.25|19.89|20.24|19.88|20.25|19.89|20.24|19.88|8
1590036600000|2020-05-21 04:50:00|20.25|19.89|20.27|19.91|20.27|19.91|20.24|19.88|35
1590036900000|2020-05-21 04:55:00|20.28|19.92|20.28|19.92|20.31|19.95|20.27|19.91|57
1590037200000|2020-05-21 05:00:00|20.27|19.91|20.3|19.94|20.34|19.98|20.27|19.91|50
1590037500000|2020-05-21 05:05:00|20.31|19.95|20.29|19.93|20.33|19.97|20.28|19.92|23
1590037800000|2020-05-21 05:10:00|20.3|19.94|20.3|19.94|20.3|19.94|20.29|19.93|15
1590038100000|2020-05-21 05:15:00|20.31|19.95|20.3|19.94|20.33|19.97|20.29|19.93|22
1590038400000|2020-05-21 05:20:00|20.29|19.93|20.29|19.93|20.3|19.94|20.29|19.93|11
1590038700000|2020-05-21 05:25:00|20.3|19.94|20.32|19.96|20.32|19.96|20.29|19.93|39
1590039000000|2020-05-21 05:30:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|24
1590039300000|2020-05-21 05:35:00|20.35|19.99|20.33|19.97|20.36|20|20.33|19.97|7
1590039600000|2020-05-21 05:40:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|16
1590039900000|2020-05-21 05:45:00|20.32|19.96|20.34|19.98|20.35|19.99|20.32|19.96|39
1590040200000|2020-05-21 05:50:00|20.33|19.97|20.33|19.97|20.34|19.98|20.32|19.96|55
1590040500000|2020-05-21 05:55:00|20.32|19.96|20.3|19.94|20.33|19.97|20.29|19.93|43
1590040800000|2020-05-21 06:00:00|20.29|19.93|20.31|19.95|20.33|19.97|20.29|19.93|35
1590041100000|2020-05-21 06:05:00|20.3|19.94|20.28|19.92|20.31|19.95|20.28|19.92|35
1590041400000|2020-05-21 06:10:00|20.29|19.93|20.29|19.93|20.29|19.93|20.26|19.9|25
1590041700000|2020-05-21 06:15:00|20.28|19.92|20.27|19.91|20.28|19.92|20.25|19.89|10
1590042000000|2020-05-21 06:20:00|20.28|19.92|20.29|19.93|20.29|19.93|20.27|19.91|16
1590042300000|2020-05-21 06:25:00|20.28|19.92|20.32|19.96|20.33|19.97|20.28|19.92|37
1590042600000|2020-05-21 06:30:00|20.33|19.97|20.31|19.95|20.33|19.97|20.31|19.95|33
1590042900000|2020-05-21 06:35:00|20.32|19.96|20.29|19.93|20.32|19.96|20.29|19.93|28
1590043200000|2020-05-21 06:40:00|20.28|19.92|20.3|19.94|20.31|19.95|20.28|19.92|13
1590043500000|2020-05-21 06:45:00|20.29|19.93|20.29|19.93|20.3|19.94|20.29|19.93|35
1590043800000|2020-05-21 06:50:00|20.28|19.92|20.26|19.9|20.29|19.93|20.26|19.9|13
1590044100000|2020-05-21 06:55:00|20.27|19.91|20.25|19.89|20.27|19.91|20.25|19.89|11
1590044400000|2020-05-21 07:00:00|20.26|19.9|20.24|19.88|20.26|19.9|20.22|19.86|63
1590044700000|2020-05-21 07:05:00|20.23|19.87|20.24|19.88|20.24|19.88|20.23|19.87|16
1590045000000|2020-05-21 07:10:00|20.23|19.87|20.24|19.88|20.25|19.89|20.23|19.87|30
1590045300000|2020-05-21 07:15:00|20.23|19.87|20.24|19.88|20.24|19.88|20.23|19.87|10
1590045600000|2020-05-21 07:20:00|20.25|19.89|20.21|19.85|20.25|19.89|20.21|19.85|49
1590045900000|2020-05-21 07:25:00|20.22|19.86|20.19|19.83|20.22|19.86|20.18|19.82|30
1590046200000|2020-05-21 07:30:00|20.2|19.84|20.2|19.84|20.2|19.84|20.19|19.83|3
1590046500000|2020-05-21 07:35:00|20.19|19.83|20.19|19.83|20.2|19.84|20.17|19.81|19
1590046800000|2020-05-21 07:40:00|20.18|19.82|20.2|19.84|20.2|19.84|20.18|19.82|43
1590047100000|2020-05-21 07:45:00|20.19|19.83|20.2|19.84|20.2|19.84|20.19|19.83|18
1590047400000|2020-05-21 07:50:00|20.19|19.83|20.19|19.83|20.2|19.84|20.18|19.82|11
1590047700000|2020-05-21 07:55:00|20.18|19.82|20.14|19.78|20.19|19.83|20.14|19.78|11
1590048000000|2020-05-21 08:00:00|20.15|19.79|20.24|19.88|20.26|19.9|20.15|19.79|38
1590048300000|2020-05-21 08:05:00|20.25|19.89|20.23|19.87|20.27|19.91|20.22|19.86|19
1590048600000|2020-05-21 08:10:00|20.22|19.86|20.21|19.85|20.25|19.89|20.21|19.85|24
1590048900000|2020-05-21 08:15:00|20.2|19.84|20.1|19.74|20.21|19.85|20.05|19.69|74
1590049200000|2020-05-21 08:20:00|20.09|19.73|20.09|19.73|20.12|19.76|20.07|19.71|31
1590049500000|2020-05-21 08:25:00|20.1|19.74|20.09|19.73|20.11|19.75|20.08|19.72|18
1590049800000|2020-05-21 08:30:00|20.1|19.74|20.04|19.68|20.11|19.75|20.02|19.66|31
1590050100000|2020-05-21 08:35:00|20.03|19.67|20.05|19.69|20.06|19.7|20.02|19.66|47
1590050400000|2020-05-21 08:40:00|20.04|19.68|19.97|19.61|20.05|19.69|19.89|19.53|78
1590050700000|2020-05-21 08:45:00|19.98|19.62|20.02|19.66|20.04|19.68|19.95|19.59|41
1590051000000|2020-05-21 08:50:00|20.01|19.65|20.04|19.68|20.04|19.68|20.01|19.65|18
1590051300000|2020-05-21 08:55:00|20.05|19.69|20.08|19.72|20.09|19.73|20.04|19.68|14
1590051600000|2020-05-21 09:00:00|20.07|19.71|20.05|19.69|20.07|19.71|20.05|19.69|27
1590051900000|2020-05-21 09:05:00|20.04|19.68|20.07|19.71|20.07|19.71|20.03|19.67|10
1590052200000|2020-05-21 09:10:00|20.06|19.7|20.06|19.7|20.06|19.7|20.06|19.7|1
1590052500000|2020-05-21 09:15:00|20.07|19.71|20.17|19.81|20.17|19.81|20.07|19.71|29
1590052800000|2020-05-21 09:20:00|20.16|19.8|20.14|19.78|20.16|19.8|20.13|19.77|11
1590053100000|2020-05-21 09:25:00|20.13|19.77|20.14|19.78|20.14|19.78|20.13|19.77|40
1590053400000|2020-05-21 09:30:00|20.13|19.77|20.1|19.74|20.14|19.78|20.07|19.71|26
1590053700000|2020-05-21 09:35:00|20.09|19.73|20.06|19.7|20.1|19.74|20.04|19.68|14
1590054000000|2020-05-21 09:40:00|20.07|19.71|20.05|19.69|20.07|19.71|20.05|19.69|9
1590054300000|2020-05-21 09:45:00|20.04|19.68|20.05|19.69|20.06|19.7|20.04|19.68|33
1590054600000|2020-05-21 09:50:00|20.04|19.68|20.05|19.69|20.07|19.71|20.04|19.68|14
1590054900000|2020-05-21 09:55:00|20.06|19.7|19.97|19.61|20.06|19.7|19.97|19.61|65
1590055200000|2020-05-21 10:00:00|19.96|19.6|20.07|19.71|20.07|19.71|19.89|19.53|55
1590055500000|2020-05-21 10:05:00|20.06|19.7|20.07|19.71|20.07|19.71|20.03|19.67|18
1590055800000|2020-05-21 10:10:00|20.08|19.72|20.08|19.72|20.08|19.72|20.06|19.7|27
1590056100000|2020-05-21 10:15:00|20.07|19.71|20.07|19.71|20.08|19.72|20.05|19.69|31
1590056400000|2020-05-21 10:20:00|20.08|19.72|20.07|19.71|20.1|19.74|20.07|19.71|12
1590056700000|2020-05-21 10:25:00|20.06|19.7|20.05|19.69|20.06|19.7|20.03|19.67|54
1590057000000|2020-05-21 10:30:00|20.06|19.7|20.04|19.68|20.08|19.72|20.04|19.68|29
1590057300000|2020-05-21 10:35:00|20.05|19.69|20.02|19.66|20.06|19.7|20.02|19.66|12
1590057600000|2020-05-21 10:40:00|20.03|19.67|20.02|19.66|20.04|19.68|20.02|19.66|14
1590057900000|2020-05-21 10:45:00|20.03|19.67|20.05|19.69|20.05|19.69|20.03|19.67|25
1590058200000|2020-05-21 10:50:00|20.06|19.7|20.08|19.72|20.09|19.73|20.05|19.69|15
1590058500000|2020-05-21 10:55:00|20.09|19.73|20.09|19.73|20.09|19.73|20.09|19.73|1
1590058800000|2020-05-21 11:00:00|20.08|19.72|20.09|19.73|20.1|19.74|20.08|19.72|10
1590059100000|2020-05-21 11:05:00|20.1|19.74|20.09|19.73|20.1|19.74|20.09|19.73|20
1590059400000|2020-05-21 11:10:00|20.1|19.74|20.09|19.73|20.1|19.74|20.09|19.73|16
1590059700000|2020-05-21 11:15:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|6
1590060000000|2020-05-21 11:20:00|20.1|19.74|20.08|19.72|20.1|19.74|20.08|19.72|9
1590060300000|2020-05-21 11:25:00|20.07|19.71|20.06|19.7|20.07|19.71|20.06|19.7|20
1590060600000|2020-05-21 11:30:00|20.07|19.71|20.09|19.73|20.09|19.73|20.06|19.7|9
1590060900000|2020-05-21 11:35:00|20.1|19.74|20.09|19.73|20.1|19.74|20.09|19.73|14
1590061500000|2020-05-21 11:45:00|20.1|19.74|20.1|19.74|20.11|19.75|20.1|19.74|5
1590061800000|2020-05-21 11:50:00|20.11|19.75|20.1|19.74|20.11|19.75|20.1|19.74|2
1590062100000|2020-05-21 11:55:00|20.11|19.75|20.13|19.77|20.13|19.77|20.11|19.75|9
1590062400000|2020-05-21 12:00:00|20.14|19.78|20.12|19.76|20.14|19.78|20.12|19.76|15
1590062700000|2020-05-21 12:05:00|20.13|19.77|20.09|19.73|20.13|19.77|20.09|19.73|11
1590063000000|2020-05-21 12:10:00|20.08|19.72|20.05|19.69|20.08|19.72|20.05|19.69|12
1590063300000|2020-05-21 12:15:00|20.06|19.7|20.05|19.69|20.06|19.7|20.05|19.69|6
1590063600000|2020-05-21 12:20:00|20.06|19.7|20.04|19.68|20.06|19.7|20.01|19.65|21
1590063900000|2020-05-21 12:25:00|20.05|19.69|20.03|19.67|20.05|19.69|20.03|19.67|15
1590064200000|2020-05-21 12:30:00|20.04|19.68|20.08|19.72|20.08|19.72|20.03|19.67|39
1590064500000|2020-05-21 12:35:00|20.07|19.71|20.05|19.69|20.08|19.72|20.05|19.69|23
1590064800000|2020-05-21 12:40:00|20.06|19.7|20.05|19.69|20.07|19.71|20.04|19.68|12
1590065100000|2020-05-21 12:45:00|20.04|19.68|20.07|19.71|20.07|19.71|20.04|19.68|18
1590065400000|2020-05-21 12:50:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|4
1590065700000|2020-05-21 12:55:00|20.1|19.74|20.06|19.7|20.1|19.74|20.05|19.69|21
1590066000000|2020-05-21 13:00:00|20.07|19.71|20.1|19.74|20.1|19.74|20.06|19.7|6
1590066300000|2020-05-21 13:05:00|20.11|19.75|20.11|19.75|20.12|19.76|20.11|19.75|5
1590066600000|2020-05-21 13:10:00|20.12|19.76|20.13|19.77|20.14|19.78|20.11|19.75|20
1590066900000|2020-05-21 13:15:00|20.12|19.76|20.11|19.75|20.13|19.77|20.11|19.75|20
1590067200000|2020-05-21 13:20:00|20.1|19.74|20.08|19.72|20.11|19.75|20.08|19.72|31
1590067500000|2020-05-21 13:25:00|20.09|19.73|20.06|19.7|20.09|19.73|20.05|19.69|18
1590067800000|2020-05-21 13:30:00|20.07|19.71|20.05|19.69|20.08|19.72|20.04|19.68|23
1590068100000|2020-05-21 13:35:00|20.04|19.68|20.04|19.68|20.06|19.7|20.04|19.68|13
1590068400000|2020-05-21 13:40:00|20.03|19.67|20.05|19.69|20.06|19.7|20.02|19.66|17
1590068700000|2020-05-21 13:45:00|20.06|19.7|20.04|19.68|20.06|19.7|20.04|19.68|3
1590069000000|2020-05-21 13:50:00|20.03|19.67|20.02|19.66|20.03|19.67|19.98|19.62|26
1590069300000|2020-05-21 13:55:00|20.03|19.67|19.97|19.61|20.03|19.67|19.94|19.58|35
1590069600000|2020-05-21 14:00:00|19.96|19.6|19.97|19.61|20|19.64|19.95|19.59|48
1590069900000|2020-05-21 14:05:00|19.98|19.62|19.93|19.57|19.98|19.62|19.87|19.51|103
1590070200000|2020-05-21 14:10:00|19.92|19.56|19.84|19.48|19.96|19.6|19.82|19.46|83
1590070500000|2020-05-21 14:15:00|19.83|19.47|19.8|19.44|19.84|19.48|19.67|19.31|138
1590070800000|2020-05-21 14:20:00|19.81|19.45|19.78|19.42|19.85|19.49|19.78|19.42|102
1590071100000|2020-05-21 14:25:00|19.79|19.43|19.72|19.36|19.8|19.44|19.71|19.35|45
1590071400000|2020-05-21 14:30:00|19.71|19.35|19.76|19.4|19.78|19.42|19.71|19.35|54
1590071700000|2020-05-21 14:35:00|19.75|19.39|19.57|19.21|19.75|19.39|19.49|19.13|124
1590072000000|2020-05-21 14:40:00|19.56|19.2|19.27|18.91|19.56|19.2|19.11|18.75|193
1590072300000|2020-05-21 14:45:00|19.26|18.9|19.46|19.1|19.46|19.1|19.19|18.83|169
1590072600000|2020-05-21 14:50:00|19.45|19.09|19.45|19.09|19.45|19.09|19.37|19.01|113
1590072900000|2020-05-21 14:55:00|19.46|19.1|19.5|19.14|19.51|19.15|19.44|19.08|83
1590073200000|2020-05-21 15:00:00|19.51|19.15|19.49|19.13|19.51|19.15|19.45|19.09|93
1590073500000|2020-05-21 15:05:00|19.5|19.14|19.57|19.21|19.58|19.22|19.5|19.14|70
1590073800000|2020-05-21 15:10:00|19.58|19.22|19.54|19.18|19.58|19.22|19.53|19.17|39
1590074100000|2020-05-21 15:15:00|19.55|19.19|19.54|19.18|19.55|19.19|19.53|19.17|16
1590074400000|2020-05-21 15:20:00|19.55|19.19|19.55|19.19|19.57|19.21|19.54|19.18|41
1590074700000|2020-05-21 15:25:00|19.54|19.18|19.48|19.12|19.55|19.19|19.48|19.12|41
1590075000000|2020-05-21 15:30:00|19.49|19.13|19.53|19.17|19.54|19.18|19.48|19.12|41
1590075300000|2020-05-21 15:35:00|19.52|19.16|19.45|19.09|19.52|19.16|19.45|19.09|30
1590075600000|2020-05-21 15:40:00|19.46|19.1|19.44|19.08|19.49|19.13|19.44|19.08|81
1590075900000|2020-05-21 15:45:00|19.45|19.09|19.47|19.11|19.49|19.13|19.44|19.08|47
1590076200000|2020-05-21 15:50:00|19.46|19.1|19.47|19.11|19.48|19.12|19.46|19.1|28
1590076500000|2020-05-21 15:55:00|19.48|19.12|19.48|19.12|19.51|19.15|19.47|19.11|37
1590076800000|2020-05-21 16:00:00|19.47|19.11|19.39|19.03|19.47|19.11|19.38|19.02|32
1590077100000|2020-05-21 16:05:00|19.38|19.02|19.4|19.04|19.44|19.08|19.38|19.02|59
1590077400000|2020-05-21 16:10:00|19.41|19.05|19.4|19.04|19.41|19.05|19.38|19.02|51
1590077700000|2020-05-21 16:15:00|19.41|19.05|19.49|19.13|19.49|19.13|19.41|19.05|45
1590078000000|2020-05-21 16:20:00|19.5|19.14|19.53|19.17|19.53|19.17|19.49|19.13|36
1590078300000|2020-05-21 16:25:00|19.52|19.16|19.51|19.15|19.53|19.17|19.49|19.13|40
1590078600000|2020-05-21 16:30:00|19.52|19.16|19.53|19.17|19.53|19.17|19.5|19.14|26
1590078900000|2020-05-21 16:35:00|19.52|19.16|19.5|19.14|19.53|19.17|19.5|19.14|19
1590079200000|2020-05-21 16:40:00|19.49|19.13|19.52|19.16|19.52|19.16|19.49|19.13|20
1590079500000|2020-05-21 16:45:00|19.51|19.15|19.51|19.15|19.52|19.16|19.49|19.13|29
1590079800000|2020-05-21 16:50:00|19.52|19.16|19.49|19.13|19.53|19.17|19.48|19.12|26
1590080100000|2020-05-21 16:55:00|19.5|19.14|19.46|19.1|19.5|19.14|19.46|19.1|27
1590080400000|2020-05-21 17:00:00|19.47|19.11|19.49|19.13|19.5|19.14|19.46|19.1|15
1590080700000|2020-05-21 17:05:00|19.48|19.12|19.45|19.09|19.49|19.13|19.45|19.09|34
1590081000000|2020-05-21 17:10:00|19.46|19.1|19.47|19.11|19.49|19.13|19.45|19.09|26
1590081300000|2020-05-21 17:15:00|19.46|19.1|19.48|19.12|19.48|19.12|19.46|19.1|9
1590081600000|2020-05-21 17:20:00|19.47|19.11|19.46|19.1|19.47|19.11|19.44|19.08|38
1590081900000|2020-05-21 17:25:00|19.45|19.09|19.44|19.08|19.46|19.1|19.42|19.06|20
1590082200000|2020-05-21 17:30:00|19.43|19.07|19.49|19.13|19.51|19.15|19.4|19.04|105
1590082500000|2020-05-21 17:35:00|19.5|19.14|19.51|19.15|19.52|19.16|19.48|19.12|36
1590082800000|2020-05-21 17:40:00|19.52|19.16|19.52|19.16|19.53|19.17|19.5|19.14|51
1590083100000|2020-05-21 17:45:00|19.51|19.15|19.46|19.1|19.52|19.16|19.46|19.1|20
1590083400000|2020-05-21 17:50:00|19.45|19.09|19.45|19.09|19.45|19.09|19.42|19.06|45
1590083700000|2020-05-21 17:55:00|19.44|19.08|19.41|19.05|19.45|19.09|19.37|19.01|60
1590084000000|2020-05-21 18:00:00|19.4|19.04|19.31|18.95|19.4|19.04|19.27|18.91|152
1590084300000|2020-05-21 18:05:00|19.32|18.96|19.31|18.95|19.33|18.97|19.25|18.89|80
1590084600000|2020-05-21 18:10:00|19.32|18.96|19.4|19.04|19.41|19.05|19.32|18.96|43
1590084900000|2020-05-21 18:15:00|19.39|19.03|19.39|19.03|19.39|19.03|19.37|19.01|41
1590085200000|2020-05-21 18:20:00|19.38|19.02|19.39|19.03|19.42|19.06|19.36|19|38
1590085500000|2020-05-21 18:25:00|19.38|19.02|19.43|19.07|19.43|19.07|19.38|19.02|26
1590085800000|2020-05-21 18:30:00|19.42|19.06|19.39|19.03|19.43|19.07|19.39|19.03|28
1590086100000|2020-05-21 18:35:00|19.38|19.02|19.37|19.01|19.38|19.02|19.34|18.98|24
1590086400000|2020-05-21 18:40:00|19.38|19.02|19.35|18.99|19.38|19.02|19.34|18.98|36
1590086700000|2020-05-21 18:45:00|19.34|18.98|19.31|18.95|19.35|18.99|19.23|18.87|54
1590087000000|2020-05-21 18:50:00|19.32|18.96|19.28|18.92|19.34|18.98|19.28|18.92|37
1590087300000|2020-05-21 18:55:00|19.27|18.91|19.19|18.83|19.28|18.92|19.18|18.82|109
1590087600000|2020-05-21 19:00:00|19.18|18.82|19.35|18.99|19.35|18.99|19.16|18.8|85
1590087900000|2020-05-21 19:05:00|19.36|19|19.37|19.01|19.39|19.03|19.34|18.98|65
1590088200000|2020-05-21 19:10:00|19.38|19.02|19.48|19.12|19.48|19.12|19.37|19.01|71
1590088500000|2020-05-21 19:15:00|19.47|19.11|19.52|19.16|19.54|19.18|19.43|19.07|56
1590088800000|2020-05-21 19:20:00|19.53|19.17|19.54|19.18|19.55|19.19|19.51|19.15|80
1590089100000|2020-05-21 19:25:00|19.55|19.19|19.51|19.15|19.55|19.19|19.5|19.14|53
1590089400000|2020-05-21 19:30:00|19.52|19.16|19.54|19.18|19.55|19.19|19.51|19.15|37
1590089700000|2020-05-21 19:35:00|19.55|19.19|19.54|19.18|19.55|19.19|19.52|19.16|66
1590090000000|2020-05-21 19:40:00|19.53|19.17|19.62|19.26|19.62|19.26|19.53|19.17|83
1590090300000|2020-05-21 19:45:00|19.63|19.27|19.58|19.22|19.63|19.27|19.58|19.22|57
1590090600000|2020-05-21 19:50:00|19.59|19.23|19.59|19.23|19.59|19.23|19.54|19.18|48
1590090900000|2020-05-21 19:55:00|19.58|19.22|19.61|19.25|19.62|19.26|19.58|19.22|72
1590091200000|2020-05-21 20:00:00|19.6|19.24|19.58|19.22|19.61|19.25|19.58|19.22|53
1590091500000|2020-05-21 20:05:00|19.59|19.23|19.57|19.21|19.6|19.24|19.57|19.21|31
1590091800000|2020-05-21 20:10:00|19.58|19.22|19.53|19.17|19.59|19.23|19.53|19.17|34
1590092100000|2020-05-21 20:15:00|19.52|19.16|19.56|19.2|19.56|19.2|19.52|19.16|29
1590092400000|2020-05-21 20:20:00|19.55|19.19|19.61|19.25|19.61|19.25|19.54|19.18|44
1590092700000|2020-05-21 20:25:00|19.6|19.24|19.59|19.23|19.62|19.26|19.59|19.23|36
1590093000000|2020-05-21 20:30:00|19.58|19.22|19.57|19.21|19.59|19.23|19.55|19.19|24
1590093300000|2020-05-21 20:35:00|19.58|19.22|19.58|19.22|19.58|19.22|19.57|19.21|23
1590093600000|2020-05-21 20:40:00|19.57|19.21|19.58|19.22|19.58|19.22|19.57|19.21|14
1590093900000|2020-05-21 20:45:00|19.59|19.23|19.58|19.22|19.59|19.23|19.58|19.22|8
1590094200000|2020-05-21 20:50:00|19.59|19.23|19.6|19.24|19.6|19.24|19.58|19.22|20
1590094500000|2020-05-21 20:55:00|19.61|19.25|19.6|19.24|19.62|19.26|19.6|19.24|12
1590094800000|2020-05-21 21:00:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|23
1590095100000|2020-05-21 21:05:00|19.6|19.24|19.61|19.25|19.61|19.25|19.59|19.23|8
1590095400000|2020-05-21 21:10:00|19.6|19.24|19.62|19.26|19.62|19.26|19.6|19.24|9
1590095700000|2020-05-21 21:15:00|19.61|19.25|19.6|19.24|19.61|19.25|19.6|19.24|12
1590096000000|2020-05-21 21:20:00|19.61|19.25|19.62|19.26|19.62|19.26|19.6|19.24|28
1590096300000|2020-05-21 21:25:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|4
1590096600000|2020-05-21 21:30:00|19.61|19.25|19.61|19.25|19.62|19.26|19.61|19.25|7
1590096900000|2020-05-21 21:35:00|19.62|19.26|19.65|19.29|19.65|19.29|19.62|19.26|18
1590097200000|2020-05-21 21:40:00|19.66|19.3|19.66|19.3|19.67|19.31|19.65|19.29|23
1590097500000|2020-05-21 21:45:00|19.65|19.29|19.63|19.27|19.66|19.3|19.63|19.27|7
1590097800000|2020-05-21 21:50:00|19.64|19.28|19.62|19.26|19.64|19.28|19.62|19.26|41
1590098100000|2020-05-21 21:55:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|15
1590098400000|2020-05-21 22:00:00|19.62|19.26|19.65|19.29|19.65|19.29|19.62|19.26|18
1590098700000|2020-05-21 22:05:00|19.66|19.3|19.65|19.29|19.66|19.3|19.65|19.29|4
1590099000000|2020-05-21 22:10:00|19.66|19.3|19.67|19.31|19.67|19.31|19.66|19.3|4
1590099300000|2020-05-21 22:15:00|19.66|19.3|19.66|19.3|19.66|19.3|19.65|19.29|11
1590099600000|2020-05-21 22:20:00|19.67|19.31|19.68|19.32|19.68|19.32|19.67|19.31|12
1590099900000|2020-05-21 22:25:00|19.69|19.33|19.71|19.35|19.71|19.35|19.69|19.33|21
1590100200000|2020-05-21 22:30:00|19.72|19.36|19.73|19.37|19.74|19.38|19.71|19.35|8
1590100500000|2020-05-21 22:35:00|19.74|19.38|19.73|19.37|19.74|19.38|19.73|19.37|2
1590100800000|2020-05-21 22:40:00|19.72|19.36|19.73|19.37|19.73|19.37|19.72|19.36|2
1590101100000|2020-05-21 22:45:00|19.72|19.36|19.73|19.37|19.74|19.38|19.71|19.35|30
1590101400000|2020-05-21 22:50:00|19.72|19.36|19.72|19.36|19.73|19.37|19.72|19.36|13
1590101700000|2020-05-21 22:55:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|8
1590102000000|2020-05-21 23:00:00|19.72|19.36|19.68|19.32|19.72|19.36|19.68|19.32|36
1590102300000|2020-05-21 23:05:00|19.67|19.31|19.66|19.3|19.67|19.31|19.65|19.29|6
1590102600000|2020-05-21 23:10:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|4
1590102900000|2020-05-21 23:15:00|19.67|19.31|19.67|19.31|19.68|19.32|19.66|19.3|7
1590103200000|2020-05-21 23:20:00|19.66|19.3|19.65|19.29|19.67|19.31|19.65|19.29|6
1590103500000|2020-05-21 23:25:00|19.66|19.3|19.66|19.3|19.66|19.3|19.65|19.29|3
1590103800000|2020-05-21 23:30:00|19.67|19.31|19.67|19.31|19.67|19.31|19.66|19.3|5
1590104100000|2020-05-21 23:35:00|19.66|19.3|19.63|19.27|19.67|19.31|19.63|19.27|22
1590104400000|2020-05-21 23:40:00|19.62|19.26|19.6|19.24|19.63|19.27|19.6|19.24|5
1590104700000|2020-05-21 23:45:00|19.61|19.25|19.59|19.23|19.61|19.25|19.58|19.22|19
1590105000000|2020-05-21 23:50:00|19.6|19.24|19.62|19.26|19.64|19.28|19.6|19.24|35
1590105300000|2020-05-21 23:55:00|19.63|19.27|19.59|19.23|19.63|19.27|19.58|19.22|41
1590105600000|2020-05-22 00:00:00|19.6|19.24|19.56|19.2|19.61|19.25|19.56|19.2|31
1590105900000|2020-05-22 00:05:00|19.57|19.21|19.56|19.2|19.57|19.21|19.54|19.18|20
1590106200000|2020-05-22 00:10:00|19.55|19.19|19.54|19.18|19.56|19.2|19.51|19.15|32
1590106500000|2020-05-22 00:15:00|19.55|19.19|19.53|19.17|19.55|19.19|19.53|19.17|7
1590106800000|2020-05-22 00:20:00|19.54|19.18|19.56|19.2|19.57|19.21|19.53|19.17|31
1590107100000|2020-05-22 00:25:00|19.55|19.19|19.54|19.18|19.56|19.2|19.54|19.18|14
1590107400000|2020-05-22 00:30:00|19.55|19.19|19.49|19.13|19.55|19.19|19.49|19.13|33
1590107700000|2020-05-22 00:35:00|19.48|19.12|19.49|19.13|19.5|19.14|19.47|19.11|22
1590108000000|2020-05-22 00:40:00|19.5|19.14|19.51|19.15|19.52|19.16|19.48|19.12|24
1590108300000|2020-05-22 00:45:00|19.5|19.14|19.52|19.16|19.52|19.16|19.47|19.11|27
1590108600000|2020-05-22 00:50:00|19.53|19.17|19.55|19.19|19.55|19.19|19.52|19.16|33
1590108900000|2020-05-22 00:55:00|19.54|19.18|19.58|19.22|19.58|19.22|19.53|19.17|13
1590109200000|2020-05-22 01:00:00|19.57|19.21|19.67|19.31|19.68|19.32|19.57|19.21|73
1590109500000|2020-05-22 01:05:00|19.68|19.32|19.66|19.3|19.68|19.32|19.64|19.28|39
1590109800000|2020-05-22 01:10:00|19.67|19.31|19.69|19.33|19.7|19.34|19.66|19.3|29
1590110100000|2020-05-22 01:15:00|19.7|19.34|19.69|19.33|19.71|19.35|19.69|19.33|36
1590110400000|2020-05-22 01:20:00|19.7|19.34|19.69|19.33|19.71|19.35|19.69|19.33|38
1590110700000|2020-05-22 01:25:00|19.7|19.34|19.7|19.34|19.71|19.35|19.69|19.33|15
1590111000000|2020-05-22 01:30:00|19.69|19.33|19.71|19.35|19.71|19.35|19.69|19.33|19
1590111300000|2020-05-22 01:35:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|10
1590111600000|2020-05-22 01:40:00|19.7|19.34|19.7|19.34|19.7|19.34|19.69|19.33|5
1590111900000|2020-05-22 01:45:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|5
1590112200000|2020-05-22 01:50:00|19.7|19.34|19.67|19.31|19.71|19.35|19.67|19.31|22
1590112500000|2020-05-22 01:55:00|19.68|19.32|19.69|19.33|19.7|19.34|19.67|19.31|30
1590112800000|2020-05-22 02:00:00|19.7|19.34|19.69|19.33|19.71|19.35|19.69|19.33|26
1590113100000|2020-05-22 02:05:00|19.7|19.34|19.68|19.32|19.7|19.34|19.68|19.32|13
1590113400000|2020-05-22 02:10:00|19.69|19.33|19.66|19.3|19.69|19.33|19.66|19.3|12
1590113700000|2020-05-22 02:15:00|19.67|19.31|19.63|19.27|19.67|19.31|19.62|19.26|23
1590114000000|2020-05-22 02:20:00|19.64|19.28|19.62|19.26|19.64|19.28|19.61|19.25|21
1590114300000|2020-05-22 02:25:00|19.63|19.27|19.63|19.27|19.68|19.32|19.62|19.26|23
1590114600000|2020-05-22 02:30:00|19.64|19.28|19.61|19.25|19.65|19.29|19.61|19.25|24
1590114900000|2020-05-22 02:35:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|26
1590115200000|2020-05-22 02:40:00|19.64|19.28|19.63|19.27|19.64|19.28|19.61|19.25|28
1590115500000|2020-05-22 02:45:00|19.62|19.26|19.61|19.25|19.62|19.26|19.59|19.23|26
1590115800000|2020-05-22 02:50:00|19.6|19.24|19.59|19.23|19.61|19.25|19.58|19.22|20
1590116100000|2020-05-22 02:55:00|19.58|19.22|19.51|19.15|19.58|19.22|19.51|19.15|39
1590116400000|2020-05-22 03:00:00|19.52|19.16|19.55|19.19|19.58|19.22|19.52|19.16|42
1590116700000|2020-05-22 03:05:00|19.54|19.18|19.52|19.16|19.54|19.18|19.51|19.15|11
1590117000000|2020-05-22 03:10:00|19.53|19.17|19.53|19.17|19.55|19.19|19.51|19.15|25
1590117300000|2020-05-22 03:15:00|19.54|19.18|19.54|19.18|19.56|19.2|19.53|19.17|13
1590117600000|2020-05-22 03:20:00|19.55|19.19|19.56|19.2|19.56|19.2|19.55|19.19|24
1590117900000|2020-05-22 03:25:00|19.55|19.19|19.5|19.14|19.56|19.2|19.5|19.14|30
1590118200000|2020-05-22 03:30:00|19.51|19.15|19.54|19.18|19.54|19.18|19.5|19.14|26
1590118500000|2020-05-22 03:35:00|19.53|19.17|19.49|19.13|19.53|19.17|19.48|19.12|48
1590118800000|2020-05-22 03:40:00|19.48|19.12|19.47|19.11|19.49|19.13|19.45|19.09|50
1590119100000|2020-05-22 03:45:00|19.48|19.12|19.49|19.13|19.51|19.15|19.48|19.12|30
1590119400000|2020-05-22 03:50:00|19.48|19.12|19.45|19.09|19.49|19.13|19.45|19.09|32
1590119700000|2020-05-22 03:55:00|19.44|19.08|19.45|19.09|19.45|19.09|19.41|19.05|31
1590120000000|2020-05-22 04:00:00|19.46|19.1|19.52|19.16|19.53|19.17|19.46|19.1|49
1590120300000|2020-05-22 04:05:00|19.51|19.15|19.52|19.16|19.54|19.18|19.51|19.15|42
1590120600000|2020-05-22 04:10:00|19.53|19.17|19.52|19.16|19.54|19.18|19.51|19.15|52
1590120900000|2020-05-22 04:15:00|19.51|19.15|19.51|19.15|19.52|19.16|19.51|19.15|47
1590121200000|2020-05-22 04:20:00|19.52|19.16|19.5|19.14|19.53|19.17|19.5|19.14|37
1590121500000|2020-05-22 04:25:00|19.51|19.15|19.47|19.11|19.51|19.15|19.46|19.1|34
1590121800000|2020-05-22 04:30:00|19.48|19.12|19.48|19.12|19.49|19.13|19.47|19.11|17
1590122100000|2020-05-22 04:35:00|19.47|19.11|19.41|19.05|19.48|19.12|19.41|19.05|18
1590122400000|2020-05-22 04:40:00|19.4|19.04|19.43|19.07|19.46|19.1|19.4|19.04|30
1590122700000|2020-05-22 04:45:00|19.44|19.08|19.46|19.1|19.48|19.12|19.43|19.07|21
1590123000000|2020-05-22 04:50:00|19.45|19.09|19.43|19.07|19.46|19.1|19.42|19.06|51
1590123300000|2020-05-22 04:55:00|19.44|19.08|19.46|19.1|19.47|19.11|19.43|19.07|61
1590123600000|2020-05-22 05:00:00|19.47|19.11|19.51|19.15|19.51|19.15|19.47|19.11|45
1590123900000|2020-05-22 05:05:00|19.52|19.16|19.52|19.16|19.52|19.16|19.5|19.14|23
1590124200000|2020-05-22 05:10:00|19.51|19.15|19.53|19.17|19.53|19.17|19.51|19.15|17
1590124500000|2020-05-22 05:15:00|19.54|19.18|19.55|19.19|19.57|19.21|19.53|19.17|52
1590124800000|2020-05-22 05:20:00|19.56|19.2|19.55|19.19|19.56|19.2|19.53|19.17|50
1590125100000|2020-05-22 05:25:00|19.54|19.18|19.52|19.16|19.55|19.19|19.52|19.16|11
1590125400000|2020-05-22 05:30:00|19.51|19.15|19.5|19.14|19.52|19.16|19.5|19.14|24
1590125700000|2020-05-22 05:35:00|19.49|19.13|19.48|19.12|19.49|19.13|19.47|19.11|4
1590126000000|2020-05-22 05:40:00|19.49|19.13|19.61|19.25|19.61|19.25|19.48|19.12|45
1590126300000|2020-05-22 05:45:00|19.6|19.24|19.6|19.24|19.61|19.25|19.58|19.22|35
1590126600000|2020-05-22 05:50:00|19.59|19.23|19.58|19.22|19.59|19.23|19.58|19.22|6
1590126900000|2020-05-22 05:55:00|19.59|19.23|19.59|19.23|19.59|19.23|19.57|19.21|19
1590127200000|2020-05-22 06:00:00|19.6|19.24|19.63|19.27|19.64|19.28|19.6|19.24|18
1590127500000|2020-05-22 06:05:00|19.64|19.28|19.77|19.41|19.81|19.45|19.64|19.28|57
1590127800000|2020-05-22 06:10:00|19.78|19.42|20.07|19.71|20.08|19.72|19.78|19.42|106
1590128100000|2020-05-22 06:15:00|20.08|19.72|20.09|19.73|20.17|19.81|20.04|19.68|118
1590128400000|2020-05-22 06:20:00|20.08|19.72|20.14|19.78|20.14|19.78|20.04|19.68|57
1590128700000|2020-05-22 06:25:00|20.13|19.77|20.12|19.76|20.13|19.77|20.08|19.72|82
1590129000000|2020-05-22 06:30:00|20.13|19.77|20.04|19.68|20.17|19.81|20.02|19.66|102
1590129300000|2020-05-22 06:35:00|20.03|19.67|20.05|19.69|20.06|19.7|20.03|19.67|23
1590129600000|2020-05-22 06:40:00|20.06|19.7|20.05|19.69|20.08|19.72|20.05|19.69|16
1590129900000|2020-05-22 06:45:00|20.04|19.68|20.15|19.79|20.15|19.79|20.03|19.67|61
1590130200000|2020-05-22 06:50:00|20.16|19.8|20.14|19.78|20.19|19.83|20.13|19.77|45
1590130500000|2020-05-22 06:55:00|20.13|19.77|20.11|19.75|20.15|19.79|20.11|19.75|67
1590130800000|2020-05-22 07:00:00|20.12|19.76|20.14|19.78|20.2|19.84|20.12|19.76|75
1590131100000|2020-05-22 07:05:00|20.15|19.79|20.1|19.74|20.15|19.79|20.09|19.73|86
1590131400000|2020-05-22 07:10:00|20.09|19.73|20.07|19.71|20.1|19.74|20.04|19.68|45
1590131700000|2020-05-22 07:15:00|20.06|19.7|20.04|19.68|20.07|19.71|20.04|19.68|83
1590132000000|2020-05-22 07:20:00|20.05|19.69|20.08|19.72|20.09|19.73|20.04|19.68|16
1590132300000|2020-05-22 07:25:00|20.07|19.71|20.08|19.72|20.08|19.72|20.03|19.67|62
1590132600000|2020-05-22 07:30:00|20.09|19.73|20.15|19.79|20.16|19.8|20.09|19.73|61
1590132900000|2020-05-22 07:35:00|20.16|19.8|20.17|19.81|20.17|19.81|20.15|19.79|20
1590133200000|2020-05-22 07:40:00|20.16|19.8|20.13|19.77|20.16|19.8|20.12|19.76|22
1590133500000|2020-05-22 07:45:00|20.14|19.78|20.19|19.83|20.19|19.83|20.13|19.77|12
1590133800000|2020-05-22 07:50:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|41
1590134100000|2020-05-22 07:55:00|20.19|19.83|20.14|19.78|20.2|19.84|20.14|19.78|24
1590134400000|2020-05-22 08:00:00|20.15|19.79|20.22|19.86|20.22|19.86|20.14|19.78|52
1590134700000|2020-05-22 08:05:00|20.21|19.85|20.21|19.85|20.22|19.86|20.2|19.84|27
1590135000000|2020-05-22 08:10:00|20.2|19.84|20.13|19.77|20.21|19.85|20.13|19.77|23
1590135300000|2020-05-22 08:15:00|20.14|19.78|20.08|19.72|20.16|19.8|20.06|19.7|41
1590135600000|2020-05-22 08:20:00|20.09|19.73|20.11|19.75|20.13|19.77|20.08|19.72|27
1590135900000|2020-05-22 08:25:00|20.12|19.76|20.14|19.78|20.14|19.78|20.09|19.73|55
1590136200000|2020-05-22 08:30:00|20.13|19.77|20.15|19.79|20.19|19.83|20.13|19.77|23
1590136500000|2020-05-22 08:35:00|20.14|19.78|20.12|19.76|20.15|19.79|20.11|19.75|23
1590136800000|2020-05-22 08:40:00|20.13|19.77|20.14|19.78|20.15|19.79|20.12|19.76|16
1590137100000|2020-05-22 08:45:00|20.15|19.79|20.15|19.79|20.17|19.81|20.14|19.78|25
1590137400000|2020-05-22 08:50:00|20.16|19.8|20.16|19.8|20.17|19.81|20.15|19.79|21
1590137700000|2020-05-22 08:55:00|20.17|19.81|20.16|19.8|20.17|19.81|20.16|19.8|16
1590138000000|2020-05-22 09:00:00|20.17|19.81|20.2|19.84|20.21|19.85|20.16|19.8|29
1590138300000|2020-05-22 09:05:00|20.21|19.85|20.2|19.84|20.21|19.85|20.19|19.83|24
1590138600000|2020-05-22 09:10:00|20.19|19.83|20.12|19.76|20.2|19.84|20.12|19.76|21
1590138900000|2020-05-22 09:15:00|20.13|19.77|20.15|19.79|20.16|19.8|20.13|19.77|40
1590139200000|2020-05-22 09:20:00|20.16|19.8|20.16|19.8|20.16|19.8|20.14|19.78|19
1590139500000|2020-05-22 09:25:00|20.15|19.79|20.15|19.79|20.16|19.8|20.13|19.77|47
1590139800000|2020-05-22 09:30:00|20.14|19.78|20.16|19.8|20.17|19.81|20.14|19.78|33
1590140100000|2020-05-22 09:35:00|20.15|19.79|20.16|19.8|20.17|19.81|20.15|19.79|39
1590140400000|2020-05-22 09:40:00|20.15|19.79|20.19|19.83|20.2|19.84|20.15|19.79|47
1590140700000|2020-05-22 09:45:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|23
1590141000000|2020-05-22 09:50:00|20.21|19.85|20.21|19.85|20.21|19.85|20.2|19.84|11
1590141300000|2020-05-22 09:55:00|20.22|19.86|20.26|19.9|20.26|19.9|20.22|19.86|11
1590141600000|2020-05-22 10:00:00|20.27|19.91|20.3|19.94|20.36|20|20.26|19.9|76
1590141900000|2020-05-22 10:05:00|20.29|19.93|20.27|19.91|20.34|19.98|20.26|19.9|103
1590142200000|2020-05-22 10:10:00|20.26|19.9|20.27|19.91|20.32|19.96|20.25|19.89|62
1590142500000|2020-05-22 10:15:00|20.28|19.92|20.3|19.94|20.3|19.94|20.25|19.89|55
1590142800000|2020-05-22 10:20:00|20.29|19.93|20.34|19.98|20.34|19.98|20.29|19.93|45
1590143100000|2020-05-22 10:25:00|20.35|19.99|20.3|19.94|20.35|19.99|20.28|19.92|58
1590143400000|2020-05-22 10:30:00|20.31|19.95|20.26|19.9|20.31|19.95|20.25|19.89|30
1590143700000|2020-05-22 10:35:00|20.27|19.91|20.23|19.87|20.28|19.92|20.23|19.87|39
1590144000000|2020-05-22 10:40:00|20.22|19.86|20.19|19.83|20.24|19.88|20.19|19.83|26
1590144300000|2020-05-22 10:45:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|39
1590144600000|2020-05-22 10:50:00|20.21|19.85|20.21|19.85|20.23|19.87|20.2|19.84|37
1590144900000|2020-05-22 10:55:00|20.22|19.86|20.19|19.83|20.22|19.86|20.19|19.83|20
1590145200000|2020-05-22 11:00:00|20.2|19.84|20.26|19.9|20.26|19.9|20.19|19.83|35
1590145500000|2020-05-22 11:05:00|20.25|19.89|20.19|19.83|20.26|19.9|20.19|19.83|29
1590145800000|2020-05-22 11:10:00|20.2|19.84|20.17|19.81|20.22|19.86|20.15|19.79|44
1590146100000|2020-05-22 11:15:00|20.16|19.8|20.18|19.82|20.19|19.83|20.16|19.8|25
1590146400000|2020-05-22 11:20:00|20.19|19.83|20.2|19.84|20.2|19.84|20.18|19.82|18
1590146700000|2020-05-22 11:25:00|20.19|19.83|20.21|19.85|20.21|19.85|20.19|19.83|23
1590147000000|2020-05-22 11:30:00|20.2|19.84|20.21|19.85|20.22|19.86|20.2|19.84|12
1590147300000|2020-05-22 11:35:00|20.2|19.84|20.21|19.85|20.22|19.86|20.2|19.84|18
1590147600000|2020-05-22 11:40:00|20.22|19.86|20.23|19.87|20.24|19.88|20.21|19.85|30
1590147900000|2020-05-22 11:45:00|20.24|19.88|20.27|19.91|20.28|19.92|20.23|19.87|20
1590148200000|2020-05-22 11:50:00|20.28|19.92|20.28|19.92|20.29|19.93|20.27|19.91|35
1590148500000|2020-05-22 11:55:00|20.29|19.93|20.24|19.88|20.29|19.93|20.23|19.87|24
1590148800000|2020-05-22 12:00:00|20.25|19.89|20.29|19.93|20.29|19.93|20.25|19.89|29
1590149100000|2020-05-22 12:05:00|20.28|19.92|20.26|19.9|20.29|19.93|20.26|19.9|17
1590149400000|2020-05-22 12:10:00|20.27|19.91|20.31|19.95|20.32|19.96|20.26|19.9|39
1590149700000|2020-05-22 12:15:00|20.32|19.96|20.34|19.98|20.35|19.99|20.31|19.95|29
1590150000000|2020-05-22 12:20:00|20.35|19.99|20.36|20|20.37|20.01|20.34|19.98|30
1590150300000|2020-05-22 12:25:00|20.35|19.99|20.34|19.98|20.36|20|20.34|19.98|10
1590150600000|2020-05-22 12:30:00|20.35|19.99|20.34|19.98|20.35|19.99|20.34|19.98|6
1590150900000|2020-05-22 12:35:00|20.33|19.97|20.33|19.97|20.34|19.98|20.32|19.96|27
1590151200000|2020-05-22 12:40:00|20.34|19.98|20.34|19.98|20.34|19.98|20.33|19.97|33
1590151500000|2020-05-22 12:45:00|20.33|19.97|20.31|19.95|20.33|19.97|20.3|19.94|29
1590151800000|2020-05-22 12:50:00|20.32|19.96|20.32|19.96|20.33|19.97|20.3|19.94|39
1590152100000|2020-05-22 12:55:00|20.33|19.97|20.33|19.97|20.33|19.97|20.3|19.94|13
1590152400000|2020-05-22 13:00:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|4
1590152700000|2020-05-22 13:05:00|20.32|19.96|20.31|19.95|20.33|19.97|20.3|19.94|26
1590153000000|2020-05-22 13:10:00|20.32|19.96|20.28|19.92|20.32|19.96|20.28|19.92|21
1590153300000|2020-05-22 13:15:00|20.29|19.93|20.27|19.91|20.29|19.93|20.27|19.91|27
1590153600000|2020-05-22 13:20:00|20.28|19.92|20.25|19.89|20.28|19.92|20.25|19.89|12
1590153900000|2020-05-22 13:25:00|20.26|19.9|20.24|19.88|20.26|19.9|20.23|19.87|15
1590154200000|2020-05-22 13:30:00|20.25|19.89|20.2|19.84|20.25|19.89|20.18|19.82|46
1590154500000|2020-05-22 13:35:00|20.19|19.83|20.17|19.81|20.2|19.84|20.17|19.81|33
1590154800000|2020-05-22 13:40:00|20.16|19.8|20.11|19.75|20.17|19.81|20.1|19.74|24
1590155100000|2020-05-22 13:45:00|20.12|19.76|20.19|19.83|20.19|19.83|20.11|19.75|71
1590155400000|2020-05-22 13:50:00|20.2|19.84|20.17|19.81|20.2|19.84|20.15|19.79|20
1590155700000|2020-05-22 13:55:00|20.18|19.82|20.14|19.78|20.21|19.85|20.13|19.77|29
1590156000000|2020-05-22 14:00:00|20.13|19.77|20.21|19.85|20.21|19.85|20.13|19.77|53
1590156300000|2020-05-22 14:05:00|20.22|19.86|20.21|19.85|20.23|19.87|20.21|19.85|10
1590156600000|2020-05-22 14:10:00|20.22|19.86|20.21|19.85|20.22|19.86|20.2|19.84|14
1590156900000|2020-05-22 14:15:00|20.22|19.86|20.21|19.85|20.22|19.86|20.21|19.85|18
1590157200000|2020-05-22 14:20:00|20.22|19.86|20.24|19.88|20.26|19.9|20.21|19.85|41
1590157500000|2020-05-22 14:25:00|20.25|19.89|20.22|19.86|20.25|19.89|20.22|19.86|20
1590157800000|2020-05-22 14:30:00|20.23|19.87|20.27|19.91|20.27|19.91|20.22|19.86|35
1590158100000|2020-05-22 14:35:00|20.26|19.9|20.3|19.94|20.3|19.94|20.26|19.9|23
1590158400000|2020-05-22 14:40:00|20.29|19.93|20.27|19.91|20.3|19.94|20.27|19.91|27
1590158700000|2020-05-22 14:45:00|20.28|19.92|20.28|19.92|20.3|19.94|20.27|19.91|19
1590159000000|2020-05-22 14:50:00|20.27|19.91|20.27|19.91|20.28|19.92|20.27|19.91|3
1590159300000|2020-05-22 14:55:00|20.26|19.9|20.21|19.85|20.27|19.91|20.21|19.85|34
1590159600000|2020-05-22 15:00:00|20.22|19.86|20.27|19.91|20.28|19.92|20.22|19.86|20
1590159900000|2020-05-22 15:05:00|20.28|19.92|20.28|19.92|20.29|19.93|20.28|19.92|13
1590160200000|2020-05-22 15:10:00|20.29|19.93|20.25|19.89|20.29|19.93|20.22|19.86|33
1590160500000|2020-05-22 15:15:00|20.26|19.9|20.31|19.95|20.31|19.95|20.25|19.89|36
1590160800000|2020-05-22 15:20:00|20.32|19.96|20.31|19.95|20.33|19.97|20.3|19.94|36
1590161100000|2020-05-22 15:25:00|20.3|19.94|20.31|19.95|20.32|19.96|20.29|19.93|16
1590161400000|2020-05-22 15:30:00|20.3|19.94|20.29|19.93|20.3|19.94|20.28|19.92|6
1590161700000|2020-05-22 15:35:00|20.3|19.94|20.32|19.96|20.32|19.96|20.29|19.93|31
1590162000000|2020-05-22 15:40:00|20.31|19.95|20.31|19.95|20.32|19.96|20.29|19.93|15
1590162300000|2020-05-22 15:45:00|20.32|19.96|20.31|19.95|20.32|19.96|20.29|19.93|24
1590162600000|2020-05-22 15:50:00|20.32|19.96|20.31|19.95|20.34|19.98|20.31|19.95|24
1590162900000|2020-05-22 15:55:00|20.3|19.94|20.34|19.98|20.34|19.98|20.3|19.94|11
1590163200000|2020-05-22 16:00:00|20.35|19.99|20.31|19.95|20.37|20.01|20.3|19.94|41
1590163500000|2020-05-22 16:05:00|20.32|19.96|20.42|20.06|20.43|20.07|20.32|19.96|45
1590163800000|2020-05-22 16:10:00|20.43|20.07|20.38|20.02|20.43|20.07|20.37|20.01|66
1590164100000|2020-05-22 16:15:00|20.37|20.01|20.36|20|20.38|20.02|20.34|19.98|30
1590164400000|2020-05-22 16:20:00|20.35|19.99|20.41|20.05|20.41|20.05|20.35|19.99|23
1590164700000|2020-05-22 16:25:00|20.42|20.06|20.42|20.06|20.42|20.06|20.4|20.04|23
1590165000000|2020-05-22 16:30:00|20.41|20.05|20.37|20.01|20.42|20.06|20.36|20|31
1590165300000|2020-05-22 16:35:00|20.36|20|20.32|19.96|20.36|20|20.32|19.96|23
1590165600000|2020-05-22 16:40:00|20.33|19.97|20.33|19.97|20.33|19.97|20.31|19.95|43
1590165900000|2020-05-22 16:45:00|20.34|19.98|20.36|20|20.36|20|20.34|19.98|3
1590166200000|2020-05-22 16:50:00|20.37|20.01|20.37|20.01|20.39|20.03|20.36|20|19
1590166500000|2020-05-22 16:55:00|20.38|20.02|20.41|20.05|20.41|20.05|20.37|20.01|40
1590166800000|2020-05-22 17:00:00|20.4|20.04|20.4|20.04|20.41|20.05|20.38|20.02|29
1590167100000|2020-05-22 17:05:00|20.41|20.05|20.37|20.01|20.41|20.05|20.37|20.01|41
1590167400000|2020-05-22 17:10:00|20.38|20.02|20.35|19.99|20.38|20.02|20.35|19.99|16
1590167700000|2020-05-22 17:15:00|20.34|19.98|20.32|19.96|20.34|19.98|20.32|19.96|33
1590168000000|2020-05-22 17:20:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|41
1590168300000|2020-05-22 17:25:00|20.32|19.96|20.34|19.98|20.34|19.98|20.32|19.96|7
1590168600000|2020-05-22 17:30:00|20.33|19.97|20.29|19.93|20.33|19.97|20.28|19.92|15
1590168900000|2020-05-22 17:35:00|20.28|19.92|20.25|19.89|20.29|19.93|20.25|19.89|20
1590169200000|2020-05-22 17:40:00|20.26|19.9|20.27|19.91|20.27|19.91|20.26|19.9|18
1590169500000|2020-05-22 17:45:00|20.28|19.92|20.3|19.94|20.31|19.95|20.28|19.92|19
1590169800000|2020-05-22 17:50:00|20.29|19.93|20.29|19.93|20.3|19.94|20.29|19.93|17
1590170100000|2020-05-22 17:55:00|20.3|19.94|20.28|19.92|20.3|19.94|20.27|19.91|19
1590170400000|2020-05-22 18:00:00|20.29|19.93|20.32|19.96|20.33|19.97|20.28|19.92|30
1590170700000|2020-05-22 18:05:00|20.31|19.95|20.31|19.95|20.32|19.96|20.3|19.94|11
1590171000000|2020-05-22 18:10:00|20.32|19.96|20.34|19.98|20.34|19.98|20.32|19.96|3
1590171300000|2020-05-22 18:15:00|20.35|19.99|20.34|19.98|20.35|19.99|20.33|19.97|12
1590171600000|2020-05-22 18:20:00|20.33|19.97|20.34|19.98|20.35|19.99|20.33|19.97|20
1590171900000|2020-05-22 18:25:00|20.35|19.99|20.36|20|20.36|20|20.34|19.98|8
1590172200000|2020-05-22 18:30:00|20.35|19.99|20.34|19.98|20.35|19.99|20.34|19.98|14
1590172500000|2020-05-22 18:35:00|20.33|19.97|20.29|19.93|20.33|19.97|20.28|19.92|17
1590172800000|2020-05-22 18:40:00|20.28|19.92|20.24|19.88|20.28|19.92|20.24|19.88|13
1590173100000|2020-05-22 18:45:00|20.23|19.87|20.24|19.88|20.24|19.88|20.23|19.87|24
1590173400000|2020-05-22 18:50:00|20.23|19.87|20.24|19.88|20.24|19.88|20.23|19.87|2
1590173700000|2020-05-22 18:55:00|20.25|19.89|20.27|19.91|20.27|19.91|20.25|19.89|11
1590174000000|2020-05-22 19:00:00|20.28|19.92|20.29|19.93|20.29|19.93|20.27|19.91|26
1590174300000|2020-05-22 19:05:00|20.3|19.94|20.31|19.95|20.32|19.96|20.3|19.94|32
1590174600000|2020-05-22 19:10:00|20.32|19.96|20.32|19.96|20.32|19.96|20.31|19.95|13
1590174900000|2020-05-22 19:15:00|20.31|19.95|20.3|19.94|20.31|19.95|20.3|19.94|8
1590175200000|2020-05-22 19:20:00|20.29|19.93|20.29|19.93|20.29|19.93|20.28|19.92|3
1590175500000|2020-05-22 19:25:00|20.28|19.92|20.25|19.89|20.28|19.92|20.25|19.89|24
1590175800000|2020-05-22 19:30:00|20.24|19.88|20.27|19.91|20.27|19.91|20.24|19.88|6
1590176100000|2020-05-22 19:35:00|20.26|19.9|20.22|19.86|20.26|19.9|20.22|19.86|13
1590176400000|2020-05-22 19:40:00|20.23|19.87|20.2|19.84|20.23|19.87|20.19|19.83|22
1590176700000|2020-05-22 19:45:00|20.21|19.85|20.2|19.84|20.23|19.87|20.2|19.84|36
1590177000000|2020-05-22 19:50:00|20.19|19.83|20.25|19.89|20.25|19.89|20.19|19.83|15
1590177300000|2020-05-22 19:55:00|20.26|19.9|20.29|19.93|20.29|19.93|20.25|19.89|12
1590177600000|2020-05-22 20:00:00|20.28|19.92|20.25|19.89|20.28|19.92|20.24|19.88|28
1590177900000|2020-05-22 20:05:00|20.26|19.9|20.19|19.83|20.26|19.9|20.19|19.83|16
1590178200000|2020-05-22 20:10:00|20.18|19.82|20.21|19.85|20.21|19.85|20.18|19.82|24
1590178500000|2020-05-22 20:15:00|20.2|19.84|20.21|19.85|20.22|19.86|20.2|19.84|14
1590178800000|2020-05-22 20:20:00|20.2|19.84|20.22|19.86|20.22|19.86|20.18|19.82|21
1590179100000|2020-05-22 20:25:00|20.23|19.87|20.21|19.85|20.24|19.88|20.21|19.85|13
1590179400000|2020-05-22 20:30:00|20.22|19.86|20.25|19.89|20.26|19.9|20.22|19.86|16
1590179700000|2020-05-22 20:35:00|20.26|19.9|20.31|19.95|20.31|19.95|20.25|19.89|14
1590180000000|2020-05-22 20:40:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|3
1590180300000|2020-05-22 20:45:00|20.29|19.93|20.38|20.02|20.38|20.02|20.29|19.93|29
1590180600000|2020-05-22 20:50:00|20.37|20.01|20.36|20|20.38|20.02|20.36|20|8
1590180900000|2020-05-22 20:55:00|20.37|20.01|20.36|20|20.37|20.01|20.35|19.99|8
1590217500000|2020-05-23 07:05:00|20.19|19.83|20.17|19.81|20.19|19.83|20.16|19.8|25
1590217800000|2020-05-23 07:10:00|20.16|19.8|20.15|19.79|20.17|19.81|20.15|19.79|10
1590218100000|2020-05-23 07:15:00|20.16|19.8|20.2|19.84|20.21|19.85|20.16|19.8|11
1590218400000|2020-05-23 07:20:00|20.21|19.85|20.22|19.86|20.22|19.86|20.21|19.85|18
1590218700000|2020-05-23 07:25:00|20.23|19.87|20.21|19.85|20.23|19.87|20.2|19.84|13
1590219000000|2020-05-23 07:30:00|20.2|19.84|20.21|19.85|20.21|19.85|20.19|19.83|6
1590219300000|2020-05-23 07:35:00|20.22|19.86|20.24|19.88|20.24|19.88|20.21|19.85|19
1590219600000|2020-05-23 07:40:00|20.23|19.87|20.23|19.87|20.24|19.88|20.22|19.86|9
1590219900000|2020-05-23 07:45:00|20.24|19.88|20.26|19.9|20.27|19.91|20.23|19.87|23
1590220200000|2020-05-23 07:50:00|20.25|19.89|20.23|19.87|20.25|19.89|20.22|19.86|7
1590220500000|2020-05-23 07:55:00|20.22|19.86|20.22|19.86|20.23|19.87|20.22|19.86|7
1590220800000|2020-05-23 08:00:00|20.21|19.85|20.19|19.83|20.21|19.85|20.18|19.82|33
1590221100000|2020-05-23 08:05:00|20.18|19.82|20.16|19.8|20.18|19.82|20.15|19.79|19
1590221400000|2020-05-23 08:10:00|20.15|19.79|20.15|19.79|20.16|19.8|20.13|19.77|21
1590221700000|2020-05-23 08:15:00|20.14|19.78|20.11|19.75|20.14|19.78|20.06|19.7|36
1590222000000|2020-05-23 08:20:00|20.1|19.74|20.08|19.72|20.1|19.74|20.08|19.72|23
1590222300000|2020-05-23 08:25:00|20.07|19.71|20.06|19.7|20.08|19.72|20.04|19.68|38
1590222600000|2020-05-23 08:30:00|20.07|19.71|20.08|19.72|20.08|19.72|20.06|19.7|8
1590222900000|2020-05-23 08:35:00|20.07|19.71|20.08|19.72|20.08|19.72|20.06|19.7|10
1590223200000|2020-05-23 08:40:00|20.07|19.71|20.08|19.72|20.08|19.72|20.07|19.71|2
1590223500000|2020-05-23 08:45:00|20.07|19.71|20.14|19.78|20.14|19.78|20.07|19.71|12
1590223800000|2020-05-23 08:50:00|20.13|19.77|20.13|19.77|20.13|19.77|20.13|19.77|1
1590224100000|2020-05-23 08:55:00|20.12|19.76|20.09|19.73|20.12|19.76|20.09|19.73|26
1590224400000|2020-05-23 09:00:00|20.1|19.74|20.09|19.73|20.12|19.76|20.08|19.72|12
1590224700000|2020-05-23 09:05:00|20.1|19.74|20.09|19.73|20.1|19.74|20.07|19.71|34
1590225000000|2020-05-23 09:10:00|20.1|19.74|20.11|19.75|20.11|19.75|20.08|19.72|26
1590225300000|2020-05-23 09:15:00|20.1|19.74|20.13|19.77|20.14|19.78|20.09|19.73|64
1590225600000|2020-05-23 09:20:00|20.14|19.78|20.15|19.79|20.15|19.79|20.14|19.78|8
1590225900000|2020-05-23 09:25:00|20.16|19.8|20.16|19.8|20.16|19.8|20.14|19.78|31
1590226200000|2020-05-23 09:30:00|20.15|19.79|20.17|19.81|20.17|19.81|20.15|19.79|11
1590226500000|2020-05-23 09:35:00|20.18|19.82|20.18|19.82|20.18|19.82|20.16|19.8|17
1590226800000|2020-05-23 09:40:00|20.17|19.81|20.16|19.8|20.18|19.82|20.16|19.8|14
1590227100000|2020-05-23 09:45:00|20.15|19.79|20.16|19.8|20.16|19.8|20.15|19.79|12
1590227400000|2020-05-23 09:50:00|20.15|19.79|20.12|19.76|20.15|19.79|20.11|19.75|6
1590227700000|2020-05-23 09:55:00|20.11|19.75|20.08|19.72|20.11|19.75|20.06|19.7|46
1590228000000|2020-05-23 10:00:00|20.07|19.71|20.07|19.71|20.1|19.74|20.05|19.69|39
1590228300000|2020-05-23 10:05:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|21
1590228600000|2020-05-23 10:10:00|20.05|19.69|20.05|19.69|20.06|19.7|20.04|19.68|27
1590228900000|2020-05-23 10:15:00|20.04|19.68|20.07|19.71|20.07|19.71|20.04|19.68|20
1590229200000|2020-05-23 10:20:00|20.06|19.7|20.08|19.72|20.09|19.73|20.05|19.69|21
1590229500000|2020-05-23 10:25:00|20.07|19.71|20.07|19.71|20.07|19.71|20.06|19.7|3
1590229800000|2020-05-23 10:30:00|20.06|19.7|20.07|19.71|20.08|19.72|20.05|19.69|18
1590230100000|2020-05-23 10:35:00|20.08|19.72|20.07|19.71|20.08|19.72|20.07|19.71|6
1590230400000|2020-05-23 10:40:00|20.08|19.72|20.06|19.7|20.09|19.73|20.05|19.69|39
1590230700000|2020-05-23 10:45:00|20.07|19.71|20.08|19.72|20.09|19.73|20.07|19.71|18
1590231000000|2020-05-23 10:50:00|20.09|19.73|20.08|19.72|20.09|19.73|20.08|19.72|14
1590231300000|2020-05-23 10:55:00|20.09|19.73|20.1|19.74|20.12|19.76|20.07|19.71|48
1590231600000|2020-05-23 11:00:00|20.09|19.73|20.13|19.77|20.14|19.78|20.08|19.72|41
1590231900000|2020-05-23 11:05:00|20.14|19.78|20.14|19.78|20.16|19.8|20.13|19.77|13
1590232200000|2020-05-23 11:10:00|20.13|19.77|20.15|19.79|20.16|19.8|20.13|19.77|23
1590232500000|2020-05-23 11:15:00|20.14|19.78|20.15|19.79|20.16|19.8|20.14|19.78|28
1590232800000|2020-05-23 11:20:00|20.14|19.78|20.15|19.79|20.17|19.81|20.14|19.78|22
1590233100000|2020-05-23 11:25:00|20.16|19.8|20.13|19.77|20.16|19.8|20.12|19.76|58
1590233400000|2020-05-23 11:30:00|20.12|19.76|20.12|19.76|20.14|19.78|20.1|19.74|41
1590233700000|2020-05-23 11:35:00|20.11|19.75|20.15|19.79|20.15|19.79|20.11|19.75|11
1590234000000|2020-05-23 11:40:00|20.16|19.8|20.22|19.86|20.22|19.86|20.15|19.79|41
1590234300000|2020-05-23 11:45:00|20.23|19.87|20.22|19.86|20.24|19.88|20.2|19.84|26
1590234600000|2020-05-23 11:50:00|20.21|19.85|20.21|19.85|20.22|19.86|20.2|19.84|13
1590234900000|2020-05-23 11:55:00|20.22|19.86|20.16|19.8|20.22|19.86|20.16|19.8|21
1590235200000|2020-05-23 12:00:00|20.15|19.79|20.15|19.79|20.16|19.8|20.15|19.79|25
1590235500000|2020-05-23 12:05:00|20.16|19.8|20.16|19.8|20.17|19.81|20.15|19.79|61
1590235800000|2020-05-23 12:10:00|20.17|19.81|20.15|19.79|20.17|19.81|20.15|19.79|63
1590236100000|2020-05-23 12:15:00|20.16|19.8|20.15|19.79|20.16|19.8|20.15|19.79|6
1590236400000|2020-05-23 12:20:00|20.16|19.8|20.05|19.69|20.16|19.8|20.05|19.69|50
1590236700000|2020-05-23 12:25:00|20.06|19.7|20.08|19.72|20.1|19.74|20.05|19.69|35
1590237000000|2020-05-23 12:30:00|20.07|19.71|20.04|19.68|20.07|19.71|20.02|19.66|38
1590237300000|2020-05-23 12:35:00|20.03|19.67|20.03|19.67|20.03|19.67|20.01|19.65|27
1590237600000|2020-05-23 12:40:00|20.02|19.66|20.06|19.7|20.06|19.7|20.02|19.66|13
1590237900000|2020-05-23 12:45:00|20.07|19.71|20.06|19.7|20.09|19.73|20.05|19.69|18
1590238200000|2020-05-23 12:50:00|20.07|19.71|20.06|19.7|20.08|19.72|20.06|19.7|26
1590238500000|2020-05-23 12:55:00|20.05|19.69|20.03|19.67|20.05|19.69|20.01|19.65|27
1590238800000|2020-05-23 13:00:00|20.04|19.68|20.01|19.65|20.04|19.68|19.99|19.63|28
1590239100000|2020-05-23 13:05:00|20.02|19.66|20.07|19.71|20.07|19.71|20.01|19.65|24
1590239400000|2020-05-23 13:10:00|20.08|19.72|20.08|19.72|20.08|19.72|20.06|19.7|5
1590239700000|2020-05-23 13:15:00|20.09|19.73|20.1|19.74|20.11|19.75|20.09|19.73|18
1590240000000|2020-05-23 13:20:00|20.11|19.75|20.1|19.74|20.11|19.75|20.08|19.72|36
1590240300000|2020-05-23 13:25:00|20.09|19.73|20.08|19.72|20.1|19.74|20.08|19.72|34
1590240600000|2020-05-23 13:30:00|20.07|19.71|20.09|19.73|20.11|19.75|20.07|19.71|31
1590240900000|2020-05-23 13:35:00|20.08|19.72|20.11|19.75|20.11|19.75|20.08|19.72|4
1590241200000|2020-05-23 13:40:00|20.1|19.74|20.1|19.74|20.1|19.74|20.09|19.73|5
1590241800000|2020-05-23 13:50:00|20.09|19.73|20.08|19.72|20.09|19.73|20.08|19.72|6
1590242100000|2020-05-23 13:55:00|20.09|19.73|20.09|19.73|20.11|19.75|20.08|19.72|31
1590242400000|2020-05-23 14:00:00|20.1|19.74|20.07|19.71|20.1|19.74|20.05|19.69|20
1590242700000|2020-05-23 14:05:00|20.08|19.72|20.11|19.75|20.11|19.75|20.05|19.69|26
1590243000000|2020-05-23 14:10:00|20.12|19.76|20.13|19.77|20.13|19.77|20.11|19.75|6
1590243300000|2020-05-23 14:15:00|20.14|19.78|20.11|19.75|20.14|19.78|20.11|19.75|14
1590243600000|2020-05-23 14:20:00|20.12|19.76|20.13|19.77|20.13|19.77|20.11|19.75|8
1590243900000|2020-05-23 14:25:00|20.12|19.76|20.2|19.84|20.22|19.86|20.12|19.76|35
1590244200000|2020-05-23 14:30:00|20.19|19.83|20.19|19.83|20.2|19.84|20.19|19.83|17
1590244500000|2020-05-23 14:35:00|20.2|19.84|20.2|19.84|20.24|19.88|20.2|19.84|13
1590244800000|2020-05-23 14:40:00|20.19|19.83|20.23|19.87|20.24|19.88|20.19|19.83|33
1590245100000|2020-05-23 14:45:00|20.22|19.86|20.21|19.85|20.23|19.87|20.21|19.85|52
1590245400000|2020-05-23 14:50:00|20.22|19.86|20.2|19.84|20.22|19.86|20.2|19.84|43
1590245700000|2020-05-23 14:55:00|20.21|19.85|20.19|19.83|20.21|19.85|20.19|19.83|21
1590246000000|2020-05-23 15:00:00|20.2|19.84|20.21|19.85|20.22|19.86|20.2|19.84|32
1590246300000|2020-05-23 15:05:00|20.22|19.86|20.21|19.85|20.22|19.86|20.2|19.84|16
1590246600000|2020-05-23 15:10:00|20.2|19.84|20.2|19.84|20.21|19.85|20.2|19.84|25
1590246900000|2020-05-23 15:15:00|20.21|19.85|20.2|19.84|20.21|19.85|20.2|19.84|10
1590247200000|2020-05-23 15:20:00|20.19|19.83|20.17|19.81|20.19|19.83|20.17|19.81|5
1590247500000|2020-05-23 15:25:00|20.18|19.82|20.18|19.82|20.19|19.83|20.18|19.82|19
1590247800000|2020-05-23 15:30:00|20.19|19.83|20.16|19.8|20.19|19.83|20.16|19.8|22
1590248100000|2020-05-23 15:35:00|20.17|19.81|20.16|19.8|20.17|19.81|20.16|19.8|4
1590248400000|2020-05-23 15:40:00|20.17|19.81|20.17|19.81|20.18|19.82|20.17|19.81|33
1590248700000|2020-05-23 15:45:00|20.18|19.82|20.16|19.8|20.18|19.82|20.16|19.8|35
1590249000000|2020-05-23 15:50:00|20.17|19.81|20.18|19.82|20.18|19.82|20.16|19.8|4
1590249300000|2020-05-23 15:55:00|20.19|19.83|20.21|19.85|20.21|19.85|20.18|19.82|11
1590249600000|2020-05-23 16:00:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|39
1590249900000|2020-05-23 16:05:00|20.21|19.85|20.19|19.83|20.22|19.86|20.19|19.83|19
1590250200000|2020-05-23 16:10:00|20.18|19.82|20.09|19.73|20.19|19.83|20.09|19.73|18
1590250500000|2020-05-23 16:15:00|20.08|19.72|20.08|19.72|20.11|19.75|20.07|19.71|13
1590250800000|2020-05-23 16:20:00|20.09|19.73|20.07|19.71|20.1|19.74|20.07|19.71|11
1590251100000|2020-05-23 16:25:00|20.06|19.7|20.04|19.68|20.07|19.71|20.03|19.67|21
1590251400000|2020-05-23 16:30:00|20.05|19.69|20.07|19.71|20.07|19.71|20.05|19.69|31
1590252000000|2020-05-23 16:40:00|20.08|19.72|20.06|19.7|20.08|19.72|20.06|19.7|7
1590252300000|2020-05-23 16:45:00|20.05|19.69|20.08|19.72|20.08|19.72|20.05|19.69|30
1590252600000|2020-05-23 16:50:00|20.09|19.73|20.09|19.73|20.09|19.73|20.08|19.72|7
1590252900000|2020-05-23 16:55:00|20.08|19.72|20.1|19.74|20.1|19.74|20.08|19.72|31
1590253200000|2020-05-23 17:00:00|20.11|19.75|20.16|19.8|20.16|19.8|20.1|19.74|10
1590253500000|2020-05-23 17:05:00|20.17|19.81|20.17|19.81|20.19|19.83|20.16|19.8|21
1590253800000|2020-05-23 17:10:00|20.16|19.8|20.16|19.8|20.16|19.8|20.16|19.8|1
1590254100000|2020-05-23 17:15:00|20.17|19.81|20.18|19.82|20.18|19.82|20.17|19.81|22
1590254400000|2020-05-23 17:20:00|20.17|19.81|20.14|19.78|20.17|19.81|20.12|19.76|22
1590254700000|2020-05-23 17:25:00|20.13|19.77|20.11|19.75|20.13|19.77|20.11|19.75|7
1590255000000|2020-05-23 17:30:00|20.12|19.76|20.13|19.77|20.13|19.77|20.11|19.75|8
1590255300000|2020-05-23 17:35:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|15
1590255600000|2020-05-23 17:40:00|20.15|19.79|20.14|19.78|20.15|19.79|20.14|19.78|8
1590255900000|2020-05-23 17:45:00|20.15|19.79|20.15|19.79|20.15|19.79|20.14|19.78|9
1590256200000|2020-05-23 17:50:00|20.16|19.8|20.17|19.81|20.17|19.81|20.15|19.79|24
1590256500000|2020-05-23 17:55:00|20.16|19.8|20.15|19.79|20.17|19.81|20.15|19.79|6
1590256800000|2020-05-23 18:00:00|20.16|19.8|20.19|19.83|20.19|19.83|20.16|19.8|24
1590257100000|2020-05-23 18:05:00|20.18|19.82|20.23|19.87|20.23|19.87|20.18|19.82|26
1590257400000|2020-05-23 18:10:00|20.22|19.86|20.17|19.81|20.23|19.87|20.17|19.81|30
1590257700000|2020-05-23 18:15:00|20.18|19.82|20.14|19.78|20.18|19.82|20.14|19.78|13
1590258000000|2020-05-23 18:20:00|20.15|19.79|20.16|19.8|20.16|19.8|20.14|19.78|18
1590258300000|2020-05-23 18:25:00|20.15|19.79|20.13|19.77|20.16|19.8|20.13|19.77|25
1590258600000|2020-05-23 18:30:00|20.12|19.76|20.13|19.77|20.13|19.77|20.09|19.73|10
1590258900000|2020-05-23 18:35:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|23
1590259200000|2020-05-23 18:40:00|20.13|19.77|20.14|19.78|20.14|19.78|20.13|19.77|6
1590259500000|2020-05-23 18:45:00|20.13|19.77|20.11|19.75|20.14|19.78|20.11|19.75|9
1590259800000|2020-05-23 18:50:00|20.12|19.76|20.13|19.77|20.13|19.77|20.11|19.75|12
1590260100000|2020-05-23 18:55:00|20.12|19.76|20.11|19.75|20.13|19.77|20.1|19.74|26
1590260400000|2020-05-23 19:00:00|20.12|19.76|20.04|19.68|20.12|19.76|20.04|19.68|15
1590260700000|2020-05-23 19:05:00|20.05|19.69|20.06|19.7|20.07|19.71|20.04|19.68|32
1590261000000|2020-05-23 19:10:00|20.05|19.69|20.15|19.79|20.15|19.79|20.05|19.69|29
1590261300000|2020-05-23 19:15:00|20.14|19.78|20.16|19.8|20.16|19.8|20.14|19.78|11
1590261600000|2020-05-23 19:20:00|20.17|19.81|20.18|19.82|20.2|19.84|20.17|19.81|20
1590261900000|2020-05-23 19:25:00|20.17|19.81|20.17|19.81|20.18|19.82|20.17|19.81|17
1590262200000|2020-05-23 19:30:00|20.16|19.8|20.16|19.8|20.17|19.81|20.16|19.8|3
1590262500000|2020-05-23 19:35:00|20.15|19.79|20.17|19.81|20.17|19.81|20.15|19.79|37
1590262800000|2020-05-23 19:40:00|20.16|19.8|20.18|19.82|20.18|19.82|20.16|19.8|19
1590263100000|2020-05-23 19:45:00|20.17|19.81|20.18|19.82|20.18|19.82|20.17|19.81|4
1590263400000|2020-05-23 19:50:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|2
1590263700000|2020-05-23 19:55:00|20.19|19.83|20.19|19.83|20.19|19.83|20.18|19.82|3
1590264000000|2020-05-23 20:00:00|20.2|19.84|20.19|19.83|20.21|19.85|20.19|19.83|6
1590264300000|2020-05-23 20:05:00|20.18|19.82|20.18|19.82|20.19|19.83|20.18|19.82|3
1590264600000|2020-05-23 20:10:00|20.17|19.81|20.18|19.82|20.19|19.83|20.17|19.81|4
1590264900000|2020-05-23 20:15:00|20.19|19.83|20.19|19.83|20.19|19.83|20.18|19.82|19
1590265200000|2020-05-23 20:20:00|20.2|19.84|20.19|19.83|20.2|19.84|20.19|19.83|16
1590265500000|2020-05-23 20:25:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|11
1590265800000|2020-05-23 20:30:00|20.21|19.85|20.23|19.87|20.23|19.87|20.21|19.85|15
1590266100000|2020-05-23 20:35:00|20.22|19.86|20.23|19.87|20.23|19.87|20.22|19.86|8
1590266400000|2020-05-23 20:40:00|20.22|19.86|20.23|19.87|20.25|19.89|20.21|19.85|20
1590266700000|2020-05-23 20:45:00|20.24|19.88|20.23|19.87|20.25|19.89|20.23|19.87|20
1590267000000|2020-05-23 20:50:00|20.22|19.86|20.23|19.87|20.24|19.88|20.22|19.86|12
1590267900000|2020-05-23 21:05:00|20.22|19.86|20.22|19.86|20.22|19.86|20.21|19.85|29
1590268200000|2020-05-23 21:10:00|20.21|19.85|20.21|19.85|20.22|19.86|20.21|19.85|25
1590268500000|2020-05-23 21:15:00|20.22|19.86|20.23|19.87|20.23|19.87|20.21|19.85|4
1590268800000|2020-05-23 21:20:00|20.24|19.88|20.23|19.87|20.24|19.88|20.23|19.87|42
1590269100000|2020-05-23 21:25:00|20.22|19.86|20.21|19.85|20.23|19.87|20.21|19.85|4
1590269400000|2020-05-23 21:30:00|20.22|19.86|20.21|19.85|20.22|19.86|20.21|19.85|2
1590269700000|2020-05-23 21:35:00|20.2|19.84|20.2|19.84|20.2|19.84|20.2|19.84|1
1590270000000|2020-05-23 21:40:00|20.19|19.83|20.2|19.84|20.2|19.84|20.18|19.82|12
1590270300000|2020-05-23 21:45:00|20.21|19.85|20.22|19.86|20.22|19.86|20.2|19.84|18
1590270600000|2020-05-23 21:50:00|20.21|19.85|20.21|19.85|20.21|19.85|20.21|19.85|1
1590270900000|2020-05-23 21:55:00|20.22|19.86|20.21|19.85|20.22|19.86|20.21|19.85|8
1590271200000|2020-05-23 22:00:00|20.2|19.84|20.2|19.84|20.2|19.84|20.2|19.84|1
1590271800000|2020-05-23 22:10:00|20.19|19.83|20.2|19.84|20.2|19.84|20.19|19.83|8
1590272100000|2020-05-23 22:15:00|20.19|19.83|20.2|19.84|20.2|19.84|20.19|19.83|4
1590272400000|2020-05-23 22:20:00|20.19|19.83|20.19|19.83|20.2|19.84|20.19|19.83|11
1590272700000|2020-05-23 22:25:00|20.2|19.84|20.19|19.83|20.2|19.84|20.19|19.83|6
1590273000000|2020-05-23 22:30:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|2
1590273300000|2020-05-23 22:35:00|20.18|19.82|20.18|19.82|20.18|19.82|20.18|19.82|1
1590273600000|2020-05-23 22:40:00|20.17|19.81|20.16|19.8|20.18|19.82|20.16|19.8|12
1590273900000|2020-05-23 22:45:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|13
1590274200000|2020-05-23 22:50:00|20.16|19.8|20.18|19.82|20.18|19.82|20.16|19.8|19
1590274500000|2020-05-23 22:55:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|40
1590274800000|2020-05-23 23:00:00|20.19|19.83|20.2|19.84|20.2|19.84|20.18|19.82|8
1590275100000|2020-05-23 23:05:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|24
1590275400000|2020-05-23 23:10:00|20.19|19.83|20.19|19.83|20.19|19.83|20.18|19.82|31
1590275700000|2020-05-23 23:15:00|20.18|19.82|20.14|19.78|20.19|19.83|20.14|19.78|13
1590276000000|2020-05-23 23:20:00|20.15|19.79|20.1|19.74|20.15|19.79|20.1|19.74|12
1590276300000|2020-05-23 23:25:00|20.09|19.73|20.1|19.74|20.12|19.76|20.09|19.73|12
1590276600000|2020-05-23 23:30:00|20.09|19.73|20.11|19.75|20.13|19.77|20.09|19.73|35
1590276900000|2020-05-23 23:35:00|20.1|19.74|20.08|19.72|20.1|19.74|20.08|19.72|5
1590277200000|2020-05-23 23:40:00|20.07|19.71|20.06|19.7|20.08|19.72|20.04|19.68|40
1590277500000|2020-05-23 23:45:00|20.05|19.69|20.03|19.67|20.07|19.71|20.03|19.67|15
1590277800000|2020-05-23 23:50:00|20.04|19.68|20.07|19.71|20.07|19.71|20.03|19.67|18
1590278100000|2020-05-23 23:55:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|13
1590278400000|2020-05-24 00:00:00|20.07|19.71|20.05|19.69|20.07|19.71|20.03|19.67|17
1590278700000|2020-05-24 00:05:00|20.06|19.7|20.03|19.67|20.07|19.71|20.02|19.66|24
1590279000000|2020-05-24 00:10:00|20.04|19.68|20.09|19.73|20.09|19.73|20.03|19.67|32
1590279300000|2020-05-24 00:15:00|20.08|19.72|20.09|19.73|20.1|19.74|20.07|19.71|10
1590279600000|2020-05-24 00:20:00|20.1|19.74|20.09|19.73|20.11|19.75|20.08|19.72|36
1590279900000|2020-05-24 00:25:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|48
1590280200000|2020-05-24 00:30:00|20.1|19.74|20.11|19.75|20.12|19.76|20.08|19.72|44
1590280500000|2020-05-24 00:35:00|20.1|19.74|20.11|19.75|20.12|19.76|20.1|19.74|24
1590280800000|2020-05-24 00:40:00|20.12|19.76|20.13|19.77|20.14|19.78|20.11|19.75|10
1590281100000|2020-05-24 00:45:00|20.14|19.78|20.15|19.79|20.15|19.79|20.14|19.78|4
1590281400000|2020-05-24 00:50:00|20.16|19.8|20.15|19.79|20.16|19.8|20.15|19.79|10
1590281700000|2020-05-24 00:55:00|20.16|19.8|20.14|19.78|20.16|19.8|20.14|19.78|21
1590282000000|2020-05-24 01:00:00|20.15|19.79|20.12|19.76|20.16|19.8|20.12|19.76|10
1590282300000|2020-05-24 01:05:00|20.11|19.75|20.11|19.75|20.11|19.75|20.1|19.74|23
1590282600000|2020-05-24 01:10:00|20.12|19.76|20.12|19.76|20.14|19.78|20.12|19.76|15
1590282900000|2020-05-24 01:15:00|20.11|19.75|20.12|19.76|20.12|19.76|20.11|19.75|2
1590283200000|2020-05-24 01:20:00|20.13|19.77|20.16|19.8|20.16|19.8|20.13|19.77|8
1590283500000|2020-05-24 01:25:00|20.17|19.81|20.18|19.82|20.18|19.82|20.17|19.81|4
1590283800000|2020-05-24 01:30:00|20.17|19.81|20.14|19.78|20.17|19.81|20.14|19.78|12
1590284100000|2020-05-24 01:35:00|20.13|19.77|20.13|19.77|20.13|19.77|20.13|19.77|1
1590284400000|2020-05-24 01:40:00|20.14|19.78|20.17|19.81|20.17|19.81|20.13|19.77|16
1590284700000|2020-05-24 01:45:00|20.18|19.82|20.18|19.82|20.2|19.84|20.17|19.81|29
1590285000000|2020-05-24 01:50:00|20.19|19.83|20.16|19.8|20.19|19.83|20.15|19.79|26
1590285300000|2020-05-24 01:55:00|20.15|19.79|20.15|19.79|20.17|19.81|20.15|19.79|31
1590285600000|2020-05-24 02:00:00|20.16|19.8|20.18|19.82|20.18|19.82|20.15|19.79|21
1590285900000|2020-05-24 02:05:00|20.19|19.83|20.18|19.82|20.19|19.83|20.17|19.81|10
1590286200000|2020-05-24 02:10:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|210
1590286500000|2020-05-24 02:15:00|20.19|19.83|20.21|19.85|20.21|19.85|20.18|19.82|133
1590286800000|2020-05-24 02:20:00|20.2|19.84|20.2|19.84|20.21|19.85|20.2|19.84|3
1590287100000|2020-05-24 02:25:00|20.21|19.85|20.22|19.86|20.22|19.86|20.21|19.85|12
1590287400000|2020-05-24 02:30:00|20.21|19.85|20.19|19.83|20.21|19.85|20.19|19.83|17
1590287700000|2020-05-24 02:35:00|20.2|19.84|20.22|19.86|20.22|19.86|20.2|19.84|35
1590288000000|2020-05-24 02:40:00|20.21|19.85|20.19|19.83|20.21|19.85|20.19|19.83|17
1590288300000|2020-05-24 02:45:00|20.2|19.84|20.19|19.83|20.2|19.84|20.19|19.83|8
1590288600000|2020-05-24 02:50:00|20.2|19.84|20.18|19.82|20.21|19.85|20.18|19.82|41
1590288900000|2020-05-24 02:55:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|5
1590289200000|2020-05-24 03:00:00|20.16|19.8|20.14|19.78|20.21|19.85|20.14|19.78|37
1590289500000|2020-05-24 03:05:00|20.15|19.79|20.1|19.74|20.16|19.8|20.1|19.74|24
1590289800000|2020-05-24 03:10:00|20.11|19.75|20.18|19.82|20.19|19.83|20.11|19.75|32
1590290100000|2020-05-24 03:15:00|20.19|19.83|20.13|19.77|20.2|19.84|20.11|19.75|47
1590290400000|2020-05-24 03:20:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|7
1590290700000|2020-05-24 03:25:00|20.15|19.79|20.15|19.79|20.15|19.79|20.14|19.78|9
1590291000000|2020-05-24 03:30:00|20.14|19.78|20.16|19.8|20.16|19.8|20.14|19.78|11
1590291300000|2020-05-24 03:35:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|13
1590291600000|2020-05-24 03:40:00|20.18|19.82|20.18|19.82|20.19|19.83|20.17|19.81|17
1590291900000|2020-05-24 03:45:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|8
1590292200000|2020-05-24 03:50:00|20.19|19.83|20.18|19.82|20.2|19.84|20.18|19.82|10
1590292500000|2020-05-24 03:55:00|20.19|19.83|20.16|19.8|20.19|19.83|20.16|19.8|4
1590292800000|2020-05-24 04:00:00|20.17|19.81|20.18|19.82|20.18|19.82|20.17|19.81|20
1590293100000|2020-05-24 04:05:00|20.17|19.81|20.18|19.82|20.18|19.82|20.17|19.81|6
1590293400000|2020-05-24 04:10:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|16
1590293700000|2020-05-24 04:15:00|20.19|19.83|20.19|19.83|20.19|19.83|20.18|19.82|11
1590294000000|2020-05-24 04:20:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|4
1590294300000|2020-05-24 04:25:00|20.2|19.84|20.18|19.82|20.2|19.84|20.18|19.82|17
1590294600000|2020-05-24 04:30:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|10
1590294900000|2020-05-24 04:35:00|20.19|19.83|20.17|19.81|20.2|19.84|20.17|19.81|9
1590295200000|2020-05-24 04:40:00|20.18|19.82|20.16|19.8|20.18|19.82|20.16|19.8|5
1590295500000|2020-05-24 04:45:00|20.15|19.79|20.15|19.79|20.16|19.8|20.15|19.79|9
1590295800000|2020-05-24 04:50:00|20.16|19.8|20.16|19.8|20.16|19.8|20.15|19.79|11
1590296100000|2020-05-24 04:55:00|20.15|19.79|20.13|19.77|20.16|19.8|20.12|19.76|19
1590296400000|2020-05-24 05:00:00|20.14|19.78|20.13|19.77|20.14|19.78|20.12|19.76|6
1590297000000|2020-05-24 05:10:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|23
1590297300000|2020-05-24 05:15:00|20.13|19.77|20.16|19.8|20.17|19.81|20.13|19.77|22
1590297600000|2020-05-24 05:20:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|27
1590297900000|2020-05-24 05:25:00|20.18|19.82|20.2|19.84|20.21|19.85|20.17|19.81|29
1590298200000|2020-05-24 05:30:00|20.21|19.85|20.19|19.83|20.21|19.85|20.19|19.83|15
1590298500000|2020-05-24 05:35:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|45
1590298800000|2020-05-24 05:40:00|20.19|19.83|20.19|19.83|20.2|19.84|20.19|19.83|3
1590299100000|2020-05-24 05:45:00|20.2|19.84|20.19|19.83|20.2|19.84|20.19|19.83|2
1590299400000|2020-05-24 05:50:00|20.2|19.84|20.19|19.83|20.2|19.84|20.19|19.83|2
1590299700000|2020-05-24 05:55:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|4
1590300000000|2020-05-24 06:00:00|20.2|19.84|20.26|19.9|20.26|19.9|20.19|19.83|27
1590300300000|2020-05-24 06:05:00|20.27|19.91|20.27|19.91|20.3|19.94|20.26|19.9|35
1590300600000|2020-05-24 06:10:00|20.26|19.9|20.25|19.89|20.27|19.91|20.25|19.89|6
1590300900000|2020-05-24 06:15:00|20.26|19.9|20.27|19.91|20.28|19.92|20.26|19.9|26
1590301200000|2020-05-24 06:20:00|20.28|19.92|20.25|19.89|20.28|19.92|20.25|19.89|18
1590301500000|2020-05-24 06:25:00|20.26|19.9|20.28|19.92|20.28|19.92|20.25|19.89|13
1590301800000|2020-05-24 06:30:00|20.27|19.91|20.28|19.92|20.3|19.94|20.27|19.91|52
1590302100000|2020-05-24 06:35:00|20.29|19.93|20.28|19.92|20.29|19.93|20.28|19.92|10
1590302700000|2020-05-24 06:45:00|20.29|19.93|20.29|19.93|20.31|19.95|20.28|19.92|23
1590303000000|2020-05-24 06:50:00|20.28|19.92|20.3|19.94|20.3|19.94|20.28|19.92|7
1590303300000|2020-05-24 06:55:00|20.29|19.93|20.29|19.93|20.3|19.94|20.29|19.93|39
1590303600000|2020-05-24 07:00:00|20.3|19.94|20.29|19.93|20.3|19.94|20.29|19.93|4
1590303900000|2020-05-24 07:05:00|20.28|19.92|20.3|19.94|20.31|19.95|20.28|19.92|33
1590304200000|2020-05-24 07:10:00|20.31|19.95|20.29|19.93|20.31|19.95|20.29|19.93|15
1590304500000|2020-05-24 07:15:00|20.28|19.92|20.29|19.93|20.29|19.93|20.28|19.92|8
1590304800000|2020-05-24 07:20:00|20.3|19.94|20.29|19.93|20.3|19.94|20.29|19.93|4
1590305100000|2020-05-24 07:25:00|20.28|19.92|20.29|19.93|20.29|19.93|20.28|19.92|18
1590305400000|2020-05-24 07:30:00|20.28|19.92|20.28|19.92|20.29|19.93|20.28|19.92|3
1590305700000|2020-05-24 07:35:00|20.29|19.93|20.28|19.92|20.29|19.93|20.28|19.92|6
1590306000000|2020-05-24 07:40:00|20.27|19.91|20.28|19.92|20.28|19.92|20.27|19.91|2
1590306300000|2020-05-24 07:45:00|20.27|19.91|20.28|19.92|20.28|19.92|20.27|19.91|4
1590306600000|2020-05-24 07:50:00|20.27|19.91|20.24|19.88|20.28|19.92|20.24|19.88|10
1590306900000|2020-05-24 07:55:00|20.23|19.87|20.24|19.88|20.24|19.88|20.22|19.86|18
1590307200000|2020-05-24 08:00:00|20.23|19.87|20.22|19.86|20.25|19.89|20.22|19.86|22
1590307500000|2020-05-24 08:05:00|20.23|19.87|20.22|19.86|20.23|19.87|20.21|19.85|14
1590307800000|2020-05-24 08:10:00|20.21|19.85|20.21|19.85|20.21|19.85|20.21|19.85|1
1590308100000|2020-05-24 08:15:00|20.2|19.84|20.21|19.85|20.22|19.86|20.2|19.84|4
1590308400000|2020-05-24 08:20:00|20.2|19.84|20.21|19.85|20.21|19.85|20.2|19.84|8
1590308700000|2020-05-24 08:25:00|20.2|19.84|20.2|19.84|20.21|19.85|20.2|19.84|13
1590309300000|2020-05-24 08:35:00|20.21|19.85|20.21|19.85|20.21|19.85|20.2|19.84|9
1590309600000|2020-05-24 08:40:00|20.22|19.86|20.22|19.86|20.22|19.86|20.22|19.86|1
1590310200000|2020-05-24 08:50:00|20.21|19.85|20.21|19.85|20.22|19.86|20.21|19.85|5
1590310500000|2020-05-24 08:55:00|20.22|19.86|20.21|19.85|20.22|19.86|20.21|19.85|16
1590310800000|2020-05-24 09:00:00|20.22|19.86|20.22|19.86|20.22|19.86|20.21|19.85|5
1590311100000|2020-05-24 09:05:00|20.23|19.87|20.28|19.92|20.28|19.92|20.23|19.87|14
1590311400000|2020-05-24 09:10:00|20.27|19.91|20.28|19.92|20.28|19.92|20.27|19.91|24
1590311700000|2020-05-24 09:15:00|20.27|19.91|20.28|19.92|20.28|19.92|20.27|19.91|34
1590312000000|2020-05-24 09:20:00|20.29|19.93|20.28|19.92|20.29|19.93|20.28|19.92|18
1590312300000|2020-05-24 09:25:00|20.29|19.93|20.28|19.92|20.29|19.93|20.27|19.91|32
1590312600000|2020-05-24 09:30:00|20.27|19.91|20.28|19.92|20.29|19.93|20.27|19.91|16
1590312900000|2020-05-24 09:35:00|20.27|19.91|20.28|19.92|20.28|19.92|20.27|19.91|2
1590313200000|2020-05-24 09:40:00|20.27|19.91|20.27|19.91|20.28|19.92|20.27|19.91|11
1590313500000|2020-05-24 09:45:00|20.26|19.9|20.28|19.92|20.28|19.92|20.26|19.9|11
1590313800000|2020-05-24 09:50:00|20.27|19.91|20.24|19.88|20.27|19.91|20.24|19.88|20
1590314100000|2020-05-24 09:55:00|20.25|19.89|20.25|19.89|20.26|19.9|20.25|19.89|3
1590314400000|2020-05-24 10:00:00|20.26|19.9|20.26|19.9|20.26|19.9|20.25|19.89|7
1590315000000|2020-05-24 10:10:00|20.27|19.91|20.26|19.9|20.27|19.91|20.26|19.9|6
1590315600000|2020-05-24 10:20:00|20.27|19.91|20.27|19.91|20.28|19.92|20.26|19.9|9
1590315900000|2020-05-24 10:25:00|20.28|19.92|20.27|19.91|20.28|19.92|20.27|19.91|10
1590316200000|2020-05-24 10:30:00|20.26|19.9|20.25|19.89|20.27|19.91|20.25|19.89|8
1590316500000|2020-05-24 10:35:00|20.24|19.88|20.24|19.88|20.25|19.89|20.24|19.88|3
1590316800000|2020-05-24 10:40:00|20.25|19.89|20.23|19.87|20.25|19.89|20.22|19.86|13
1590317100000|2020-05-24 10:45:00|20.24|19.88|20.24|19.88|20.24|19.88|20.24|19.88|1
1590317400000|2020-05-24 10:50:00|20.23|19.87|20.25|19.89|20.25|19.89|20.23|19.87|21
1590318000000|2020-05-24 11:00:00|20.24|19.88|20.21|19.85|20.24|19.88|20.21|19.85|18
1590318300000|2020-05-24 11:05:00|20.2|19.84|20.18|19.82|20.2|19.84|20.18|19.82|11
1590318600000|2020-05-24 11:10:00|20.17|19.81|20.11|19.75|20.19|19.83|20.1|19.74|44
1590318900000|2020-05-24 11:15:00|20.1|19.74|20.14|19.78|20.14|19.78|20.08|19.72|35
1590319200000|2020-05-24 11:20:00|20.15|19.79|20.14|19.78|20.15|19.79|20.13|19.77|22
1590319500000|2020-05-24 11:25:00|20.15|19.79|20.16|19.8|20.16|19.8|20.14|19.78|10
1590319800000|2020-05-24 11:30:00|20.15|19.79|20.09|19.73|20.15|19.79|20.09|19.73|31
1590320100000|2020-05-24 11:35:00|20.1|19.74|20.14|19.78|20.14|19.78|20.09|19.73|23
1590320400000|2020-05-24 11:40:00|20.13|19.77|20.12|19.76|20.14|19.78|20.12|19.76|22
1590320700000|2020-05-24 11:45:00|20.11|19.75|20.11|19.75|20.12|19.76|20.05|19.69|39
1590321000000|2020-05-24 11:50:00|20.1|19.74|20.1|19.74|20.12|19.76|20.06|19.7|63
1590321300000|2020-05-24 11:55:00|20.09|19.73|20.06|19.7|20.09|19.73|20.04|19.68|62
1590321600000|2020-05-24 12:00:00|20.05|19.69|20.07|19.71|20.1|19.74|20.03|19.67|35
1590321900000|2020-05-24 12:05:00|20.08|19.72|20.08|19.72|20.1|19.74|20.08|19.72|7
1590322200000|2020-05-24 12:10:00|20.07|19.71|20.09|19.73|20.11|19.75|20.07|19.71|25
1590322500000|2020-05-24 12:15:00|20.08|19.72|20.11|19.75|20.11|19.75|20.08|19.72|38
1590322800000|2020-05-24 12:20:00|20.12|19.76|20.12|19.76|20.13|19.77|20.11|19.75|4
1590323100000|2020-05-24 12:25:00|20.11|19.75|20.1|19.74|20.12|19.76|20.1|19.74|10
1590323400000|2020-05-24 12:30:00|20.12|19.76|20.12|19.76|20.12|19.76|20.12|19.76|1
1590323700000|2020-05-24 12:35:00|20.11|19.75|20.1|19.74|20.11|19.75|20.1|19.74|12
1590324000000|2020-05-24 12:40:00|20.09|19.73|20.11|19.75|20.13|19.77|20.09|19.73|33
1590324300000|2020-05-24 12:45:00|20.1|19.74|20.13|19.77|20.14|19.78|20.09|19.73|16
1590324600000|2020-05-24 12:50:00|20.12|19.76|20.11|19.75|20.12|19.76|20.11|19.75|34
1590324900000|2020-05-24 12:55:00|20.12|19.76|20.12|19.76|20.13|19.77|20.11|19.75|7
1590325200000|2020-05-24 13:00:00|20.11|19.75|20.12|19.76|20.13|19.77|20.09|19.73|8
1590325500000|2020-05-24 13:05:00|20.11|19.75|20.1|19.74|20.12|19.76|20.1|19.74|24
1590325800000|2020-05-24 13:10:00|20.09|19.73|20.11|19.75|20.11|19.75|20.09|19.73|3
1590326100000|2020-05-24 13:15:00|20.1|19.74|20.1|19.74|20.11|19.75|20.1|19.74|9
1590326400000|2020-05-24 13:20:00|20.09|19.73|20.09|19.73|20.1|19.74|20.09|19.73|9
1590326700000|2020-05-24 13:25:00|20.08|19.72|20.09|19.73|20.09|19.73|20.07|19.71|6
1590327000000|2020-05-24 13:30:00|20.1|19.74|20.09|19.73|20.1|19.74|20.08|19.72|18
1590327300000|2020-05-24 13:35:00|20.1|19.74|20.09|19.73|20.1|19.74|20.08|19.72|22
1590327600000|2020-05-24 13:40:00|20.1|19.74|20.08|19.72|20.1|19.74|20.08|19.72|19
1590327900000|2020-05-24 13:45:00|20.07|19.71|20.04|19.68|20.07|19.71|20.04|19.68|22
1590328200000|2020-05-24 13:50:00|20.03|19.67|19.98|19.62|20.03|19.67|19.92|19.56|58
1590328500000|2020-05-24 13:55:00|19.97|19.61|20|19.64|20|19.64|19.96|19.6|10
1590328800000|2020-05-24 14:00:00|19.99|19.63|19.91|19.55|19.99|19.63|19.84|19.48|95
1590329100000|2020-05-24 14:05:00|19.92|19.56|19.92|19.56|19.96|19.6|19.92|19.56|55
1590329400000|2020-05-24 14:10:00|19.91|19.55|19.91|19.55|19.94|19.58|19.88|19.52|31
1590329700000|2020-05-24 14:15:00|19.9|19.54|19.95|19.59|19.95|19.59|19.89|19.53|26
1590330000000|2020-05-24 14:20:00|19.94|19.58|19.93|19.57|19.95|19.59|19.92|19.56|42
1590330300000|2020-05-24 14:25:00|19.92|19.56|19.94|19.58|19.94|19.58|19.91|19.55|33
1590330600000|2020-05-24 14:30:00|19.93|19.57|19.95|19.59|19.96|19.6|19.92|19.56|43
1590330900000|2020-05-24 14:35:00|19.96|19.6|19.97|19.61|19.97|19.61|19.94|19.58|20
1590331200000|2020-05-24 14:40:00|19.96|19.6|19.98|19.62|19.99|19.63|19.96|19.6|69
1590331500000|2020-05-24 14:45:00|19.97|19.61|19.97|19.61|19.98|19.62|19.96|19.6|71
1590331800000|2020-05-24 14:50:00|19.96|19.6|19.97|19.61|19.98|19.62|19.95|19.59|62
1590332100000|2020-05-24 14:55:00|19.98|19.62|19.96|19.6|19.98|19.62|19.96|19.6|5
1590332400000|2020-05-24 15:00:00|19.95|19.59|19.94|19.58|19.95|19.59|19.93|19.57|14
1590332700000|2020-05-24 15:05:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|6
1590333000000|2020-05-24 15:10:00|19.95|19.59|19.93|19.57|19.96|19.6|19.93|19.57|13
1590333300000|2020-05-24 15:15:00|19.92|19.56|19.94|19.58|19.95|19.59|19.92|19.56|17
1590333600000|2020-05-24 15:20:00|19.95|19.59|20|19.64|20|19.64|19.94|19.58|10
1590333900000|2020-05-24 15:25:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|29
1590334200000|2020-05-24 15:30:00|20.02|19.66|20.02|19.66|20.02|19.66|20.02|19.66|1
1590334500000|2020-05-24 15:35:00|20.01|19.65|20|19.64|20.02|19.66|20|19.64|18
1590334800000|2020-05-24 15:40:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|18
1590335100000|2020-05-24 15:45:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|10
1590335400000|2020-05-24 15:50:00|20.01|19.65|19.97|19.61|20.01|19.65|19.97|19.61|11
1590335700000|2020-05-24 15:55:00|19.96|19.6|19.95|19.59|19.98|19.62|19.95|19.59|32
1590336000000|2020-05-24 16:00:00|19.94|19.58|19.89|19.53|19.95|19.59|19.81|19.45|70
1590336300000|2020-05-24 16:05:00|19.88|19.52|19.82|19.46|19.89|19.53|19.81|19.45|41
1590336600000|2020-05-24 16:10:00|19.83|19.47|19.8|19.44|19.86|19.5|19.8|19.44|36
1590336900000|2020-05-24 16:15:00|19.79|19.43|19.84|19.48|19.84|19.48|19.76|19.4|60
1590337200000|2020-05-24 16:20:00|19.83|19.47|19.8|19.44|19.83|19.47|19.79|19.43|40
1590337500000|2020-05-24 16:25:00|19.79|19.43|19.72|19.36|19.81|19.45|19.7|19.34|74
1590337800000|2020-05-24 16:30:00|19.71|19.35|19.76|19.4|19.79|19.43|19.7|19.34|50
1590338100000|2020-05-24 16:35:00|19.75|19.39|19.7|19.34|19.79|19.43|19.69|19.33|54
1590338400000|2020-05-24 16:40:00|19.69|19.33|19.75|19.39|19.76|19.4|19.65|19.29|57
1590338700000|2020-05-24 16:45:00|19.76|19.4|19.71|19.35|19.76|19.4|19.7|19.34|40
1590339000000|2020-05-24 16:50:00|19.72|19.36|19.78|19.42|19.78|19.42|19.72|19.36|47
1590339300000|2020-05-24 16:55:00|19.79|19.43|19.84|19.48|19.86|19.5|19.78|19.42|70
1590339600000|2020-05-24 17:00:00|19.83|19.47|19.86|19.5|19.86|19.5|19.78|19.42|34
1590339900000|2020-05-24 17:05:00|19.85|19.49|19.84|19.48|19.86|19.5|19.84|19.48|10
1590340200000|2020-05-24 17:10:00|19.85|19.49|19.86|19.5|19.86|19.5|19.84|19.48|6
1590340500000|2020-05-24 17:15:00|19.87|19.51|19.82|19.46|19.87|19.51|19.81|19.45|22
1590340800000|2020-05-24 17:20:00|19.83|19.47|19.84|19.48|19.85|19.49|19.82|19.46|8
1590341100000|2020-05-24 17:25:00|19.85|19.49|19.84|19.48|19.86|19.5|19.84|19.48|46
1590341400000|2020-05-24 17:30:00|19.85|19.49|19.87|19.51|19.89|19.53|19.83|19.47|23
1590341700000|2020-05-24 17:35:00|19.86|19.5|19.84|19.48|19.87|19.51|19.84|19.48|15
1590342000000|2020-05-24 17:40:00|19.83|19.47|19.83|19.47|19.83|19.47|19.82|19.46|7
1590342300000|2020-05-24 17:45:00|19.82|19.46|19.82|19.46|19.84|19.48|19.82|19.46|35
1590342600000|2020-05-24 17:50:00|19.81|19.45|19.82|19.46|19.83|19.47|19.81|19.45|18
1590342900000|2020-05-24 17:55:00|19.83|19.47|19.82|19.46|19.83|19.47|19.82|19.46|28
1590343200000|2020-05-24 18:00:00|19.81|19.45|19.79|19.43|19.82|19.46|19.78|19.42|17
1590343500000|2020-05-24 18:05:00|19.78|19.42|19.79|19.43|19.79|19.43|19.74|19.38|36
1590343800000|2020-05-24 18:10:00|19.78|19.42|19.81|19.45|19.81|19.45|19.78|19.42|26
1590344100000|2020-05-24 18:15:00|19.82|19.46|19.85|19.49|19.86|19.5|19.82|19.46|12
1590344400000|2020-05-24 18:20:00|19.86|19.5|19.83|19.47|19.86|19.5|19.83|19.47|40
1590344700000|2020-05-24 18:25:00|19.84|19.48|19.84|19.48|19.84|19.48|19.82|19.46|39
1590345000000|2020-05-24 18:30:00|19.85|19.49|19.85|19.49|19.85|19.49|19.84|19.48|19
1590345300000|2020-05-24 18:35:00|19.84|19.48|19.86|19.5|19.86|19.5|19.84|19.48|17
1590345600000|2020-05-24 18:40:00|19.85|19.49|19.85|19.49|19.85|19.49|19.84|19.48|35
1590345900000|2020-05-24 18:45:00|19.84|19.48|19.81|19.45|19.85|19.49|19.81|19.45|24
1590346200000|2020-05-24 18:50:00|19.8|19.44|19.8|19.44|19.81|19.45|19.79|19.43|5
1590346500000|2020-05-24 18:55:00|19.79|19.43|19.76|19.4|19.79|19.43|19.76|19.4|10
1590346800000|2020-05-24 19:00:00|19.77|19.41|19.8|19.44|19.81|19.45|19.76|19.4|32
1590347100000|2020-05-24 19:05:00|19.81|19.45|19.81|19.45|19.82|19.46|19.8|19.44|5
1590347400000|2020-05-24 19:10:00|19.8|19.44|19.78|19.42|19.8|19.44|19.78|19.42|17
1590347700000|2020-05-24 19:15:00|19.79|19.43|19.82|19.46|19.82|19.46|19.79|19.43|12
1590348000000|2020-05-24 19:20:00|19.83|19.47|19.9|19.54|19.9|19.54|19.82|19.46|34
1590348300000|2020-05-24 19:25:00|19.89|19.53|19.92|19.56|19.92|19.56|19.89|19.53|24
1590348600000|2020-05-24 19:30:00|19.93|19.57|19.94|19.58|19.97|19.61|19.93|19.57|60
1590348900000|2020-05-24 19:35:00|19.95|19.59|19.94|19.58|19.96|19.6|19.92|19.56|24
1590349200000|2020-05-24 19:40:00|19.95|19.59|19.95|19.59|19.95|19.59|19.92|19.56|27
1590349500000|2020-05-24 19:45:00|19.94|19.58|19.96|19.6|19.96|19.6|19.94|19.58|19
1590349800000|2020-05-24 19:50:00|19.97|19.61|19.95|19.59|19.97|19.61|19.94|19.58|13
1590350100000|2020-05-24 19:55:00|19.94|19.58|19.95|19.59|19.95|19.59|19.93|19.57|8
1590350400000|2020-05-24 20:00:00|19.94|19.58|19.98|19.62|19.98|19.62|19.94|19.58|31
1590350700000|2020-05-24 20:05:00|19.97|19.61|19.9|19.54|19.98|19.62|19.9|19.54|12
1590351000000|2020-05-24 20:10:00|19.91|19.55|19.92|19.56|19.94|19.58|19.91|19.55|40
1590351300000|2020-05-24 20:15:00|19.93|19.57|19.91|19.55|19.93|19.57|19.9|19.54|17
1590351600000|2020-05-24 20:20:00|19.9|19.54|19.9|19.54|19.91|19.55|19.89|19.53|23
1590351900000|2020-05-24 20:25:00|19.91|19.55|19.93|19.57|19.93|19.57|19.91|19.55|17
1590352200000|2020-05-24 20:30:00|19.94|19.58|19.96|19.6|19.96|19.6|19.93|19.57|27
1590352500000|2020-05-24 20:35:00|19.95|19.59|19.93|19.57|19.95|19.59|19.93|19.57|19
1590352800000|2020-05-24 20:40:00|19.94|19.58|19.93|19.57|19.94|19.58|19.92|19.56|10
1590353100000|2020-05-24 20:45:00|19.92|19.56|19.91|19.55|19.92|19.56|19.91|19.55|20
1590353400000|2020-05-24 20:50:00|19.92|19.56|19.9|19.54|19.92|19.56|19.9|19.54|7
1590353700000|2020-05-24 20:55:00|19.89|19.53|19.89|19.53|19.9|19.54|19.89|19.53|5
1590354000000|2020-05-24 21:00:00|19.9|19.54|19.91|19.55|19.91|19.55|19.89|19.53|20
1590354300000|2020-05-24 21:05:00|19.92|19.56|19.92|19.56|19.92|19.56|19.91|19.55|41
1590354600000|2020-05-24 21:10:00|19.93|19.57|19.92|19.56|19.93|19.57|19.92|19.56|58
1590354900000|2020-05-24 21:15:00|19.91|19.55|19.92|19.56|19.92|19.56|19.91|19.55|6
1590355200000|2020-05-24 21:20:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|10
1590355500000|2020-05-24 21:25:00|19.93|19.57|19.93|19.57|19.94|19.58|19.93|19.57|21
1590355800000|2020-05-24 21:30:00|19.94|19.58|19.97|19.61|19.98|19.62|19.93|19.57|12
1590356100000|2020-05-24 21:35:00|19.98|19.62|19.99|19.63|19.99|19.63|19.96|19.6|16
1590356400000|2020-05-24 21:40:00|20|19.64|20|19.64|20.01|19.65|19.99|19.63|5
1590356700000|2020-05-24 21:45:00|19.99|19.63|19.98|19.62|20|19.64|19.98|19.62|18
1590357000000|2020-05-24 21:50:00|19.97|19.61|19.98|19.62|19.99|19.63|19.97|19.61|4
1590357300000|2020-05-24 21:55:00|19.97|19.61|19.97|19.61|19.98|19.62|19.97|19.61|7
1590357600000|2020-05-24 22:00:00|19.96|19.6|19.96|19.6|19.97|19.61|19.96|19.6|13
1590357900000|2020-05-24 22:05:00|19.97|19.61|19.93|19.57|19.97|19.61|19.91|19.55|27
1590358200000|2020-05-24 22:10:00|19.94|19.58|19.93|19.57|19.94|19.58|19.93|19.57|34
1590358500000|2020-05-24 22:15:00|19.94|19.58|19.93|19.57|19.94|19.58|19.93|19.57|26
1590358800000|2020-05-24 22:20:00|19.92|19.56|19.92|19.56|19.93|19.57|19.92|19.56|41
1590359100000|2020-05-24 22:25:00|19.93|19.57|19.93|19.57|19.93|19.57|19.92|19.56|11
1590359400000|2020-05-24 22:30:00|19.92|19.56|19.94|19.58|19.94|19.58|19.92|19.56|13
1590359700000|2020-05-24 22:35:00|19.95|19.59|19.97|19.61|19.97|19.61|19.95|19.59|5
1590360000000|2020-05-24 22:40:00|19.96|19.6|19.95|19.59|19.96|19.6|19.95|19.59|2
1590360300000|2020-05-24 22:45:00|19.94|19.58|19.93|19.57|19.95|19.59|19.93|19.57|14
1590360600000|2020-05-24 22:50:00|19.94|19.58|19.94|19.58|19.94|19.58|19.94|19.58|1
1590360900000|2020-05-24 22:55:00|19.95|19.59|19.95|19.59|19.95|19.59|19.94|19.58|7
1590361200000|2020-05-24 23:00:00|19.94|19.58|19.96|19.6|19.97|19.61|19.94|19.58|21
1590361500000|2020-05-24 23:05:00|19.95|19.59|19.89|19.53|19.95|19.59|19.89|19.53|31
1590361800000|2020-05-24 23:10:00|19.88|19.52|19.85|19.49|19.89|19.53|19.84|19.48|20
1590362100000|2020-05-24 23:15:00|19.86|19.5|19.85|19.49|19.88|19.52|19.85|19.49|34
1590362400000|2020-05-24 23:20:00|19.86|19.5|19.82|19.46|19.86|19.5|19.81|19.45|21
1590362700000|2020-05-24 23:25:00|19.83|19.47|19.8|19.44|19.84|19.48|19.78|19.42|30
1590363000000|2020-05-24 23:30:00|19.81|19.45|19.53|19.17|19.81|19.45|19.46|19.1|100
1590363300000|2020-05-24 23:35:00|19.52|19.16|19.58|19.22|19.59|19.23|19.47|19.11|107
1590363600000|2020-05-24 23:40:00|19.57|19.21|19.59|19.23|19.61|19.25|19.56|19.2|63
1590363900000|2020-05-24 23:45:00|19.58|19.22|19.61|19.25|19.62|19.26|19.56|19.2|39
1590364200000|2020-05-24 23:50:00|19.6|19.24|19.57|19.21|19.61|19.25|19.57|19.21|50
1590364500000|2020-05-24 23:55:00|19.56|19.2|19.43|19.07|19.57|19.21|19.42|19.06|42
1590364800000|2020-05-25 00:00:00|19.44|19.08|19.46|19.1|19.48|19.12|19.16|18.8|146
1590365100000|2020-05-25 00:05:00|19.47|19.11|19.54|19.18|19.56|19.2|19.46|19.1|64
1590365400000|2020-05-25 00:10:00|19.53|19.17|19.61|19.25|19.63|19.27|19.51|19.15|71
1590365700000|2020-05-25 00:15:00|19.62|19.26|19.58|19.22|19.64|19.28|19.55|19.19|59
1590366000000|2020-05-25 00:20:00|19.57|19.21|19.57|19.21|19.59|19.23|19.55|19.19|49
1590366300000|2020-05-25 00:25:00|19.56|19.2|19.54|19.18|19.57|19.21|19.53|19.17|33
1590366600000|2020-05-25 00:30:00|19.53|19.17|19.57|19.21|19.57|19.21|19.52|19.16|21
1590366900000|2020-05-25 00:35:00|19.58|19.22|19.55|19.19|19.61|19.25|19.55|19.19|32
1590367200000|2020-05-25 00:40:00|19.56|19.2|19.52|19.16|19.58|19.22|19.52|19.16|21
1590367500000|2020-05-25 00:45:00|19.53|19.17|19.55|19.19|19.55|19.19|19.52|19.16|41
1590367800000|2020-05-25 00:50:00|19.54|19.18|19.56|19.2|19.58|19.22|19.54|19.18|23
1590368100000|2020-05-25 00:55:00|19.57|19.21|19.56|19.2|19.58|19.22|19.55|19.19|20
1590368400000|2020-05-25 01:00:00|19.55|19.19|19.53|19.17|19.56|19.2|19.52|19.16|13
1590368700000|2020-05-25 01:05:00|19.54|19.18|19.51|19.15|19.55|19.19|19.51|19.15|10
1590369000000|2020-05-25 01:10:00|19.52|19.16|19.51|19.15|19.52|19.16|19.51|19.15|4
1590369300000|2020-05-25 01:15:00|19.52|19.16|19.51|19.15|19.55|19.19|19.5|19.14|20
1590369600000|2020-05-25 01:20:00|19.5|19.14|19.48|19.12|19.51|19.15|19.46|19.1|17
1590369900000|2020-05-25 01:25:00|19.49|19.13|19.46|19.1|19.49|19.13|19.46|19.1|24
1590370200000|2020-05-25 01:30:00|19.47|19.11|19.52|19.16|19.52|19.16|19.47|19.11|10
1590370500000|2020-05-25 01:35:00|19.53|19.17|19.53|19.17|19.53|19.17|19.52|19.16|3
1590370800000|2020-05-25 01:40:00|19.52|19.16|19.5|19.14|19.53|19.17|19.49|19.13|17
1590371100000|2020-05-25 01:45:00|19.51|19.15|19.52|19.16|19.52|19.16|19.51|19.15|8
1590371400000|2020-05-25 01:50:00|19.53|19.17|19.55|19.19|19.56|19.2|19.53|19.17|21
1590371700000|2020-05-25 01:55:00|19.54|19.18|19.55|19.19|19.55|19.19|19.52|19.16|20
1590372000000|2020-05-25 02:00:00|19.54|19.18|19.49|19.13|19.55|19.19|19.49|19.13|16
1590372300000|2020-05-25 02:05:00|19.48|19.12|19.47|19.11|19.48|19.12|19.47|19.11|18
1590372600000|2020-05-25 02:10:00|19.48|19.12|19.53|19.17|19.53|19.17|19.48|19.12|39
1590372900000|2020-05-25 02:15:00|19.54|19.18|19.56|19.2|19.56|19.2|19.53|19.17|27
1590373200000|2020-05-25 02:20:00|19.55|19.19|19.58|19.22|19.58|19.22|19.55|19.19|12
1590373500000|2020-05-25 02:25:00|19.59|19.23|19.57|19.21|19.59|19.23|19.57|19.21|9
1590373800000|2020-05-25 02:30:00|19.58|19.22|19.56|19.2|19.58|19.22|19.55|19.19|21
1590374100000|2020-05-25 02:35:00|19.55|19.19|19.56|19.2|19.56|19.2|19.55|19.19|4
1590374400000|2020-05-25 02:40:00|19.55|19.19|19.57|19.21|19.57|19.21|19.55|19.19|7
1590374700000|2020-05-25 02:45:00|19.56|19.2|19.56|19.2|19.57|19.21|19.55|19.19|17
1590375000000|2020-05-25 02:50:00|19.55|19.19|19.56|19.2|19.56|19.2|19.55|19.19|6
1590375300000|2020-05-25 02:55:00|19.55|19.19|19.56|19.2|19.57|19.21|19.55|19.19|10
1590375600000|2020-05-25 03:00:00|19.57|19.21|19.53|19.17|19.57|19.21|19.52|19.16|33
1590375900000|2020-05-25 03:05:00|19.52|19.16|19.53|19.17|19.53|19.17|19.52|19.16|28
1590376200000|2020-05-25 03:10:00|19.54|19.18|19.56|19.2|19.56|19.2|19.54|19.18|5
1590376500000|2020-05-25 03:15:00|19.55|19.19|19.54|19.18|19.55|19.19|19.52|19.16|24
1590376800000|2020-05-25 03:20:00|19.53|19.17|19.53|19.17|19.54|19.18|19.52|19.16|11
1590377100000|2020-05-25 03:25:00|19.52|19.16|19.52|19.16|19.53|19.17|19.49|19.13|21
1590377400000|2020-05-25 03:30:00|19.51|19.15|19.49|19.13|19.51|19.15|19.48|19.12|11
1590377700000|2020-05-25 03:35:00|19.48|19.12|19.5|19.14|19.5|19.14|19.47|19.11|21
1590378000000|2020-05-25 03:40:00|19.51|19.15|19.52|19.16|19.54|19.18|19.48|19.12|36
1590378300000|2020-05-25 03:45:00|19.53|19.17|19.56|19.2|19.57|19.21|19.52|19.16|16
1590378600000|2020-05-25 03:50:00|19.57|19.21|19.57|19.21|19.57|19.21|19.56|19.2|11
1590378900000|2020-05-25 03:55:00|19.56|19.2|19.57|19.21|19.57|19.21|19.56|19.2|18
1590379200000|2020-05-25 04:00:00|19.58|19.22|19.58|19.22|19.58|19.22|19.58|19.22|1
1590379500000|2020-05-25 04:05:00|19.57|19.21|19.58|19.22|19.58|19.22|19.57|19.21|26
1590379800000|2020-05-25 04:10:00|19.59|19.23|19.59|19.23|19.59|19.23|19.58|19.22|3
1590380100000|2020-05-25 04:15:00|19.6|19.24|19.6|19.24|19.61|19.25|19.59|19.23|5
1590380400000|2020-05-25 04:20:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|17
1590380700000|2020-05-25 04:25:00|19.6|19.24|19.6|19.24|19.61|19.25|19.6|19.24|5
1590381000000|2020-05-25 04:30:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|15
1590381300000|2020-05-25 04:35:00|19.62|19.26|19.6|19.24|19.62|19.26|19.6|19.24|11
1590381600000|2020-05-25 04:40:00|19.59|19.23|19.56|19.2|19.6|19.24|19.56|19.2|16
1590381900000|2020-05-25 04:45:00|19.55|19.19|19.57|19.21|19.57|19.21|19.55|19.19|3
1590382200000|2020-05-25 04:50:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|23
1590382500000|2020-05-25 04:55:00|19.59|19.23|19.6|19.24|19.6|19.24|19.59|19.23|2
1590382800000|2020-05-25 05:00:00|19.61|19.25|19.59|19.23|19.61|19.25|19.59|19.23|13
1590383100000|2020-05-25 05:05:00|19.58|19.22|19.59|19.23|19.59|19.23|19.58|19.22|4
1590383400000|2020-05-25 05:10:00|19.58|19.22|19.55|19.19|19.59|19.23|19.54|19.18|10
1590383700000|2020-05-25 05:15:00|19.56|19.2|19.53|19.17|19.56|19.2|19.53|19.17|4
1590384000000|2020-05-25 05:20:00|19.52|19.16|19.5|19.14|19.53|19.17|19.5|19.14|37
1590384300000|2020-05-25 05:25:00|19.51|19.15|19.51|19.15|19.52|19.16|19.5|19.14|9
1590384600000|2020-05-25 05:30:00|19.5|19.14|19.5|19.14|19.51|19.15|19.49|19.13|21
1590384900000|2020-05-25 05:35:00|19.51|19.15|19.5|19.14|19.51|19.15|19.5|19.14|2
1590385200000|2020-05-25 05:40:00|19.51|19.15|19.52|19.16|19.52|19.16|19.5|19.14|16
1590385500000|2020-05-25 05:45:00|19.51|19.15|19.5|19.14|19.51|19.15|19.5|19.14|6
1590385800000|2020-05-25 05:50:00|19.49|19.13|19.49|19.13|19.5|19.14|19.48|19.12|7
1590386100000|2020-05-25 05:55:00|19.5|19.14|19.54|19.18|19.54|19.18|19.49|19.13|11
1590386400000|2020-05-25 06:00:00|19.55|19.19|19.54|19.18|19.55|19.19|19.54|19.18|16
1590386700000|2020-05-25 06:05:00|19.53|19.17|19.51|19.15|19.53|19.17|19.5|19.14|17
1590387000000|2020-05-25 06:10:00|19.5|19.14|19.51|19.15|19.52|19.16|19.49|19.13|24
1590387300000|2020-05-25 06:15:00|19.52|19.16|19.52|19.16|19.53|19.17|19.51|19.15|21
1590387600000|2020-05-25 06:20:00|19.51|19.15|19.52|19.16|19.52|19.16|19.51|19.15|6
1590387900000|2020-05-25 06:25:00|19.53|19.17|19.52|19.16|19.53|19.17|19.52|19.16|2
1590388200000|2020-05-25 06:30:00|19.51|19.15|19.59|19.23|19.59|19.23|19.51|19.15|41
1590388500000|2020-05-25 06:35:00|19.6|19.24|19.61|19.25|19.63|19.27|19.6|19.24|20
1590388800000|2020-05-25 06:40:00|19.6|19.24|19.63|19.27|19.63|19.27|19.6|19.24|22
1590389100000|2020-05-25 06:45:00|19.64|19.28|19.62|19.26|19.67|19.31|19.62|19.26|15
1590389400000|2020-05-25 06:50:00|19.63|19.27|19.59|19.23|19.65|19.29|19.57|19.21|23
1590389700000|2020-05-25 06:55:00|19.58|19.22|19.56|19.2|19.58|19.22|19.53|19.17|29
1590390000000|2020-05-25 07:00:00|19.57|19.21|19.55|19.19|19.57|19.21|19.53|19.17|27
1590390300000|2020-05-25 07:05:00|19.56|19.2|19.56|19.2|19.56|19.2|19.55|19.19|67
1590390600000|2020-05-25 07:10:00|19.55|19.19|19.56|19.2|19.56|19.2|19.55|19.19|18
1590390900000|2020-05-25 07:15:00|19.57|19.21|19.59|19.23|19.6|19.24|19.56|19.2|25
1590391200000|2020-05-25 07:20:00|19.6|19.24|19.59|19.23|19.61|19.25|19.58|19.22|8
1590391500000|2020-05-25 07:25:00|19.6|19.24|19.6|19.24|19.61|19.25|19.59|19.23|5
1590391800000|2020-05-25 07:30:00|19.61|19.25|19.67|19.31|19.68|19.32|19.6|19.24|29
1590392100000|2020-05-25 07:35:00|19.66|19.3|19.67|19.31|19.68|19.32|19.64|19.28|34
1590392400000|2020-05-25 07:40:00|19.66|19.3|19.64|19.28|19.67|19.31|19.62|19.26|25
1590392700000|2020-05-25 07:45:00|19.63|19.27|19.63|19.27|19.63|19.27|19.62|19.26|41
1590393000000|2020-05-25 07:50:00|19.64|19.28|19.63|19.27|19.64|19.28|19.62|19.26|8
1590393300000|2020-05-25 07:55:00|19.64|19.28|19.64|19.28|19.67|19.31|19.63|19.27|23
1590393600000|2020-05-25 08:00:00|19.65|19.29|19.61|19.25|19.68|19.32|19.61|19.25|21
1590393900000|2020-05-25 08:05:00|19.6|19.24|19.6|19.24|19.61|19.25|19.6|19.24|7
1590394200000|2020-05-25 08:10:00|19.59|19.23|19.6|19.24|19.6|19.24|19.58|19.22|16
1590394500000|2020-05-25 08:15:00|19.59|19.23|19.59|19.23|19.6|19.24|19.57|19.21|15
1590394800000|2020-05-25 08:20:00|19.6|19.24|19.6|19.24|19.6|19.24|19.58|19.22|59
1590395100000|2020-05-25 08:25:00|19.59|19.23|19.58|19.22|19.6|19.24|19.58|19.22|14
1590395400000|2020-05-25 08:30:00|19.59|19.23|19.6|19.24|19.6|19.24|19.59|19.23|2
1590395700000|2020-05-25 08:35:00|19.61|19.25|19.63|19.27|19.63|19.27|19.6|19.24|19
1590396000000|2020-05-25 08:40:00|19.62|19.26|19.61|19.25|19.63|19.27|19.61|19.25|8
1590396300000|2020-05-25 08:45:00|19.6|19.24|19.61|19.25|19.62|19.26|19.6|19.24|18
1590396600000|2020-05-25 08:50:00|19.62|19.26|19.6|19.24|19.62|19.26|19.6|19.24|27
1590396900000|2020-05-25 08:55:00|19.59|19.23|19.58|19.22|19.59|19.23|19.58|19.22|38
1590397200000|2020-05-25 09:00:00|19.57|19.21|19.59|19.23|19.6|19.24|19.57|19.21|11
1590397500000|2020-05-25 09:05:00|19.58|19.22|19.59|19.23|19.59|19.23|19.58|19.22|16
1590397800000|2020-05-25 09:10:00|19.6|19.24|19.62|19.26|19.62|19.26|19.59|19.23|107
1590398100000|2020-05-25 09:15:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|16
1590398400000|2020-05-25 09:20:00|19.63|19.27|19.7|19.34|19.75|19.39|19.62|19.26|43
1590398700000|2020-05-25 09:25:00|19.71|19.35|19.71|19.35|19.72|19.36|19.69|19.33|21
1590399000000|2020-05-25 09:30:00|19.72|19.36|19.65|19.29|19.75|19.39|19.65|19.29|32
1590399300000|2020-05-25 09:35:00|19.66|19.3|19.58|19.22|19.66|19.3|19.55|19.19|35
1590399600000|2020-05-25 09:40:00|19.59|19.23|19.59|19.23|19.59|19.23|19.58|19.22|13
1590399900000|2020-05-25 09:45:00|19.58|19.22|19.52|19.16|19.58|19.22|19.5|19.14|55
1590400200000|2020-05-25 09:50:00|19.51|19.15|19.54|19.18|19.54|19.18|19.51|19.15|24
1590400500000|2020-05-25 09:55:00|19.53|19.17|19.56|19.2|19.56|19.2|19.52|19.16|26
1590400800000|2020-05-25 10:00:00|19.55|19.19|19.55|19.19|19.56|19.2|19.55|19.19|15
1590401100000|2020-05-25 10:05:00|19.54|19.18|19.53|19.17|19.54|19.18|19.51|19.15|14
1590401400000|2020-05-25 10:10:00|19.54|19.18|19.59|19.23|19.61|19.25|19.54|19.18|18
1590401700000|2020-05-25 10:15:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|11
1590402000000|2020-05-25 10:20:00|19.59|19.23|19.6|19.24|19.62|19.26|19.59|19.23|26
1590402300000|2020-05-25 10:25:00|19.59|19.23|19.59|19.23|19.6|19.24|19.58|19.22|7
1590402600000|2020-05-25 10:30:00|19.6|19.24|19.6|19.24|19.61|19.25|19.6|19.24|13
1590402900000|2020-05-25 10:35:00|19.61|19.25|19.58|19.22|19.61|19.25|19.58|19.22|22
1590403200000|2020-05-25 10:40:00|19.57|19.21|19.6|19.24|19.6|19.24|19.57|19.21|24
1590403500000|2020-05-25 10:45:00|19.61|19.25|19.55|19.19|19.61|19.25|19.54|19.18|13
1590403800000|2020-05-25 10:50:00|19.54|19.18|19.49|19.13|19.55|19.19|19.48|19.12|36
1590404100000|2020-05-25 10:55:00|19.48|19.12|19.49|19.13|19.5|19.14|19.47|19.11|26
1590404400000|2020-05-25 11:00:00|19.48|19.12|19.53|19.17|19.54|19.18|19.46|19.1|28
1590404700000|2020-05-25 11:05:00|19.52|19.16|19.46|19.1|19.52|19.16|19.46|19.1|13
1590405000000|2020-05-25 11:10:00|19.47|19.11|19.48|19.12|19.5|19.14|19.47|19.11|20
1590405300000|2020-05-25 11:15:00|19.47|19.11|19.43|19.07|19.49|19.13|19.4|19.04|35
1590405600000|2020-05-25 11:20:00|19.44|19.08|19.42|19.06|19.44|19.08|19.41|19.05|29
1590405900000|2020-05-25 11:25:00|19.43|19.07|19.45|19.09|19.45|19.09|19.43|19.07|21
1590406200000|2020-05-25 11:30:00|19.46|19.1|19.45|19.09|19.46|19.1|19.45|19.09|18
1590406500000|2020-05-25 11:35:00|19.44|19.08|19.45|19.09|19.45|19.09|19.41|19.05|12
1590406800000|2020-05-25 11:40:00|19.46|19.1|19.49|19.13|19.49|19.13|19.45|19.09|10
1590407100000|2020-05-25 11:45:00|19.48|19.12|19.48|19.12|19.49|19.13|19.48|19.12|5
1590407400000|2020-05-25 11:50:00|19.49|19.13|19.47|19.11|19.49|19.13|19.47|19.11|7
1590407700000|2020-05-25 11:55:00|19.48|19.12|19.48|19.12|19.48|19.12|19.46|19.1|11
1590408000000|2020-05-25 12:00:00|19.49|19.13|19.54|19.18|19.55|19.19|19.48|19.12|36
1590408300000|2020-05-25 12:05:00|19.55|19.19|19.5|19.14|19.55|19.19|19.49|19.13|22
1590408600000|2020-05-25 12:10:00|19.51|19.15|19.55|19.19|19.55|19.19|19.5|19.14|23
1590408900000|2020-05-25 12:15:00|19.56|19.2|19.57|19.21|19.57|19.21|19.55|19.19|12
1590409200000|2020-05-25 12:20:00|19.58|19.22|19.55|19.19|19.58|19.22|19.55|19.19|14
1590409500000|2020-05-25 12:25:00|19.54|19.18|19.54|19.18|19.55|19.19|19.53|19.17|63
1590409800000|2020-05-25 12:30:00|19.53|19.17|19.54|19.18|19.55|19.19|19.52|19.16|36
1590410100000|2020-05-25 12:35:00|19.55|19.19|19.55|19.19|19.56|19.2|19.55|19.19|19
1590410400000|2020-05-25 12:40:00|19.56|19.2|19.57|19.21|19.58|19.22|19.56|19.2|32
1590410700000|2020-05-25 12:45:00|19.58|19.22|19.56|19.2|19.58|19.22|19.55|19.19|51
1590411000000|2020-05-25 12:50:00|19.55|19.19|19.56|19.2|19.56|19.2|19.54|19.18|6
1590411300000|2020-05-25 12:55:00|19.57|19.21|19.54|19.18|19.58|19.22|19.54|19.18|40
1590411600000|2020-05-25 13:00:00|19.55|19.19|19.57|19.21|19.58|19.22|19.55|19.19|25
1590411900000|2020-05-25 13:05:00|19.58|19.22|19.55|19.19|19.58|19.22|19.55|19.19|16
1590412200000|2020-05-25 13:10:00|19.56|19.2|19.54|19.18|19.57|19.21|19.53|19.17|9
1590412500000|2020-05-25 13:15:00|19.53|19.17|19.53|19.17|19.53|19.17|19.51|19.15|15
1590412800000|2020-05-25 13:20:00|19.54|19.18|19.51|19.15|19.54|19.18|19.51|19.15|14
1590413100000|2020-05-25 13:25:00|19.52|19.16|19.45|19.09|19.53|19.17|19.45|19.09|40
1590413400000|2020-05-25 13:30:00|19.46|19.1|19.51|19.15|19.51|19.15|19.45|19.09|30
1590413700000|2020-05-25 13:35:00|19.5|19.14|19.51|19.15|19.52|19.16|19.5|19.14|28
1590414000000|2020-05-25 13:40:00|19.52|19.16|19.52|19.16|19.52|19.16|19.51|19.15|17
1590414300000|2020-05-25 13:45:00|19.51|19.15|19.49|19.13|19.52|19.16|19.49|19.13|11
1590414600000|2020-05-25 13:50:00|19.48|19.12|19.53|19.17|19.53|19.17|19.47|19.11|14
1590414900000|2020-05-25 13:55:00|19.54|19.18|19.61|19.25|19.63|19.27|19.53|19.17|48
1590415200000|2020-05-25 14:00:00|19.6|19.24|19.63|19.27|19.65|19.29|19.6|19.24|22
1590415500000|2020-05-25 14:05:00|19.62|19.26|19.63|19.27|19.63|19.27|19.61|19.25|30
1590415800000|2020-05-25 14:10:00|19.64|19.28|19.59|19.23|19.67|19.31|19.59|19.23|26
1590416100000|2020-05-25 14:15:00|19.6|19.24|19.61|19.25|19.61|19.25|19.6|19.24|24
1590416400000|2020-05-25 14:20:00|19.62|19.26|19.59|19.23|19.63|19.27|19.59|19.23|22
1590416700000|2020-05-25 14:25:00|19.6|19.24|19.62|19.26|19.63|19.27|19.59|19.23|37
1590417000000|2020-05-25 14:30:00|19.61|19.25|19.6|19.24|19.62|19.26|19.59|19.23|40
1590417300000|2020-05-25 14:35:00|19.59|19.23|19.59|19.23|19.6|19.24|19.57|19.21|7
1590417600000|2020-05-25 14:40:00|19.58|19.22|19.61|19.25|19.61|19.25|19.58|19.22|20
1590417900000|2020-05-25 14:45:00|19.6|19.24|19.6|19.24|19.61|19.25|19.6|19.24|5
1590418200000|2020-05-25 14:50:00|19.59|19.23|19.59|19.23|19.6|19.24|19.58|19.22|25
1590418500000|2020-05-25 14:55:00|19.6|19.24|19.51|19.15|19.6|19.24|19.5|19.14|48
1590418800000|2020-05-25 15:00:00|19.52|19.16|19.53|19.17|19.54|19.18|19.52|19.16|30
1590419100000|2020-05-25 15:05:00|19.52|19.16|19.54|19.18|19.55|19.19|19.52|19.16|41
1590419400000|2020-05-25 15:10:00|19.55|19.19|19.53|19.17|19.55|19.19|19.52|19.16|19
1590419700000|2020-05-25 15:15:00|19.54|19.18|19.54|19.18|19.55|19.19|19.53|19.17|13
1590420000000|2020-05-25 15:20:00|19.55|19.19|19.53|19.17|19.55|19.19|19.52|19.16|23
1590420300000|2020-05-25 15:25:00|19.52|19.16|19.53|19.17|19.53|19.17|19.52|19.16|8
1590420900000|2020-05-25 15:35:00|19.54|19.18|19.54|19.18|19.55|19.19|19.54|19.18|7
1590421200000|2020-05-25 15:40:00|19.53|19.17|19.53|19.17|19.54|19.18|19.53|19.17|13
1590421500000|2020-05-25 15:45:00|19.52|19.16|19.52|19.16|19.53|19.17|19.52|19.16|9
1590421800000|2020-05-25 15:50:00|19.53|19.17|19.5|19.14|19.53|19.17|19.5|19.14|6
1590422100000|2020-05-25 15:55:00|19.49|19.13|19.51|19.15|19.52|19.16|19.49|19.13|11
1590422400000|2020-05-25 16:00:00|19.52|19.16|19.51|19.15|19.55|19.19|19.51|19.15|18
1590422700000|2020-05-25 16:05:00|19.52|19.16|19.58|19.22|19.61|19.25|19.52|19.16|33
1590423000000|2020-05-25 16:10:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|15
1590423300000|2020-05-25 16:15:00|19.58|19.22|19.62|19.26|19.62|19.26|19.58|19.22|11
1590423600000|2020-05-25 16:20:00|19.61|19.25|19.6|19.24|19.61|19.25|19.59|19.23|6
1590423900000|2020-05-25 16:25:00|19.61|19.25|19.59|19.23|19.61|19.25|19.59|19.23|23
1590424200000|2020-05-25 16:30:00|19.6|19.24|19.63|19.27|19.64|19.28|19.59|19.23|28
1590424500000|2020-05-25 16:35:00|19.64|19.28|19.62|19.26|19.64|19.28|19.62|19.26|11
1590424800000|2020-05-25 16:40:00|19.63|19.27|19.66|19.3|19.66|19.3|19.62|19.26|10
1590425100000|2020-05-25 16:45:00|19.67|19.31|19.63|19.27|19.68|19.32|19.63|19.27|15
1590425400000|2020-05-25 16:50:00|19.64|19.28|19.62|19.26|19.64|19.28|19.6|19.24|21
1590425700000|2020-05-25 16:55:00|19.61|19.25|19.64|19.28|19.64|19.28|19.61|19.25|18
1590426000000|2020-05-25 17:00:00|19.65|19.29|19.65|19.29|19.67|19.31|19.65|19.29|33
1590426300000|2020-05-25 17:05:00|19.66|19.3|19.63|19.27|19.66|19.3|19.62|19.26|24
1590426600000|2020-05-25 17:10:00|19.64|19.28|19.63|19.27|19.67|19.31|19.63|19.27|58
1590426900000|2020-05-25 17:15:00|19.64|19.28|19.64|19.28|19.67|19.31|19.63|19.27|25
1590427200000|2020-05-25 17:20:00|19.63|19.27|19.63|19.27|19.64|19.28|19.63|19.27|15
1590427500000|2020-05-25 17:25:00|19.64|19.28|19.67|19.31|19.67|19.31|19.63|19.27|16
1590427800000|2020-05-25 17:30:00|19.66|19.3|19.7|19.34|19.7|19.34|19.65|19.29|19
1590428100000|2020-05-25 17:35:00|19.71|19.35|19.68|19.32|19.76|19.4|19.68|19.32|46
1590428400000|2020-05-25 17:40:00|19.69|19.33|19.68|19.32|19.69|19.33|19.66|19.3|22
1590428700000|2020-05-25 17:45:00|19.69|19.33|19.77|19.41|19.78|19.42|19.68|19.32|43
1590429000000|2020-05-25 17:50:00|19.78|19.42|19.75|19.39|19.78|19.42|19.75|19.39|40
1590429300000|2020-05-25 17:55:00|19.74|19.38|19.75|19.39|19.75|19.39|19.73|19.37|4
1590429600000|2020-05-25 18:00:00|19.76|19.4|19.73|19.37|19.78|19.42|19.72|19.36|20
1590429900000|2020-05-25 18:05:00|19.72|19.36|19.7|19.34|19.73|19.37|19.7|19.34|23
1590430200000|2020-05-25 18:10:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|9
1590430500000|2020-05-25 18:15:00|19.72|19.36|19.71|19.35|19.73|19.37|19.71|19.35|22
1590430800000|2020-05-25 18:20:00|19.72|19.36|19.69|19.33|19.72|19.36|19.69|19.33|34
1590431100000|2020-05-25 18:25:00|19.68|19.32|19.71|19.35|19.73|19.37|19.68|19.32|16
1590431400000|2020-05-25 18:30:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|22
1590431700000|2020-05-25 18:35:00|19.7|19.34|19.68|19.32|19.71|19.35|19.67|19.31|33
1590432000000|2020-05-25 18:40:00|19.69|19.33|19.68|19.32|19.71|19.35|19.67|19.31|18
1590432300000|2020-05-25 18:45:00|19.67|19.31|19.68|19.32|19.68|19.32|19.66|19.3|18
1590432600000|2020-05-25 18:50:00|19.69|19.33|19.68|19.32|19.69|19.33|19.67|19.31|8
1590432900000|2020-05-25 18:55:00|19.69|19.33|19.67|19.31|19.7|19.34|19.67|19.31|23
1590433200000|2020-05-25 19:00:00|19.68|19.32|19.68|19.32|19.69|19.33|19.67|19.31|49
1590433500000|2020-05-25 19:05:00|19.67|19.31|19.72|19.36|19.72|19.36|19.66|19.3|22
1590433800000|2020-05-25 19:10:00|19.71|19.35|19.7|19.34|19.71|19.35|19.69|19.33|14
1590434100000|2020-05-25 19:15:00|19.71|19.35|19.71|19.35|19.74|19.38|19.71|19.35|17
1590434400000|2020-05-25 19:20:00|19.7|19.34|19.69|19.33|19.71|19.35|19.68|19.32|8
1590434700000|2020-05-25 19:25:00|19.7|19.34|19.72|19.36|19.73|19.37|19.69|19.33|13
1590435000000|2020-05-25 19:30:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|5
1590435300000|2020-05-25 19:35:00|19.7|19.34|19.7|19.34|19.71|19.35|19.69|19.33|15
1590435600000|2020-05-25 19:40:00|19.71|19.35|19.71|19.35|19.72|19.36|19.7|19.34|35
1590435900000|2020-05-25 19:45:00|19.72|19.36|19.73|19.37|19.76|19.4|19.72|19.36|24
1590436200000|2020-05-25 19:50:00|19.74|19.38|19.7|19.34|19.74|19.38|19.69|19.33|7
1590436500000|2020-05-25 19:55:00|19.69|19.33|19.69|19.33|19.7|19.34|19.69|19.33|21
1590436800000|2020-05-25 20:00:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|16
1590437100000|2020-05-25 20:05:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|16
1590437400000|2020-05-25 20:10:00|19.7|19.34|19.72|19.36|19.72|19.36|19.69|19.33|7
1590437700000|2020-05-25 20:15:00|19.71|19.35|19.7|19.34|19.73|19.37|19.7|19.34|14
1590438000000|2020-05-25 20:20:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|7
1590438300000|2020-05-25 20:25:00|19.72|19.36|19.69|19.33|19.72|19.36|19.69|19.33|14
1590438600000|2020-05-25 20:30:00|19.68|19.32|19.7|19.34|19.71|19.35|19.68|19.32|45
1590438900000|2020-05-25 20:35:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|13
1590439200000|2020-05-25 20:40:00|19.72|19.36|19.72|19.36|19.72|19.36|19.71|19.35|23
1590439500000|2020-05-25 20:45:00|19.71|19.35|19.72|19.36|19.72|19.36|19.71|19.35|6
1590439800000|2020-05-25 20:50:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|3
1590440100000|2020-05-25 20:55:00|19.72|19.36|19.72|19.36|19.72|19.36|19.72|19.36|1
1590440400000|2020-05-25 21:00:00|19.73|19.37|19.74|19.38|19.74|19.38|19.72|19.36|10
1590440700000|2020-05-25 21:05:00|19.73|19.37|19.72|19.36|19.73|19.37|19.7|19.34|38
1590441000000|2020-05-25 21:10:00|19.71|19.35|19.71|19.35|19.72|19.36|19.71|19.35|29
1590441300000|2020-05-25 21:15:00|19.7|19.34|19.7|19.34|19.71|19.35|19.7|19.34|21
1590441600000|2020-05-25 21:20:00|19.71|19.35|19.69|19.33|19.71|19.35|19.69|19.33|21
1590441900000|2020-05-25 21:25:00|19.7|19.34|19.7|19.34|19.7|19.34|19.69|19.33|5
1590442200000|2020-05-25 21:30:00|19.69|19.33|19.68|19.32|19.7|19.34|19.68|19.32|18
1590442500000|2020-05-25 21:35:00|19.69|19.33|19.68|19.32|19.69|19.33|19.68|19.32|34
1590442800000|2020-05-25 21:40:00|19.69|19.33|19.69|19.33|19.69|19.33|19.68|19.32|23
1590443100000|2020-05-25 21:45:00|19.68|19.32|19.68|19.32|19.69|19.33|19.68|19.32|3
1590443400000|2020-05-25 21:50:00|19.67|19.31|19.66|19.3|19.68|19.32|19.66|19.3|22
1590443700000|2020-05-25 21:55:00|19.67|19.31|19.68|19.32|19.68|19.32|19.66|19.3|32
1590444000000|2020-05-25 22:00:00|19.69|19.33|19.69|19.33|19.69|19.33|19.68|19.32|23
1590444300000|2020-05-25 22:05:00|19.7|19.34|19.7|19.34|19.7|19.34|19.69|19.33|7
1590444600000|2020-05-25 22:10:00|19.69|19.33|19.69|19.33|19.7|19.34|19.69|19.33|85
1590444900000|2020-05-25 22:15:00|19.68|19.32|19.65|19.29|19.69|19.33|19.65|19.29|38
1590445200000|2020-05-25 22:20:00|19.64|19.28|19.65|19.29|19.65|19.29|19.64|19.28|18
1590445500000|2020-05-25 22:25:00|19.64|19.28|19.65|19.29|19.65|19.29|19.63|19.27|28
1590445800000|2020-05-25 22:30:00|19.64|19.28|19.65|19.29|19.65|19.29|19.64|19.28|32
1590446100000|2020-05-25 22:35:00|19.66|19.3|19.66|19.3|19.66|19.3|19.65|19.29|7
1590446400000|2020-05-25 22:40:00|19.65|19.29|19.67|19.31|19.67|19.31|19.65|19.29|29
1590446700000|2020-05-25 22:45:00|19.68|19.32|19.67|19.31|19.69|19.33|19.67|19.31|38
1590447000000|2020-05-25 22:50:00|19.68|19.32|19.66|19.3|19.68|19.32|19.66|19.3|21
1590447300000|2020-05-25 22:55:00|19.65|19.29|19.66|19.3|19.67|19.31|19.65|19.29|30
1590447600000|2020-05-25 23:00:00|19.67|19.31|19.74|19.38|19.75|19.39|19.67|19.31|18
1590447900000|2020-05-25 23:05:00|19.75|19.39|19.74|19.38|19.76|19.4|19.74|19.38|36
1590448200000|2020-05-25 23:10:00|19.75|19.39|19.74|19.38|19.75|19.39|19.73|19.37|18
1590448500000|2020-05-25 23:15:00|19.75|19.39|19.76|19.4|19.76|19.4|19.74|19.38|10
1590448800000|2020-05-25 23:20:00|19.75|19.39|19.87|19.51|19.87|19.51|19.75|19.39|33
1590449100000|2020-05-25 23:25:00|19.88|19.52|19.84|19.48|19.91|19.55|19.84|19.48|39
1590449400000|2020-05-25 23:30:00|19.83|19.47|19.82|19.46|19.84|19.48|19.79|19.43|28
1590449700000|2020-05-25 23:35:00|19.81|19.45|19.83|19.47|19.84|19.48|19.81|19.45|15
1590450000000|2020-05-25 23:40:00|19.82|19.46|19.82|19.46|19.83|19.47|19.81|19.45|15
1590450300000|2020-05-25 23:45:00|19.83|19.47|19.84|19.48|19.85|19.49|19.82|19.46|12
1590450600000|2020-05-25 23:50:00|19.83|19.47|19.8|19.44|19.84|19.48|19.8|19.44|16
1590450900000|2020-05-25 23:55:00|19.79|19.43|19.8|19.44|19.8|19.44|19.77|19.41|26
1590451200000|2020-05-26 00:00:00|19.79|19.43|19.87|19.51|19.87|19.51|19.78|19.42|29
1590451500000|2020-05-26 00:05:00|19.86|19.5|19.81|19.45|19.86|19.5|19.81|19.45|16
1590451800000|2020-05-26 00:10:00|19.82|19.46|19.86|19.5|19.86|19.5|19.81|19.45|27
1590452100000|2020-05-26 00:15:00|19.85|19.49|19.84|19.48|19.87|19.51|19.84|19.48|14
1590452400000|2020-05-26 00:20:00|19.83|19.47|19.75|19.39|19.84|19.48|19.75|19.39|45
1590452700000|2020-05-26 00:25:00|19.74|19.38|19.65|19.29|19.76|19.4|19.59|19.23|58
1590453000000|2020-05-26 00:30:00|19.64|19.28|19.67|19.31|19.69|19.33|19.63|19.27|42
1590453300000|2020-05-26 00:35:00|19.68|19.32|19.67|19.31|19.69|19.33|19.67|19.31|16
1590453600000|2020-05-26 00:40:00|19.68|19.32|19.67|19.31|19.68|19.32|19.66|19.3|24
1590453900000|2020-05-26 00:45:00|19.66|19.3|19.68|19.32|19.68|19.32|19.66|19.3|35
1590454200000|2020-05-26 00:50:00|19.67|19.31|19.69|19.33|19.7|19.34|19.67|19.31|9
1590454500000|2020-05-26 00:55:00|19.68|19.32|19.69|19.33|19.69|19.33|19.67|19.31|24
1590454800000|2020-05-26 01:00:00|19.68|19.32|19.74|19.38|19.75|19.39|19.68|19.32|43
1590455100000|2020-05-26 01:05:00|19.73|19.37|19.73|19.37|19.73|19.37|19.7|19.34|51
1590455400000|2020-05-26 01:10:00|19.74|19.38|19.74|19.38|19.74|19.38|19.72|19.36|13
1590455700000|2020-05-26 01:15:00|19.73|19.37|19.72|19.36|19.74|19.38|19.72|19.36|4
1590456000000|2020-05-26 01:20:00|19.73|19.37|19.71|19.35|19.73|19.37|19.71|19.35|19
1590456300000|2020-05-26 01:25:00|19.72|19.36|19.73|19.37|19.74|19.38|19.71|19.35|20
1590456600000|2020-05-26 01:30:00|19.72|19.36|19.71|19.35|19.72|19.36|19.7|19.34|22
1590456900000|2020-05-26 01:35:00|19.7|19.34|19.71|19.35|19.71|19.35|19.7|19.34|6
1590457200000|2020-05-26 01:40:00|19.72|19.36|19.7|19.34|19.72|19.36|19.7|19.34|15
1590457500000|2020-05-26 01:45:00|19.71|19.35|19.72|19.36|19.72|19.36|19.71|19.35|16
1590457800000|2020-05-26 01:50:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|3
1590458100000|2020-05-26 01:55:00|19.72|19.36|19.75|19.39|19.75|19.39|19.72|19.36|18
1590458400000|2020-05-26 02:00:00|19.74|19.38|19.74|19.38|19.75|19.39|19.74|19.38|7
1590458700000|2020-05-26 02:05:00|19.73|19.37|19.76|19.4|19.77|19.41|19.72|19.36|17
1590459000000|2020-05-26 02:10:00|19.77|19.41|19.76|19.4|19.77|19.41|19.74|19.38|22
1590459300000|2020-05-26 02:15:00|19.77|19.41|19.74|19.38|19.77|19.41|19.73|19.37|20
1590459600000|2020-05-26 02:20:00|19.73|19.37|19.75|19.39|19.75|19.39|19.73|19.37|7
1590459900000|2020-05-26 02:25:00|19.74|19.38|19.76|19.4|19.76|19.4|19.73|19.37|25
1590460200000|2020-05-26 02:30:00|19.75|19.39|19.71|19.35|19.76|19.4|19.71|19.35|21
1590460500000|2020-05-26 02:35:00|19.72|19.36|19.71|19.35|19.72|19.36|19.71|19.35|4
1590460800000|2020-05-26 02:40:00|19.7|19.34|19.7|19.34|19.7|19.34|19.69|19.33|11
1590461100000|2020-05-26 02:45:00|19.69|19.33|19.69|19.33|19.7|19.34|19.68|19.32|19
1590461400000|2020-05-26 02:50:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|2
1590461700000|2020-05-26 02:55:00|19.7|19.34|19.69|19.33|19.71|19.35|19.69|19.33|4
1590462000000|2020-05-26 03:00:00|19.68|19.32|19.7|19.34|19.71|19.35|19.66|19.3|29
1590462300000|2020-05-26 03:05:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|8
1590462600000|2020-05-26 03:10:00|19.71|19.35|19.66|19.3|19.71|19.35|19.66|19.3|22
1590462900000|2020-05-26 03:15:00|19.67|19.31|19.69|19.33|19.69|19.33|19.66|19.3|11
1590463200000|2020-05-26 03:20:00|19.68|19.32|19.71|19.35|19.71|19.35|19.68|19.32|14
1590463500000|2020-05-26 03:25:00|19.7|19.34|19.7|19.34|19.71|19.35|19.69|19.33|15
1590463800000|2020-05-26 03:30:00|19.71|19.35|19.73|19.37|19.75|19.39|19.71|19.35|19
1590464100000|2020-05-26 03:35:00|19.72|19.36|19.72|19.36|19.73|19.37|19.71|19.35|17
1590464400000|2020-05-26 03:40:00|19.71|19.35|19.72|19.36|19.73|19.37|19.71|19.35|4
1590464700000|2020-05-26 03:45:00|19.73|19.37|19.74|19.38|19.75|19.39|19.72|19.36|10
1590465000000|2020-05-26 03:50:00|19.75|19.39|19.75|19.39|19.75|19.39|19.74|19.38|11
1590465300000|2020-05-26 03:55:00|19.76|19.4|19.73|19.37|19.76|19.4|19.73|19.37|34
1590465600000|2020-05-26 04:00:00|19.72|19.36|19.7|19.34|19.72|19.36|19.68|19.32|29
1590465900000|2020-05-26 04:05:00|19.69|19.33|19.7|19.34|19.71|19.35|19.69|19.33|16
1590466200000|2020-05-26 04:10:00|19.69|19.33|19.68|19.32|19.7|19.34|19.68|19.32|4
1590466500000|2020-05-26 04:15:00|19.67|19.31|19.66|19.3|19.68|19.32|19.66|19.3|14
1590466800000|2020-05-26 04:20:00|19.65|19.29|19.64|19.28|19.65|19.29|19.63|19.27|8
1590467100000|2020-05-26 04:25:00|19.65|19.29|19.65|19.29|19.65|19.29|19.64|19.28|9
1590467400000|2020-05-26 04:30:00|19.66|19.3|19.69|19.33|19.69|19.33|19.66|19.3|8
1590467700000|2020-05-26 04:35:00|19.68|19.32|19.68|19.32|19.68|19.32|19.66|19.3|13
1590468000000|2020-05-26 04:40:00|19.67|19.31|19.68|19.32|19.69|19.33|19.65|19.29|45
1590468300000|2020-05-26 04:45:00|19.69|19.33|19.69|19.33|19.69|19.33|19.67|19.31|19
1590468600000|2020-05-26 04:50:00|19.68|19.32|19.69|19.33|19.69|19.33|19.65|19.29|16
1590468900000|2020-05-26 04:55:00|19.68|19.32|19.66|19.3|19.69|19.33|19.66|19.3|19
1590469200000|2020-05-26 05:00:00|19.67|19.31|19.67|19.31|19.67|19.31|19.67|19.31|1
1590469500000|2020-05-26 05:05:00|19.66|19.3|19.63|19.27|19.67|19.31|19.63|19.27|16
1590469800000|2020-05-26 05:10:00|19.64|19.28|19.63|19.27|19.64|19.28|19.62|19.26|10
1590470100000|2020-05-26 05:15:00|19.62|19.26|19.64|19.28|19.65|19.29|19.62|19.26|17
1590470400000|2020-05-26 05:20:00|19.63|19.27|19.64|19.28|19.64|19.28|19.63|19.27|4
1590470700000|2020-05-26 05:25:00|19.65|19.29|19.65|19.29|19.66|19.3|19.64|19.28|15
1590471000000|2020-05-26 05:30:00|19.66|19.3|19.64|19.28|19.66|19.3|19.63|19.27|15
1590471300000|2020-05-26 05:35:00|19.63|19.27|19.64|19.28|19.65|19.29|19.63|19.27|28
1590471600000|2020-05-26 05:40:00|19.65|19.29|19.65|19.29|19.66|19.3|19.64|19.28|31
1590471900000|2020-05-26 05:45:00|19.66|19.3|19.65|19.29|19.68|19.32|19.65|19.29|26
1590472200000|2020-05-26 05:50:00|19.66|19.3|19.66|19.3|19.67|19.31|19.65|19.29|47
1590472500000|2020-05-26 05:55:00|19.65|19.29|19.67|19.31|19.67|19.31|19.65|19.29|47
1590472800000|2020-05-26 06:00:00|19.66|19.3|19.65|19.29|19.67|19.31|19.65|19.29|12
1590473100000|2020-05-26 06:05:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|17
1590473400000|2020-05-26 06:10:00|19.63|19.27|19.63|19.27|19.65|19.29|19.63|19.27|7
1590473700000|2020-05-26 06:15:00|19.64|19.28|19.61|19.25|19.64|19.28|19.6|19.24|20
1590474000000|2020-05-26 06:20:00|19.6|19.24|19.61|19.25|19.61|19.25|19.59|19.23|12
1590474300000|2020-05-26 06:25:00|19.62|19.26|19.61|19.25|19.62|19.26|19.61|19.25|10
1590474600000|2020-05-26 06:30:00|19.6|19.24|19.53|19.17|19.6|19.24|19.49|19.13|36
1590474900000|2020-05-26 06:35:00|19.52|19.16|19.54|19.18|19.54|19.18|19.52|19.16|37
1590475200000|2020-05-26 06:40:00|19.53|19.17|19.54|19.18|19.54|19.18|19.51|19.15|22
1590475500000|2020-05-26 06:45:00|19.53|19.17|19.56|19.2|19.56|19.2|19.53|19.17|20
1590475800000|2020-05-26 06:50:00|19.55|19.19|19.58|19.22|19.58|19.22|19.55|19.19|56
1590476100000|2020-05-26 06:55:00|19.57|19.21|19.56|19.2|19.58|19.22|19.56|19.2|8
1590476400000|2020-05-26 07:00:00|19.55|19.19|19.55|19.19|19.56|19.2|19.54|19.18|37
1590476700000|2020-05-26 07:05:00|19.54|19.18|19.53|19.17|19.54|19.18|19.51|19.15|32
1590477000000|2020-05-26 07:10:00|19.54|19.18|19.56|19.2|19.56|19.2|19.54|19.18|3
1590477300000|2020-05-26 07:15:00|19.57|19.21|19.58|19.22|19.58|19.22|19.56|19.2|8
1590477600000|2020-05-26 07:20:00|19.59|19.23|19.61|19.25|19.61|19.25|19.58|19.22|19
1590477900000|2020-05-26 07:25:00|19.62|19.26|19.67|19.31|19.67|19.31|19.61|19.25|14
1590478200000|2020-05-26 07:30:00|19.66|19.3|19.69|19.33|19.69|19.33|19.66|19.3|24
1590478500000|2020-05-26 07:35:00|19.68|19.32|19.67|19.31|19.69|19.33|19.67|19.31|4
1590478800000|2020-05-26 07:40:00|19.68|19.32|19.68|19.32|19.68|19.32|19.67|19.31|11
1590479100000|2020-05-26 07:45:00|19.69|19.33|19.68|19.32|19.69|19.33|19.67|19.31|26
1590479400000|2020-05-26 07:50:00|19.69|19.33|19.69|19.33|19.71|19.35|19.68|19.32|16
1590479700000|2020-05-26 07:55:00|19.7|19.34|19.69|19.33|19.7|19.34|19.68|19.32|16
1590480000000|2020-05-26 08:00:00|19.68|19.32|19.69|19.33|19.69|19.33|19.66|19.3|36
1590480300000|2020-05-26 08:05:00|19.68|19.32|19.69|19.33|19.72|19.36|19.68|19.32|46
1590480600000|2020-05-26 08:10:00|19.68|19.32|19.68|19.32|19.68|19.32|19.66|19.3|21
1590480900000|2020-05-26 08:15:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|12
1590481200000|2020-05-26 08:20:00|19.67|19.31|19.68|19.32|19.68|19.32|19.66|19.3|32
1590481500000|2020-05-26 08:25:00|19.67|19.31|19.7|19.34|19.7|19.34|19.67|19.31|32
1590481800000|2020-05-26 08:30:00|19.69|19.33|19.67|19.31|19.69|19.33|19.67|19.31|7
1590482100000|2020-05-26 08:35:00|19.68|19.32|19.67|19.31|19.68|19.32|19.67|19.31|22
1590482700000|2020-05-26 08:45:00|19.68|19.32|19.66|19.3|19.68|19.32|19.66|19.3|9
1590483000000|2020-05-26 08:50:00|19.67|19.31|19.67|19.31|19.69|19.33|19.66|19.3|9
1590483300000|2020-05-26 08:55:00|19.68|19.32|19.68|19.32|19.69|19.33|19.68|19.32|5
1590483600000|2020-05-26 09:00:00|19.67|19.31|19.68|19.32|19.68|19.32|19.65|19.29|16
1590483900000|2020-05-26 09:05:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|4
1590484200000|2020-05-26 09:10:00|19.67|19.31|19.67|19.31|19.67|19.31|19.66|19.3|7
1590484500000|2020-05-26 09:15:00|19.68|19.32|19.68|19.32|19.7|19.34|19.68|19.32|19
1590484800000|2020-05-26 09:20:00|19.69|19.33|19.66|19.3|19.7|19.34|19.66|19.3|22
1590485100000|2020-05-26 09:25:00|19.67|19.31|19.66|19.3|19.67|19.31|19.65|19.29|26
1590485400000|2020-05-26 09:30:00|19.65|19.29|19.63|19.27|19.65|19.29|19.61|19.25|35
1590485700000|2020-05-26 09:35:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|26
1590486000000|2020-05-26 09:40:00|19.62|19.26|19.63|19.27|19.64|19.28|19.62|19.26|34
1590486300000|2020-05-26 09:45:00|19.64|19.28|19.61|19.25|19.64|19.28|19.61|19.25|16
1590486600000|2020-05-26 09:50:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|2
1590486900000|2020-05-26 09:55:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|16
1590487200000|2020-05-26 10:00:00|19.62|19.26|19.6|19.24|19.63|19.27|19.57|19.21|61
1590487500000|2020-05-26 10:05:00|19.61|19.25|19.61|19.25|19.62|19.26|19.59|19.23|27
1590487800000|2020-05-26 10:10:00|19.6|19.24|19.61|19.25|19.62|19.26|19.6|19.24|20
1590488100000|2020-05-26 10:15:00|19.62|19.26|19.63|19.27|19.63|19.27|19.6|19.24|18
1590488400000|2020-05-26 10:20:00|19.62|19.26|19.62|19.26|19.63|19.27|19.6|19.24|27
1590488700000|2020-05-26 10:25:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|4
1590489000000|2020-05-26 10:30:00|19.61|19.25|19.6|19.24|19.63|19.27|19.6|19.24|32
1590489300000|2020-05-26 10:35:00|19.59|19.23|19.6|19.24|19.6|19.24|19.59|19.23|10
1590489600000|2020-05-26 10:40:00|19.59|19.23|19.61|19.25|19.62|19.26|19.59|19.23|11
1590489900000|2020-05-26 10:45:00|19.6|19.24|19.6|19.24|19.61|19.25|19.59|19.23|13
1590490200000|2020-05-26 10:50:00|19.59|19.23|19.55|19.19|19.6|19.24|19.55|19.19|11
1590490500000|2020-05-26 10:55:00|19.54|19.18|19.57|19.21|19.58|19.22|19.54|19.18|38
1590490800000|2020-05-26 11:00:00|19.56|19.2|19.56|19.2|19.57|19.21|19.55|19.19|35
1590491100000|2020-05-26 11:05:00|19.55|19.19|19.56|19.2|19.57|19.21|19.55|19.19|10
1590491400000|2020-05-26 11:10:00|19.55|19.19|19.55|19.19|19.55|19.19|19.55|19.19|1
1590491700000|2020-05-26 11:15:00|19.54|19.18|19.5|19.14|19.54|19.18|19.5|19.14|29
1590492000000|2020-05-26 11:20:00|19.51|19.15|19.55|19.19|19.55|19.19|19.5|19.14|67
1590492300000|2020-05-26 11:25:00|19.56|19.2|19.53|19.17|19.56|19.2|19.53|19.17|12
1590492600000|2020-05-26 11:30:00|19.52|19.16|19.52|19.16|19.53|19.17|19.5|19.14|21
1590492900000|2020-05-26 11:35:00|19.53|19.17|19.56|19.2|19.56|19.2|19.53|19.17|12
1590493200000|2020-05-26 11:40:00|19.55|19.19|19.56|19.2|19.56|19.2|19.55|19.19|26
1590493500000|2020-05-26 11:45:00|19.55|19.19|19.57|19.21|19.58|19.22|19.55|19.19|23
1590493800000|2020-05-26 11:50:00|19.58|19.22|19.59|19.23|19.61|19.25|19.58|19.22|16
1590494100000|2020-05-26 11:55:00|19.6|19.24|19.6|19.24|19.62|19.26|19.59|19.23|15
1590494400000|2020-05-26 12:00:00|19.59|19.23|19.61|19.25|19.61|19.25|19.57|19.21|61
1590494700000|2020-05-26 12:05:00|19.62|19.26|19.63|19.27|19.64|19.28|19.61|19.25|8
1590495000000|2020-05-26 12:10:00|19.62|19.26|19.6|19.24|19.63|19.27|19.6|19.24|23
1590495300000|2020-05-26 12:15:00|19.61|19.25|19.6|19.24|19.62|19.26|19.59|19.23|18
1590495600000|2020-05-26 12:20:00|19.59|19.23|19.48|19.12|19.6|19.24|19.46|19.1|44
1590495900000|2020-05-26 12:25:00|19.49|19.13|19.5|19.14|19.52|19.16|19.49|19.13|20
1590496200000|2020-05-26 12:30:00|19.49|19.13|19.49|19.13|19.5|19.14|19.45|19.09|23
1590496500000|2020-05-26 12:35:00|19.48|19.12|19.51|19.15|19.51|19.15|19.47|19.11|18
1590496800000|2020-05-26 12:40:00|19.52|19.16|19.51|19.15|19.54|19.18|19.51|19.15|28
1590497100000|2020-05-26 12:45:00|19.5|19.14|19.55|19.19|19.55|19.19|19.5|19.14|18
1590497400000|2020-05-26 12:50:00|19.54|19.18|19.54|19.18|19.55|19.19|19.53|19.17|7
1590497700000|2020-05-26 12:55:00|19.53|19.17|19.51|19.15|19.53|19.17|19.48|19.12|43
1590498000000|2020-05-26 13:00:00|19.5|19.14|19.5|19.14|19.5|19.14|19.45|19.09|23
1590498300000|2020-05-26 13:05:00|19.51|19.15|19.51|19.15|19.52|19.16|19.5|19.14|29
1590498600000|2020-05-26 13:10:00|19.52|19.16|19.52|19.16|19.52|19.16|19.51|19.15|5
1590498900000|2020-05-26 13:15:00|19.51|19.15|19.53|19.17|19.54|19.18|19.51|19.15|21
1590499200000|2020-05-26 13:20:00|19.54|19.18|19.54|19.18|19.55|19.19|19.53|19.17|13
1590499500000|2020-05-26 13:25:00|19.55|19.19|19.59|19.23|19.61|19.25|19.54|19.18|63
1590499800000|2020-05-26 13:30:00|19.58|19.22|19.56|19.2|19.6|19.24|19.55|19.19|31
1590500100000|2020-05-26 13:35:00|19.55|19.19|19.56|19.2|19.58|19.22|19.55|19.19|18
1590500400000|2020-05-26 13:40:00|19.57|19.21|19.57|19.21|19.58|19.22|19.57|19.21|13
1590500700000|2020-05-26 13:45:00|19.56|19.2|19.56|19.2|19.57|19.21|19.55|19.19|13
1590501000000|2020-05-26 13:50:00|19.55|19.19|19.54|19.18|19.56|19.2|19.54|19.18|50
1590501300000|2020-05-26 13:55:00|19.55|19.19|19.56|19.2|19.58|19.22|19.54|19.18|38
1590501600000|2020-05-26 14:00:00|19.57|19.21|19.55|19.19|19.57|19.21|19.54|19.18|25
1590501900000|2020-05-26 14:05:00|19.56|19.2|19.56|19.2|19.57|19.21|19.55|19.19|13
1590502200000|2020-05-26 14:10:00|19.57|19.21|19.57|19.21|19.58|19.22|19.56|19.2|55
1590502500000|2020-05-26 14:15:00|19.58|19.22|19.58|19.22|19.58|19.22|19.57|19.21|73
1590502800000|2020-05-26 14:20:00|19.57|19.21|19.6|19.24|19.61|19.25|19.57|19.21|52
1590503100000|2020-05-26 14:25:00|19.59|19.23|19.59|19.23|19.62|19.26|19.59|19.23|19
1590503400000|2020-05-26 14:30:00|19.6|19.24|19.63|19.27|19.64|19.28|19.59|19.23|12
1590503700000|2020-05-26 14:35:00|19.64|19.28|19.58|19.22|19.64|19.28|19.56|19.2|47
1590504000000|2020-05-26 14:40:00|19.59|19.23|19.6|19.24|19.61|19.25|19.58|19.22|16
1590504300000|2020-05-26 14:45:00|19.61|19.25|19.61|19.25|19.62|19.26|19.61|19.25|3
1590504600000|2020-05-26 14:50:00|19.62|19.26|19.59|19.23|19.62|19.26|19.59|19.23|12
1590504900000|2020-05-26 14:55:00|19.58|19.22|19.57|19.21|19.58|19.22|19.56|19.2|16
1590505200000|2020-05-26 15:00:00|19.58|19.22|19.6|19.24|19.61|19.25|19.57|19.21|11
1590505500000|2020-05-26 15:05:00|19.61|19.25|19.59|19.23|19.61|19.25|19.59|19.23|9
1590505800000|2020-05-26 15:10:00|19.58|19.22|19.55|19.19|19.58|19.22|19.53|19.17|54
1590506100000|2020-05-26 15:15:00|19.56|19.2|19.56|19.2|19.57|19.21|19.54|19.18|85
1590506400000|2020-05-26 15:20:00|19.57|19.21|19.56|19.2|19.57|19.21|19.55|19.19|26
1590506700000|2020-05-26 15:25:00|19.55|19.19|19.46|19.1|19.55|19.19|19.43|19.07|68
1590507000000|2020-05-26 15:30:00|19.45|19.09|19.44|19.08|19.46|19.1|19.42|19.06|38
1590507300000|2020-05-26 15:35:00|19.45|19.09|19.46|19.1|19.46|19.1|19.43|19.07|18
1590507600000|2020-05-26 15:40:00|19.47|19.11|19.44|19.08|19.47|19.11|19.42|19.06|38
1590507900000|2020-05-26 15:45:00|19.43|19.07|19.45|19.09|19.45|19.09|19.41|19.05|81
1590508200000|2020-05-26 15:50:00|19.46|19.1|19.43|19.07|19.46|19.1|19.42|19.06|24
1590508500000|2020-05-26 15:55:00|19.42|19.06|19.38|19.02|19.44|19.08|19.33|18.97|67
1590508800000|2020-05-26 16:00:00|19.37|19.01|19.47|19.11|19.49|19.13|19.34|18.98|99
1590509100000|2020-05-26 16:05:00|19.46|19.1|19.49|19.13|19.5|19.14|19.46|19.1|32
1590509400000|2020-05-26 16:10:00|19.48|19.12|19.51|19.15|19.53|19.17|19.47|19.11|36
1590509700000|2020-05-26 16:15:00|19.5|19.14|19.54|19.18|19.57|19.21|19.49|19.13|43
1590510000000|2020-05-26 16:20:00|19.55|19.19|19.52|19.16|19.57|19.21|19.52|19.16|38
1590510300000|2020-05-26 16:25:00|19.53|19.17|19.54|19.18|19.55|19.19|19.52|19.16|32
1590510600000|2020-05-26 16:30:00|19.55|19.19|19.54|19.18|19.55|19.19|19.53|19.17|14
1590510900000|2020-05-26 16:35:00|19.53|19.17|19.53|19.17|19.53|19.17|19.51|19.15|15
1590511200000|2020-05-26 16:40:00|19.52|19.16|19.5|19.14|19.52|19.16|19.5|19.14|35
1590511500000|2020-05-26 16:45:00|19.51|19.15|19.55|19.19|19.55|19.19|19.5|19.14|25
1590511800000|2020-05-26 16:50:00|19.54|19.18|19.53|19.17|19.55|19.19|19.53|19.17|8
1590512100000|2020-05-26 16:55:00|19.54|19.18|19.57|19.21|19.57|19.21|19.53|19.17|26
1590512400000|2020-05-26 17:00:00|19.56|19.2|19.57|19.21|19.58|19.22|19.55|19.19|40
1590512700000|2020-05-26 17:05:00|19.58|19.22|19.59|19.23|19.6|19.24|19.57|19.21|14
1590513000000|2020-05-26 17:10:00|19.6|19.24|19.59|19.23|19.62|19.26|19.58|19.22|22
1590513300000|2020-05-26 17:15:00|19.58|19.22|19.59|19.23|19.6|19.24|19.58|19.22|20
1590513600000|2020-05-26 17:20:00|19.58|19.22|19.58|19.22|19.6|19.24|19.57|19.21|19
1590513900000|2020-05-26 17:25:00|19.59|19.23|19.58|19.22|19.59|19.23|19.58|19.22|14
1590514200000|2020-05-26 17:30:00|19.59|19.23|19.56|19.2|19.59|19.23|19.54|19.18|22
1590514500000|2020-05-26 17:35:00|19.55|19.19|19.54|19.18|19.56|19.2|19.53|19.17|10
1590514800000|2020-05-26 17:40:00|19.55|19.19|19.57|19.21|19.57|19.21|19.55|19.19|5
1590515100000|2020-05-26 17:45:00|19.56|19.2|19.56|19.2|19.56|19.2|19.54|19.18|9
1590515400000|2020-05-26 17:50:00|19.55|19.19|19.57|19.21|19.58|19.22|19.55|19.19|15
1590515700000|2020-05-26 17:55:00|19.56|19.2|19.55|19.19|19.57|19.21|19.55|19.19|24
1590516000000|2020-05-26 18:00:00|19.56|19.2|19.57|19.21|19.58|19.22|19.55|19.19|26
1590516300000|2020-05-26 18:05:00|19.58|19.22|19.55|19.19|19.58|19.22|19.54|19.18|18
1590516600000|2020-05-26 18:10:00|19.54|19.18|19.55|19.19|19.55|19.19|19.54|19.18|12
1590516900000|2020-05-26 18:15:00|19.54|19.18|19.56|19.2|19.56|19.2|19.54|19.18|7
1590517200000|2020-05-26 18:20:00|19.55|19.19|19.59|19.23|19.6|19.24|19.55|19.19|33
1590517500000|2020-05-26 18:25:00|19.58|19.22|19.6|19.24|19.6|19.24|19.58|19.22|15
1590517800000|2020-05-26 18:30:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|9
1590518100000|2020-05-26 18:35:00|19.6|19.24|19.57|19.21|19.6|19.24|19.56|19.2|6
1590518400000|2020-05-26 18:40:00|19.56|19.2|19.56|19.2|19.56|19.2|19.55|19.19|3
1590518700000|2020-05-26 18:45:00|19.57|19.21|19.57|19.21|19.58|19.22|19.56|19.2|31
1590519000000|2020-05-26 18:50:00|19.56|19.2|19.56|19.2|19.56|19.2|19.55|19.19|19
1590519300000|2020-05-26 18:55:00|19.57|19.21|19.56|19.2|19.57|19.21|19.55|19.19|12
1590519600000|2020-05-26 19:00:00|19.55|19.19|19.56|19.2|19.56|19.2|19.54|19.18|4
1590519900000|2020-05-26 19:05:00|19.55|19.19|19.53|19.17|19.55|19.19|19.53|19.17|5
1590520200000|2020-05-26 19:10:00|19.54|19.18|19.51|19.15|19.54|19.18|19.5|19.14|20
1590520500000|2020-05-26 19:15:00|19.52|19.16|19.51|19.15|19.52|19.16|19.5|19.14|14
1590520800000|2020-05-26 19:20:00|19.5|19.14|19.5|19.14|19.51|19.15|19.48|19.12|41
1590521100000|2020-05-26 19:25:00|19.51|19.15|19.5|19.14|19.52|19.16|19.49|19.13|36
1590521400000|2020-05-26 19:30:00|19.51|19.15|19.51|19.15|19.52|19.16|19.5|19.14|19
1590521700000|2020-05-26 19:35:00|19.5|19.14|19.49|19.13|19.52|19.16|19.47|19.11|30
1590522000000|2020-05-26 19:40:00|19.48|19.12|19.51|19.15|19.51|19.15|19.48|19.12|24
1590522300000|2020-05-26 19:45:00|19.5|19.14|19.51|19.15|19.52|19.16|19.5|19.14|38
1590522600000|2020-05-26 19:50:00|19.52|19.16|19.51|19.15|19.52|19.16|19.5|19.14|20
1590522900000|2020-05-26 19:55:00|19.52|19.16|19.53|19.17|19.53|19.17|19.51|19.15|14
1590523200000|2020-05-26 20:00:00|19.54|19.18|19.57|19.21|19.58|19.22|19.53|19.17|10
1590523500000|2020-05-26 20:05:00|19.58|19.22|19.56|19.2|19.58|19.22|19.55|19.19|39
1590523800000|2020-05-26 20:10:00|19.55|19.19|19.59|19.23|19.6|19.24|19.55|19.19|25
1590524100000|2020-05-26 20:15:00|19.6|19.24|19.59|19.23|19.6|19.24|19.58|19.22|32
1590524400000|2020-05-26 20:20:00|19.58|19.22|19.59|19.23|19.59|19.23|19.56|19.2|12
1590524700000|2020-05-26 20:25:00|19.58|19.22|19.58|19.22|19.6|19.24|19.58|19.22|31
1590525000000|2020-05-26 20:30:00|19.59|19.23|19.59|19.23|19.59|19.23|19.58|19.22|17
1590525300000|2020-05-26 20:35:00|19.58|19.22|19.59|19.23|19.59|19.23|19.58|19.22|6
1590525600000|2020-05-26 20:40:00|19.6|19.24|19.59|19.23|19.6|19.24|19.59|19.23|4
1590525900000|2020-05-26 20:45:00|19.6|19.24|19.68|19.32|19.69|19.33|19.59|19.23|43
1590526200000|2020-05-26 20:50:00|19.69|19.33|19.67|19.31|19.7|19.34|19.67|19.31|25
1590526500000|2020-05-26 20:55:00|19.68|19.32|19.67|19.31|19.68|19.32|19.67|19.31|34
1590526800000|2020-05-26 21:00:00|19.68|19.32|19.68|19.32|19.69|19.33|19.68|19.32|7
1590527100000|2020-05-26 21:05:00|19.67|19.31|19.68|19.32|19.68|19.32|19.67|19.31|6
1590527400000|2020-05-26 21:10:00|19.67|19.31|19.68|19.32|19.68|19.32|19.67|19.31|4
1590527700000|2020-05-26 21:15:00|19.67|19.31|19.66|19.3|19.68|19.32|19.66|19.3|16
1590528000000|2020-05-26 21:20:00|19.65|19.29|19.65|19.29|19.65|19.29|19.64|19.28|11
1590528300000|2020-05-26 21:25:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|3
1590528600000|2020-05-26 21:30:00|19.65|19.29|19.65|19.29|19.65|19.29|19.64|19.28|21
1590528900000|2020-05-26 21:35:00|19.64|19.28|19.65|19.29|19.65|19.29|19.64|19.28|4
1590529200000|2020-05-26 21:40:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|5
1590529500000|2020-05-26 21:45:00|19.63|19.27|19.61|19.25|19.64|19.28|19.61|19.25|7
1590529800000|2020-05-26 21:50:00|19.6|19.24|19.6|19.24|19.6|19.24|19.6|19.24|1
1590530100000|2020-05-26 21:55:00|19.59|19.23|19.6|19.24|19.6|19.24|19.59|19.23|4
1590530400000|2020-05-26 22:00:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|17
1590530700000|2020-05-26 22:05:00|19.58|19.22|19.59|19.23|19.59|19.23|19.58|19.22|2
1590531000000|2020-05-26 22:10:00|19.58|19.22|19.59|19.23|19.59|19.23|19.58|19.22|6
1590531300000|2020-05-26 22:15:00|19.6|19.24|19.6|19.24|19.61|19.25|19.59|19.23|11
1590531600000|2020-05-26 22:20:00|19.59|19.23|19.58|19.22|19.6|19.24|19.57|19.21|28
1590531900000|2020-05-26 22:25:00|19.59|19.23|19.59|19.23|19.6|19.24|19.58|19.22|9
1590532200000|2020-05-26 22:30:00|19.6|19.24|19.59|19.23|19.6|19.24|19.58|19.22|18
1590532500000|2020-05-26 22:35:00|19.58|19.22|19.59|19.23|19.59|19.23|19.58|19.22|12
1590532800000|2020-05-26 22:40:00|19.6|19.24|19.6|19.24|19.61|19.25|19.59|19.23|25
1590533100000|2020-05-26 22:45:00|19.61|19.25|19.6|19.24|19.61|19.25|19.6|19.24|4
1590533400000|2020-05-26 22:50:00|19.59|19.23|19.59|19.23|19.6|19.24|19.58|19.22|19
1590534000000|2020-05-26 23:00:00|19.6|19.24|19.61|19.25|19.61|19.25|19.6|19.24|18
1590534300000|2020-05-26 23:05:00|19.6|19.24|19.62|19.26|19.62|19.26|19.58|19.22|12
1590534600000|2020-05-26 23:10:00|19.63|19.27|19.62|19.26|19.63|19.27|19.62|19.26|8
1590534900000|2020-05-26 23:15:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|29
1590535200000|2020-05-26 23:20:00|19.6|19.24|19.6|19.24|19.61|19.25|19.6|19.24|3
1590535500000|2020-05-26 23:25:00|19.59|19.23|19.58|19.22|19.6|19.24|19.58|19.22|14
1590535800000|2020-05-26 23:30:00|19.59|19.23|19.56|19.2|19.59|19.23|19.56|19.2|10
1590536100000|2020-05-26 23:35:00|19.55|19.19|19.54|19.18|19.55|19.19|19.53|19.17|12
1590536400000|2020-05-26 23:40:00|19.53|19.17|19.55|19.19|19.55|19.19|19.51|19.15|29
1590536700000|2020-05-26 23:45:00|19.54|19.18|19.54|19.18|19.55|19.19|19.53|19.17|17
1590537000000|2020-05-26 23:50:00|19.55|19.19|19.56|19.2|19.56|19.2|19.55|19.19|2
1590537300000|2020-05-26 23:55:00|19.57|19.21|19.56|19.2|19.57|19.21|19.56|19.2|16
1590537600000|2020-05-27 00:00:00|19.57|19.21|19.58|19.22|19.58|19.22|19.55|19.19|24
1590537900000|2020-05-27 00:05:00|19.59|19.23|19.59|19.23|19.6|19.24|19.58|19.22|33
1590538200000|2020-05-27 00:10:00|19.58|19.22|19.59|19.23|19.59|19.23|19.58|19.22|2
1590538500000|2020-05-27 00:15:00|19.6|19.24|19.61|19.25|19.62|19.26|19.6|19.24|18
1590538800000|2020-05-27 00:20:00|19.62|19.26|19.64|19.28|19.64|19.28|19.62|19.26|9
1590539100000|2020-05-27 00:25:00|19.65|19.29|19.65|19.29|19.66|19.3|19.62|19.26|25
1590539400000|2020-05-27 00:30:00|19.64|19.28|19.62|19.26|19.65|19.29|19.62|19.26|5
1590539700000|2020-05-27 00:35:00|19.63|19.27|19.62|19.26|19.63|19.27|19.62|19.26|10
1590540000000|2020-05-27 00:40:00|19.63|19.27|19.68|19.32|19.68|19.32|19.63|19.27|14
1590540300000|2020-05-27 00:45:00|19.67|19.31|19.63|19.27|19.68|19.32|19.63|19.27|11
1590540600000|2020-05-27 00:50:00|19.64|19.28|19.64|19.28|19.65|19.29|19.63|19.27|7
1590540900000|2020-05-27 00:55:00|19.63|19.27|19.63|19.27|19.63|19.27|19.62|19.26|15
1590541200000|2020-05-27 01:00:00|19.64|19.28|19.62|19.26|19.66|19.3|19.62|19.26|25
1590541500000|2020-05-27 01:05:00|19.61|19.25|19.61|19.25|19.61|19.25|19.61|19.25|1
1590541800000|2020-05-27 01:10:00|19.62|19.26|19.62|19.26|19.64|19.28|19.61|19.25|15
1590542100000|2020-05-27 01:15:00|19.63|19.27|19.62|19.26|19.64|19.28|19.61|19.25|18
1590542400000|2020-05-27 01:20:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|12
1590542700000|2020-05-27 01:25:00|19.61|19.25|19.6|19.24|19.62|19.26|19.59|19.23|8
1590543000000|2020-05-27 01:30:00|19.61|19.25|19.6|19.24|19.61|19.25|19.6|19.24|10
1590543300000|2020-05-27 01:35:00|19.61|19.25|19.62|19.26|19.62|19.26|19.6|19.24|10
1590543600000|2020-05-27 01:40:00|19.63|19.27|19.62|19.26|19.63|19.27|19.62|19.26|2
1590543900000|2020-05-27 01:45:00|19.63|19.27|19.63|19.27|19.63|19.27|19.62|19.26|9
1590544200000|2020-05-27 01:50:00|19.64|19.28|19.62|19.26|19.64|19.28|19.61|19.25|19
1590544500000|2020-05-27 01:55:00|19.61|19.25|19.6|19.24|19.61|19.25|19.59|19.23|6
1590544800000|2020-05-27 02:00:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|8
1590545100000|2020-05-27 02:05:00|19.63|19.27|19.64|19.28|19.64|19.28|19.62|19.26|22
1590545400000|2020-05-27 02:10:00|19.65|19.29|19.65|19.29|19.66|19.3|19.65|19.29|9
1590545700000|2020-05-27 02:15:00|19.64|19.28|19.67|19.31|19.69|19.33|19.64|19.28|26
1590546000000|2020-05-27 02:20:00|19.68|19.32|19.69|19.33|19.69|19.33|19.65|19.29|32
1590546300000|2020-05-27 02:25:00|19.7|19.34|19.66|19.3|19.7|19.34|19.66|19.3|14
1590546600000|2020-05-27 02:30:00|19.65|19.29|19.65|19.29|19.66|19.3|19.64|19.28|29
1590546900000|2020-05-27 02:35:00|19.64|19.28|19.61|19.25|19.65|19.29|19.6|19.24|31
1590547200000|2020-05-27 02:40:00|19.62|19.26|19.62|19.26|19.65|19.29|19.62|19.26|25
1590547500000|2020-05-27 02:45:00|19.63|19.27|19.64|19.28|19.64|19.28|19.62|19.26|4
1590547800000|2020-05-27 02:50:00|19.65|19.29|19.6|19.24|19.65|19.29|19.6|19.24|20
1590548100000|2020-05-27 02:55:00|19.61|19.25|19.6|19.24|19.62|19.26|19.59|19.23|16
1590548400000|2020-05-27 03:00:00|19.61|19.25|19.63|19.27|19.64|19.28|19.6|19.24|31
1590548700000|2020-05-27 03:05:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|2
1590549000000|2020-05-27 03:10:00|19.64|19.28|19.64|19.28|19.64|19.28|19.63|19.27|3
1590549300000|2020-05-27 03:15:00|19.63|19.27|19.61|19.25|19.63|19.27|19.61|19.25|9
1590549600000|2020-05-27 03:20:00|19.6|19.24|19.6|19.24|19.6|19.24|19.59|19.23|15
1590549900000|2020-05-27 03:25:00|19.61|19.25|19.62|19.26|19.62|19.26|19.59|19.23|18
1590550200000|2020-05-27 03:30:00|19.61|19.25|19.64|19.28|19.65|19.29|19.61|19.25|14
1590550500000|2020-05-27 03:35:00|19.65|19.29|19.61|19.25|19.65|19.29|19.61|19.25|9
1590550800000|2020-05-27 03:40:00|19.62|19.26|19.62|19.26|19.64|19.28|19.61|19.25|11
1590551100000|2020-05-27 03:45:00|19.61|19.25|19.63|19.27|19.64|19.28|19.61|19.25|23
1590551400000|2020-05-27 03:50:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|9
1590551700000|2020-05-27 03:55:00|19.63|19.27|19.62|19.26|19.64|19.28|19.61|19.25|24
1590552000000|2020-05-27 04:00:00|19.63|19.27|19.63|19.27|19.65|19.29|19.63|19.27|13
1590552300000|2020-05-27 04:05:00|19.64|19.28|19.64|19.28|19.64|19.28|19.62|19.26|7
1590552600000|2020-05-27 04:10:00|19.65|19.29|19.63|19.27|19.65|19.29|19.63|19.27|11
1590552900000|2020-05-27 04:15:00|19.62|19.26|19.63|19.27|19.64|19.28|19.62|19.26|8
1590553200000|2020-05-27 04:20:00|19.64|19.28|19.64|19.28|19.64|19.28|19.64|19.28|1
1590553500000|2020-05-27 04:25:00|19.63|19.27|19.6|19.24|19.63|19.27|19.59|19.23|16
1590553800000|2020-05-27 04:30:00|19.61|19.25|19.61|19.25|19.61|19.25|19.6|19.24|17
1590554100000|2020-05-27 04:35:00|19.6|19.24|19.59|19.23|19.61|19.25|19.58|19.22|10
1590554400000|2020-05-27 04:40:00|19.58|19.22|19.58|19.22|19.59|19.23|19.58|19.22|5
1590554700000|2020-05-27 04:45:00|19.59|19.23|19.59|19.23|19.59|19.23|19.58|19.22|3
1590555000000|2020-05-27 04:50:00|19.6|19.24|19.62|19.26|19.62|19.26|19.59|19.23|19
1590555300000|2020-05-27 04:55:00|19.63|19.27|19.63|19.27|19.63|19.27|19.62|19.26|17
1590555600000|2020-05-27 05:00:00|19.64|19.28|19.64|19.28|19.64|19.28|19.63|19.27|9
1590555900000|2020-05-27 05:05:00|19.63|19.27|19.63|19.27|19.64|19.28|19.62|19.26|15
1590556200000|2020-05-27 05:10:00|19.62|19.26|19.63|19.27|19.64|19.28|19.62|19.26|12
1590556500000|2020-05-27 05:15:00|19.64|19.28|19.65|19.29|19.65|19.29|19.64|19.28|12
1590556800000|2020-05-27 05:20:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|3
1590557100000|2020-05-27 05:25:00|19.63|19.27|19.65|19.29|19.65|19.29|19.63|19.27|7
1590557400000|2020-05-27 05:30:00|19.66|19.3|19.66|19.3|19.67|19.31|19.65|19.29|21
1590557700000|2020-05-27 05:35:00|19.67|19.31|19.66|19.3|19.67|19.31|19.66|19.3|4
1590558000000|2020-05-27 05:40:00|19.67|19.31|19.72|19.36|19.72|19.36|19.66|19.3|18
1590558300000|2020-05-27 05:45:00|19.71|19.35|19.72|19.36|19.72|19.36|19.68|19.32|26
1590558900000|2020-05-27 05:55:00|19.73|19.37|19.77|19.41|19.77|19.41|19.73|19.37|7
1590559200000|2020-05-27 06:00:00|19.78|19.42|19.74|19.38|19.78|19.42|19.74|19.38|24
1590559500000|2020-05-27 06:05:00|19.73|19.37|19.74|19.38|19.75|19.39|19.72|19.36|14
1590559800000|2020-05-27 06:10:00|19.75|19.39|19.74|19.38|19.76|19.4|19.73|19.37|24
1590560100000|2020-05-27 06:15:00|19.73|19.37|19.75|19.39|19.76|19.4|19.73|19.37|15
1590560400000|2020-05-27 06:20:00|19.74|19.38|19.73|19.37|19.74|19.38|19.71|19.35|16
1590560700000|2020-05-27 06:25:00|19.72|19.36|19.72|19.36|19.73|19.37|19.72|19.36|5
1590561000000|2020-05-27 06:30:00|19.73|19.37|19.72|19.36|19.74|19.38|19.71|19.35|14
1590561300000|2020-05-27 06:35:00|19.71|19.35|19.72|19.36|19.72|19.36|19.71|19.35|2
1590561600000|2020-05-27 06:40:00|19.71|19.35|19.71|19.35|19.71|19.35|19.71|19.35|1
1590561900000|2020-05-27 06:45:00|19.72|19.36|19.7|19.34|19.72|19.36|19.69|19.33|25
1590562200000|2020-05-27 06:50:00|19.71|19.35|19.69|19.33|19.71|19.35|19.69|19.33|13
1590562500000|2020-05-27 06:55:00|19.7|19.34|19.7|19.34|19.7|19.34|19.69|19.33|19
1590562800000|2020-05-27 07:00:00|19.71|19.35|19.72|19.36|19.72|19.36|19.7|19.34|34
1590563100000|2020-05-27 07:05:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|8
1590563400000|2020-05-27 07:10:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|14
1590563700000|2020-05-27 07:15:00|19.71|19.35|19.71|19.35|19.72|19.36|19.7|19.34|15
1590564000000|2020-05-27 07:20:00|19.72|19.36|19.74|19.38|19.74|19.38|19.72|19.36|17
1590564300000|2020-05-27 07:25:00|19.73|19.37|19.74|19.38|19.74|19.38|19.73|19.37|10
1590564600000|2020-05-27 07:30:00|19.75|19.39|19.74|19.38|19.75|19.39|19.74|19.38|4
1590564900000|2020-05-27 07:35:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|5
1590565200000|2020-05-27 07:40:00|19.72|19.36|19.74|19.38|19.74|19.38|19.72|19.36|15
1590565500000|2020-05-27 07:45:00|19.75|19.39|19.73|19.37|19.75|19.39|19.73|19.37|11
1590565800000|2020-05-27 07:50:00|19.74|19.38|19.72|19.36|19.74|19.38|19.72|19.36|7
1590566100000|2020-05-27 07:55:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|10
1590566400000|2020-05-27 08:00:00|19.71|19.35|19.74|19.38|19.76|19.4|19.7|19.34|42
1590566700000|2020-05-27 08:05:00|19.73|19.37|19.74|19.38|19.75|19.39|19.73|19.37|8
1590567000000|2020-05-27 08:10:00|19.73|19.37|19.72|19.36|19.74|19.38|19.72|19.36|16
1590567300000|2020-05-27 08:15:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|15
1590567600000|2020-05-27 08:20:00|19.74|19.38|19.82|19.46|19.83|19.47|19.73|19.37|71
1590567900000|2020-05-27 08:25:00|19.83|19.47|19.81|19.45|19.83|19.47|19.78|19.42|41
1590568200000|2020-05-27 08:30:00|19.82|19.46|19.84|19.48|19.86|19.5|19.82|19.46|39
1590568500000|2020-05-27 08:35:00|19.85|19.49|19.85|19.49|19.86|19.5|19.84|19.48|21
1590568800000|2020-05-27 08:40:00|19.86|19.5|19.86|19.5|19.87|19.51|19.85|19.49|13
1590569100000|2020-05-27 08:45:00|19.87|19.51|19.88|19.52|19.89|19.53|19.86|19.5|10
1590569400000|2020-05-27 08:50:00|19.87|19.51|19.91|19.55|19.91|19.55|19.87|19.51|11
1590569700000|2020-05-27 08:55:00|19.9|19.54|19.91|19.55|19.91|19.55|19.89|19.53|22
1590570000000|2020-05-27 09:00:00|19.9|19.54|19.9|19.54|19.91|19.55|19.9|19.54|7
1590570300000|2020-05-27 09:05:00|19.89|19.53|19.92|19.56|19.92|19.56|19.89|19.53|22
1590570600000|2020-05-27 09:10:00|19.91|19.55|19.9|19.54|19.92|19.56|19.89|19.53|18
1590570900000|2020-05-27 09:15:00|19.91|19.55|19.92|19.56|19.92|19.56|19.91|19.55|6
1590571200000|2020-05-27 09:20:00|19.93|19.57|19.92|19.56|19.93|19.57|19.9|19.54|12
1590571500000|2020-05-27 09:25:00|19.91|19.55|19.92|19.56|19.94|19.58|19.91|19.55|12
1590571800000|2020-05-27 09:30:00|19.91|19.55|19.88|19.52|19.91|19.55|19.86|19.5|30
1590572100000|2020-05-27 09:35:00|19.89|19.53|19.9|19.54|19.9|19.54|19.88|19.52|4
1590572400000|2020-05-27 09:40:00|19.91|19.55|19.88|19.52|19.91|19.55|19.88|19.52|8
1590572700000|2020-05-27 09:45:00|19.89|19.53|19.9|19.54|19.9|19.54|19.89|19.53|8
1590573000000|2020-05-27 09:50:00|19.89|19.53|19.9|19.54|19.91|19.55|19.89|19.53|18
1590573300000|2020-05-27 09:55:00|19.91|19.55|19.9|19.54|19.91|19.55|19.9|19.54|10
1590573600000|2020-05-27 10:00:00|19.89|19.53|19.92|19.56|19.92|19.56|19.89|19.53|16
1590573900000|2020-05-27 10:05:00|19.91|19.55|19.91|19.55|19.92|19.56|19.9|19.54|7
1590574200000|2020-05-27 10:10:00|19.92|19.56|19.92|19.56|19.92|19.56|19.91|19.55|5
1590574500000|2020-05-27 10:15:00|19.93|19.57|19.92|19.56|19.93|19.57|19.92|19.56|14
1590574800000|2020-05-27 10:20:00|19.93|19.57|19.95|19.59|19.95|19.59|19.92|19.56|19
1590575100000|2020-05-27 10:25:00|19.94|19.58|19.98|19.62|19.98|19.62|19.93|19.57|23
1590575400000|2020-05-27 10:30:00|19.97|19.61|20.11|19.75|20.23|19.87|19.97|19.61|150
1590575700000|2020-05-27 10:35:00|20.12|19.76|20.11|19.75|20.14|19.78|20.07|19.71|89
1590576000000|2020-05-27 10:40:00|20.12|19.76|20.07|19.71|20.12|19.76|20.04|19.68|41
1590576300000|2020-05-27 10:45:00|20.08|19.72|20.07|19.71|20.1|19.74|20.07|19.71|26
1590576600000|2020-05-27 10:50:00|20.08|19.72|20.05|19.69|20.08|19.72|20.04|19.68|47
1590576900000|2020-05-27 10:55:00|20.06|19.7|20.08|19.72|20.09|19.73|20.06|19.7|21
1590577200000|2020-05-27 11:00:00|20.09|19.73|20.08|19.72|20.11|19.75|20.07|19.71|28
1590577500000|2020-05-27 11:05:00|20.09|19.73|20.06|19.7|20.09|19.73|20.06|19.7|26
1590577800000|2020-05-27 11:10:00|20.05|19.69|20.03|19.67|20.06|19.7|20.03|19.67|25
1590578100000|2020-05-27 11:15:00|20.04|19.68|20.04|19.68|20.05|19.69|20.03|19.67|13
1590578400000|2020-05-27 11:20:00|20.05|19.69|20.07|19.71|20.08|19.72|20.05|19.69|15
1590578700000|2020-05-27 11:25:00|20.08|19.72|20.1|19.74|20.11|19.75|20.07|19.71|27
1590579000000|2020-05-27 11:30:00|20.09|19.73|20.06|19.7|20.11|19.75|20.06|19.7|24
1590579300000|2020-05-27 11:35:00|20.07|19.71|20.06|19.7|20.07|19.71|20.05|19.69|16
1590579600000|2020-05-27 11:40:00|20.05|19.69|20.04|19.68|20.06|19.7|20.04|19.68|30
1590579900000|2020-05-27 11:45:00|20.05|19.69|20.07|19.71|20.08|19.72|20.04|19.68|15
1590580200000|2020-05-27 11:50:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|13
1590580500000|2020-05-27 11:55:00|20.07|19.71|20.07|19.71|20.08|19.72|20.06|19.7|13
1590580800000|2020-05-27 12:00:00|20.08|19.72|20.08|19.72|20.11|19.75|20.07|19.71|21
1590581100000|2020-05-27 12:05:00|20.09|19.73|20.07|19.71|20.09|19.73|20.06|19.7|17
1590581400000|2020-05-27 12:10:00|20.08|19.72|20.11|19.75|20.13|19.77|20.08|19.72|62
1590581700000|2020-05-27 12:15:00|20.12|19.76|20.13|19.77|20.13|19.77|20.1|19.74|26
1590582000000|2020-05-27 12:20:00|20.12|19.76|20.11|19.75|20.13|19.77|20.09|19.73|40
1590582300000|2020-05-27 12:25:00|20.1|19.74|20.12|19.76|20.12|19.76|20.1|19.74|9
1590582600000|2020-05-27 12:30:00|20.11|19.75|20.1|19.74|20.12|19.76|20.1|19.74|22
1590582900000|2020-05-27 12:35:00|20.09|19.73|20.08|19.72|20.09|19.73|20.08|19.72|6
1590583200000|2020-05-27 12:40:00|20.07|19.71|20.07|19.71|20.08|19.72|20.06|19.7|14
1590583500000|2020-05-27 12:45:00|20.06|19.7|20.05|19.69|20.06|19.7|20.05|19.69|18
1590583800000|2020-05-27 12:50:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|6
1590584100000|2020-05-27 12:55:00|20.06|19.7|20.07|19.71|20.07|19.71|20.06|19.7|4
1590584400000|2020-05-27 13:00:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|11
1590584700000|2020-05-27 13:05:00|20.07|19.71|20.07|19.71|20.08|19.72|20.04|19.68|17
1590585000000|2020-05-27 13:10:00|20.06|19.7|20.07|19.71|20.07|19.71|20.06|19.7|14
1590585300000|2020-05-27 13:15:00|20.06|19.7|20.06|19.7|20.07|19.71|20.06|19.7|31
1590585600000|2020-05-27 13:20:00|20.05|19.69|20.07|19.71|20.07|19.71|20.05|19.69|11
1590585900000|2020-05-27 13:25:00|20.06|19.7|20.05|19.69|20.08|19.72|20.05|19.69|14
1590586200000|2020-05-27 13:30:00|20.06|19.7|20.04|19.68|20.06|19.7|20.04|19.68|17
1590586500000|2020-05-27 13:35:00|20.03|19.67|20.01|19.65|20.05|19.69|20.01|19.65|55
1590586800000|2020-05-27 13:40:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|22
1590587100000|2020-05-27 13:45:00|20|19.64|20.01|19.65|20.02|19.66|20|19.64|10
1590587400000|2020-05-27 13:50:00|20.02|19.66|20.01|19.65|20.04|19.68|20|19.64|12
1590587700000|2020-05-27 13:55:00|20.02|19.66|20.04|19.68|20.05|19.69|20.01|19.65|15
1590588000000|2020-05-27 14:00:00|20.03|19.67|20.02|19.66|20.04|19.68|20.01|19.65|21
1590588300000|2020-05-27 14:05:00|20.03|19.67|20.04|19.68|20.04|19.68|20.02|19.66|28
1590588600000|2020-05-27 14:10:00|20.03|19.67|20.05|19.69|20.06|19.7|20.03|19.67|17
1590588900000|2020-05-27 14:15:00|20.06|19.7|20.05|19.69|20.06|19.7|20.05|19.69|28
1590589200000|2020-05-27 14:20:00|20.04|19.68|20.04|19.68|20.05|19.69|20.03|19.67|21
1590589500000|2020-05-27 14:25:00|20.05|19.69|20.05|19.69|20.06|19.7|20.05|19.69|39
1590589800000|2020-05-27 14:30:00|20.06|19.7|20.06|19.7|20.06|19.7|20.05|19.69|9
1590590100000|2020-05-27 14:35:00|20.07|19.71|20.07|19.71|20.07|19.71|20.06|19.7|9
1590590400000|2020-05-27 14:40:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|5
1590590700000|2020-05-27 14:45:00|20.07|19.71|20.03|19.67|20.08|19.72|20.02|19.66|33
1590591000000|2020-05-27 14:50:00|20.02|19.66|20.02|19.66|20.02|19.66|20|19.64|31
1590591300000|2020-05-27 14:55:00|20.03|19.67|20.02|19.66|20.03|19.67|20.01|19.65|12
1590591600000|2020-05-27 15:00:00|20.03|19.67|20.04|19.68|20.04|19.68|20.03|19.67|2
1590591900000|2020-05-27 15:05:00|20.03|19.67|20.02|19.66|20.06|19.7|20.02|19.66|14
1590592200000|2020-05-27 15:10:00|20.01|19.65|20.01|19.65|20.03|19.67|20|19.64|27
1590592500000|2020-05-27 15:15:00|20|19.64|20.06|19.7|20.08|19.72|20|19.64|21
1590592800000|2020-05-27 15:20:00|20.05|19.69|20|19.64|20.05|19.69|20|19.64|24
1590593100000|2020-05-27 15:25:00|19.99|19.63|19.97|19.61|20|19.64|19.96|19.6|25
1590593400000|2020-05-27 15:30:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|12
1590593700000|2020-05-27 15:35:00|19.96|19.6|19.92|19.56|19.98|19.62|19.91|19.55|21
1590594000000|2020-05-27 15:40:00|19.93|19.57|19.93|19.57|19.94|19.58|19.92|19.56|17
1590594300000|2020-05-27 15:45:00|19.92|19.56|19.95|19.59|19.95|19.59|19.91|19.55|32
1590594600000|2020-05-27 15:50:00|19.96|19.6|19.97|19.61|20|19.64|19.95|19.59|44
1590594900000|2020-05-27 15:55:00|19.96|19.6|19.97|19.61|19.97|19.61|19.94|19.58|40
1590595200000|2020-05-27 16:00:00|19.98|19.62|20|19.64|20.03|19.67|19.98|19.62|37
1590595500000|2020-05-27 16:05:00|19.99|19.63|19.99|19.63|20|19.64|19.97|19.61|17
1590595800000|2020-05-27 16:10:00|19.98|19.62|20.06|19.7|20.06|19.7|19.98|19.62|15
1590596100000|2020-05-27 16:15:00|20.07|19.71|20.07|19.71|20.07|19.71|20.02|19.66|29
1590596400000|2020-05-27 16:20:00|20.06|19.7|20.03|19.67|20.07|19.71|20.03|19.67|26
1590596700000|2020-05-27 16:25:00|20.04|19.68|20.04|19.68|20.05|19.69|20.03|19.67|21
1590597000000|2020-05-27 16:30:00|20.05|19.69|20.03|19.67|20.05|19.69|20.02|19.66|17
1590597300000|2020-05-27 16:35:00|20.04|19.68|20.04|19.68|20.06|19.7|20.03|19.67|7
1590597600000|2020-05-27 16:40:00|20.03|19.67|20.04|19.68|20.04|19.68|20.03|19.67|26
1590597900000|2020-05-27 16:45:00|20.05|19.69|20.04|19.68|20.05|19.69|20.03|19.67|6
1590598200000|2020-05-27 16:50:00|20.03|19.67|20.01|19.65|20.04|19.68|20.01|19.65|17
1590598500000|2020-05-27 16:55:00|20|19.64|20|19.64|20.01|19.65|19.99|19.63|11
1590598800000|2020-05-27 17:00:00|19.99|19.63|20.01|19.65|20.01|19.65|19.99|19.63|7
1590599100000|2020-05-27 17:05:00|20.02|19.66|20.01|19.65|20.02|19.66|20|19.64|14
1590599400000|2020-05-27 17:10:00|20.02|19.66|20|19.64|20.02|19.66|20|19.64|3
1590599700000|2020-05-27 17:15:00|20.01|19.65|20.02|19.66|20.02|19.66|20|19.64|20
1590600000000|2020-05-27 17:20:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|8
1590600300000|2020-05-27 17:25:00|20.03|19.67|20.03|19.67|20.04|19.68|20.02|19.66|17
1590600600000|2020-05-27 17:30:00|20.02|19.66|20.02|19.66|20.02|19.66|20.01|19.65|11
1590600900000|2020-05-27 17:35:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|13
1590601200000|2020-05-27 17:40:00|20.02|19.66|20.02|19.66|20.02|19.66|20.01|19.65|15
1590601500000|2020-05-27 17:45:00|20.03|19.67|20.02|19.66|20.03|19.67|20.01|19.65|10
1590601800000|2020-05-27 17:50:00|20.03|19.67|20.04|19.68|20.04|19.68|20.02|19.66|34
1590602100000|2020-05-27 17:55:00|20.03|19.67|20|19.64|20.03|19.67|20|19.64|8
1590602400000|2020-05-27 18:00:00|20.01|19.65|20|19.64|20.02|19.66|19.99|19.63|34
1590602700000|2020-05-27 18:05:00|19.99|19.63|19.99|19.63|20.01|19.65|19.98|19.62|56
1590603000000|2020-05-27 18:10:00|19.98|19.62|19.99|19.63|20.01|19.65|19.98|19.62|16
1590603300000|2020-05-27 18:15:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|6
1590603600000|2020-05-27 18:20:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|8
1590603900000|2020-05-27 18:25:00|20|19.64|20.01|19.65|20.01|19.65|19.99|19.63|8
1590604200000|2020-05-27 18:30:00|20|19.64|19.99|19.63|20.01|19.65|19.98|19.62|10
1590604500000|2020-05-27 18:35:00|20|19.64|19.99|19.63|20|19.64|19.98|19.62|16
1590604800000|2020-05-27 18:40:00|19.98|19.62|19.98|19.62|20|19.64|19.98|19.62|7
1590605100000|2020-05-27 18:45:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|8
1590605400000|2020-05-27 18:50:00|19.99|19.63|19.99|19.63|20|19.64|19.99|19.63|7
1590605700000|2020-05-27 18:55:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|8
1590606000000|2020-05-27 19:00:00|20|19.64|19.93|19.57|20|19.64|19.92|19.56|50
1590606300000|2020-05-27 19:05:00|19.92|19.56|19.93|19.57|19.94|19.58|19.92|19.56|8
1590606600000|2020-05-27 19:10:00|19.92|19.56|19.92|19.56|19.92|19.56|19.88|19.52|19
1590606900000|2020-05-27 19:15:00|19.91|19.55|19.94|19.58|19.95|19.59|19.91|19.55|14
1590607500000|2020-05-27 19:25:00|19.95|19.59|19.96|19.6|19.96|19.6|19.94|19.58|8
1590607800000|2020-05-27 19:30:00|19.95|19.59|19.96|19.6|19.96|19.6|19.94|19.58|24
1590608100000|2020-05-27 19:35:00|19.95|19.59|19.96|19.6|19.96|19.6|19.94|19.58|12
1590608400000|2020-05-27 19:40:00|19.97|19.61|19.93|19.57|19.97|19.61|19.93|19.57|39
1590608700000|2020-05-27 19:45:00|19.94|19.58|19.92|19.56|19.95|19.59|19.91|19.55|39
1590609000000|2020-05-27 19:50:00|19.93|19.57|19.98|19.62|19.98|19.62|19.93|19.57|16
1590609300000|2020-05-27 19:55:00|19.99|19.63|20|19.64|20|19.64|19.95|19.59|26
1590609600000|2020-05-27 20:00:00|20.01|19.65|19.98|19.62|20.02|19.66|19.97|19.61|14
1590609900000|2020-05-27 20:05:00|19.97|19.61|19.97|19.61|19.99|19.63|19.97|19.61|13
1590610200000|2020-05-27 20:10:00|19.98|19.62|19.97|19.61|19.98|19.62|19.96|19.6|18
1590610500000|2020-05-27 20:15:00|19.96|19.6|19.96|19.6|19.96|19.6|19.95|19.59|13
1590610800000|2020-05-27 20:20:00|19.97|19.61|19.96|19.6|19.97|19.61|19.96|19.6|2
1590611100000|2020-05-27 20:25:00|19.95|19.59|19.97|19.61|19.97|19.61|19.95|19.59|13
1590611400000|2020-05-27 20:30:00|19.96|19.6|19.94|19.58|19.97|19.61|19.94|19.58|17
1590611700000|2020-05-27 20:35:00|19.93|19.57|19.91|19.55|19.93|19.57|19.91|19.55|5
1590612000000|2020-05-27 20:40:00|19.92|19.56|19.96|19.6|19.96|19.6|19.92|19.56|23
1590612300000|2020-05-27 20:45:00|19.97|19.61|19.96|19.6|19.97|19.61|19.95|19.59|34
1590612600000|2020-05-27 20:50:00|19.95|19.59|19.93|19.57|19.96|19.6|19.93|19.57|19
1590612900000|2020-05-27 20:55:00|19.94|19.58|19.93|19.57|19.94|19.58|19.92|19.56|30
1590613200000|2020-05-27 21:00:00|19.92|19.56|19.91|19.55|19.92|19.56|19.91|19.55|4
1590613500000|2020-05-27 21:05:00|19.92|19.56|19.9|19.54|19.92|19.56|19.89|19.53|27
1590613800000|2020-05-27 21:10:00|19.89|19.53|19.91|19.55|19.91|19.55|19.89|19.53|3
1590614100000|2020-05-27 21:15:00|19.9|19.54|19.89|19.53|19.91|19.55|19.88|19.52|12
1590614400000|2020-05-27 21:20:00|19.88|19.52|19.88|19.52|19.89|19.53|19.88|19.52|15
1590614700000|2020-05-27 21:25:00|19.89|19.53|19.88|19.52|19.89|19.53|19.88|19.52|6
1590615000000|2020-05-27 21:30:00|19.87|19.51|19.8|19.44|19.88|19.52|19.8|19.44|34
1590615300000|2020-05-27 21:35:00|19.79|19.43|19.82|19.46|19.82|19.46|19.79|19.43|28
1590615600000|2020-05-27 21:40:00|19.81|19.45|19.81|19.45|19.81|19.45|19.81|19.45|1
1590615900000|2020-05-27 21:45:00|19.82|19.46|19.82|19.46|19.82|19.46|19.81|19.45|7
1590616500000|2020-05-27 21:55:00|19.83|19.47|19.81|19.45|19.83|19.47|19.8|19.44|39
1590616800000|2020-05-27 22:00:00|19.8|19.44|19.88|19.52|19.88|19.52|19.8|19.44|55
1590617100000|2020-05-27 22:05:00|19.89|19.53|19.85|19.49|19.89|19.53|19.84|19.48|47
1590617400000|2020-05-27 22:10:00|19.86|19.5|19.87|19.51|19.88|19.52|19.84|19.48|41
1590617700000|2020-05-27 22:15:00|19.86|19.5|19.85|19.49|19.87|19.51|19.84|19.48|70
1590618000000|2020-05-27 22:20:00|19.86|19.5|19.84|19.48|19.89|19.53|19.84|19.48|75
1590618300000|2020-05-27 22:25:00|19.85|19.49|19.86|19.5|19.87|19.51|19.85|19.49|16
1590618600000|2020-05-27 22:30:00|19.87|19.51|19.86|19.5|19.87|19.51|19.84|19.48|47
1590618900000|2020-05-27 22:35:00|19.85|19.49|19.87|19.51|19.87|19.51|19.85|19.49|67
1590619200000|2020-05-27 22:40:00|19.88|19.52|19.86|19.5|19.88|19.52|19.85|19.49|47
1590619500000|2020-05-27 22:45:00|19.85|19.49|19.85|19.49|19.86|19.5|19.84|19.48|51
1590619800000|2020-05-27 22:50:00|19.84|19.48|19.85|19.49|19.85|19.49|19.84|19.48|30
1590620100000|2020-05-27 22:55:00|19.84|19.48|19.85|19.49|19.85|19.49|19.84|19.48|22
1590620400000|2020-05-27 23:00:00|19.84|19.48|19.85|19.49|19.88|19.52|19.84|19.48|49
1590620700000|2020-05-27 23:05:00|19.86|19.5|19.84|19.48|19.86|19.5|19.83|19.47|25
1590621000000|2020-05-27 23:10:00|19.83|19.47|19.86|19.5|19.87|19.51|19.83|19.47|18
1590621300000|2020-05-27 23:15:00|19.87|19.51|19.86|19.5|19.87|19.51|19.86|19.5|4
1590621600000|2020-05-27 23:20:00|19.87|19.51|19.89|19.53|19.89|19.53|19.86|19.5|79
1590621900000|2020-05-27 23:25:00|19.88|19.52|19.88|19.52|19.89|19.53|19.86|19.5|41
1590622200000|2020-05-27 23:30:00|19.89|19.53|19.94|19.58|19.95|19.59|19.88|19.52|30
1590622500000|2020-05-27 23:35:00|19.95|19.59|19.94|19.58|19.98|19.62|19.93|19.57|100
1590622800000|2020-05-27 23:40:00|19.95|19.59|19.95|19.59|19.97|19.61|19.94|19.58|75
1590623100000|2020-05-27 23:45:00|19.96|19.6|19.94|19.58|19.99|19.63|19.93|19.57|76
1590623400000|2020-05-27 23:50:00|19.93|19.57|19.96|19.6|19.96|19.6|19.92|19.56|26
1590623700000|2020-05-27 23:55:00|19.97|19.61|19.98|19.62|19.98|19.62|19.93|19.57|38
1590624000000|2020-05-28 00:00:00|19.97|19.61|19.95|19.59|19.97|19.61|19.93|19.57|57
1590624300000|2020-05-28 00:05:00|19.94|19.58|19.92|19.56|19.95|19.59|19.89|19.53|68
1590624600000|2020-05-28 00:10:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|10
1590624900000|2020-05-28 00:15:00|19.95|19.59|19.94|19.58|19.95|19.59|19.94|19.58|10
1590625200000|2020-05-28 00:20:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|20
1590625500000|2020-05-28 00:25:00|19.95|19.59|19.95|19.59|19.96|19.6|19.94|19.58|7
1590625800000|2020-05-28 00:30:00|19.96|19.6|19.94|19.58|19.96|19.6|19.94|19.58|5
1590626100000|2020-05-28 00:35:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|34
1590626400000|2020-05-28 00:40:00|19.93|19.57|19.94|19.58|19.95|19.59|19.93|19.57|14
1590626700000|2020-05-28 00:45:00|19.93|19.57|19.92|19.56|19.93|19.57|19.91|19.55|12
1590627000000|2020-05-28 00:50:00|19.93|19.57|19.9|19.54|19.93|19.57|19.89|19.53|16
1590627300000|2020-05-28 00:55:00|19.91|19.55|20.02|19.66|20.04|19.68|19.91|19.55|56
1590627600000|2020-05-28 01:00:00|20.01|19.65|19.96|19.6|20.03|19.67|19.96|19.6|64
1590627900000|2020-05-28 01:05:00|19.97|19.61|19.96|19.6|19.98|19.62|19.94|19.58|36
1590628200000|2020-05-28 01:10:00|19.97|19.61|19.97|19.61|19.97|19.61|19.94|19.58|31
1590628500000|2020-05-28 01:15:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|12
1590628800000|2020-05-28 01:20:00|19.98|19.62|19.97|19.61|19.98|19.62|19.96|19.6|28
1590629100000|2020-05-28 01:25:00|19.96|19.6|19.96|19.6|19.97|19.61|19.95|19.59|23
1590629400000|2020-05-28 01:30:00|19.95|19.59|19.94|19.58|19.96|19.6|19.93|19.57|30
1590629700000|2020-05-28 01:35:00|19.93|19.57|19.95|19.59|19.95|19.59|19.93|19.57|45
1590630000000|2020-05-28 01:40:00|19.96|19.6|19.96|19.6|19.97|19.61|19.95|19.59|15
1590630300000|2020-05-28 01:45:00|19.95|19.59|19.94|19.58|19.96|19.6|19.94|19.58|10
1590630600000|2020-05-28 01:50:00|19.93|19.57|19.93|19.57|19.95|19.59|19.93|19.57|17
1590630900000|2020-05-28 01:55:00|19.92|19.56|19.92|19.56|19.94|19.58|19.91|19.55|17
1590631200000|2020-05-28 02:00:00|19.91|19.55|19.93|19.57|19.93|19.57|19.9|19.54|13
1590631500000|2020-05-28 02:05:00|19.94|19.58|19.92|19.56|19.94|19.58|19.91|19.55|39
1590631800000|2020-05-28 02:10:00|19.91|19.55|19.9|19.54|19.91|19.55|19.89|19.53|16
1590632100000|2020-05-28 02:15:00|19.89|19.53|19.87|19.51|19.9|19.54|19.87|19.51|21
1590632400000|2020-05-28 02:20:00|19.88|19.52|19.87|19.51|19.88|19.52|19.85|19.49|48
1590632700000|2020-05-28 02:25:00|19.88|19.52|19.9|19.54|19.91|19.55|19.87|19.51|51
1590633000000|2020-05-28 02:30:00|19.89|19.53|19.9|19.54|19.93|19.57|19.89|19.53|22
1590633300000|2020-05-28 02:35:00|19.91|19.55|19.91|19.55|19.92|19.56|19.9|19.54|11
1590633600000|2020-05-28 02:40:00|19.92|19.56|19.92|19.56|19.92|19.56|19.92|19.56|1
1590633900000|2020-05-28 02:45:00|19.91|19.55|19.91|19.55|19.92|19.56|19.91|19.55|5
1590634200000|2020-05-28 02:50:00|19.92|19.56|19.94|19.58|19.95|19.59|19.92|19.56|15
1590634500000|2020-05-28 02:55:00|19.95|19.59|19.93|19.57|19.95|19.59|19.92|19.56|15
1590634800000|2020-05-28 03:00:00|19.92|19.56|19.92|19.56|19.92|19.56|19.91|19.55|11
1590635100000|2020-05-28 03:05:00|19.91|19.55|19.9|19.54|19.92|19.56|19.9|19.54|28
1590635400000|2020-05-28 03:10:00|19.91|19.55|19.92|19.56|19.92|19.56|19.91|19.55|6
1590635700000|2020-05-28 03:15:00|19.93|19.57|19.91|19.55|19.93|19.57|19.91|19.55|13
1590636000000|2020-05-28 03:20:00|19.9|19.54|19.9|19.54|19.91|19.55|19.9|19.54|25
1590636300000|2020-05-28 03:25:00|19.91|19.55|19.89|19.53|19.91|19.55|19.88|19.52|13
1590636600000|2020-05-28 03:30:00|19.88|19.52|19.88|19.52|19.88|19.52|19.87|19.51|27
1590636900000|2020-05-28 03:35:00|19.87|19.51|19.89|19.53|19.89|19.53|19.87|19.51|13
1590637200000|2020-05-28 03:40:00|19.9|19.54|19.87|19.51|19.91|19.55|19.86|19.5|29
1590637500000|2020-05-28 03:45:00|19.86|19.5|19.87|19.51|19.87|19.51|19.85|19.49|32
1590637800000|2020-05-28 03:50:00|19.86|19.5|19.87|19.51|19.87|19.51|19.86|19.5|12
1590638100000|2020-05-28 03:55:00|19.86|19.5|19.87|19.51|19.87|19.51|19.86|19.5|14
1590638400000|2020-05-28 04:00:00|19.86|19.5|19.84|19.48|19.86|19.5|19.81|19.45|43
1590638700000|2020-05-28 04:05:00|19.85|19.49|19.87|19.51|19.87|19.51|19.84|19.48|49
1590639000000|2020-05-28 04:10:00|19.88|19.52|19.87|19.51|19.88|19.52|19.87|19.51|40
1590639300000|2020-05-28 04:15:00|19.86|19.5|19.87|19.51|19.87|19.51|19.85|19.49|20
1590639600000|2020-05-28 04:20:00|19.86|19.5|19.86|19.5|19.87|19.51|19.85|19.49|53
1590639900000|2020-05-28 04:25:00|19.85|19.49|19.88|19.52|19.88|19.52|19.84|19.48|30
1590640200000|2020-05-28 04:30:00|19.87|19.51|19.86|19.5|19.87|19.51|19.86|19.5|8
1590640500000|2020-05-28 04:35:00|19.85|19.49|19.85|19.49|19.85|19.49|19.85|19.49|1
1590640800000|2020-05-28 04:40:00|19.84|19.48|19.82|19.46|19.85|19.49|19.82|19.46|29
1590641100000|2020-05-28 04:45:00|19.83|19.47|19.83|19.47|19.84|19.48|19.82|19.46|27
1590641400000|2020-05-28 04:50:00|19.84|19.48|19.84|19.48|19.85|19.49|19.83|19.47|7
1590641700000|2020-05-28 04:55:00|19.85|19.49|19.84|19.48|19.85|19.49|19.84|19.48|56
1590642000000|2020-05-28 05:00:00|19.83|19.47|19.83|19.47|19.83|19.47|19.83|19.47|1
1590642300000|2020-05-28 05:05:00|19.84|19.48|19.83|19.47|19.84|19.48|19.83|19.47|2
1590642600000|2020-05-28 05:10:00|19.84|19.48|19.82|19.46|19.84|19.48|19.82|19.46|33
1590642900000|2020-05-28 05:15:00|19.83|19.47|19.83|19.47|19.83|19.47|19.82|19.46|13
1590643200000|2020-05-28 05:20:00|19.84|19.48|19.84|19.48|19.84|19.48|19.83|19.47|19
1590643500000|2020-05-28 05:25:00|19.85|19.49|19.84|19.48|19.86|19.5|19.84|19.48|28
1590643800000|2020-05-28 05:30:00|19.83|19.47|19.82|19.46|19.83|19.47|19.81|19.45|20
1590644100000|2020-05-28 05:35:00|19.81|19.45|19.79|19.43|19.84|19.48|19.79|19.43|25
1590644400000|2020-05-28 05:40:00|19.8|19.44|19.82|19.46|19.82|19.46|19.79|19.43|29
1590644700000|2020-05-28 05:45:00|19.81|19.45|19.83|19.47|19.83|19.47|19.81|19.45|17
1590645000000|2020-05-28 05:50:00|19.84|19.48|19.84|19.48|19.84|19.48|19.83|19.47|35
1590645300000|2020-05-28 05:55:00|19.83|19.47|19.85|19.49|19.86|19.5|19.83|19.47|43
1590645600000|2020-05-28 06:00:00|19.84|19.48|19.85|19.49|19.85|19.49|19.83|19.47|14
1590645900000|2020-05-28 06:05:00|19.84|19.48|19.85|19.49|19.85|19.49|19.83|19.47|34
1590646200000|2020-05-28 06:10:00|19.86|19.5|19.86|19.5|19.87|19.51|19.86|19.5|7
1590646500000|2020-05-28 06:15:00|19.87|19.51|19.86|19.5|19.87|19.51|19.86|19.5|2
1590646800000|2020-05-28 06:20:00|19.85|19.49|19.84|19.48|19.86|19.5|19.84|19.48|74
1590647100000|2020-05-28 06:25:00|19.85|19.49|19.84|19.48|19.86|19.5|19.83|19.47|32
1590647400000|2020-05-28 06:30:00|19.85|19.49|19.83|19.47|19.86|19.5|19.82|19.46|31
1590647700000|2020-05-28 06:35:00|19.84|19.48|19.83|19.47|19.84|19.48|19.82|19.46|14
1590648000000|2020-05-28 06:40:00|19.82|19.46|19.83|19.47|19.84|19.48|19.81|19.45|38
1590648300000|2020-05-28 06:45:00|19.82|19.46|19.82|19.46|19.83|19.47|19.82|19.46|9
1590648600000|2020-05-28 06:50:00|19.81|19.45|19.82|19.46|19.83|19.47|19.81|19.45|36
1590648900000|2020-05-28 06:55:00|19.81|19.45|19.85|19.49|19.85|19.49|19.81|19.45|61
1590649200000|2020-05-28 07:00:00|19.84|19.48|19.84|19.48|19.85|19.49|19.83|19.47|37
1590649500000|2020-05-28 07:05:00|19.83|19.47|19.82|19.46|19.84|19.48|19.82|19.46|12
1590649800000|2020-05-28 07:10:00|19.83|19.47|19.81|19.45|19.83|19.47|19.8|19.44|29
1590650100000|2020-05-28 07:15:00|19.8|19.44|19.81|19.45|19.81|19.45|19.8|19.44|48
1590650400000|2020-05-28 07:20:00|19.82|19.46|19.83|19.47|19.83|19.47|19.81|19.45|20
1590650700000|2020-05-28 07:25:00|19.82|19.46|19.83|19.47|19.84|19.48|19.8|19.44|35
1590651000000|2020-05-28 07:30:00|19.82|19.46|19.8|19.44|19.82|19.46|19.79|19.43|51
1590651300000|2020-05-28 07:35:00|19.79|19.43|19.78|19.42|19.8|19.44|19.78|19.42|12
1590651600000|2020-05-28 07:40:00|19.77|19.41|19.75|19.39|19.77|19.41|19.73|19.37|29
1590651900000|2020-05-28 07:45:00|19.74|19.38|19.75|19.39|19.77|19.41|19.74|19.38|62
1590652200000|2020-05-28 07:50:00|19.74|19.38|19.73|19.37|19.75|19.39|19.71|19.35|20
1590652500000|2020-05-28 07:55:00|19.72|19.36|19.74|19.38|19.75|19.39|19.71|19.35|25
1590652800000|2020-05-28 08:00:00|19.73|19.37|19.7|19.34|19.74|19.38|19.69|19.33|50
1590653100000|2020-05-28 08:05:00|19.71|19.35|19.71|19.35|19.71|19.35|19.68|19.32|77
1590653400000|2020-05-28 08:10:00|19.7|19.34|19.72|19.36|19.73|19.37|19.7|19.34|39
1590653700000|2020-05-28 08:15:00|19.73|19.37|19.71|19.35|19.73|19.37|19.71|19.35|37
1590654000000|2020-05-28 08:20:00|19.72|19.36|19.73|19.37|19.74|19.38|19.71|19.35|79
1590654300000|2020-05-28 08:25:00|19.72|19.36|19.76|19.4|19.76|19.4|19.71|19.35|75
1590654600000|2020-05-28 08:30:00|19.75|19.39|19.74|19.38|19.76|19.4|19.72|19.36|26
1590654900000|2020-05-28 08:35:00|19.75|19.39|19.77|19.41|19.78|19.42|19.74|19.38|49
1590655200000|2020-05-28 08:40:00|19.76|19.4|19.78|19.42|19.78|19.42|19.76|19.4|23
1590655500000|2020-05-28 08:45:00|19.77|19.41|19.77|19.41|19.78|19.42|19.77|19.41|111
1590655800000|2020-05-28 08:50:00|19.78|19.42|19.77|19.41|19.78|19.42|19.77|19.41|32
1590656100000|2020-05-28 08:55:00|19.76|19.4|19.77|19.41|19.79|19.43|19.76|19.4|56
1590656400000|2020-05-28 09:00:00|19.76|19.4|19.74|19.38|19.77|19.41|19.73|19.37|29
1590656700000|2020-05-28 09:05:00|19.73|19.37|19.72|19.36|19.75|19.39|19.71|19.35|38
1590657000000|2020-05-28 09:10:00|19.73|19.37|19.74|19.38|19.76|19.4|19.72|19.36|18
1590657300000|2020-05-28 09:15:00|19.73|19.37|19.75|19.39|19.76|19.4|19.73|19.37|75
1590657600000|2020-05-28 09:20:00|19.76|19.4|19.76|19.4|19.77|19.41|19.75|19.39|27
1590657900000|2020-05-28 09:25:00|19.75|19.39|19.77|19.41|19.78|19.42|19.75|19.39|21
1590658200000|2020-05-28 09:30:00|19.78|19.42|19.76|19.4|19.78|19.42|19.75|19.39|17
1590658500000|2020-05-28 09:35:00|19.77|19.41|19.79|19.43|19.8|19.44|19.77|19.41|15
1590658800000|2020-05-28 09:40:00|19.78|19.42|19.77|19.41|19.79|19.43|19.76|19.4|16
1590659100000|2020-05-28 09:45:00|19.78|19.42|19.76|19.4|19.78|19.42|19.75|19.39|15
1590659400000|2020-05-28 09:50:00|19.75|19.39|19.76|19.4|19.76|19.4|19.75|19.39|10
1590659700000|2020-05-28 09:55:00|19.77|19.41|19.8|19.44|19.8|19.44|19.77|19.41|22
1590660000000|2020-05-28 10:00:00|19.79|19.43|19.78|19.42|19.8|19.44|19.78|19.42|22
1590660300000|2020-05-28 10:05:00|19.79|19.43|19.79|19.43|19.79|19.43|19.78|19.42|5
1590660600000|2020-05-28 10:10:00|19.8|19.44|19.8|19.44|19.8|19.44|19.78|19.42|11
1590660900000|2020-05-28 10:15:00|19.79|19.43|19.79|19.43|19.8|19.44|19.78|19.42|7
1590661200000|2020-05-28 10:20:00|19.78|19.42|19.79|19.43|19.8|19.44|19.78|19.42|12
1590661500000|2020-05-28 10:25:00|19.8|19.44|19.8|19.44|19.8|19.44|19.79|19.43|11
1590661800000|2020-05-28 10:30:00|19.79|19.43|19.79|19.43|19.8|19.44|19.79|19.43|3
1590662100000|2020-05-28 10:35:00|19.78|19.42|19.77|19.41|19.78|19.42|19.76|19.4|21
1590662400000|2020-05-28 10:40:00|19.76|19.4|19.76|19.4|19.77|19.41|19.76|19.4|15
1590662700000|2020-05-28 10:45:00|19.77|19.41|19.76|19.4|19.77|19.41|19.76|19.4|2
1590663000000|2020-05-28 10:50:00|19.75|19.39|19.74|19.38|19.75|19.39|19.73|19.37|10
1590663300000|2020-05-28 10:55:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|17
1590663600000|2020-05-28 11:00:00|19.72|19.36|19.72|19.36|19.73|19.37|19.72|19.36|7
1590663900000|2020-05-28 11:05:00|19.71|19.35|19.73|19.37|19.73|19.37|19.71|19.35|13
1590664200000|2020-05-28 11:10:00|19.72|19.36|19.76|19.4|19.76|19.4|19.72|19.36|15
1590664500000|2020-05-28 11:15:00|19.77|19.41|19.81|19.45|19.81|19.45|19.76|19.4|35
1590664800000|2020-05-28 11:20:00|19.8|19.44|19.8|19.44|19.8|19.44|19.78|19.42|15
1590665100000|2020-05-28 11:25:00|19.81|19.45|19.78|19.42|19.81|19.45|19.78|19.42|51
1590665400000|2020-05-28 11:30:00|19.77|19.41|19.78|19.42|19.78|19.42|19.77|19.41|14
1590665700000|2020-05-28 11:35:00|19.79|19.43|19.81|19.45|19.82|19.46|19.78|19.42|15
1590666000000|2020-05-28 11:40:00|19.82|19.46|19.83|19.47|19.83|19.47|19.81|19.45|10
1590666300000|2020-05-28 11:45:00|19.82|19.46|19.82|19.46|19.82|19.46|19.81|19.45|23
1590666600000|2020-05-28 11:50:00|19.81|19.45|19.84|19.48|19.84|19.48|19.81|19.45|14
1590666900000|2020-05-28 11:55:00|19.83|19.47|19.83|19.47|19.84|19.48|19.82|19.46|39
1590667200000|2020-05-28 12:00:00|19.82|19.46|19.81|19.45|19.84|19.48|19.81|19.45|16
1590667500000|2020-05-28 12:05:00|19.8|19.44|19.87|19.51|19.91|19.55|19.8|19.44|76
1590667800000|2020-05-28 12:10:00|19.89|19.53|19.88|19.52|19.91|19.55|19.87|19.51|53
1590668100000|2020-05-28 12:15:00|19.89|19.53|19.88|19.52|19.91|19.55|19.86|19.5|41
1590668400000|2020-05-28 12:20:00|19.89|19.53|19.88|19.52|19.9|19.54|19.88|19.52|60
1590668700000|2020-05-28 12:25:00|19.89|19.53|19.91|19.55|19.91|19.55|19.89|19.53|7
1590669000000|2020-05-28 12:30:00|19.9|19.54|19.9|19.54|19.91|19.55|19.89|19.53|25
1590669300000|2020-05-28 12:35:00|19.91|19.55|19.92|19.56|19.93|19.57|19.9|19.54|16
1590669600000|2020-05-28 12:40:00|19.93|19.57|19.96|19.6|19.97|19.61|19.92|19.56|18
1590669900000|2020-05-28 12:45:00|19.97|19.61|19.97|19.61|19.98|19.62|19.96|19.6|49
1590670200000|2020-05-28 12:50:00|19.98|19.62|19.93|19.57|19.98|19.62|19.93|19.57|24
1590670500000|2020-05-28 12:55:00|19.94|19.58|19.94|19.58|19.97|19.61|19.93|19.57|27
1590670800000|2020-05-28 13:00:00|19.95|19.59|19.97|19.61|20.02|19.66|19.93|19.57|69
1590671100000|2020-05-28 13:05:00|19.96|19.6|19.9|19.54|19.96|19.6|19.89|19.53|51
1590671400000|2020-05-28 13:10:00|19.89|19.53|19.89|19.53|19.91|19.55|19.87|19.51|25
1590671700000|2020-05-28 13:15:00|19.88|19.52|19.89|19.53|19.9|19.54|19.88|19.52|36
1590672000000|2020-05-28 13:20:00|19.9|19.54|19.87|19.51|19.9|19.54|19.86|19.5|48
1590672300000|2020-05-28 13:25:00|19.86|19.5|19.83|19.47|19.87|19.51|19.83|19.47|22
1590672600000|2020-05-28 13:30:00|19.84|19.48|19.85|19.49|19.85|19.49|19.83|19.47|54
1590672900000|2020-05-28 13:35:00|19.86|19.5|19.87|19.51|19.87|19.51|19.85|19.49|8
1590673200000|2020-05-28 13:40:00|19.86|19.5|19.85|19.49|19.87|19.51|19.85|19.49|22
1590673500000|2020-05-28 13:45:00|19.84|19.48|19.84|19.48|19.85|19.49|19.83|19.47|21
1590673800000|2020-05-28 13:50:00|19.83|19.47|19.83|19.47|19.84|19.48|19.83|19.47|31
1590674100000|2020-05-28 13:55:00|19.82|19.46|19.85|19.49|19.85|19.49|19.82|19.46|40
1590674400000|2020-05-28 14:00:00|19.84|19.48|19.82|19.46|19.87|19.51|19.82|19.46|50
1590674700000|2020-05-28 14:05:00|19.83|19.47|19.82|19.46|19.85|19.49|19.81|19.45|47
1590675000000|2020-05-28 14:10:00|19.81|19.45|19.83|19.47|19.84|19.48|19.81|19.45|62
1590675300000|2020-05-28 14:15:00|19.84|19.48|19.84|19.48|19.84|19.48|19.83|19.47|23
1590675600000|2020-05-28 14:20:00|19.83|19.47|19.87|19.51|19.87|19.51|19.83|19.47|37
1590675900000|2020-05-28 14:25:00|19.88|19.52|19.87|19.51|19.9|19.54|19.86|19.5|24
1590676200000|2020-05-28 14:30:00|19.86|19.5|19.87|19.51|19.88|19.52|19.86|19.5|10
1590676500000|2020-05-28 14:35:00|19.88|19.52|19.89|19.53|19.89|19.53|19.88|19.52|22
1590676800000|2020-05-28 14:40:00|19.9|19.54|19.91|19.55|19.92|19.56|19.9|19.54|8
1590677100000|2020-05-28 14:45:00|19.92|19.56|19.93|19.57|19.94|19.58|19.91|19.55|28
1590677400000|2020-05-28 14:50:00|19.94|19.58|19.97|19.61|19.98|19.62|19.94|19.58|18
1590677700000|2020-05-28 14:55:00|19.98|19.62|19.97|19.61|19.98|19.62|19.97|19.61|26
1590678000000|2020-05-28 15:00:00|19.98|19.62|19.94|19.58|19.99|19.63|19.92|19.56|29
1590678300000|2020-05-28 15:05:00|19.95|19.59|19.94|19.58|19.95|19.59|19.93|19.57|12
1590678600000|2020-05-28 15:10:00|19.95|19.59|19.95|19.59|19.95|19.59|19.94|19.58|3
1590678900000|2020-05-28 15:15:00|19.96|19.6|19.97|19.61|19.97|19.61|19.96|19.6|8
1590679200000|2020-05-28 15:20:00|19.98|19.62|19.96|19.6|19.98|19.62|19.95|19.59|7
1590679500000|2020-05-28 15:25:00|19.95|19.59|19.97|19.61|19.98|19.62|19.95|19.59|47
1590679800000|2020-05-28 15:30:00|19.98|19.62|20|19.64|20|19.64|19.98|19.62|5
1590680100000|2020-05-28 15:35:00|20.01|19.65|20.03|19.67|20.03|19.67|20|19.64|47
1590680400000|2020-05-28 15:40:00|20.04|19.68|20.05|19.69|20.07|19.71|20.03|19.67|32
1590680700000|2020-05-28 15:45:00|20.04|19.68|20.01|19.65|20.05|19.69|20|19.64|24
1590681000000|2020-05-28 15:50:00|20.02|19.66|20.01|19.65|20.02|19.66|20|19.64|20
1590681300000|2020-05-28 15:55:00|20|19.64|20.03|19.67|20.04|19.68|20|19.64|36
1590681600000|2020-05-28 16:00:00|20.04|19.68|20.02|19.66|20.06|19.7|19.99|19.63|37
1590681900000|2020-05-28 16:05:00|20.01|19.65|19.99|19.63|20.02|19.66|19.99|19.63|39
1590682200000|2020-05-28 16:10:00|20|19.64|20.02|19.66|20.02|19.66|19.99|19.63|29
1590682500000|2020-05-28 16:15:00|20.03|19.67|20.08|19.72|20.1|19.74|20.03|19.67|44
1590682800000|2020-05-28 16:20:00|20.07|19.71|20.07|19.71|20.08|19.72|20.07|19.71|15
1590683100000|2020-05-28 16:25:00|20.08|19.72|20|19.64|20.08|19.72|20|19.64|23
1590683400000|2020-05-28 16:30:00|20.01|19.65|20.01|19.65|20.01|19.65|20|19.64|5
1590683700000|2020-05-28 16:35:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|12
1590684000000|2020-05-28 16:40:00|20.02|19.66|20.01|19.65|20.03|19.67|20.01|19.65|34
1590684300000|2020-05-28 16:45:00|20|19.64|20|19.64|20|19.64|19.99|19.63|15
1590684600000|2020-05-28 16:50:00|19.99|19.63|20|19.64|20.01|19.65|19.99|19.63|4
1590684900000|2020-05-28 16:55:00|20.01|19.65|20|19.64|20.01|19.65|19.99|19.63|6
1590685200000|2020-05-28 17:00:00|20.01|19.65|19.99|19.63|20.01|19.65|19.98|19.62|9
1590685500000|2020-05-28 17:05:00|20|19.64|19.98|19.62|20|19.64|19.98|19.62|3
1590685800000|2020-05-28 17:10:00|19.99|19.63|19.98|19.62|19.99|19.63|19.98|19.62|6
1590686100000|2020-05-28 17:15:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|40
1590686400000|2020-05-28 17:20:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|76
1590686700000|2020-05-28 17:25:00|19.99|19.63|19.99|19.63|20|19.64|19.98|19.62|55
1590687000000|2020-05-28 17:30:00|19.98|19.62|19.99|19.63|19.99|19.63|19.97|19.61|78
1590687300000|2020-05-28 17:35:00|19.98|19.62|19.98|19.62|19.99|19.63|19.97|19.61|17
1590687600000|2020-05-28 17:40:00|19.97|19.61|19.99|19.63|19.99|19.63|19.97|19.61|15
1590687900000|2020-05-28 17:45:00|20|19.64|20|19.64|20|19.64|19.99|19.63|67
1590688200000|2020-05-28 17:50:00|19.99|19.63|19.99|19.63|20|19.64|19.99|19.63|7
1590688500000|2020-05-28 17:55:00|20|19.64|20|19.64|20|19.64|19.99|19.63|19
1590688800000|2020-05-28 18:00:00|20.01|19.65|20.02|19.66|20.02|19.66|20|19.64|20
1590689100000|2020-05-28 18:05:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|4
1590689400000|2020-05-28 18:10:00|20.01|19.65|20|19.64|20.02|19.66|19.99|19.63|23
1590689700000|2020-05-28 18:15:00|19.99|19.63|19.99|19.63|20|19.64|19.98|19.62|21
1590690000000|2020-05-28 18:20:00|20|19.64|19.98|19.62|20|19.64|19.98|19.62|5
1590690300000|2020-05-28 18:25:00|19.99|19.63|19.98|19.62|19.99|19.63|19.98|19.62|2
1590690600000|2020-05-28 18:30:00|19.99|19.63|20|19.64|20.01|19.65|19.99|19.63|46
1590690900000|2020-05-28 18:35:00|20.01|19.65|20|19.64|20.01|19.65|19.98|19.62|40
1590691200000|2020-05-28 18:40:00|20.01|19.65|19.99|19.63|20.01|19.65|19.99|19.63|13
1590691500000|2020-05-28 18:45:00|19.98|19.62|19.99|19.63|19.99|19.63|19.98|19.62|4
1590691800000|2020-05-28 18:50:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|4
1590692100000|2020-05-28 18:55:00|19.98|19.62|19.97|19.61|19.99|19.63|19.96|19.6|8
1590692400000|2020-05-28 19:00:00|19.96|19.6|19.99|19.63|19.99|19.63|19.92|19.56|16
1590692700000|2020-05-28 19:05:00|20|19.64|20.02|19.66|20.02|19.66|19.99|19.63|19
1590693000000|2020-05-28 19:10:00|20.03|19.67|20.04|19.68|20.05|19.69|20.02|19.66|12
1590693300000|2020-05-28 19:15:00|20.03|19.67|20.02|19.66|20.04|19.68|20.02|19.66|28
1590693600000|2020-05-28 19:20:00|20.03|19.67|20.04|19.68|20.04|19.68|20.02|19.66|26
1590693900000|2020-05-28 19:25:00|20.05|19.69|20.04|19.68|20.05|19.69|20.04|19.68|30
1590694200000|2020-05-28 19:30:00|20.05|19.69|20.04|19.68|20.06|19.7|20.04|19.68|10
1590694500000|2020-05-28 19:35:00|20.05|19.69|20.04|19.68|20.05|19.69|20.04|19.68|4
1590694800000|2020-05-28 19:40:00|20.03|19.67|20.02|19.66|20.04|19.68|20.01|19.65|30
1590695100000|2020-05-28 19:45:00|20.01|19.65|20|19.64|20.02|19.66|19.99|19.63|16
1590695400000|2020-05-28 19:50:00|19.99|19.63|20.02|19.66|20.02|19.66|19.99|19.63|24
1590695700000|2020-05-28 19:55:00|20.03|19.67|20.02|19.66|20.04|19.68|20.01|19.65|24
1590696000000|2020-05-28 20:00:00|20.03|19.67|20.02|19.66|20.03|19.67|20.01|19.65|18
1590696300000|2020-05-28 20:05:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|8
1590696600000|2020-05-28 20:10:00|20.01|19.65|20.02|19.66|20.03|19.67|20.01|19.65|12
1590696900000|2020-05-28 20:15:00|20.03|19.67|20.02|19.66|20.03|19.67|20.02|19.66|6
1590697200000|2020-05-28 20:20:00|20.03|19.67|20.02|19.66|20.03|19.67|20.02|19.66|14
1590697500000|2020-05-28 20:25:00|20.01|19.65|19.99|19.63|20.02|19.66|19.97|19.61|42
1590697800000|2020-05-28 20:30:00|19.98|19.62|19.98|19.62|19.99|19.63|19.98|19.62|27
1590698100000|2020-05-28 20:35:00|19.99|19.63|19.99|19.63|19.99|19.63|19.98|19.62|3
1590698400000|2020-05-28 20:40:00|19.98|19.62|19.99|19.63|19.99|19.63|19.98|19.62|2
1590698700000|2020-05-28 20:45:00|19.98|19.62|19.99|19.63|20|19.64|19.98|19.62|20
1590699000000|2020-05-28 20:50:00|20|19.64|20|19.64|20|19.64|20|19.64|1
1590699300000|2020-05-28 20:55:00|20.01|19.65|20.01|19.65|20.01|19.65|20|19.64|5
1590699600000|2020-05-28 21:00:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|26
1590699900000|2020-05-28 21:05:00|20|19.64|20|19.64|20.01|19.65|20|19.64|9
1590700200000|2020-05-28 21:10:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|14
1590700500000|2020-05-28 21:15:00|19.99|19.63|20.02|19.66|20.04|19.68|19.99|19.63|30
1590700800000|2020-05-28 21:20:00|20.01|19.65|20.01|19.65|20.01|19.65|20|19.64|19
1590701100000|2020-05-28 21:25:00|20|19.64|20|19.64|20.01|19.65|19.99|19.63|19
1590701400000|2020-05-28 21:30:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|32
1590701700000|2020-05-28 21:35:00|19.99|19.63|19.98|19.62|19.99|19.63|19.97|19.61|18
1590702000000|2020-05-28 21:40:00|19.97|19.61|19.97|19.61|19.98|19.62|19.97|19.61|37
1590702300000|2020-05-28 21:45:00|19.98|19.62|19.98|19.62|19.98|19.62|19.97|19.61|7
1590702600000|2020-05-28 21:50:00|19.97|19.61|19.97|19.61|19.98|19.62|19.96|19.6|13
1590702900000|2020-05-28 21:55:00|19.96|19.6|19.96|19.6|19.97|19.61|19.95|19.59|7
1590703200000|2020-05-28 22:00:00|19.97|19.61|19.98|19.62|19.99|19.63|19.97|19.61|16
1590703500000|2020-05-28 22:05:00|19.99|19.63|19.98|19.62|19.99|19.63|19.98|19.62|18
1590703800000|2020-05-28 22:10:00|19.97|19.61|20|19.64|20|19.64|19.97|19.61|18
1590704100000|2020-05-28 22:15:00|20.01|19.65|20.01|19.65|20.02|19.66|20.01|19.65|15
1590704400000|2020-05-28 22:20:00|20.02|19.66|20.01|19.65|20.02|19.66|20.01|19.65|12
1590704700000|2020-05-28 22:25:00|20.02|19.66|20.02|19.66|20.02|19.66|20.01|19.65|25
1590705000000|2020-05-28 22:30:00|20.03|19.67|20.05|19.69|20.05|19.69|20.02|19.66|41
1590705300000|2020-05-28 22:35:00|20.06|19.7|20.05|19.69|20.07|19.71|20.05|19.69|26
1590705600000|2020-05-28 22:40:00|20.06|19.7|20.09|19.73|20.09|19.73|20.06|19.7|28
1590705900000|2020-05-28 22:45:00|20.08|19.72|20.07|19.71|20.11|19.75|20.07|19.71|42
1590706200000|2020-05-28 22:50:00|20.06|19.7|20.05|19.69|20.07|19.71|20.04|19.68|34
1590706500000|2020-05-28 22:55:00|20.06|19.7|20.07|19.71|20.07|19.71|20.06|19.7|6
1590706800000|2020-05-28 23:00:00|20.08|19.72|20.11|19.75|20.14|19.78|20.07|19.71|24
1590707100000|2020-05-28 23:05:00|20.13|19.77|20.1|19.74|20.13|19.77|20.1|19.74|29
1590707400000|2020-05-28 23:10:00|20.11|19.75|20.14|19.78|20.15|19.79|20.1|19.74|30
1590707700000|2020-05-28 23:15:00|20.15|19.79|20.18|19.82|20.19|19.83|20.14|19.78|50
1590708000000|2020-05-28 23:20:00|20.19|19.83|20.19|19.83|20.19|19.83|20.18|19.82|17
1590708300000|2020-05-28 23:25:00|20.2|19.84|20.24|19.88|20.28|19.92|20.19|19.83|29
1590708600000|2020-05-28 23:30:00|20.25|19.89|20.24|19.88|20.27|19.91|20.22|19.86|62
1590708900000|2020-05-28 23:35:00|20.23|19.87|20.22|19.86|20.24|19.88|20.18|19.82|40
1590709200000|2020-05-28 23:40:00|20.23|19.87|20.25|19.89|20.25|19.89|20.22|19.86|17
1590709500000|2020-05-28 23:45:00|20.26|19.9|20.21|19.85|20.27|19.91|20.2|19.84|39
1590709800000|2020-05-28 23:50:00|20.22|19.86|20.23|19.87|20.23|19.87|20.2|19.84|28
1590710100000|2020-05-28 23:55:00|20.24|19.88|20.24|19.88|20.24|19.88|20.22|19.86|11
1590710400000|2020-05-29 00:00:00|20.25|19.89|20.26|19.9|20.29|19.93|20.25|19.89|20
1590710700000|2020-05-29 00:05:00|20.27|19.91|20.25|19.89|20.27|19.91|20.24|19.88|13
1590711000000|2020-05-29 00:10:00|20.24|19.88|20.25|19.89|20.25|19.89|20.24|19.88|4
1590711300000|2020-05-29 00:15:00|20.26|19.9|20.25|19.89|20.26|19.9|20.25|19.89|6
1590711600000|2020-05-29 00:20:00|20.24|19.88|20.25|19.89|20.27|19.91|20.24|19.88|34
1590711900000|2020-05-29 00:25:00|20.26|19.9|20.28|19.92|20.3|19.94|20.25|19.89|23
1590712200000|2020-05-29 00:30:00|20.29|19.93|20.45|20.09|20.46|20.1|20.29|19.93|71
1590712500000|2020-05-29 00:35:00|20.46|20.1|20.35|19.99|20.48|20.12|20.35|19.99|69
1590712800000|2020-05-29 00:40:00|20.36|20|20.35|19.99|20.37|20.01|20.33|19.97|48
1590713100000|2020-05-29 00:45:00|20.36|20|20.37|20.01|20.37|20.01|20.35|19.99|8
1590713400000|2020-05-29 00:50:00|20.36|20|20.3|19.94|20.37|20.01|20.3|19.94|23
1590713700000|2020-05-29 00:55:00|20.31|19.95|20.28|19.92|20.32|19.96|20.25|19.89|33
1590714000000|2020-05-29 01:00:00|20.29|19.93|20.32|19.96|20.34|19.98|20.28|19.92|30
1590714300000|2020-05-29 01:05:00|20.31|19.95|20.16|19.8|20.32|19.96|20.16|19.8|33
1590714600000|2020-05-29 01:10:00|20.17|19.81|20.19|19.83|20.21|19.85|20.17|19.81|77
1590714900000|2020-05-29 01:15:00|20.2|19.84|20.19|19.83|20.2|19.84|20.18|19.82|95
1590715200000|2020-05-29 01:20:00|20.2|19.84|20.18|19.82|20.23|19.87|20.18|19.82|39
1590715500000|2020-05-29 01:25:00|20.19|19.83|20.21|19.85|20.21|19.85|20.18|19.82|31
1590715800000|2020-05-29 01:30:00|20.2|19.84|20.24|19.88|20.24|19.88|20.2|19.84|15
1590716100000|2020-05-29 01:35:00|20.25|19.89|20.21|19.85|20.25|19.89|20.21|19.85|17
1590716400000|2020-05-29 01:40:00|20.2|19.84|20.19|19.83|20.21|19.85|20.18|19.82|8
1590716700000|2020-05-29 01:45:00|20.18|19.82|20.23|19.87|20.23|19.87|20.18|19.82|24
1590717000000|2020-05-29 01:50:00|20.24|19.88|20.22|19.86|20.25|19.89|20.22|19.86|27
1590717300000|2020-05-29 01:55:00|20.21|19.85|20.22|19.86|20.23|19.87|20.21|19.85|18
1590717600000|2020-05-29 02:00:00|20.23|19.87|20.26|19.9|20.28|19.92|20.23|19.87|21
1590717900000|2020-05-29 02:05:00|20.25|19.89|20.22|19.86|20.26|19.9|20.22|19.86|38
1590718200000|2020-05-29 02:10:00|20.23|19.87|20.21|19.85|20.23|19.87|20.21|19.85|5
1590718500000|2020-05-29 02:15:00|20.2|19.84|20.22|19.86|20.22|19.86|20.2|19.84|11
1590718800000|2020-05-29 02:20:00|20.21|19.85|20.23|19.87|20.23|19.87|20.21|19.85|13
1590719100000|2020-05-29 02:25:00|20.24|19.88|20.24|19.88|20.25|19.89|20.23|19.87|13
1590719400000|2020-05-29 02:30:00|20.23|19.87|20.29|19.93|20.29|19.93|20.23|19.87|21
1590719700000|2020-05-29 02:35:00|20.3|19.94|20.29|19.93|20.31|19.95|20.29|19.93|22
1590720300000|2020-05-29 02:45:00|20.3|19.94|20.29|19.93|20.3|19.94|20.29|19.93|2
1590720600000|2020-05-29 02:50:00|20.3|19.94|20.29|19.93|20.3|19.94|20.29|19.93|8
1590720900000|2020-05-29 02:55:00|20.28|19.92|20.28|19.92|20.29|19.93|20.28|19.92|3
1590721200000|2020-05-29 03:00:00|20.29|19.93|20.3|19.94|20.3|19.94|20.29|19.93|4
1590721500000|2020-05-29 03:05:00|20.29|19.93|20.3|19.94|20.3|19.94|20.29|19.93|10
1590721800000|2020-05-29 03:10:00|20.29|19.93|20.27|19.91|20.3|19.94|20.26|19.9|14
1590722100000|2020-05-29 03:15:00|20.28|19.92|20.26|19.9|20.28|19.92|20.25|19.89|17
1590722400000|2020-05-29 03:20:00|20.25|19.89|20.2|19.84|20.25|19.89|20.2|19.84|18
1590722700000|2020-05-29 03:25:00|20.21|19.85|20.2|19.84|20.21|19.85|20.19|19.83|14
1590723000000|2020-05-29 03:30:00|20.19|19.83|20.18|19.82|20.2|19.84|20.18|19.82|14
1590723300000|2020-05-29 03:35:00|20.19|19.83|20.22|19.86|20.22|19.86|20.18|19.82|26
1590723600000|2020-05-29 03:40:00|20.21|19.85|20.22|19.86|20.23|19.87|20.21|19.85|8
1590723900000|2020-05-29 03:45:00|20.21|19.85|20.24|19.88|20.25|19.89|20.21|19.85|24
1590724200000|2020-05-29 03:50:00|20.25|19.89|20.23|19.87|20.26|19.9|20.23|19.87|15
1590724500000|2020-05-29 03:55:00|20.22|19.86|20.19|19.83|20.23|19.87|20.19|19.83|12
1590724800000|2020-05-29 04:00:00|20.2|19.84|20.23|19.87|20.23|19.87|20.2|19.84|6
1590725100000|2020-05-29 04:05:00|20.24|19.88|20.21|19.85|20.24|19.88|20.2|19.84|18
1590725400000|2020-05-29 04:10:00|20.22|19.86|20.21|19.85|20.22|19.86|20.2|19.84|26
1590725700000|2020-05-29 04:15:00|20.2|19.84|20.19|19.83|20.2|19.84|20.18|19.82|18
1590726000000|2020-05-29 04:20:00|20.2|19.84|20.23|19.87|20.23|19.87|20.2|19.84|10
1590726300000|2020-05-29 04:25:00|20.22|19.86|20.23|19.87|20.23|19.87|20.22|19.86|4
1590726600000|2020-05-29 04:30:00|20.22|19.86|20.22|19.86|20.23|19.87|20.21|19.85|13
1590726900000|2020-05-29 04:35:00|20.21|19.85|20.22|19.86|20.22|19.86|20.21|19.85|8
1590727200000|2020-05-29 04:40:00|20.21|19.85|20.2|19.84|20.21|19.85|20.2|19.84|4
1590727500000|2020-05-29 04:45:00|20.19|19.83|20.21|19.85|20.22|19.86|20.19|19.83|13
1590727800000|2020-05-29 04:50:00|20.2|19.84|20.18|19.82|20.21|19.85|20.18|19.82|19
1590728100000|2020-05-29 04:55:00|20.19|19.83|20.18|19.82|20.2|19.84|20.18|19.82|12
1590728400000|2020-05-29 05:00:00|20.17|19.81|20.18|19.82|20.18|19.82|20.17|19.81|10
1590728700000|2020-05-29 05:05:00|20.19|19.83|20.18|19.82|20.2|19.84|20.18|19.82|16
1590729000000|2020-05-29 05:10:00|20.19|19.83|20.13|19.77|20.19|19.83|20.13|19.77|23
1590729300000|2020-05-29 05:15:00|20.12|19.76|20.16|19.8|20.17|19.81|20.12|19.76|41
1590729600000|2020-05-29 05:20:00|20.15|19.79|20.17|19.81|20.17|19.81|20.15|19.79|33
1590729900000|2020-05-29 05:25:00|20.16|19.8|20.2|19.84|20.2|19.84|20.15|19.79|31
1590730200000|2020-05-29 05:30:00|20.19|19.83|20.2|19.84|20.22|19.86|20.19|19.83|22
1590730500000|2020-05-29 05:35:00|20.21|19.85|20.2|19.84|20.21|19.85|20.2|19.84|6
1590730800000|2020-05-29 05:40:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|22
1590731100000|2020-05-29 05:45:00|20.19|19.83|20.19|19.83|20.19|19.83|20.18|19.82|17
1590731400000|2020-05-29 05:50:00|20.18|19.82|20.19|19.83|20.2|19.84|20.18|19.82|26
1590731700000|2020-05-29 05:55:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|32
1590732000000|2020-05-29 06:00:00|20.18|19.82|20.2|19.84|20.2|19.84|20.17|19.81|15
1590732300000|2020-05-29 06:05:00|20.19|19.83|20.19|19.83|20.21|19.85|20.19|19.83|41
1590732600000|2020-05-29 06:10:00|20.2|19.84|20.24|19.88|20.24|19.88|20.2|19.84|18
1590732900000|2020-05-29 06:15:00|20.23|19.87|20.24|19.88|20.25|19.89|20.23|19.87|38
1590733200000|2020-05-29 06:20:00|20.23|19.87|20.24|19.88|20.25|19.89|20.23|19.87|10
1590733500000|2020-05-29 06:25:00|20.25|19.89|20.25|19.89|20.26|19.9|20.24|19.88|21
1590733800000|2020-05-29 06:30:00|20.24|19.88|20.24|19.88|20.25|19.89|20.24|19.88|5
1590734100000|2020-05-29 06:35:00|20.23|19.87|20.21|19.85|20.23|19.87|20.21|19.85|5
1590734400000|2020-05-29 06:40:00|20.2|19.84|20.19|19.83|20.21|19.85|20.18|19.82|56
1590734700000|2020-05-29 06:45:00|20.2|19.84|20.16|19.8|20.2|19.84|20.16|19.8|18
1590735000000|2020-05-29 06:50:00|20.17|19.81|20.17|19.81|20.17|19.81|20.15|19.79|53
1590735300000|2020-05-29 06:55:00|20.18|19.82|20.14|19.78|20.18|19.82|20.13|19.77|79
1590735600000|2020-05-29 07:00:00|20.15|19.79|20.19|19.83|20.19|19.83|20.14|19.78|47
1590735900000|2020-05-29 07:05:00|20.18|19.82|20.18|19.82|20.19|19.83|20.17|19.81|19
1590736200000|2020-05-29 07:10:00|20.17|19.81|20.21|19.85|20.21|19.85|20.17|19.81|162
1590736500000|2020-05-29 07:15:00|20.2|19.84|20.19|19.83|20.21|19.85|20.18|19.82|14
1590736800000|2020-05-29 07:20:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|20
1590737100000|2020-05-29 07:25:00|20.18|19.82|20.19|19.83|20.2|19.84|20.18|19.82|16
1590737400000|2020-05-29 07:30:00|20.2|19.84|20.18|19.82|20.2|19.84|20.18|19.82|19
1590737700000|2020-05-29 07:35:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|8
1590738000000|2020-05-29 07:40:00|20.17|19.81|20.16|19.8|20.17|19.81|20.16|19.8|2
1590738300000|2020-05-29 07:45:00|20.15|19.79|20.16|19.8|20.16|19.8|20.15|19.79|2
1590738600000|2020-05-29 07:50:00|20.17|19.81|20.17|19.81|20.17|19.81|20.15|19.79|32
1590738900000|2020-05-29 07:55:00|20.18|19.82|20.18|19.82|20.18|19.82|20.17|19.81|23
1590739200000|2020-05-29 08:00:00|20.19|19.83|20.19|19.83|20.2|19.84|20.18|19.82|19
1590739500000|2020-05-29 08:05:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|4
1590739800000|2020-05-29 08:10:00|20.18|19.82|20.21|19.85|20.22|19.86|20.18|19.82|28
1590740100000|2020-05-29 08:15:00|20.22|19.86|20.22|19.86|20.24|19.88|20.21|19.85|35
1590740400000|2020-05-29 08:20:00|20.21|19.85|20.05|19.69|20.21|19.85|20.04|19.68|101
1590740700000|2020-05-29 08:25:00|20.04|19.68|20.01|19.65|20.06|19.7|20|19.64|83
1590741000000|2020-05-29 08:30:00|20|19.64|20|19.64|20.01|19.65|19.93|19.57|63
1590741300000|2020-05-29 08:35:00|20.01|19.65|20.03|19.67|20.08|19.72|20.01|19.65|63
1590741600000|2020-05-29 08:40:00|20.02|19.66|20.05|19.69|20.05|19.69|20.02|19.66|18
1590741900000|2020-05-29 08:45:00|20.04|19.68|20.04|19.68|20.05|19.69|20.02|19.66|33
1590742200000|2020-05-29 08:50:00|20.03|19.67|20.03|19.67|20.04|19.68|20.02|19.66|29
1590742500000|2020-05-29 08:55:00|20.02|19.66|19.99|19.63|20.03|19.67|19.99|19.63|30
1590742800000|2020-05-29 09:00:00|19.98|19.62|20|19.64|20|19.64|19.98|19.62|7
1590743100000|2020-05-29 09:05:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|13
1590743400000|2020-05-29 09:10:00|20.02|19.66|20|19.64|20.02|19.66|20|19.64|23
1590743700000|2020-05-29 09:15:00|19.99|19.63|20.02|19.66|20.02|19.66|19.98|19.62|12
1590744000000|2020-05-29 09:20:00|20.03|19.67|19.99|19.63|20.03|19.67|19.98|19.62|25
1590744300000|2020-05-29 09:25:00|20|19.64|19.98|19.62|20|19.64|19.97|19.61|57
1590744600000|2020-05-29 09:30:00|19.99|19.63|19.98|19.62|19.99|19.63|19.98|19.62|2
1590744900000|2020-05-29 09:35:00|19.99|19.63|20.01|19.65|20.01|19.65|19.98|19.62|11
1590745200000|2020-05-29 09:40:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|34
1590745500000|2020-05-29 09:45:00|20|19.64|19.99|19.63|20.01|19.65|19.99|19.63|22
1590745800000|2020-05-29 09:50:00|20|19.64|20.01|19.65|20.01|19.65|19.99|19.63|14
1590746100000|2020-05-29 09:55:00|20|19.64|20|19.64|20.01|19.65|20|19.64|33
1590746400000|2020-05-29 10:00:00|19.99|19.63|19.98|19.62|20|19.64|19.97|19.61|54
1590746700000|2020-05-29 10:05:00|19.99|19.63|19.99|19.63|20|19.64|19.98|19.62|5
1590747000000|2020-05-29 10:10:00|20|19.64|20|19.64|20|19.64|19.99|19.63|11
1590747300000|2020-05-29 10:15:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|25
1590747600000|2020-05-29 10:20:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|14
1590747900000|2020-05-29 10:25:00|20|19.64|20|19.64|20.01|19.65|19.99|19.63|17
1590748200000|2020-05-29 10:30:00|19.99|19.63|19.97|19.61|19.99|19.63|19.97|19.61|15
1590748500000|2020-05-29 10:35:00|19.96|19.6|19.95|19.59|19.96|19.6|19.94|19.58|20
1590748800000|2020-05-29 10:40:00|19.94|19.58|19.92|19.56|19.95|19.59|19.91|19.55|33
1590749100000|2020-05-29 10:45:00|19.91|19.55|19.89|19.53|19.91|19.55|19.87|19.51|61
1590749400000|2020-05-29 10:50:00|19.9|19.54|19.86|19.5|19.9|19.54|19.85|19.49|27
1590749700000|2020-05-29 10:55:00|19.85|19.49|19.86|19.5|19.87|19.51|19.83|19.47|18
1590750000000|2020-05-29 11:00:00|19.85|19.49|19.9|19.54|19.91|19.55|19.82|19.46|60
1590750300000|2020-05-29 11:05:00|19.91|19.55|19.91|19.55|19.92|19.56|19.9|19.54|41
1590750600000|2020-05-29 11:10:00|19.9|19.54|19.89|19.53|19.91|19.55|19.88|19.52|84
1590750900000|2020-05-29 11:15:00|19.88|19.52|19.91|19.55|19.91|19.55|19.88|19.52|54
1590751200000|2020-05-29 11:20:00|19.9|19.54|19.94|19.58|19.94|19.58|19.9|19.54|37
1590751500000|2020-05-29 11:25:00|19.93|19.57|19.94|19.58|19.94|19.58|19.9|19.54|32
1590751800000|2020-05-29 11:30:00|19.95|19.59|19.95|19.59|19.95|19.59|19.93|19.57|11
1590752100000|2020-05-29 11:35:00|19.96|19.6|19.96|19.6|19.97|19.61|19.95|19.59|31
1590752400000|2020-05-29 11:40:00|19.95|19.59|19.94|19.58|19.96|19.6|19.94|19.58|22
1590752700000|2020-05-29 11:45:00|19.93|19.57|19.96|19.6|19.96|19.6|19.93|19.57|32
1590753000000|2020-05-29 11:50:00|19.95|19.59|19.95|19.59|19.96|19.6|19.94|19.58|27
1590753300000|2020-05-29 11:55:00|19.94|19.58|19.96|19.6|19.97|19.61|19.94|19.58|13
1590753600000|2020-05-29 12:00:00|19.97|19.61|19.93|19.57|19.97|19.61|19.92|19.56|31
1590753900000|2020-05-29 12:05:00|19.92|19.56|19.98|19.62|19.98|19.62|19.92|19.56|41
1590754200000|2020-05-29 12:10:00|19.97|19.61|19.98|19.62|19.98|19.62|19.97|19.61|10
1590754500000|2020-05-29 12:15:00|19.99|19.63|19.98|19.62|19.99|19.63|19.98|19.62|24
1590754800000|2020-05-29 12:20:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|24
1590755100000|2020-05-29 12:25:00|20.01|19.65|20.01|19.65|20.01|19.65|20|19.64|15
1590755400000|2020-05-29 12:30:00|20|19.64|19.99|19.63|20.01|19.65|19.99|19.63|18
1590755700000|2020-05-29 12:35:00|19.98|19.62|19.98|19.62|19.98|19.62|19.97|19.61|9
1590756000000|2020-05-29 12:40:00|19.97|19.61|19.98|19.62|19.99|19.63|19.97|19.61|6
1590756300000|2020-05-29 12:45:00|19.97|19.61|19.97|19.61|19.98|19.62|19.96|19.6|15
1590756600000|2020-05-29 12:50:00|19.96|19.6|19.93|19.57|19.97|19.61|19.93|19.57|14
1590756900000|2020-05-29 12:55:00|19.94|19.58|19.94|19.58|19.95|19.59|19.92|19.56|67
1590757200000|2020-05-29 13:00:00|19.93|19.57|19.94|19.58|19.95|19.59|19.93|19.57|72
1590757500000|2020-05-29 13:05:00|19.95|19.59|19.93|19.57|19.95|19.59|19.93|19.57|11
1590757800000|2020-05-29 13:10:00|19.92|19.56|19.95|19.59|19.95|19.59|19.92|19.56|93
1590758100000|2020-05-29 13:15:00|19.96|19.6|19.94|19.58|19.96|19.6|19.94|19.58|11
1590758400000|2020-05-29 13:20:00|19.93|19.57|19.94|19.58|19.95|19.59|19.92|19.56|26
1590758700000|2020-05-29 13:25:00|19.95|19.59|19.95|19.59|19.95|19.59|19.94|19.58|7
1590759000000|2020-05-29 13:30:00|19.94|19.58|19.93|19.57|19.95|19.59|19.93|19.57|26
1590759300000|2020-05-29 13:35:00|19.94|19.58|19.95|19.59|19.95|19.59|19.92|19.56|10
1590759600000|2020-05-29 13:40:00|19.94|19.58|19.93|19.57|19.94|19.58|19.92|19.56|10
1590759900000|2020-05-29 13:45:00|19.94|19.58|19.97|19.61|19.98|19.62|19.94|19.58|30
1590760200000|2020-05-29 13:50:00|19.98|19.62|20.01|19.65|20.01|19.65|19.97|19.61|44
1590760500000|2020-05-29 13:55:00|20|19.64|19.98|19.62|20.01|19.65|19.97|19.61|27
1590760800000|2020-05-29 14:00:00|19.97|19.61|20|19.64|20|19.64|19.96|19.6|24
1590761100000|2020-05-29 14:05:00|19.99|19.63|20.01|19.65|20.03|19.67|19.99|19.63|19
1590761400000|2020-05-29 14:10:00|20|19.64|20|19.64|20|19.64|19.99|19.63|9
1590761700000|2020-05-29 14:15:00|19.99|19.63|20|19.64|20.01|19.65|19.99|19.63|10
1590762000000|2020-05-29 14:20:00|20.01|19.65|20.01|19.65|20.01|19.65|20|19.64|9
1590762300000|2020-05-29 14:25:00|20|19.64|19.99|19.63|20.01|19.65|19.99|19.63|4
1590762600000|2020-05-29 14:30:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|4
1590762900000|2020-05-29 14:35:00|19.98|19.62|19.95|19.59|19.99|19.63|19.95|19.59|14
1590763200000|2020-05-29 14:40:00|19.94|19.58|19.95|19.59|19.95|19.59|19.93|19.57|12
1590763500000|2020-05-29 14:45:00|19.94|19.58|19.94|19.58|19.96|19.6|19.94|19.58|23
1590763800000|2020-05-29 14:50:00|19.95|19.59|19.94|19.58|19.95|19.59|19.93|19.57|18
1590764100000|2020-05-29 14:55:00|19.93|19.57|19.95|19.59|19.96|19.6|19.93|19.57|17
1590764400000|2020-05-29 15:00:00|19.96|19.6|19.96|19.6|19.96|19.6|19.95|19.59|7
1590764700000|2020-05-29 15:05:00|19.95|19.59|19.95|19.59|19.96|19.6|19.95|19.59|3
1590765000000|2020-05-29 15:10:00|19.94|19.58|19.94|19.58|19.95|19.59|19.94|19.58|17
1590765300000|2020-05-29 15:15:00|19.93|19.57|19.84|19.48|19.93|19.57|19.82|19.46|24
1590765600000|2020-05-29 15:20:00|19.83|19.47|19.87|19.51|19.88|19.52|19.83|19.47|63
1590765900000|2020-05-29 15:25:00|19.88|19.52|19.89|19.53|19.89|19.53|19.85|19.49|50
1590766200000|2020-05-29 15:30:00|19.9|19.54|19.89|19.53|19.96|19.6|19.88|19.52|76
1590766500000|2020-05-29 15:35:00|19.88|19.52|19.9|19.54|19.91|19.55|19.88|19.52|83
1590766800000|2020-05-29 15:40:00|19.89|19.53|19.88|19.52|19.91|19.55|19.88|19.52|60
1590767100000|2020-05-29 15:45:00|19.87|19.51|19.92|19.56|19.93|19.57|19.87|19.51|20
1590767400000|2020-05-29 15:50:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|28
1590767700000|2020-05-29 15:55:00|19.93|19.57|19.96|19.6|19.96|19.6|19.93|19.57|10
1590768000000|2020-05-29 16:00:00|19.95|19.59|19.98|19.62|19.98|19.62|19.92|19.56|92
1590768300000|2020-05-29 16:05:00|19.97|19.61|19.95|19.59|19.98|19.62|19.95|19.59|105
1590768600000|2020-05-29 16:10:00|19.96|19.6|19.94|19.58|19.96|19.6|19.94|19.58|27
1590768900000|2020-05-29 16:15:00|19.95|19.59|19.96|19.6|19.96|19.6|19.95|19.59|34
1590769200000|2020-05-29 16:20:00|19.95|19.59|19.98|19.62|19.98|19.62|19.95|19.59|22
1590769500000|2020-05-29 16:25:00|19.99|19.63|19.98|19.62|19.99|19.63|19.97|19.61|28
1590769800000|2020-05-29 16:30:00|19.97|19.61|19.98|19.62|19.98|19.62|19.97|19.61|8
1590770100000|2020-05-29 16:35:00|19.99|19.63|19.98|19.62|19.99|19.63|19.98|19.62|54
1590770400000|2020-05-29 16:40:00|19.99|19.63|19.98|19.62|19.99|19.63|19.98|19.62|20
1590770700000|2020-05-29 16:45:00|19.99|19.63|20.02|19.66|20.03|19.67|19.99|19.63|30
1590771000000|2020-05-29 16:50:00|20.01|19.65|20.01|19.65|20.03|19.67|20.01|19.65|61
1590771300000|2020-05-29 16:55:00|20.02|19.66|20.03|19.67|20.04|19.68|20.01|19.65|46
1590771600000|2020-05-29 17:00:00|20.02|19.66|20.02|19.66|20.03|19.67|20.01|19.65|25
1590771900000|2020-05-29 17:05:00|20.01|19.65|20.02|19.66|20.03|19.67|20|19.64|24
1590772200000|2020-05-29 17:10:00|20.03|19.67|20.05|19.69|20.05|19.69|20.02|19.66|25
1590772500000|2020-05-29 17:15:00|20.04|19.68|20.04|19.68|20.04|19.68|20.04|19.68|1
1590772800000|2020-05-29 17:20:00|20.05|19.69|20.06|19.7|20.08|19.72|20.05|19.69|14
1590773100000|2020-05-29 17:25:00|20.05|19.69|20.03|19.67|20.05|19.69|20.02|19.66|11
1590773400000|2020-05-29 17:30:00|20.02|19.66|20|19.64|20.03|19.67|20|19.64|9
1590773700000|2020-05-29 17:35:00|19.99|19.63|20.02|19.66|20.03|19.67|19.99|19.63|20
1590774000000|2020-05-29 17:40:00|20.01|19.65|20|19.64|20.02|19.66|20|19.64|20
1590774300000|2020-05-29 17:45:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|15
1590774600000|2020-05-29 17:50:00|20.02|19.66|20.01|19.65|20.02|19.66|20.01|19.65|6
1590774900000|2020-05-29 17:55:00|20|19.64|19.99|19.63|20.01|19.65|19.97|19.61|12
1590775200000|2020-05-29 18:00:00|19.98|19.62|19.99|19.63|20|19.64|19.96|19.6|14
1590775500000|2020-05-29 18:05:00|19.98|19.62|19.99|19.63|20|19.64|19.98|19.62|10
1590775800000|2020-05-29 18:10:00|19.98|19.62|19.98|19.62|19.99|19.63|19.97|19.61|29
1590776100000|2020-05-29 18:15:00|19.97|19.61|19.98|19.62|19.99|19.63|19.97|19.61|10
1590776400000|2020-05-29 18:20:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|8
1590776700000|2020-05-29 18:25:00|19.99|19.63|19.96|19.6|20|19.64|19.94|19.58|17
1590777000000|2020-05-29 18:30:00|19.97|19.61|19.95|19.59|19.98|19.62|19.94|19.58|27
1590777300000|2020-05-29 18:35:00|19.96|19.6|19.95|19.59|19.96|19.6|19.95|19.59|30
1590777600000|2020-05-29 18:40:00|19.96|19.6|19.94|19.58|19.96|19.6|19.93|19.57|15
1590777900000|2020-05-29 18:45:00|19.93|19.57|19.92|19.56|19.94|19.58|19.92|19.56|14
1590778200000|2020-05-29 18:50:00|19.91|19.55|19.94|19.58|19.94|19.58|19.91|19.55|28
1590778500000|2020-05-29 18:55:00|19.95|19.59|19.96|19.6|19.97|19.61|19.95|19.59|36
1590778800000|2020-05-29 19:00:00|19.95|19.59|19.96|19.6|19.96|19.6|19.94|19.58|32
1590779100000|2020-05-29 19:05:00|19.95|19.59|19.93|19.57|19.96|19.6|19.93|19.57|55
1590779400000|2020-05-29 19:10:00|19.92|19.56|19.92|19.56|19.94|19.58|19.91|19.55|11
1590779700000|2020-05-29 19:15:00|19.93|19.57|19.92|19.56|19.93|19.57|19.92|19.56|16
1590780000000|2020-05-29 19:20:00|19.91|19.55|19.92|19.56|19.92|19.56|19.91|19.55|12
1590780300000|2020-05-29 19:25:00|19.91|19.55|19.9|19.54|19.91|19.55|19.89|19.53|8
1590780600000|2020-05-29 19:30:00|19.91|19.55|19.9|19.54|19.91|19.55|19.89|19.53|10
1590780900000|2020-05-29 19:35:00|19.89|19.53|19.88|19.52|19.9|19.54|19.88|19.52|8
1590781200000|2020-05-29 19:40:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|24
1590781500000|2020-05-29 19:45:00|19.87|19.51|19.87|19.51|19.88|19.52|19.87|19.51|17
1590781800000|2020-05-29 19:50:00|19.88|19.52|19.88|19.52|19.89|19.53|19.87|19.51|18
1590782100000|2020-05-29 19:55:00|19.89|19.53|19.89|19.53|19.89|19.53|19.88|19.52|7
1590782400000|2020-05-29 20:00:00|19.88|19.52|19.88|19.52|19.89|19.53|19.88|19.52|7
1590782700000|2020-05-29 20:05:00|19.89|19.53|19.9|19.54|19.9|19.54|19.88|19.52|18
1590783000000|2020-05-29 20:10:00|19.91|19.55|19.91|19.55|19.91|19.55|19.91|19.55|1
1590783600000|2020-05-29 20:20:00|19.9|19.54|19.9|19.54|19.91|19.55|19.9|19.54|7
1590783900000|2020-05-29 20:25:00|19.91|19.55|19.91|19.55|19.91|19.55|19.9|19.54|13
1590784200000|2020-05-29 20:30:00|19.9|19.54|19.91|19.55|19.91|19.55|19.9|19.54|2
1590784500000|2020-05-29 20:35:00|19.9|19.54|19.9|19.54|19.91|19.55|19.9|19.54|27
1590784800000|2020-05-29 20:40:00|19.91|19.55|19.91|19.55|19.91|19.55|19.9|19.54|11
1590785100000|2020-05-29 20:45:00|19.9|19.54|19.91|19.55|19.91|19.55|19.9|19.54|2
1590785400000|2020-05-29 20:50:00|19.9|19.54|19.91|19.55|19.91|19.55|19.9|19.54|2
1590785700000|2020-05-29 20:55:00|19.9|19.54|19.9|19.54|19.9|19.54|19.9|19.54|1
1590822000000|2020-05-30 07:00:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|8
1590822300000|2020-05-30 07:05:00|20.17|19.81|20.17|19.81|20.18|19.82|20.17|19.81|7
1590822600000|2020-05-30 07:10:00|20.18|19.82|20.18|19.82|20.18|19.82|20.17|19.81|15
1590822900000|2020-05-30 07:15:00|20.19|19.83|20.2|19.84|20.21|19.85|20.19|19.83|8
1590823200000|2020-05-30 07:20:00|20.21|19.85|20.21|19.85|20.21|19.85|20.2|19.84|9
1590823500000|2020-05-30 07:25:00|20.2|19.84|20.23|19.87|20.23|19.87|20.2|19.84|14
1590823800000|2020-05-30 07:30:00|20.22|19.86|20.21|19.85|20.23|19.87|20.21|19.85|10
1590824100000|2020-05-30 07:35:00|20.2|19.84|20.18|19.82|20.21|19.85|20.18|19.82|9
1590824400000|2020-05-30 07:40:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|26
1590824700000|2020-05-30 07:45:00|20.19|19.83|20.19|19.83|20.19|19.83|20.19|19.83|1
1590825000000|2020-05-30 07:50:00|20.2|19.84|20.2|19.84|20.2|19.84|20.19|19.83|17
1590825300000|2020-05-30 07:55:00|20.19|19.83|20.17|19.81|20.2|19.84|20.17|19.81|11
1590825600000|2020-05-30 08:00:00|20.18|19.82|20.2|19.84|20.2|19.84|20.17|19.81|13
1590825900000|2020-05-30 08:05:00|20.19|19.83|20.18|19.82|20.19|19.83|20.17|19.81|6
1590826500000|2020-05-30 08:15:00|20.19|19.83|20.19|19.83|20.19|19.83|20.18|19.82|9
1590826800000|2020-05-30 08:20:00|20.2|19.84|20.21|19.85|20.21|19.85|20.2|19.84|2
1590827100000|2020-05-30 08:25:00|20.22|19.86|20.21|19.85|20.23|19.87|20.2|19.84|22
1590827400000|2020-05-30 08:30:00|20.2|19.84|20.21|19.85|20.22|19.86|20.2|19.84|8
1590827700000|2020-05-30 08:35:00|20.2|19.84|20.21|19.85|20.22|19.86|20.2|19.84|4
1590828000000|2020-05-30 08:40:00|20.22|19.86|20.22|19.86|20.22|19.86|20.22|19.86|1
1590828300000|2020-05-30 08:45:00|20.21|19.85|20.21|19.85|20.21|19.85|20.21|19.85|1
1590828900000|2020-05-30 08:55:00|20.22|19.86|20.2|19.84|20.22|19.86|20.2|19.84|11
1590829200000|2020-05-30 09:00:00|20.21|19.85|20.22|19.86|20.24|19.88|20.21|19.85|18
1590829500000|2020-05-30 09:05:00|20.23|19.87|20.18|19.82|20.24|19.88|20.18|19.82|36
1590829800000|2020-05-30 09:10:00|20.19|19.83|20.19|19.83|20.2|19.84|20.17|19.81|36
1590830100000|2020-05-30 09:15:00|20.2|19.84|20.19|19.83|20.21|19.85|20.19|19.83|16
1590830400000|2020-05-30 09:20:00|20.18|19.82|20.23|19.87|20.23|19.87|20.18|19.82|22
1590830700000|2020-05-30 09:25:00|20.22|19.86|20.21|19.85|20.23|19.87|20.2|19.84|30
1590831000000|2020-05-30 09:30:00|20.22|19.86|20.21|19.85|20.22|19.86|20.2|19.84|6
1590831300000|2020-05-30 09:35:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|5
1590831600000|2020-05-30 09:40:00|20.19|19.83|20.21|19.85|20.21|19.85|20.19|19.83|3
1590831900000|2020-05-30 09:45:00|20.2|19.84|20.2|19.84|20.21|19.85|20.2|19.84|7
1590832200000|2020-05-30 09:50:00|20.21|19.85|20.19|19.83|20.21|19.85|20.19|19.83|7
1590832500000|2020-05-30 09:55:00|20.2|19.84|20.2|19.84|20.2|19.84|20.19|19.83|5
1590832800000|2020-05-30 10:00:00|20.19|19.83|20.21|19.85|20.21|19.85|20.19|19.83|5
1590833100000|2020-05-30 10:05:00|20.22|19.86|20.22|19.86|20.22|19.86|20.21|19.85|3
1590833400000|2020-05-30 10:10:00|20.21|19.85|20.22|19.86|20.23|19.87|20.21|19.85|12
1590833700000|2020-05-30 10:15:00|20.23|19.87|20.25|19.89|20.26|19.9|20.23|19.87|7
1590834000000|2020-05-30 10:20:00|20.26|19.9|20.25|19.89|20.26|19.9|20.25|19.89|32
1590834300000|2020-05-30 10:25:00|20.26|19.9|20.29|19.93|20.29|19.93|20.25|19.89|14
1590834600000|2020-05-30 10:30:00|20.3|19.94|20.29|19.93|20.3|19.94|20.28|19.92|6
1590834900000|2020-05-30 10:35:00|20.28|19.92|20.32|19.96|20.33|19.97|20.28|19.92|19
1590835200000|2020-05-30 10:40:00|20.33|19.97|20.33|19.97|20.34|19.98|20.31|19.95|35
1590835500000|2020-05-30 10:45:00|20.34|19.98|20.36|20|20.36|20|20.33|19.97|11
1590835800000|2020-05-30 10:50:00|20.37|20.01|20.45|20.09|20.47|20.11|20.36|20|51
1590836100000|2020-05-30 10:55:00|20.46|20.1|20.6|20.24|20.6|20.24|20.44|20.08|40
1590836400000|2020-05-30 11:00:00|20.61|20.25|20.69|20.33|20.69|20.33|20.6|20.24|47
1590836700000|2020-05-30 11:05:00|20.7|20.34|20.78|20.42|20.78|20.42|20.69|20.33|75
1590837000000|2020-05-30 11:10:00|20.79|20.43|20.75|20.39|20.82|20.46|20.74|20.38|33
1590837300000|2020-05-30 11:15:00|20.74|20.38|20.75|20.39|20.76|20.4|20.73|20.37|26
1590837600000|2020-05-30 11:20:00|20.74|20.38|20.71|20.35|20.75|20.39|20.71|20.35|20
1590837900000|2020-05-30 11:25:00|20.72|20.36|20.74|20.38|20.74|20.38|20.7|20.34|23
1590838200000|2020-05-30 11:30:00|20.73|20.37|20.7|20.34|20.78|20.42|20.7|20.34|42
1590838500000|2020-05-30 11:35:00|20.71|20.35|20.63|20.27|20.71|20.35|20.63|20.27|43
1590838800000|2020-05-30 11:40:00|20.64|20.28|20.61|20.25|20.64|20.28|20.61|20.25|24
1590839100000|2020-05-30 11:45:00|20.62|20.26|20.65|20.29|20.65|20.29|20.6|20.24|20
1590839400000|2020-05-30 11:50:00|20.64|20.28|20.65|20.29|20.65|20.29|20.63|20.27|16
1590839700000|2020-05-30 11:55:00|20.64|20.28|20.66|20.3|20.67|20.31|20.63|20.27|23
1590840000000|2020-05-30 12:00:00|20.67|20.31|20.67|20.31|20.68|20.32|20.66|20.3|19
1590840300000|2020-05-30 12:05:00|20.66|20.3|20.64|20.28|20.67|20.31|20.63|20.27|11
1590840600000|2020-05-30 12:10:00|20.63|20.27|20.57|20.21|20.64|20.28|20.57|20.21|49
1590840900000|2020-05-30 12:15:00|20.58|20.22|20.53|20.17|20.58|20.22|20.53|20.17|45
1590841200000|2020-05-30 12:20:00|20.54|20.18|20.54|20.18|20.56|20.2|20.54|20.18|13
1590841500000|2020-05-30 12:25:00|20.53|20.17|20.55|20.19|20.56|20.2|20.52|20.16|13
1590841800000|2020-05-30 12:30:00|20.54|20.18|20.55|20.19|20.55|20.19|20.53|20.17|24
1590842100000|2020-05-30 12:35:00|20.54|20.18|20.55|20.19|20.56|20.2|20.53|20.17|18
1590842400000|2020-05-30 12:40:00|20.56|20.2|20.58|20.22|20.58|20.22|20.56|20.2|19
1590842700000|2020-05-30 12:45:00|20.59|20.23|20.57|20.21|20.59|20.23|20.56|20.2|23
1590843000000|2020-05-30 12:50:00|20.58|20.22|20.59|20.23|20.59|20.23|20.57|20.21|30
1590843300000|2020-05-30 12:55:00|20.58|20.22|20.6|20.24|20.62|20.26|20.58|20.22|29
1590843600000|2020-05-30 13:00:00|20.59|20.23|20.6|20.24|20.6|20.24|20.57|20.21|24
1590843900000|2020-05-30 13:05:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|15
1590844200000|2020-05-30 13:10:00|20.6|20.24|20.61|20.25|20.62|20.26|20.6|20.24|14
1590844500000|2020-05-30 13:15:00|20.6|20.24|20.58|20.22|20.6|20.24|20.58|20.22|13
1590844800000|2020-05-30 13:20:00|20.59|20.23|20.58|20.22|20.59|20.23|20.57|20.21|10
1590845100000|2020-05-30 13:25:00|20.57|20.21|20.57|20.21|20.58|20.22|20.57|20.21|21
1590845400000|2020-05-30 13:30:00|20.58|20.22|20.55|20.19|20.58|20.22|20.55|20.19|14
1590845700000|2020-05-30 13:35:00|20.54|20.18|20.61|20.25|20.62|20.26|20.54|20.18|16
1590846000000|2020-05-30 13:40:00|20.62|20.26|20.64|20.28|20.65|20.29|20.62|20.26|19
1590846300000|2020-05-30 13:45:00|20.63|20.27|20.63|20.27|20.64|20.28|20.63|20.27|11
1590846600000|2020-05-30 13:50:00|20.64|20.28|20.66|20.3|20.66|20.3|20.63|20.27|7
1590846900000|2020-05-30 13:55:00|20.65|20.29|20.66|20.3|20.66|20.3|20.65|20.29|24
1590847200000|2020-05-30 14:00:00|20.65|20.29|20.62|20.26|20.66|20.3|20.61|20.25|32
1590847500000|2020-05-30 14:05:00|20.63|20.27|20.65|20.29|20.66|20.3|20.63|20.27|9
1590847800000|2020-05-30 14:10:00|20.64|20.28|20.61|20.25|20.65|20.29|20.61|20.25|14
1590848100000|2020-05-30 14:15:00|20.6|20.24|20.62|20.26|20.62|20.26|20.6|20.24|11
1590848400000|2020-05-30 14:20:00|20.63|20.27|20.63|20.27|20.63|20.27|20.62|20.26|17
1590848700000|2020-05-30 14:25:00|20.64|20.28|20.63|20.27|20.64|20.28|20.63|20.27|10
1590849000000|2020-05-30 14:30:00|20.64|20.28|20.65|20.29|20.69|20.33|20.64|20.28|32
1590849300000|2020-05-30 14:35:00|20.64|20.28|20.67|20.31|20.67|20.31|20.64|20.28|44
1590849600000|2020-05-30 14:40:00|20.66|20.3|20.63|20.27|20.66|20.3|20.62|20.26|14
1590849900000|2020-05-30 14:45:00|20.64|20.28|20.63|20.27|20.64|20.28|20.63|20.27|10
1590850200000|2020-05-30 14:50:00|20.62|20.26|20.62|20.26|20.63|20.27|20.62|20.26|17
1590850500000|2020-05-30 14:55:00|20.63|20.27|20.6|20.24|20.64|20.28|20.6|20.24|20
1590850800000|2020-05-30 15:00:00|20.61|20.25|20.51|20.15|20.61|20.25|20.51|20.15|45
1590851100000|2020-05-30 15:05:00|20.52|20.16|20.49|20.13|20.52|20.16|20.44|20.08|62
1590851400000|2020-05-30 15:10:00|20.5|20.14|20.45|20.09|20.5|20.14|20.44|20.08|22
1590851700000|2020-05-30 15:15:00|20.46|20.1|20.48|20.12|20.49|20.13|20.45|20.09|18
1590852000000|2020-05-30 15:20:00|20.47|20.11|20.45|20.09|20.48|20.12|20.45|20.09|21
1590852300000|2020-05-30 15:25:00|20.44|20.08|20.42|20.06|20.44|20.08|20.41|20.05|27
1590852600000|2020-05-30 15:30:00|20.43|20.07|20.43|20.07|20.43|20.07|20.42|20.06|9
1590852900000|2020-05-30 15:35:00|20.42|20.06|20.44|20.08|20.44|20.08|20.42|20.06|13
1590853200000|2020-05-30 15:40:00|20.45|20.09|20.44|20.08|20.46|20.1|20.44|20.08|18
1590853500000|2020-05-30 15:45:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|16
1590853800000|2020-05-30 15:50:00|20.45|20.09|20.45|20.09|20.45|20.09|20.43|20.07|27
1590854100000|2020-05-30 15:55:00|20.44|20.08|20.5|20.14|20.5|20.14|20.44|20.08|27
1590854400000|2020-05-30 16:00:00|20.49|20.13|20.49|20.13|20.51|20.15|20.49|20.13|13
1590854700000|2020-05-30 16:05:00|20.48|20.12|20.44|20.08|20.49|20.13|20.43|20.07|29
1590855000000|2020-05-30 16:10:00|20.43|20.07|20.46|20.1|20.47|20.11|20.43|20.07|20
1590855300000|2020-05-30 16:15:00|20.47|20.11|20.53|20.17|20.54|20.18|20.47|20.11|34
1590855600000|2020-05-30 16:20:00|20.54|20.18|20.51|20.15|20.54|20.18|20.5|20.14|38
1590855900000|2020-05-30 16:25:00|20.5|20.14|20.52|20.16|20.52|20.16|20.48|20.12|20
1590856200000|2020-05-30 16:30:00|20.51|20.15|20.51|20.15|20.52|20.16|20.51|20.15|9
1590856500000|2020-05-30 16:35:00|20.5|20.14|20.51|20.15|20.51|20.15|20.5|20.14|12
1590856800000|2020-05-30 16:40:00|20.52|20.16|20.54|20.18|20.54|20.18|20.51|20.15|19
1590857100000|2020-05-30 16:45:00|20.53|20.17|20.55|20.19|20.57|20.21|20.53|20.17|27
1590857400000|2020-05-30 16:50:00|20.54|20.18|20.54|20.18|20.55|20.19|20.53|20.17|19
1590857700000|2020-05-30 16:55:00|20.53|20.17|20.52|20.16|20.54|20.18|20.52|20.16|4
1590858000000|2020-05-30 17:00:00|20.51|20.15|20.5|20.14|20.52|20.16|20.47|20.11|36
1590858300000|2020-05-30 17:05:00|20.51|20.15|20.49|20.13|20.51|20.15|20.48|20.12|24
1590858600000|2020-05-30 17:10:00|20.5|20.14|20.49|20.13|20.5|20.14|20.47|20.11|54
1590858900000|2020-05-30 17:15:00|20.5|20.14|20.49|20.13|20.5|20.14|20.48|20.12|22
1590859200000|2020-05-30 17:20:00|20.5|20.14|20.5|20.14|20.5|20.14|20.49|20.13|27
1590859500000|2020-05-30 17:25:00|20.49|20.13|20.44|20.08|20.49|20.13|20.44|20.08|20
1590859800000|2020-05-30 17:30:00|20.43|20.07|20.47|20.11|20.47|20.11|20.43|20.07|27
1590860100000|2020-05-30 17:35:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|38
1590860400000|2020-05-30 17:40:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|17
1590860700000|2020-05-30 17:45:00|20.47|20.11|20.49|20.13|20.49|20.13|20.47|20.11|7
1590861000000|2020-05-30 17:50:00|20.48|20.12|20.47|20.11|20.5|20.14|20.47|20.11|18
1590861300000|2020-05-30 17:55:00|20.48|20.12|20.46|20.1|20.49|20.13|20.46|20.1|7
1590861600000|2020-05-30 18:00:00|20.45|20.09|20.46|20.1|20.47|20.11|20.45|20.09|14
1590861900000|2020-05-30 18:05:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|5
1590862200000|2020-05-30 18:10:00|20.48|20.12|20.5|20.14|20.52|20.16|20.48|20.12|13
1590862500000|2020-05-30 18:15:00|20.51|20.15|20.55|20.19|20.55|20.19|20.5|20.14|37
1590862800000|2020-05-30 18:20:00|20.56|20.2|20.54|20.18|20.57|20.21|20.54|20.18|15
1590863100000|2020-05-30 18:25:00|20.53|20.17|20.57|20.21|20.57|20.21|20.53|20.17|17
1590863400000|2020-05-30 18:30:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|27
1590863700000|2020-05-30 18:35:00|20.57|20.21|20.57|20.21|20.57|20.21|20.56|20.2|7
1590864000000|2020-05-30 18:40:00|20.56|20.2|20.57|20.21|20.57|20.21|20.56|20.2|2
1590864300000|2020-05-30 18:45:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|5
1590864600000|2020-05-30 18:50:00|20.57|20.21|20.57|20.21|20.57|20.21|20.56|20.2|3
1590864900000|2020-05-30 18:55:00|20.58|20.22|20.57|20.21|20.58|20.22|20.57|20.21|12
1590865200000|2020-05-30 19:00:00|20.58|20.22|20.57|20.21|20.58|20.22|20.56|20.2|10
1590865500000|2020-05-30 19:05:00|20.56|20.2|20.57|20.21|20.57|20.21|20.56|20.2|2
1590865800000|2020-05-30 19:10:00|20.56|20.2|20.57|20.21|20.58|20.22|20.56|20.2|10
1590866100000|2020-05-30 19:15:00|20.58|20.22|20.58|20.22|20.58|20.22|20.57|20.21|9
1590866400000|2020-05-30 19:20:00|20.59|20.23|20.62|20.26|20.62|20.26|20.59|20.23|8
1590866700000|2020-05-30 19:25:00|20.61|20.25|20.63|20.27|20.63|20.27|20.6|20.24|19
1590867000000|2020-05-30 19:30:00|20.64|20.28|20.67|20.31|20.67|20.31|20.63|20.27|12
1590867300000|2020-05-30 19:35:00|20.68|20.32|20.69|20.33|20.69|20.33|20.68|20.32|18
1590867600000|2020-05-30 19:40:00|20.7|20.34|20.73|20.37|20.73|20.37|20.7|20.34|8
1590867900000|2020-05-30 19:45:00|20.74|20.38|20.71|20.35|20.74|20.38|20.69|20.33|24
1590868200000|2020-05-30 19:50:00|20.7|20.34|20.66|20.3|20.7|20.34|20.65|20.29|17
1590868500000|2020-05-30 19:55:00|20.65|20.29|20.67|20.31|20.67|20.31|20.65|20.29|17
1590868800000|2020-05-30 20:00:00|20.66|20.3|20.61|20.25|20.66|20.3|20.61|20.25|6
1590869100000|2020-05-30 20:05:00|20.6|20.24|20.47|20.11|20.6|20.24|20.46|20.1|64
1590869400000|2020-05-30 20:10:00|20.48|20.12|20.45|20.09|20.48|20.12|20.45|20.09|24
1590869700000|2020-05-30 20:15:00|20.44|20.08|20.47|20.11|20.49|20.13|20.43|20.07|62
1590870000000|2020-05-30 20:20:00|20.48|20.12|20.49|20.13|20.49|20.13|20.47|20.11|32
1590870300000|2020-05-30 20:25:00|20.48|20.12|20.51|20.15|20.52|20.16|20.48|20.12|32
1590870600000|2020-05-30 20:30:00|20.5|20.14|20.46|20.1|20.51|20.15|20.45|20.09|15
1590870900000|2020-05-30 20:35:00|20.45|20.09|20.42|20.06|20.45|20.09|20.36|20|68
1590871200000|2020-05-30 20:40:00|20.41|20.05|20.41|20.05|20.43|20.07|20.4|20.04|21
1590871500000|2020-05-30 20:45:00|20.4|20.04|20.42|20.06|20.42|20.06|20.38|20.02|29
1590871800000|2020-05-30 20:50:00|20.43|20.07|20.47|20.11|20.48|20.12|20.43|20.07|15
1590872100000|2020-05-30 20:55:00|20.46|20.1|20.45|20.09|20.47|20.11|20.45|20.09|20
1590872400000|2020-05-30 21:00:00|20.44|20.08|20.45|20.09|20.45|20.09|20.43|20.07|16
1590872700000|2020-05-30 21:05:00|20.46|20.1|20.48|20.12|20.49|20.13|20.46|20.1|15
1590873000000|2020-05-30 21:10:00|20.49|20.13|20.5|20.14|20.5|20.14|20.48|20.12|14
1590873300000|2020-05-30 21:15:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|5
1590873600000|2020-05-30 21:20:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|13
1590873900000|2020-05-30 21:25:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|2
1590874200000|2020-05-30 21:30:00|20.51|20.15|20.51|20.15|20.52|20.16|20.51|20.15|7
1590874500000|2020-05-30 21:35:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|40
1590874800000|2020-05-30 21:40:00|20.52|20.16|20.5|20.14|20.52|20.16|20.5|20.14|37
1590875100000|2020-05-30 21:45:00|20.49|20.13|20.51|20.15|20.52|20.16|20.49|20.13|13
1590875400000|2020-05-30 21:50:00|20.52|20.16|20.56|20.2|20.56|20.2|20.52|20.16|11
1590875700000|2020-05-30 21:55:00|20.57|20.21|20.6|20.24|20.62|20.26|20.57|20.21|38
1590876000000|2020-05-30 22:00:00|20.61|20.25|20.6|20.24|20.62|20.26|20.58|20.22|30
1590876300000|2020-05-30 22:05:00|20.59|20.23|20.6|20.24|20.6|20.24|20.57|20.21|48
1590876600000|2020-05-30 22:10:00|20.61|20.25|20.7|20.34|20.7|20.34|20.61|20.25|40
1590876900000|2020-05-30 22:15:00|20.71|20.35|20.7|20.34|20.75|20.39|20.69|20.33|96
1590877200000|2020-05-30 22:20:00|20.71|20.35|20.74|20.38|20.74|20.38|20.7|20.34|20
1590877500000|2020-05-30 22:25:00|20.73|20.37|20.71|20.35|20.74|20.38|20.7|20.34|29
1590877800000|2020-05-30 22:30:00|20.7|20.34|20.75|20.39|20.75|20.39|20.69|20.33|14
1590878100000|2020-05-30 22:35:00|20.74|20.38|20.73|20.37|20.75|20.39|20.68|20.32|56
1590878400000|2020-05-30 22:40:00|20.74|20.38|20.92|20.56|20.94|20.58|20.73|20.37|66
1590878700000|2020-05-30 22:45:00|20.93|20.57|20.8|20.44|20.97|20.61|20.78|20.42|166
1590879000000|2020-05-30 22:50:00|20.81|20.45|20.83|20.47|20.84|20.48|20.8|20.44|39
1590879300000|2020-05-30 22:55:00|20.84|20.48|20.94|20.58|20.94|20.58|20.84|20.48|41
1590879600000|2020-05-30 23:00:00|20.95|20.59|20.82|20.46|20.95|20.59|20.82|20.46|66
1590879900000|2020-05-30 23:05:00|20.83|20.47|20.83|20.47|20.85|20.49|20.82|20.46|19
1590880200000|2020-05-30 23:10:00|20.84|20.48|20.86|20.5|20.86|20.5|20.83|20.47|21
1590880500000|2020-05-30 23:15:00|20.87|20.51|20.88|20.52|20.89|20.53|20.86|20.5|26
1590880800000|2020-05-30 23:20:00|20.87|20.51|20.82|20.46|20.88|20.52|20.77|20.41|40
1590881100000|2020-05-30 23:25:00|20.83|20.47|20.85|20.49|20.86|20.5|20.81|20.45|71
1590881400000|2020-05-30 23:30:00|20.86|20.5|20.86|20.5|20.89|20.53|20.84|20.48|24
1590881700000|2020-05-30 23:35:00|20.85|20.49|20.87|20.51|20.87|20.51|20.82|20.46|39
1590882000000|2020-05-30 23:40:00|20.88|20.52|20.91|20.55|20.92|20.56|20.87|20.51|50
1590882300000|2020-05-30 23:45:00|20.9|20.54|20.9|20.54|20.91|20.55|20.88|20.52|23
1590882600000|2020-05-30 23:50:00|20.89|20.53|20.86|20.5|20.9|20.54|20.85|20.49|16
1590882900000|2020-05-30 23:55:00|20.87|20.51|20.89|20.53|20.89|20.53|20.86|20.5|21
1590883200000|2020-05-31 00:00:00|20.88|20.52|20.85|20.49|20.88|20.52|20.85|20.49|32
1590883500000|2020-05-31 00:05:00|20.86|20.5|20.8|20.44|20.86|20.5|20.78|20.42|19
1590883800000|2020-05-31 00:10:00|20.81|20.45|20.83|20.47|20.84|20.48|20.8|20.44|13
1590884100000|2020-05-31 00:15:00|20.82|20.46|20.84|20.48|20.84|20.48|20.82|20.46|9
1590884400000|2020-05-31 00:20:00|20.85|20.49|20.85|20.49|20.85|20.49|20.84|20.48|11
1590884700000|2020-05-31 00:25:00|20.84|20.48|20.85|20.49|20.86|20.5|20.84|20.48|8
1590885000000|2020-05-31 00:30:00|20.84|20.48|20.83|20.47|20.85|20.49|20.82|20.46|10
1590885300000|2020-05-31 00:35:00|20.84|20.48|20.84|20.48|20.85|20.49|20.84|20.48|3
1590885600000|2020-05-31 00:40:00|20.85|20.49|20.83|20.47|20.85|20.49|20.82|20.46|49
1590885900000|2020-05-31 00:45:00|20.82|20.46|20.82|20.46|20.83|20.47|20.82|20.46|19
1590886200000|2020-05-31 00:50:00|20.83|20.47|20.84|20.48|20.84|20.48|20.82|20.46|46
1590886500000|2020-05-31 00:55:00|20.85|20.49|20.88|20.52|20.88|20.52|20.85|20.49|12
1590886800000|2020-05-31 01:00:00|20.87|20.51|20.88|20.52|20.88|20.52|20.86|20.5|14
1590887100000|2020-05-31 01:05:00|20.89|20.53|20.94|20.58|20.94|20.58|20.88|20.52|30
1590887400000|2020-05-31 01:10:00|20.93|20.57|20.92|20.56|20.94|20.58|20.91|20.55|62
1590887700000|2020-05-31 01:15:00|20.93|20.57|20.96|20.6|20.97|20.61|20.93|20.57|18
1590888000000|2020-05-31 01:20:00|20.97|20.61|20.89|20.53|20.97|20.61|20.89|20.53|25
1590888300000|2020-05-31 01:25:00|20.88|20.52|20.86|20.5|20.89|20.53|20.86|20.5|35
1590888600000|2020-05-31 01:30:00|20.85|20.49|20.83|20.47|20.86|20.5|20.81|20.45|19
1590888900000|2020-05-31 01:35:00|20.82|20.46|20.79|20.43|20.82|20.46|20.79|20.43|14
1590889200000|2020-05-31 01:40:00|20.78|20.42|20.76|20.4|20.78|20.42|20.74|20.38|25
1590889500000|2020-05-31 01:45:00|20.75|20.39|20.79|20.43|20.83|20.47|20.75|20.39|47
1590889800000|2020-05-31 01:50:00|20.8|20.44|20.78|20.42|20.8|20.44|20.75|20.39|31
1590890100000|2020-05-31 01:55:00|20.79|20.43|20.81|20.45|20.82|20.46|20.77|20.41|27
1590890400000|2020-05-31 02:00:00|20.82|20.46|20.75|20.39|20.82|20.46|20.75|20.39|22
1590890700000|2020-05-31 02:05:00|20.76|20.4|20.73|20.37|20.76|20.4|20.72|20.36|14
1590891000000|2020-05-31 02:10:00|20.72|20.36|20.74|20.38|20.74|20.38|20.71|20.35|15
1590891300000|2020-05-31 02:15:00|20.73|20.37|20.75|20.39|20.76|20.4|20.72|20.36|39
1590891600000|2020-05-31 02:20:00|20.74|20.38|20.76|20.4|20.76|20.4|20.74|20.38|7
1590891900000|2020-05-31 02:25:00|20.77|20.41|20.78|20.42|20.79|20.43|20.76|20.4|34
1590892200000|2020-05-31 02:30:00|20.77|20.41|20.78|20.42|20.78|20.42|20.76|20.4|36
1590892500000|2020-05-31 02:35:00|20.79|20.43|20.77|20.41|20.79|20.43|20.77|20.41|27
1590892800000|2020-05-31 02:40:00|20.76|20.4|20.77|20.41|20.77|20.41|20.75|20.39|34
1590893100000|2020-05-31 02:45:00|20.76|20.4|20.8|20.44|20.81|20.45|20.76|20.4|47
1590893400000|2020-05-31 02:50:00|20.81|20.45|20.78|20.42|20.81|20.45|20.78|20.42|30
1590893700000|2020-05-31 02:55:00|20.79|20.43|20.75|20.39|20.79|20.43|20.75|20.39|41
1590894000000|2020-05-31 03:00:00|20.74|20.38|20.72|20.36|20.75|20.39|20.72|20.36|29
1590894300000|2020-05-31 03:05:00|20.71|20.35|20.66|20.3|20.71|20.35|20.66|20.3|12
1590894600000|2020-05-31 03:10:00|20.67|20.31|20.63|20.27|20.68|20.32|20.62|20.26|31
1590894900000|2020-05-31 03:15:00|20.62|20.26|20.64|20.28|20.66|20.3|20.58|20.22|53
1590895200000|2020-05-31 03:20:00|20.63|20.27|20.69|20.33|20.69|20.33|20.61|20.25|67
1590895500000|2020-05-31 03:25:00|20.7|20.34|20.69|20.33|20.7|20.34|20.68|20.32|32
1590895800000|2020-05-31 03:30:00|20.68|20.32|20.63|20.27|20.68|20.32|20.61|20.25|22
1590896100000|2020-05-31 03:35:00|20.62|20.26|20.51|20.15|20.62|20.26|20.49|20.13|43
1590896400000|2020-05-31 03:40:00|20.52|20.16|20.5|20.14|20.55|20.19|20.46|20.1|71
1590896700000|2020-05-31 03:45:00|20.49|20.13|20.48|20.12|20.51|20.15|20.42|20.06|114
1590897000000|2020-05-31 03:50:00|20.49|20.13|20.51|20.15|20.53|20.17|20.48|20.12|65
1590897300000|2020-05-31 03:55:00|20.5|20.14|20.49|20.13|20.53|20.17|20.48|20.12|56
1590897600000|2020-05-31 04:00:00|20.48|20.12|20.53|20.17|20.53|20.17|20.46|20.1|30
1590897900000|2020-05-31 04:05:00|20.54|20.18|20.51|20.15|20.54|20.18|20.51|20.15|62
1590898200000|2020-05-31 04:10:00|20.52|20.16|20.55|20.19|20.55|20.19|20.51|20.15|78
1590898500000|2020-05-31 04:15:00|20.54|20.18|20.49|20.13|20.55|20.19|20.48|20.12|86
1590898800000|2020-05-31 04:20:00|20.5|20.14|20.5|20.14|20.5|20.14|20.48|20.12|15
1590899100000|2020-05-31 04:25:00|20.49|20.13|20.5|20.14|20.5|20.14|20.44|20.08|60
1590899400000|2020-05-31 04:30:00|20.49|20.13|20.53|20.17|20.53|20.17|20.49|20.13|17
1590899700000|2020-05-31 04:35:00|20.54|20.18|20.56|20.2|20.56|20.2|20.53|20.17|33
1590900000000|2020-05-31 04:40:00|20.57|20.21|20.55|20.19|20.57|20.21|20.54|20.18|17
1590900300000|2020-05-31 04:45:00|20.54|20.18|20.57|20.21|20.57|20.21|20.54|20.18|28
1590900600000|2020-05-31 04:50:00|20.58|20.22|20.57|20.21|20.58|20.22|20.57|20.21|2
1590900900000|2020-05-31 04:55:00|20.56|20.2|20.55|20.19|20.56|20.2|20.55|20.19|8
1590901200000|2020-05-31 05:00:00|20.54|20.18|20.54|20.18|20.55|20.19|20.52|20.16|31
1590901500000|2020-05-31 05:05:00|20.55|20.19|20.56|20.2|20.56|20.2|20.54|20.18|20
1590901800000|2020-05-31 05:10:00|20.55|20.19|20.56|20.2|20.56|20.2|20.54|20.18|12
1590902100000|2020-05-31 05:15:00|20.57|20.21|20.59|20.23|20.61|20.25|20.56|20.2|23
1590902400000|2020-05-31 05:20:00|20.6|20.24|20.58|20.22|20.61|20.25|20.57|20.21|19
1590902700000|2020-05-31 05:25:00|20.57|20.21|20.56|20.2|20.61|20.25|20.56|20.2|120
1590903000000|2020-05-31 05:30:00|20.55|20.19|20.57|20.21|20.59|20.23|20.55|20.19|61
1590903300000|2020-05-31 05:35:00|20.56|20.2|20.54|20.18|20.56|20.2|20.53|20.17|27
1590903600000|2020-05-31 05:40:00|20.53|20.17|20.58|20.22|20.58|20.22|20.53|20.17|16
1590903900000|2020-05-31 05:45:00|20.57|20.21|20.51|20.15|20.58|20.22|20.51|20.15|35
1590904200000|2020-05-31 05:50:00|20.5|20.14|20.51|20.15|20.55|20.19|20.5|20.14|18
1590904500000|2020-05-31 05:55:00|20.5|20.14|20.51|20.15|20.54|20.18|20.49|20.13|24
1590904800000|2020-05-31 06:00:00|20.5|20.14|20.52|20.16|20.54|20.18|20.5|20.14|19
1590905100000|2020-05-31 06:05:00|20.51|20.15|20.51|20.15|20.54|20.18|20.51|20.15|17
1590905400000|2020-05-31 06:10:00|20.5|20.14|20.52|20.16|20.52|20.16|20.5|20.14|9
1590905700000|2020-05-31 06:15:00|20.53|20.17|20.55|20.19|20.55|20.19|20.53|20.17|5
1590906000000|2020-05-31 06:20:00|20.54|20.18|20.51|20.15|20.54|20.18|20.5|20.14|16
1590906300000|2020-05-31 06:25:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|22
1590906600000|2020-05-31 06:30:00|20.5|20.14|20.51|20.15|20.52|20.16|20.49|20.13|10
1590906900000|2020-05-31 06:35:00|20.52|20.16|20.54|20.18|20.54|20.18|20.52|20.16|3
1590907200000|2020-05-31 06:40:00|20.53|20.17|20.56|20.2|20.56|20.2|20.53|20.17|6
1590907500000|2020-05-31 06:45:00|20.55|20.19|20.58|20.22|20.58|20.22|20.55|20.19|6
1590907800000|2020-05-31 06:50:00|20.57|20.21|20.55|20.19|20.57|20.21|20.53|20.17|15
1590908100000|2020-05-31 06:55:00|20.54|20.18|20.51|20.15|20.55|20.19|20.5|20.14|62
1590908400000|2020-05-31 07:00:00|20.5|20.14|20.49|20.13|20.5|20.14|20.46|20.1|36
1590908700000|2020-05-31 07:05:00|20.48|20.12|20.54|20.18|20.56|20.2|20.48|20.12|25
1590909000000|2020-05-31 07:10:00|20.55|20.19|20.57|20.21|20.57|20.21|20.55|20.19|15
1590909300000|2020-05-31 07:15:00|20.58|20.22|20.58|20.22|20.58|20.22|20.57|20.21|5
1590909600000|2020-05-31 07:20:00|20.59|20.23|20.59|20.23|20.6|20.24|20.58|20.22|65
1590909900000|2020-05-31 07:25:00|20.6|20.24|20.65|20.29|20.65|20.29|20.59|20.23|14
1590910200000|2020-05-31 07:30:00|20.64|20.28|20.63|20.27|20.65|20.29|20.62|20.26|34
1590910500000|2020-05-31 07:35:00|20.62|20.26|20.65|20.29|20.65|20.29|20.62|20.26|18
1590910800000|2020-05-31 07:40:00|20.64|20.28|20.64|20.28|20.66|20.3|20.64|20.28|33
1590911100000|2020-05-31 07:45:00|20.63|20.27|20.64|20.28|20.64|20.28|20.63|20.27|34
1590911400000|2020-05-31 07:50:00|20.65|20.29|20.71|20.35|20.71|20.35|20.64|20.28|67
1590911700000|2020-05-31 07:55:00|20.7|20.34|20.75|20.39|20.75|20.39|20.7|20.34|50
1590912000000|2020-05-31 08:00:00|20.74|20.38|20.66|20.3|20.75|20.39|20.63|20.27|49
1590912300000|2020-05-31 08:05:00|20.65|20.29|20.83|20.47|20.83|20.47|20.65|20.29|149
1590912600000|2020-05-31 08:10:00|20.82|20.46|20.87|20.51|20.88|20.52|20.81|20.45|73
1590912900000|2020-05-31 08:15:00|20.88|20.52|20.9|20.54|20.92|20.56|20.88|20.52|41
1590913200000|2020-05-31 08:20:00|20.89|20.53|20.83|20.47|20.89|20.53|20.82|20.46|23
1590913500000|2020-05-31 08:25:00|20.82|20.46|20.75|20.39|20.83|20.47|20.75|20.39|28
1590913800000|2020-05-31 08:30:00|20.74|20.38|20.72|20.36|20.74|20.38|20.71|20.35|19
1590914100000|2020-05-31 08:35:00|20.71|20.35|20.74|20.38|20.75|20.39|20.71|20.35|22
1590914400000|2020-05-31 08:40:00|20.75|20.39|20.75|20.39|20.77|20.41|20.73|20.37|25
1590914700000|2020-05-31 08:45:00|20.74|20.38|20.72|20.36|20.74|20.38|20.71|20.35|41
1590915000000|2020-05-31 08:50:00|20.71|20.35|20.68|20.32|20.72|20.36|20.66|20.3|34
1590915300000|2020-05-31 08:55:00|20.69|20.33|20.69|20.33|20.71|20.35|20.67|20.31|37
1590915600000|2020-05-31 09:00:00|20.68|20.32|20.62|20.26|20.68|20.32|20.58|20.22|53
1590915900000|2020-05-31 09:05:00|20.63|20.27|20.73|20.37|20.73|20.37|20.62|20.26|29
1590916200000|2020-05-31 09:10:00|20.72|20.36|20.72|20.36|20.75|20.39|20.71|20.35|31
1590916500000|2020-05-31 09:15:00|20.73|20.37|20.78|20.42|20.79|20.43|20.73|20.37|24
1590916800000|2020-05-31 09:20:00|20.79|20.43|20.77|20.41|20.79|20.43|20.76|20.4|43
1590917100000|2020-05-31 09:25:00|20.78|20.42|20.79|20.43|20.8|20.44|20.78|20.42|4
1590917400000|2020-05-31 09:30:00|20.8|20.44|20.78|20.42|20.8|20.44|20.77|20.41|11
1590917700000|2020-05-31 09:35:00|20.77|20.41|20.8|20.44|20.81|20.45|20.77|20.41|18
1590918000000|2020-05-31 09:40:00|20.79|20.43|20.78|20.42|20.79|20.43|20.77|20.41|30
1590918300000|2020-05-31 09:45:00|20.77|20.41|20.8|20.44|20.8|20.44|20.77|20.41|14
1590918600000|2020-05-31 09:50:00|20.79|20.43|20.72|20.36|20.8|20.44|20.72|20.36|30
1590918900000|2020-05-31 09:55:00|20.73|20.37|20.79|20.43|20.79|20.43|20.72|20.36|29
1590919200000|2020-05-31 10:00:00|20.78|20.42|20.83|20.47|20.83|20.47|20.78|20.42|10
1590919500000|2020-05-31 10:05:00|20.82|20.46|20.83|20.47|20.83|20.47|20.8|20.44|50
1590919800000|2020-05-31 10:10:00|20.82|20.46|20.83|20.47|20.83|20.47|20.82|20.46|16
1590920100000|2020-05-31 10:15:00|20.82|20.46|20.8|20.44|20.85|20.49|20.79|20.43|23
1590920400000|2020-05-31 10:20:00|20.79|20.43|20.82|20.46|20.82|20.46|20.79|20.43|24
1590920700000|2020-05-31 10:25:00|20.83|20.47|20.92|20.56|20.92|20.56|20.82|20.46|48
1590921000000|2020-05-31 10:30:00|20.93|20.57|20.97|20.61|20.97|20.61|20.92|20.56|35
1590921300000|2020-05-31 10:35:00|20.98|20.62|21.29|20.93|21.29|20.93|20.97|20.61|115
1590921600000|2020-05-31 10:40:00|21.3|20.94|21.39|21.03|21.44|21.08|21.2|20.84|105
1590921900000|2020-05-31 10:45:00|21.4|21.04|21.5|21.14|21.52|21.16|21.3|20.94|124
1590922200000|2020-05-31 10:50:00|21.51|21.15|21.47|21.11|21.54|21.18|21.45|21.09|73
1590922500000|2020-05-31 10:55:00|21.46|21.1|21.48|21.12|21.51|21.15|21.46|21.1|25
1590922800000|2020-05-31 11:00:00|21.47|21.11|21.41|21.05|21.48|21.12|21.41|21.05|62
1590923100000|2020-05-31 11:05:00|21.42|21.06|21.36|21|21.43|21.07|21.36|21|51
1590923400000|2020-05-31 11:10:00|21.37|21.01|21.34|20.98|21.38|21.02|21.32|20.96|36
1590923700000|2020-05-31 11:15:00|21.35|20.99|21.29|20.93|21.35|20.99|21.28|20.92|103
1590924000000|2020-05-31 11:20:00|21.28|20.92|21.33|20.97|21.34|20.98|21.27|20.91|40
1590924300000|2020-05-31 11:25:00|21.32|20.96|21.3|20.94|21.32|20.96|21.29|20.93|35
1590924600000|2020-05-31 11:30:00|21.29|20.93|21.32|20.96|21.32|20.96|21.27|20.91|46
1590924900000|2020-05-31 11:35:00|21.31|20.95|21.39|21.03|21.39|21.03|21.31|20.95|18
1590925200000|2020-05-31 11:40:00|21.38|21.02|21.35|20.99|21.38|21.02|21.35|20.99|18
1590925500000|2020-05-31 11:45:00|21.36|21|21.28|20.92|21.38|21.02|21.27|20.91|51
1590925800000|2020-05-31 11:50:00|21.29|20.93|21.31|20.95|21.32|20.96|21.29|20.93|19
1590926100000|2020-05-31 11:55:00|21.3|20.94|21.34|20.98|21.35|20.99|21.3|20.94|30
1590926400000|2020-05-31 12:00:00|21.35|20.99|21.37|21.01|21.38|21.02|21.34|20.98|29
1590926700000|2020-05-31 12:05:00|21.38|21.02|21.45|21.09|21.45|21.09|21.37|21.01|24
1590927000000|2020-05-31 12:10:00|21.44|21.08|21.38|21.02|21.45|21.09|21.35|20.99|58
1590927300000|2020-05-31 12:15:00|21.37|21.01|21.34|20.98|21.37|21.01|21.33|20.97|36
1590927600000|2020-05-31 12:20:00|21.33|20.97|21.35|20.99|21.36|21|21.33|20.97|21
1590927900000|2020-05-31 12:25:00|21.36|21|21.31|20.95|21.36|21|21.31|20.95|76
1590928200000|2020-05-31 12:30:00|21.32|20.96|21.26|20.9|21.32|20.96|21.26|20.9|75
1590928500000|2020-05-31 12:35:00|21.27|20.91|21.29|20.93|21.29|20.93|21.25|20.89|33
1590928800000|2020-05-31 12:40:00|21.28|20.92|21.29|20.93|21.32|20.96|21.26|20.9|54
1590929100000|2020-05-31 12:45:00|21.28|20.92|21.26|20.9|21.29|20.93|21.25|20.89|67
1590929400000|2020-05-31 12:50:00|21.27|20.91|21.28|20.92|21.28|20.92|21.25|20.89|34
1590929700000|2020-05-31 12:55:00|21.27|20.91|21.3|20.94|21.3|20.94|21.27|20.91|46
1590930000000|2020-05-31 13:00:00|21.29|20.93|21.29|20.93|21.31|20.95|21.29|20.93|19
1590930300000|2020-05-31 13:05:00|21.3|20.94|21.28|20.92|21.31|20.95|21.28|20.92|21
1590930600000|2020-05-31 13:10:00|21.27|20.91|21.26|20.9|21.28|20.92|21.25|20.89|28
1590930900000|2020-05-31 13:15:00|21.25|20.89|21.11|20.75|21.25|20.89|21.11|20.75|46
1590931200000|2020-05-31 13:20:00|21.1|20.74|21.23|20.87|21.24|20.88|21.06|20.7|75
1590931500000|2020-05-31 13:25:00|21.24|20.88|21.26|20.9|21.26|20.9|21.23|20.87|23
1590931800000|2020-05-31 13:30:00|21.25|20.89|21.23|20.87|21.27|20.91|21.22|20.86|49
1590932100000|2020-05-31 13:35:00|21.22|20.86|21.24|20.88|21.25|20.89|21.22|20.86|59
1590932400000|2020-05-31 13:40:00|21.23|20.87|21.22|20.86|21.24|20.88|21.21|20.85|34
1590932700000|2020-05-31 13:45:00|21.23|20.87|21.17|20.81|21.24|20.88|21.17|20.81|29
1590933000000|2020-05-31 13:50:00|21.18|20.82|21.18|20.82|21.19|20.83|21.17|20.81|29
1590933300000|2020-05-31 13:55:00|21.17|20.81|21.15|20.79|21.18|20.82|21.14|20.78|39
1590933600000|2020-05-31 14:00:00|21.16|20.8|21.06|20.7|21.16|20.8|21.06|20.7|41
1590933900000|2020-05-31 14:05:00|21.07|20.71|21.12|20.76|21.15|20.79|21.07|20.71|26
1590934200000|2020-05-31 14:10:00|21.11|20.75|21.1|20.74|21.12|20.76|21.09|20.73|18
1590934500000|2020-05-31 14:15:00|21.09|20.73|21.1|20.74|21.11|20.75|21.09|20.73|14
1590934800000|2020-05-31 14:20:00|21.09|20.73|21.06|20.7|21.1|20.74|21.03|20.67|56
1590935100000|2020-05-31 14:25:00|21.05|20.69|21.14|20.78|21.14|20.78|21.04|20.68|40
1590935400000|2020-05-31 14:30:00|21.13|20.77|21.1|20.74|21.13|20.77|21.09|20.73|72
1590935700000|2020-05-31 14:35:00|21.09|20.73|21.1|20.74|21.11|20.75|21.09|20.73|28
1590936000000|2020-05-31 14:40:00|21.09|20.73|20.97|20.61|21.1|20.74|20.95|20.59|51
1590936300000|2020-05-31 14:45:00|20.96|20.6|20.91|20.55|20.98|20.62|20.84|20.48|84
1590936600000|2020-05-31 14:50:00|20.9|20.54|20.87|20.51|20.91|20.55|20.86|20.5|40
1590936900000|2020-05-31 14:55:00|20.86|20.5|20.71|20.35|20.86|20.5|20.71|20.35|94
1590937200000|2020-05-31 15:00:00|20.7|20.34|20.81|20.45|20.81|20.45|20.65|20.29|98
1590937500000|2020-05-31 15:05:00|20.82|20.46|20.81|20.45|20.82|20.46|20.8|20.44|26
1590937800000|2020-05-31 15:10:00|20.8|20.44|20.79|20.43|20.81|20.45|20.77|20.41|78
1590938100000|2020-05-31 15:15:00|20.8|20.44|20.79|20.43|20.8|20.44|20.73|20.37|36
1590938400000|2020-05-31 15:20:00|20.8|20.44|20.74|20.38|20.8|20.44|20.74|20.38|37
1590938700000|2020-05-31 15:25:00|20.75|20.39|20.71|20.35|20.75|20.39|20.71|20.35|43
1590939000000|2020-05-31 15:30:00|20.7|20.34|20.74|20.38|20.75|20.39|20.7|20.34|35
1590939300000|2020-05-31 15:35:00|20.75|20.39|20.79|20.43|20.79|20.43|20.74|20.38|39
1590939600000|2020-05-31 15:40:00|20.8|20.44|20.77|20.41|20.8|20.44|20.76|20.4|40
1590939900000|2020-05-31 15:45:00|20.78|20.42|20.75|20.39|20.78|20.42|20.73|20.37|34
1590940200000|2020-05-31 15:50:00|20.74|20.38|20.77|20.41|20.77|20.41|20.73|20.37|88
1590940500000|2020-05-31 15:55:00|20.78|20.42|20.82|20.46|20.83|20.47|20.78|20.42|31
1590940800000|2020-05-31 16:00:00|20.81|20.45|20.86|20.5|20.87|20.51|20.79|20.43|46
1590941100000|2020-05-31 16:05:00|20.87|20.51|20.87|20.51|20.88|20.52|20.83|20.47|59
1590941400000|2020-05-31 16:10:00|20.86|20.5|20.81|20.45|20.86|20.5|20.8|20.44|164
1590941700000|2020-05-31 16:15:00|20.8|20.44|20.87|20.51|20.89|20.53|20.8|20.44|82
1590942000000|2020-05-31 16:20:00|20.86|20.5|20.87|20.51|20.88|20.52|20.86|20.5|78
1590942300000|2020-05-31 16:25:00|20.86|20.5|20.83|20.47|20.86|20.5|20.83|20.47|26
1590942600000|2020-05-31 16:30:00|20.84|20.48|20.86|20.5|20.86|20.5|20.83|20.47|15
1590942900000|2020-05-31 16:35:00|20.87|20.51|20.87|20.51|20.87|20.51|20.85|20.49|9
1590943200000|2020-05-31 16:40:00|20.86|20.5|20.87|20.51|20.88|20.52|20.85|20.49|18
1590943500000|2020-05-31 16:45:00|20.86|20.5|20.84|20.48|20.87|20.51|20.83|20.47|19
1590943800000|2020-05-31 16:50:00|20.85|20.49|20.89|20.53|20.89|20.53|20.84|20.48|31
1590944100000|2020-05-31 16:55:00|20.9|20.54|20.96|20.6|20.97|20.61|20.89|20.53|25
1590944400000|2020-05-31 17:00:00|20.97|20.61|20.96|20.6|20.98|20.62|20.95|20.59|24
1590944700000|2020-05-31 17:05:00|20.95|20.59|20.94|20.58|20.95|20.59|20.91|20.55|44
1590945000000|2020-05-31 17:10:00|20.95|20.59|20.89|20.53|20.95|20.59|20.89|20.53|25
1590945300000|2020-05-31 17:15:00|20.9|20.54|20.93|20.57|20.94|20.58|20.89|20.53|26
1590945600000|2020-05-31 17:20:00|20.92|20.56|20.93|20.57|20.94|20.58|20.92|20.56|6
1590945900000|2020-05-31 17:25:00|20.94|20.58|20.95|20.59|20.95|20.59|20.93|20.57|24
1590946200000|2020-05-31 17:30:00|20.94|20.58|20.97|20.61|20.97|20.61|20.94|20.58|24
1590946500000|2020-05-31 17:35:00|20.98|20.62|20.99|20.63|20.99|20.63|20.97|20.61|4
1590946800000|2020-05-31 17:40:00|21|20.64|20.97|20.61|21.02|20.66|20.96|20.6|22
1590947100000|2020-05-31 17:45:00|20.96|20.6|20.92|20.56|20.96|20.6|20.89|20.53|34
1590947400000|2020-05-31 17:50:00|20.91|20.55|20.91|20.55|20.92|20.56|20.89|20.53|37
1590947700000|2020-05-31 17:55:00|20.9|20.54|20.92|20.56|20.93|20.57|20.89|20.53|21
1590948000000|2020-05-31 18:00:00|20.91|20.55|20.9|20.54|20.92|20.56|20.9|20.54|28
1590948300000|2020-05-31 18:05:00|20.91|20.55|20.93|20.57|20.93|20.57|20.9|20.54|27
1590948600000|2020-05-31 18:10:00|20.92|20.56|20.99|20.63|20.99|20.63|20.92|20.56|54
1590948900000|2020-05-31 18:15:00|20.98|20.62|21.01|20.65|21.01|20.65|20.98|20.62|38
1590949200000|2020-05-31 18:20:00|21|20.64|21.02|20.66|21.03|20.67|21|20.64|23
1590949500000|2020-05-31 18:25:00|21.01|20.65|21|20.64|21.02|20.66|21|20.64|32
1590949800000|2020-05-31 18:30:00|20.99|20.63|20.91|20.55|20.99|20.63|20.91|20.55|45
1590950100000|2020-05-31 18:35:00|20.9|20.54|20.93|20.57|20.93|20.57|20.87|20.51|56
1590950400000|2020-05-31 18:40:00|20.92|20.56|20.9|20.54|20.93|20.57|20.9|20.54|51
1590950700000|2020-05-31 18:45:00|20.89|20.53|20.9|20.54|20.9|20.54|20.86|20.5|12
1590951000000|2020-05-31 18:50:00|20.89|20.53|20.91|20.55|20.92|20.56|20.89|20.53|47
1590951300000|2020-05-31 18:55:00|20.9|20.54|20.91|20.55|20.91|20.55|20.9|20.54|6
1590951600000|2020-05-31 19:00:00|20.92|20.56|20.95|20.59|20.95|20.59|20.91|20.55|32
1590951900000|2020-05-31 19:05:00|20.96|20.6|20.98|20.62|20.98|20.62|20.95|20.59|41
1590952200000|2020-05-31 19:10:00|20.97|20.61|21|20.64|21.01|20.65|20.97|20.61|32
1590952500000|2020-05-31 19:15:00|21.01|20.65|21.06|20.7|21.07|20.71|20.99|20.63|32
1590952800000|2020-05-31 19:20:00|21.05|20.69|21.07|20.71|21.09|20.73|21.05|20.69|27
1590953100000|2020-05-31 19:25:00|21.08|20.72|21.07|20.71|21.08|20.72|21.06|20.7|72
1590953400000|2020-05-31 19:30:00|21.06|20.7|21.04|20.68|21.06|20.7|21.02|20.66|21
1590953700000|2020-05-31 19:35:00|21.05|20.69|21.07|20.71|21.07|20.71|21.04|20.68|43
1590954000000|2020-05-31 19:40:00|21.08|20.72|21.07|20.71|21.09|20.73|21.07|20.71|26
1590954300000|2020-05-31 19:45:00|21.08|20.72|21.08|20.72|21.08|20.72|21.06|20.7|21
1590954600000|2020-05-31 19:50:00|21.09|20.73|21.07|20.71|21.09|20.73|21.07|20.71|17
1590954900000|2020-05-31 19:55:00|21.06|20.7|21.05|20.69|21.06|20.7|21.04|20.68|66
1590955200000|2020-05-31 20:00:00|21.04|20.68|21.04|20.68|21.05|20.69|21.02|20.66|17
1590955500000|2020-05-31 20:05:00|21.05|20.69|21.02|20.66|21.05|20.69|21|20.64|32
1590955800000|2020-05-31 20:10:00|21.03|20.67|20.98|20.62|21.04|20.68|20.98|20.62|58
1590956100000|2020-05-31 20:15:00|20.97|20.61|21|20.64|21|20.64|20.97|20.61|34
1590956400000|2020-05-31 20:20:00|21.01|20.65|21|20.64|21.01|20.65|20.99|20.63|18
1590956700000|2020-05-31 20:25:00|20.99|20.63|20.98|20.62|20.99|20.63|20.97|20.61|18
1590957000000|2020-05-31 20:30:00|20.99|20.63|20.98|20.62|20.99|20.63|20.98|20.62|24
1590957300000|2020-05-31 20:35:00|20.99|20.63|20.99|20.63|20.99|20.63|20.98|20.62|5
1590957600000|2020-05-31 20:40:00|21|20.64|21.02|20.66|21.02|20.66|20.98|20.62|57
1590957900000|2020-05-31 20:45:00|21.03|20.67|21.05|20.69|21.07|20.71|21.02|20.66|65
1590958200000|2020-05-31 20:50:00|21.04|20.68|21.03|20.67|21.05|20.69|21.03|20.67|44
1590958500000|2020-05-31 20:55:00|21.02|20.66|20.99|20.63|21.03|20.67|20.99|20.63|16
1590958800000|2020-05-31 21:00:00|21|20.64|20.91|20.55|21|20.64|20.88|20.52|34
1590959100000|2020-05-31 21:05:00|20.92|20.56|20.81|20.45|20.92|20.56|20.81|20.45|44
1590959400000|2020-05-31 21:10:00|20.8|20.44|20.81|20.45|20.82|20.46|20.78|20.42|42
1590959700000|2020-05-31 21:15:00|20.82|20.46|20.62|20.26|20.82|20.46|20.61|20.25|41
1590960000000|2020-05-31 21:20:00|20.63|20.27|20.62|20.26|20.66|20.3|20.61|20.25|46
1590960300000|2020-05-31 21:25:00|20.63|20.27|20.64|20.28|20.65|20.29|20.62|20.26|22
1590960600000|2020-05-31 21:30:00|20.65|20.29|20.61|20.25|20.65|20.29|20.6|20.24|19
1590960900000|2020-05-31 21:35:00|20.62|20.26|20.62|20.26|20.63|20.27|20.61|20.25|7
1590961200000|2020-05-31 21:40:00|20.61|20.25|20.61|20.25|20.61|20.25|20.58|20.22|15
1590961500000|2020-05-31 21:45:00|20.62|20.26|20.67|20.31|20.7|20.34|20.61|20.25|70
1590961800000|2020-05-31 21:50:00|20.68|20.32|20.72|20.36|20.72|20.36|20.68|20.32|21
1590962100000|2020-05-31 21:55:00|20.71|20.35|20.7|20.34|20.72|20.36|20.69|20.33|54
1590962400000|2020-05-31 22:00:00|20.69|20.33|20.75|20.39|20.75|20.39|20.67|20.31|59
1590962700000|2020-05-31 22:05:00|20.74|20.38|20.82|20.46|20.83|20.47|20.74|20.38|87
1590963000000|2020-05-31 22:10:00|20.81|20.45|20.76|20.4|20.82|20.46|20.75|20.39|66
1590963300000|2020-05-31 22:15:00|20.77|20.41|20.77|20.41|20.79|20.43|20.76|20.4|32
1590963600000|2020-05-31 22:20:00|20.76|20.4|20.73|20.37|20.77|20.41|20.73|20.37|32
1590963900000|2020-05-31 22:25:00|20.72|20.36|20.68|20.32|20.73|20.37|20.65|20.29|43
1590964200000|2020-05-31 22:30:00|20.69|20.33|20.66|20.3|20.69|20.33|20.66|20.3|18
1590964500000|2020-05-31 22:35:00|20.67|20.31|20.65|20.29|20.67|20.31|20.64|20.28|53
1590964800000|2020-05-31 22:40:00|20.64|20.28|20.51|20.15|20.64|20.28|20.5|20.14|63
1590965100000|2020-05-31 22:45:00|20.5|20.14|20.53|20.17|20.53|20.17|20.5|20.14|58
1590965400000|2020-05-31 22:50:00|20.54|20.18|20.55|20.19|20.56|20.2|20.54|20.18|36
1590965700000|2020-05-31 22:55:00|20.56|20.2|20.54|20.18|20.56|20.2|20.51|20.15|193
1590966000000|2020-05-31 23:00:00|20.53|20.17|20.28|19.92|20.54|20.18|20.28|19.92|55
1590966300000|2020-05-31 23:05:00|20.27|19.91|20.42|20.06|20.45|20.09|20.21|19.85|123
1590966600000|2020-05-31 23:10:00|20.41|20.05|20.35|19.99|20.44|20.08|20.33|19.97|99
1590966900000|2020-05-31 23:15:00|20.34|19.98|20.42|20.06|20.44|20.08|20.33|19.97|63
1590967200000|2020-05-31 23:20:00|20.41|20.05|20.4|20.04|20.45|20.09|20.4|20.04|61
1590967500000|2020-05-31 23:25:00|20.39|20.03|20.41|20.05|20.42|20.06|20.34|19.98|45
1590967800000|2020-05-31 23:30:00|20.42|20.06|20.43|20.07|20.44|20.08|20.42|20.06|26
1590968100000|2020-05-31 23:35:00|20.44|20.08|20.32|19.96|20.44|20.08|20.32|19.96|51
1590968400000|2020-05-31 23:40:00|20.33|19.97|20.35|19.99|20.39|20.03|20.26|19.9|119
1590968700000|2020-05-31 23:45:00|20.36|20|20.45|20.09|20.46|20.1|20.35|19.99|112
1590969000000|2020-05-31 23:50:00|20.46|20.1|20.47|20.11|20.47|20.11|20.43|20.07|38
1590969300000|2020-05-31 23:55:00|20.48|20.12|20.42|20.06|20.49|20.13|20.42|20.06|55
1590969600000|2020-06-01 00:00:00|20.41|20.05|20.32|19.96|20.41|20.05|20.29|19.93|69
1590969900000|2020-06-01 00:05:00|20.33|19.97|20.46|20.1|20.48|20.12|20.33|19.97|109
1590970200000|2020-06-01 00:10:00|20.45|20.09|20.48|20.12|20.53|20.17|20.45|20.09|100
1590970500000|2020-06-01 00:15:00|20.49|20.13|20.52|20.16|20.53|20.17|20.48|20.12|98
1590970800000|2020-06-01 00:20:00|20.51|20.15|20.51|20.15|20.53|20.17|20.5|20.14|57
1590971100000|2020-06-01 00:25:00|20.5|20.14|20.52|20.16|20.53|20.17|20.48|20.12|73
1590971400000|2020-06-01 00:30:00|20.53|20.17|20.47|20.11|20.54|20.18|20.47|20.11|30
1590971700000|2020-06-01 00:35:00|20.48|20.12|20.48|20.12|20.49|20.13|20.46|20.1|69
1590972000000|2020-06-01 00:40:00|20.49|20.13|20.45|20.09|20.5|20.14|20.45|20.09|55
1590972300000|2020-06-01 00:45:00|20.46|20.1|20.52|20.16|20.53|20.17|20.45|20.09|51
1590972600000|2020-06-01 00:50:00|20.53|20.17|20.51|20.15|20.54|20.18|20.5|20.14|91
1590972900000|2020-06-01 00:55:00|20.52|20.16|20.54|20.18|20.55|20.19|20.5|20.14|61
1590973200000|2020-06-01 01:00:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|34
1590973500000|2020-06-01 01:05:00|20.53|20.17|20.51|20.15|20.53|20.17|20.51|20.15|121
1590973800000|2020-06-01 01:10:00|20.5|20.14|20.46|20.1|20.5|20.14|20.46|20.1|47
1590974100000|2020-06-01 01:15:00|20.47|20.11|20.46|20.1|20.5|20.14|20.45|20.09|47
1590974400000|2020-06-01 01:20:00|20.45|20.09|20.5|20.14|20.5|20.14|20.45|20.09|36
1590974700000|2020-06-01 01:25:00|20.51|20.15|20.58|20.22|20.58|20.22|20.5|20.14|84
1590975000000|2020-06-01 01:30:00|20.59|20.23|20.62|20.26|20.62|20.26|20.57|20.21|36
1590975300000|2020-06-01 01:35:00|20.63|20.27|20.65|20.29|20.65|20.29|20.62|20.26|32
1590975600000|2020-06-01 01:40:00|20.66|20.3|20.63|20.27|20.66|20.3|20.62|20.26|22
1590975900000|2020-06-01 01:45:00|20.64|20.28|20.62|20.26|20.64|20.28|20.59|20.23|21
1590976200000|2020-06-01 01:50:00|20.63|20.27|20.63|20.27|20.64|20.28|20.62|20.26|42
1590976500000|2020-06-01 01:55:00|20.64|20.28|20.63|20.27|20.68|20.32|20.63|20.27|70
1590976800000|2020-06-01 02:00:00|20.64|20.28|20.61|20.25|20.64|20.28|20.6|20.24|30
1590977100000|2020-06-01 02:05:00|20.6|20.24|20.65|20.29|20.65|20.29|20.6|20.24|32
1590977400000|2020-06-01 02:10:00|20.66|20.3|20.64|20.28|20.69|20.33|20.63|20.27|74
1590977700000|2020-06-01 02:15:00|20.63|20.27|20.63|20.27|20.64|20.28|20.63|20.27|33
1590978000000|2020-06-01 02:20:00|20.64|20.28|20.68|20.32|20.68|20.32|20.64|20.28|25
1590978300000|2020-06-01 02:25:00|20.69|20.33|20.66|20.3|20.71|20.35|20.65|20.29|48
1590978600000|2020-06-01 02:30:00|20.67|20.31|20.65|20.29|20.67|20.31|20.65|20.29|23
1590978900000|2020-06-01 02:35:00|20.66|20.3|20.68|20.32|20.68|20.32|20.65|20.29|33
1590979200000|2020-06-01 02:40:00|20.69|20.33|20.67|20.31|20.75|20.39|20.66|20.3|61
1590979500000|2020-06-01 02:45:00|20.66|20.3|20.69|20.33|20.71|20.35|20.66|20.3|18
1590979800000|2020-06-01 02:50:00|20.7|20.34|20.64|20.28|20.71|20.35|20.62|20.26|53
1590980100000|2020-06-01 02:55:00|20.65|20.29|20.66|20.3|20.66|20.3|20.64|20.28|14
1590980400000|2020-06-01 03:00:00|20.65|20.29|20.7|20.34|20.71|20.35|20.65|20.29|32
1590980700000|2020-06-01 03:05:00|20.71|20.35|20.66|20.3|20.71|20.35|20.66|20.3|32
1590981000000|2020-06-01 03:10:00|20.67|20.31|20.63|20.27|20.68|20.32|20.62|20.26|38
1590981300000|2020-06-01 03:15:00|20.64|20.28|20.63|20.27|20.64|20.28|20.63|20.27|22
1590981600000|2020-06-01 03:20:00|20.64|20.28|20.66|20.3|20.66|20.3|20.64|20.28|5
1590981900000|2020-06-01 03:25:00|20.67|20.31|20.71|20.35|20.71|20.35|20.66|20.3|9
1590982200000|2020-06-01 03:30:00|20.72|20.36|20.71|20.35|20.72|20.36|20.7|20.34|10
1590982500000|2020-06-01 03:35:00|20.7|20.34|20.68|20.32|20.71|20.35|20.68|20.32|15
1590982800000|2020-06-01 03:40:00|20.69|20.33|20.69|20.33|20.72|20.36|20.69|20.33|33
1590983100000|2020-06-01 03:45:00|20.7|20.34|20.69|20.33|20.71|20.35|20.69|20.33|16
1590983400000|2020-06-01 03:50:00|20.68|20.32|20.69|20.33|20.69|20.33|20.67|20.31|12
1590983700000|2020-06-01 03:55:00|20.68|20.32|20.68|20.32|20.69|20.33|20.68|20.32|7
1590984000000|2020-06-01 04:00:00|20.69|20.33|20.73|20.37|20.73|20.37|20.69|20.33|9
1590984300000|2020-06-01 04:05:00|20.72|20.36|20.73|20.37|20.73|20.37|20.72|20.36|10
1590984600000|2020-06-01 04:10:00|20.74|20.38|20.76|20.4|20.77|20.41|20.73|20.37|17
1590984900000|2020-06-01 04:15:00|20.77|20.41|20.75|20.39|20.8|20.44|20.74|20.38|37
1590985200000|2020-06-01 04:20:00|20.76|20.4|20.73|20.37|20.8|20.44|20.73|20.37|58
1590985500000|2020-06-01 04:25:00|20.74|20.38|20.69|20.33|20.74|20.38|20.69|20.33|104
1590985800000|2020-06-01 04:30:00|20.7|20.34|20.67|20.31|20.71|20.35|20.67|20.31|22
1590986100000|2020-06-01 04:35:00|20.68|20.32|20.67|20.31|20.68|20.32|20.66|20.3|10
1590986400000|2020-06-01 04:40:00|20.66|20.3|20.66|20.3|20.67|20.31|20.64|20.28|15
1590986700000|2020-06-01 04:45:00|20.67|20.31|20.65|20.29|20.67|20.31|20.65|20.29|33
1590987000000|2020-06-01 04:50:00|20.64|20.28|20.64|20.28|20.65|20.29|20.63|20.27|25
1590987300000|2020-06-01 04:55:00|20.65|20.29|20.66|20.3|20.66|20.3|20.63|20.27|18
1590987600000|2020-06-01 05:00:00|20.65|20.29|20.69|20.33|20.69|20.33|20.63|20.27|104
1590987900000|2020-06-01 05:05:00|20.68|20.32|20.68|20.32|20.69|20.33|20.65|20.29|27
1590988200000|2020-06-01 05:10:00|20.69|20.33|20.66|20.3|20.69|20.33|20.65|20.29|38
1590988500000|2020-06-01 05:15:00|20.65|20.29|20.65|20.29|20.66|20.3|20.65|20.29|7
1590988800000|2020-06-01 05:20:00|20.66|20.3|20.67|20.31|20.67|20.31|20.65|20.29|12
1590989100000|2020-06-01 05:25:00|20.66|20.3|20.68|20.32|20.69|20.33|20.66|20.3|53
1590989400000|2020-06-01 05:30:00|20.69|20.33|20.79|20.43|20.79|20.43|20.68|20.32|27
1590989700000|2020-06-01 05:35:00|20.78|20.42|20.74|20.38|20.78|20.42|20.74|20.38|19
1590990000000|2020-06-01 05:40:00|20.75|20.39|20.69|20.33|20.75|20.39|20.69|20.33|61
1590990300000|2020-06-01 05:45:00|20.68|20.32|20.65|20.29|20.69|20.33|20.65|20.29|44
1590990600000|2020-06-01 05:50:00|20.66|20.3|20.62|20.26|20.66|20.3|20.62|20.26|69
1590990900000|2020-06-01 05:55:00|20.63|20.27|20.6|20.24|20.64|20.28|20.58|20.22|52
1590991200000|2020-06-01 06:00:00|20.61|20.25|20.65|20.29|20.66|20.3|20.6|20.24|31
1590991500000|2020-06-01 06:05:00|20.64|20.28|20.64|20.28|20.65|20.29|20.63|20.27|117
1590991800000|2020-06-01 06:10:00|20.63|20.27|20.66|20.3|20.66|20.3|20.63|20.27|68
1590992100000|2020-06-01 06:15:00|20.65|20.29|20.6|20.24|20.65|20.29|20.6|20.24|178
1590992400000|2020-06-01 06:20:00|20.59|20.23|20.61|20.25|20.61|20.25|20.59|20.23|37
1590992700000|2020-06-01 06:25:00|20.62|20.26|20.63|20.27|20.63|20.27|20.61|20.25|56
1590993000000|2020-06-01 06:30:00|20.64|20.28|20.66|20.3|20.66|20.3|20.63|20.27|33
1590993300000|2020-06-01 06:35:00|20.65|20.29|20.64|20.28|20.67|20.31|20.63|20.27|37
1590993600000|2020-06-01 06:40:00|20.63|20.27|20.68|20.32|20.68|20.32|20.63|20.27|32
1590993900000|2020-06-01 06:45:00|20.67|20.31|20.63|20.27|20.68|20.32|20.63|20.27|33
1590994200000|2020-06-01 06:50:00|20.62|20.26|20.61|20.25|20.63|20.27|20.6|20.24|38
1590994500000|2020-06-01 06:55:00|20.6|20.24|20.56|20.2|20.61|20.25|20.56|20.2|13
1590994800000|2020-06-01 07:00:00|20.57|20.21|20.57|20.21|20.59|20.23|20.57|20.21|31
1590995100000|2020-06-01 07:05:00|20.58|20.22|20.61|20.25|20.61|20.25|20.57|20.21|24
1590995400000|2020-06-01 07:10:00|20.6|20.24|20.63|20.27|20.63|20.27|20.6|20.24|24
1590995700000|2020-06-01 07:15:00|20.64|20.28|20.63|20.27|20.64|20.28|20.62|20.26|118
1590996000000|2020-06-01 07:20:00|20.62|20.26|20.61|20.25|20.63|20.27|20.6|20.24|51
1590996300000|2020-06-01 07:25:00|20.62|20.26|20.68|20.32|20.68|20.32|20.61|20.25|37
1590996600000|2020-06-01 07:30:00|20.69|20.33|20.67|20.31|20.69|20.33|20.65|20.29|39
1590996900000|2020-06-01 07:35:00|20.68|20.32|20.68|20.32|20.68|20.32|20.66|20.3|13
1590997200000|2020-06-01 07:40:00|20.69|20.33|20.68|20.32|20.69|20.33|20.67|20.31|24
1590997500000|2020-06-01 07:45:00|20.67|20.31|20.65|20.29|20.69|20.33|20.65|20.29|35
1590997800000|2020-06-01 07:50:00|20.66|20.3|20.67|20.31|20.68|20.32|20.65|20.29|46
1590998100000|2020-06-01 07:55:00|20.68|20.32|20.69|20.33|20.69|20.33|20.67|20.31|4
1590998400000|2020-06-01 08:00:00|20.68|20.32|20.7|20.34|20.71|20.35|20.66|20.3|29
1590998700000|2020-06-01 08:05:00|20.69|20.33|20.65|20.29|20.69|20.33|20.64|20.28|41
1590999000000|2020-06-01 08:10:00|20.64|20.28|20.65|20.29|20.65|20.29|20.64|20.28|6
1590999300000|2020-06-01 08:15:00|20.64|20.28|20.62|20.26|20.65|20.29|20.62|20.26|13
1590999600000|2020-06-01 08:20:00|20.63|20.27|20.62|20.26|20.63|20.27|20.61|20.25|26
1590999900000|2020-06-01 08:25:00|20.61|20.25|20.6|20.24|20.61|20.25|20.58|20.22|10
1591000200000|2020-06-01 08:30:00|20.61|20.25|20.6|20.24|20.61|20.25|20.58|20.22|24
1591000500000|2020-06-01 08:35:00|20.59|20.23|20.62|20.26|20.62|20.26|20.59|20.23|22
1591000800000|2020-06-01 08:40:00|20.63|20.27|20.62|20.26|20.65|20.29|20.62|20.26|22
1591001100000|2020-06-01 08:45:00|20.61|20.25|20.57|20.21|20.62|20.26|20.57|20.21|19
1591001400000|2020-06-01 08:50:00|20.58|20.22|20.59|20.23|20.59|20.23|20.58|20.22|2
1591001700000|2020-06-01 08:55:00|20.6|20.24|20.6|20.24|20.61|20.25|20.6|20.24|5
1591002000000|2020-06-01 09:00:00|20.61|20.25|20.65|20.29|20.65|20.29|20.61|20.25|15
1591002300000|2020-06-01 09:05:00|20.64|20.28|20.61|20.25|20.66|20.3|20.61|20.25|8
1591002600000|2020-06-01 09:10:00|20.62|20.26|20.63|20.27|20.64|20.28|20.61|20.25|22
1591002900000|2020-06-01 09:15:00|20.62|20.26|20.65|20.29|20.66|20.3|20.61|20.25|25
1591003200000|2020-06-01 09:20:00|20.66|20.3|20.68|20.32|20.68|20.32|20.64|20.28|23
1591003500000|2020-06-01 09:25:00|20.69|20.33|20.72|20.36|20.72|20.36|20.67|20.31|52
1591003800000|2020-06-01 09:30:00|20.71|20.35|20.7|20.34|20.72|20.36|20.69|20.33|12
1591004100000|2020-06-01 09:35:00|20.71|20.35|20.69|20.33|20.72|20.36|20.69|20.33|19
1591004400000|2020-06-01 09:40:00|20.7|20.34|20.65|20.29|20.7|20.34|20.65|20.29|27
1591004700000|2020-06-01 09:45:00|20.64|20.28|20.6|20.24|20.64|20.28|20.6|20.24|29
1591005000000|2020-06-01 09:50:00|20.59|20.23|20.56|20.2|20.6|20.24|20.56|20.2|20
1591005300000|2020-06-01 09:55:00|20.55|20.19|20.53|20.17|20.56|20.2|20.53|20.17|17
1591005600000|2020-06-01 10:00:00|20.54|20.18|20.53|20.17|20.56|20.2|20.51|20.15|30
1591005900000|2020-06-01 10:05:00|20.52|20.16|20.48|20.12|20.55|20.19|20.48|20.12|32
1591006200000|2020-06-01 10:10:00|20.47|20.11|20.44|20.08|20.49|20.13|20.44|20.08|43
1591006500000|2020-06-01 10:15:00|20.45|20.09|20.48|20.12|20.53|20.17|20.45|20.09|39
1591006800000|2020-06-01 10:20:00|20.49|20.13|20.51|20.15|20.51|20.15|20.47|20.11|20
1591007100000|2020-06-01 10:25:00|20.52|20.16|20.52|20.16|20.52|20.16|20.5|20.14|45
1591007400000|2020-06-01 10:30:00|20.51|20.15|20.53|20.17|20.55|20.19|20.51|20.15|39
1591007700000|2020-06-01 10:35:00|20.52|20.16|20.54|20.18|20.54|20.18|20.51|20.15|15
1591008000000|2020-06-01 10:40:00|20.55|20.19|20.54|20.18|20.56|20.2|20.54|20.18|4
1591008300000|2020-06-01 10:45:00|20.55|20.19|20.59|20.23|20.59|20.23|20.55|20.19|33
1591008600000|2020-06-01 10:50:00|20.6|20.24|20.6|20.24|20.6|20.24|20.58|20.22|25
1591008900000|2020-06-01 10:55:00|20.61|20.25|20.6|20.24|20.63|20.27|20.6|20.24|32
1591009200000|2020-06-01 11:00:00|20.61|20.25|20.63|20.27|20.65|20.29|20.61|20.25|15
1591009500000|2020-06-01 11:05:00|20.62|20.26|20.58|20.22|20.63|20.27|20.57|20.21|39
1591009800000|2020-06-01 11:10:00|20.59|20.23|20.55|20.19|20.6|20.24|20.52|20.16|37
1591010100000|2020-06-01 11:15:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|21
1591010400000|2020-06-01 11:20:00|20.55|20.19|20.54|20.18|20.55|20.19|20.53|20.17|30
1591010700000|2020-06-01 11:25:00|20.53|20.17|20.53|20.17|20.55|20.19|20.52|20.16|21
1591011000000|2020-06-01 11:30:00|20.52|20.16|20.51|20.15|20.53|20.17|20.51|20.15|22
1591011300000|2020-06-01 11:35:00|20.52|20.16|20.54|20.18|20.56|20.2|20.51|20.15|55
1591011600000|2020-06-01 11:40:00|20.55|20.19|20.54|20.18|20.55|20.19|20.54|20.18|48
1591011900000|2020-06-01 11:45:00|20.55|20.19|20.59|20.23|20.59|20.23|20.55|20.19|51
1591012200000|2020-06-01 11:50:00|20.58|20.22|20.59|20.23|20.6|20.24|20.58|20.22|28
1591012500000|2020-06-01 11:55:00|20.58|20.22|20.52|20.16|20.59|20.23|20.51|20.15|31
1591012800000|2020-06-01 12:00:00|20.53|20.17|20.47|20.11|20.53|20.17|20.47|20.11|33
1591013100000|2020-06-01 12:05:00|20.48|20.12|20.52|20.16|20.52|20.16|20.47|20.11|19
1591013400000|2020-06-01 12:10:00|20.51|20.15|20.48|20.12|20.52|20.16|20.47|20.11|52
1591013700000|2020-06-01 12:15:00|20.47|20.11|20.45|20.09|20.48|20.12|20.45|20.09|25
1591014000000|2020-06-01 12:20:00|20.44|20.08|20.58|20.22|20.62|20.26|20.4|20.04|99
1591014300000|2020-06-01 12:25:00|20.59|20.23|20.67|20.31|20.68|20.32|20.58|20.22|77
1591014600000|2020-06-01 12:30:00|20.68|20.32|20.63|20.27|20.71|20.35|20.63|20.27|30
1591014900000|2020-06-01 12:35:00|20.64|20.28|20.64|20.28|20.68|20.32|20.63|20.27|50
1591015200000|2020-06-01 12:40:00|20.65|20.29|20.65|20.29|20.67|20.31|20.65|20.29|17
1591015500000|2020-06-01 12:45:00|20.64|20.28|20.65|20.29|20.67|20.31|20.64|20.28|40
1591015800000|2020-06-01 12:50:00|20.66|20.3|20.63|20.27|20.68|20.32|20.62|20.26|56
1591016100000|2020-06-01 12:55:00|20.64|20.28|20.63|20.27|20.66|20.3|20.62|20.26|54
1591016400000|2020-06-01 13:00:00|20.64|20.28|20.63|20.27|20.65|20.29|20.62|20.26|36
1591016700000|2020-06-01 13:05:00|20.64|20.28|20.63|20.27|20.65|20.29|20.62|20.26|12
1591017000000|2020-06-01 13:10:00|20.62|20.26|20.59|20.23|20.63|20.27|20.59|20.23|50
1591017300000|2020-06-01 13:15:00|20.6|20.24|20.6|20.24|20.61|20.25|20.58|20.22|41
1591017600000|2020-06-01 13:20:00|20.61|20.25|20.62|20.26|20.63|20.27|20.61|20.25|48
1591017900000|2020-06-01 13:25:00|20.63|20.27|20.64|20.28|20.66|20.3|20.63|20.27|28
1591018200000|2020-06-01 13:30:00|20.63|20.27|20.65|20.29|20.65|20.29|20.62|20.26|15
1591018500000|2020-06-01 13:35:00|20.64|20.28|20.65|20.29|20.66|20.3|20.63|20.27|8
1591018800000|2020-06-01 13:40:00|20.66|20.3|20.67|20.31|20.68|20.32|20.66|20.3|12
1591019100000|2020-06-01 13:45:00|20.68|20.32|20.66|20.3|20.68|20.32|20.66|20.3|13
1591019400000|2020-06-01 13:50:00|20.65|20.29|20.65|20.29|20.65|20.29|20.62|20.26|9
1591019700000|2020-06-01 13:55:00|20.66|20.3|20.66|20.3|20.66|20.3|20.65|20.29|21
1591020000000|2020-06-01 14:00:00|20.65|20.29|20.67|20.31|20.67|20.31|20.65|20.29|47
1591020300000|2020-06-01 14:05:00|20.68|20.32|20.7|20.34|20.7|20.34|20.67|20.31|25
1591020600000|2020-06-01 14:10:00|20.69|20.33|20.71|20.35|20.71|20.35|20.69|20.33|49
1591020900000|2020-06-01 14:15:00|20.7|20.34|20.74|20.38|20.75|20.39|20.7|20.34|11
1591021200000|2020-06-01 14:20:00|20.75|20.39|20.72|20.36|20.76|20.4|20.72|20.36|16
1591021500000|2020-06-01 14:25:00|20.71|20.35|20.73|20.37|20.73|20.37|20.7|20.34|25
1591021800000|2020-06-01 14:30:00|20.74|20.38|20.76|20.4|20.76|20.4|20.71|20.35|17
1591022100000|2020-06-01 14:35:00|20.75|20.39|20.78|20.42|20.78|20.42|20.74|20.38|64
1591022400000|2020-06-01 14:40:00|20.77|20.41|20.78|20.42|20.78|20.42|20.77|20.41|36
1591022700000|2020-06-01 14:45:00|20.77|20.41|20.71|20.35|20.77|20.41|20.7|20.34|25
1591023000000|2020-06-01 14:50:00|20.7|20.34|20.7|20.34|20.71|20.35|20.68|20.32|49
1591023300000|2020-06-01 14:55:00|20.71|20.35|20.71|20.35|20.71|20.35|20.68|20.32|55
1591023600000|2020-06-01 15:00:00|20.7|20.34|20.6|20.24|20.71|20.35|20.59|20.23|41
1591023900000|2020-06-01 15:05:00|20.59|20.23|20.59|20.23|20.62|20.26|20.57|20.21|45
1591024200000|2020-06-01 15:10:00|20.6|20.24|20.61|20.25|20.61|20.25|20.55|20.19|52
1591024500000|2020-06-01 15:15:00|20.6|20.24|20.63|20.27|20.64|20.28|20.6|20.24|56
1591024800000|2020-06-01 15:20:00|20.62|20.26|20.62|20.26|20.63|20.27|20.62|20.26|5
1591025100000|2020-06-01 15:25:00|20.61|20.25|20.62|20.26|20.64|20.28|20.61|20.25|58
1591025400000|2020-06-01 15:30:00|20.63|20.27|20.67|20.31|20.68|20.32|20.62|20.26|109
1591025700000|2020-06-01 15:35:00|20.66|20.3|20.62|20.26|20.67|20.31|20.62|20.26|29
1591026000000|2020-06-01 15:40:00|20.63|20.27|20.6|20.24|20.63|20.27|20.59|20.23|16
1591026300000|2020-06-01 15:45:00|20.61|20.25|20.6|20.24|20.61|20.25|20.59|20.23|54
1591026600000|2020-06-01 15:50:00|20.61|20.25|20.62|20.26|20.63|20.27|20.6|20.24|40
1591026900000|2020-06-01 15:55:00|20.63|20.27|20.64|20.28|20.64|20.28|20.62|20.26|10
1591027200000|2020-06-01 16:00:00|20.65|20.29|20.67|20.31|20.67|20.31|20.63|20.27|11
1591027500000|2020-06-01 16:05:00|20.66|20.3|20.68|20.32|20.69|20.33|20.66|20.3|7
1591027800000|2020-06-01 16:10:00|20.69|20.33|20.68|20.32|20.69|20.33|20.67|20.31|16
1591028100000|2020-06-01 16:15:00|20.67|20.31|20.72|20.36|20.73|20.37|20.67|20.31|36
1591028400000|2020-06-01 16:20:00|20.71|20.35|20.7|20.34|20.72|20.36|20.67|20.31|54
1591028700000|2020-06-01 16:25:00|20.71|20.35|20.69|20.33|20.73|20.37|20.65|20.29|133
1591029000000|2020-06-01 16:30:00|20.7|20.34|20.69|20.33|20.7|20.34|20.69|20.33|8
1591029300000|2020-06-01 16:35:00|20.68|20.32|20.69|20.33|20.7|20.34|20.67|20.31|54
1591029600000|2020-06-01 16:40:00|20.7|20.34|20.71|20.35|20.71|20.35|20.69|20.33|26
1591029900000|2020-06-01 16:45:00|20.7|20.34|20.68|20.32|20.7|20.34|20.67|20.31|99
1591030200000|2020-06-01 16:50:00|20.67|20.31|20.69|20.33|20.69|20.33|20.66|20.3|29
1591030500000|2020-06-01 16:55:00|20.7|20.34|20.71|20.35|20.72|20.36|20.69|20.33|10
1591030800000|2020-06-01 17:00:00|20.72|20.36|20.69|20.33|20.72|20.36|20.68|20.32|30
1591031100000|2020-06-01 17:05:00|20.68|20.32|20.68|20.32|20.69|20.33|20.67|20.31|51
1591031400000|2020-06-01 17:10:00|20.67|20.31|20.67|20.31|20.68|20.32|20.67|20.31|25
1591031700000|2020-06-01 17:15:00|20.66|20.3|20.66|20.3|20.67|20.31|20.63|20.27|65
1591032000000|2020-06-01 17:20:00|20.65|20.29|20.66|20.3|20.67|20.31|20.63|20.27|92
1591032300000|2020-06-01 17:25:00|20.65|20.29|20.65|20.29|20.66|20.3|20.63|20.27|69
1591032600000|2020-06-01 17:30:00|20.64|20.28|20.66|20.3|20.66|20.3|20.64|20.28|31
1591032900000|2020-06-01 17:35:00|20.65|20.29|20.65|20.29|20.66|20.3|20.64|20.28|23
1591033200000|2020-06-01 17:40:00|20.66|20.3|20.65|20.29|20.66|20.3|20.65|20.29|22
1591033500000|2020-06-01 17:45:00|20.66|20.3|20.62|20.26|20.66|20.3|20.62|20.26|49
1591033800000|2020-06-01 17:50:00|20.61|20.25|20.63|20.27|20.63|20.27|20.61|20.25|11
1591034100000|2020-06-01 17:55:00|20.64|20.28|20.63|20.27|20.65|20.29|20.62|20.26|12
1591034400000|2020-06-01 18:00:00|20.62|20.26|20.65|20.29|20.66|20.3|20.62|20.26|20
1591034700000|2020-06-01 18:05:00|20.64|20.28|20.62|20.26|20.65|20.29|20.62|20.26|13
1591035000000|2020-06-01 18:10:00|20.61|20.25|20.63|20.27|20.63|20.27|20.61|20.25|15
1591035300000|2020-06-01 18:15:00|20.62|20.26|20.62|20.26|20.63|20.27|20.61|20.25|27
1591035600000|2020-06-01 18:20:00|20.61|20.25|20.61|20.25|20.62|20.26|20.6|20.24|17
1591035900000|2020-06-01 18:25:00|20.6|20.24|20.6|20.24|20.61|20.25|20.59|20.23|6
1591036200000|2020-06-01 18:30:00|20.59|20.23|20.61|20.25|20.61|20.25|20.59|20.23|11
1591036500000|2020-06-01 18:35:00|20.6|20.24|20.58|20.22|20.61|20.25|20.56|20.2|28
1591036800000|2020-06-01 18:40:00|20.59|20.23|20.59|20.23|20.6|20.24|20.58|20.22|21
1591037100000|2020-06-01 18:45:00|20.6|20.24|20.6|20.24|20.6|20.24|20.59|20.23|17
1591037400000|2020-06-01 18:50:00|20.59|20.23|20.64|20.28|20.64|20.28|20.59|20.23|12
1591037700000|2020-06-01 18:55:00|20.65|20.29|20.65|20.29|20.66|20.3|20.65|20.29|19
1591038000000|2020-06-01 19:00:00|20.66|20.3|20.67|20.31|20.67|20.31|20.64|20.28|18
1591038300000|2020-06-01 19:05:00|20.68|20.32|20.67|20.31|20.68|20.32|20.67|20.31|2
1591038600000|2020-06-01 19:10:00|20.68|20.32|20.74|20.38|20.74|20.38|20.68|20.32|19
1591038900000|2020-06-01 19:15:00|20.73|20.37|20.74|20.38|20.74|20.38|20.73|20.37|8
1591039200000|2020-06-01 19:20:00|20.73|20.37|20.74|20.38|20.75|20.39|20.73|20.37|8
1591039500000|2020-06-01 19:25:00|20.73|20.37|20.75|20.39|20.75|20.39|20.72|20.36|13
1591039800000|2020-06-01 19:30:00|20.74|20.38|20.75|20.39|20.75|20.39|20.72|20.36|18
1591040100000|2020-06-01 19:35:00|20.74|20.38|20.72|20.36|20.75|20.39|20.71|20.35|15
1591040400000|2020-06-01 19:40:00|20.73|20.37|20.74|20.38|20.74|20.38|20.72|20.36|32
1591040700000|2020-06-01 19:45:00|20.73|20.37|20.69|20.33|20.74|20.38|20.68|20.32|44
1591041000000|2020-06-01 19:50:00|20.68|20.32|20.7|20.34|20.71|20.35|20.68|20.32|25
1591041300000|2020-06-01 19:55:00|20.69|20.33|20.69|20.33|20.7|20.34|20.66|20.3|27
1591041600000|2020-06-01 20:00:00|20.7|20.34|20.71|20.35|20.73|20.37|20.69|20.33|52
1591041900000|2020-06-01 20:05:00|20.7|20.34|20.68|20.32|20.7|20.34|20.67|20.31|41
1591042200000|2020-06-01 20:10:00|20.67|20.31|20.72|20.36|20.72|20.36|20.67|20.31|126
1591042500000|2020-06-01 20:15:00|20.71|20.35|20.73|20.37|20.73|20.37|20.71|20.35|27
1591042800000|2020-06-01 20:20:00|20.74|20.38|20.74|20.38|20.74|20.38|20.72|20.36|17
1591043100000|2020-06-01 20:25:00|20.73|20.37|20.75|20.39|20.75|20.39|20.73|20.37|35
1591043400000|2020-06-01 20:30:00|20.74|20.38|20.76|20.4|20.76|20.4|20.74|20.38|23
1591043700000|2020-06-01 20:35:00|20.77|20.41|20.82|20.46|20.82|20.46|20.77|20.41|10
1591044000000|2020-06-01 20:40:00|20.81|20.45|20.84|20.48|20.84|20.48|20.81|20.45|14
1591044300000|2020-06-01 20:45:00|20.85|20.49|20.84|20.48|20.9|20.54|20.83|20.47|112
1591044600000|2020-06-01 20:50:00|20.83|20.47|20.83|20.47|20.86|20.5|20.81|20.45|36
1591044900000|2020-06-01 20:55:00|20.84|20.48|20.84|20.48|20.86|20.5|20.83|20.47|74
1591045200000|2020-06-01 21:00:00|20.85|20.49|20.82|20.46|20.88|20.52|20.78|20.42|56
1591045500000|2020-06-01 21:05:00|20.83|20.47|20.88|20.52|20.88|20.52|20.83|20.47|73
1591045800000|2020-06-01 21:10:00|20.89|20.53|20.94|20.58|20.94|20.58|20.88|20.52|26
1591046100000|2020-06-01 21:15:00|20.93|20.57|20.96|20.6|20.96|20.6|20.93|20.57|22
1591046400000|2020-06-01 21:20:00|20.95|20.59|20.93|20.57|20.96|20.6|20.9|20.54|47
1591046700000|2020-06-01 21:25:00|20.94|20.58|20.94|20.58|20.95|20.59|20.93|20.57|5
1591047000000|2020-06-01 21:30:00|20.93|20.57|20.9|20.54|20.93|20.57|20.9|20.54|14
1591047300000|2020-06-01 21:35:00|20.91|20.55|20.87|20.51|20.91|20.55|20.85|20.49|41
1591047600000|2020-06-01 21:40:00|20.86|20.5|20.88|20.52|20.88|20.52|20.85|20.49|13
1591047900000|2020-06-01 21:45:00|20.89|20.53|20.87|20.51|20.89|20.53|20.85|20.49|90
1591048200000|2020-06-01 21:50:00|20.88|20.52|20.87|20.51|20.88|20.52|20.86|20.5|170
1591048500000|2020-06-01 21:55:00|20.86|20.5|20.86|20.5|20.87|20.51|20.85|20.49|23
1591048800000|2020-06-01 22:00:00|20.87|20.51|20.89|20.53|20.92|20.56|20.86|20.5|43
1591049100000|2020-06-01 22:05:00|20.88|20.52|20.88|20.52|20.89|20.53|20.87|20.51|19
1591049400000|2020-06-01 22:10:00|20.89|20.53|20.88|20.52|20.89|20.53|20.88|20.52|4
1591049700000|2020-06-01 22:15:00|20.89|20.53|20.91|20.55|20.91|20.55|20.88|20.52|25
1591050000000|2020-06-01 22:20:00|20.9|20.54|20.93|20.57|20.93|20.57|20.9|20.54|42
1591050300000|2020-06-01 22:25:00|20.94|20.58|20.91|20.55|20.95|20.59|20.9|20.54|128
1591050600000|2020-06-01 22:30:00|20.92|20.56|20.9|20.54|20.93|20.57|20.9|20.54|35
1591050900000|2020-06-01 22:35:00|20.89|20.53|20.89|20.53|20.9|20.54|20.89|20.53|25
1591051200000|2020-06-01 22:40:00|20.9|20.54|20.94|20.58|20.95|20.59|20.89|20.53|43
1591051500000|2020-06-01 22:45:00|20.95|20.59|20.88|20.52|20.95|20.59|20.86|20.5|152
1591051800000|2020-06-01 22:50:00|20.89|20.53|20.94|20.58|20.94|20.58|20.89|20.53|70
1591052100000|2020-06-01 22:55:00|20.93|20.57|20.98|20.62|20.98|20.62|20.93|20.57|67
1591052400000|2020-06-01 23:00:00|20.99|20.63|21.12|20.76|21.14|20.78|20.98|20.62|186
1591052700000|2020-06-01 23:05:00|21.11|20.75|21.25|20.89|21.29|20.93|21.1|20.74|270
1591053000000|2020-06-01 23:10:00|21.26|20.9|21.31|20.95|21.37|21.01|21.22|20.86|238
1591053300000|2020-06-01 23:15:00|21.32|20.96|21.28|20.92|21.34|20.98|21.22|20.86|229
1591053600000|2020-06-01 23:20:00|21.27|20.91|21.27|20.91|21.3|20.94|21.24|20.88|188
1591053900000|2020-06-01 23:25:00|21.26|20.9|21.33|20.97|21.35|20.99|21.24|20.88|78
1591054200000|2020-06-01 23:30:00|21.34|20.98|21.39|21.03|21.4|21.04|21.32|20.96|169
1591054500000|2020-06-01 23:35:00|21.38|21.02|21.39|21.03|21.46|21.1|21.34|20.98|195
1591054800000|2020-06-01 23:40:00|21.4|21.04|21.4|21.04|21.42|21.06|21.31|20.95|205
1591055100000|2020-06-01 23:45:00|21.39|21.03|21.29|20.93|21.4|21.04|21.28|20.92|143
1591055400000|2020-06-01 23:50:00|21.28|20.92|21.28|20.92|21.31|20.95|21.24|20.88|135
1591055700000|2020-06-01 23:55:00|21.27|20.91|21.29|20.93|21.3|20.94|21.24|20.88|47
1591056000000|2020-06-02 00:00:00|21.3|20.94|21.29|20.93|21.33|20.97|21.29|20.93|43
1591056300000|2020-06-02 00:05:00|21.28|20.92|21.22|20.86|21.29|20.93|21.21|20.85|45
1591056600000|2020-06-02 00:10:00|21.21|20.85|21.21|20.85|21.23|20.87|21.19|20.83|33
1591056900000|2020-06-02 00:15:00|21.2|20.84|21.19|20.83|21.21|20.85|21.19|20.83|34
1591057200000|2020-06-02 00:20:00|21.2|20.84|21.21|20.85|21.22|20.86|21.2|20.84|26
1591057500000|2020-06-02 00:25:00|21.22|20.86|21.27|20.91|21.28|20.92|21.22|20.86|24
1591057800000|2020-06-02 00:30:00|21.26|20.9|21.26|20.9|21.27|20.91|21.23|20.87|23
1591058100000|2020-06-02 00:35:00|21.25|20.89|21.3|20.94|21.31|20.95|21.25|20.89|22
1591058400000|2020-06-02 00:40:00|21.31|20.95|21.3|20.94|21.32|20.96|21.3|20.94|20
1591058700000|2020-06-02 00:45:00|21.31|20.95|21.29|20.93|21.31|20.95|21.29|20.93|15
1591059000000|2020-06-02 00:50:00|21.28|20.92|21.26|20.9|21.29|20.93|21.24|20.88|47
1591059300000|2020-06-02 00:55:00|21.25|20.89|21.23|20.87|21.26|20.9|21.22|20.86|53
1591059600000|2020-06-02 01:00:00|21.24|20.88|21.24|20.88|21.25|20.89|21.23|20.87|45
1591059900000|2020-06-02 01:05:00|21.23|20.87|21.22|20.86|21.24|20.88|21.22|20.86|36
1591060200000|2020-06-02 01:10:00|21.23|20.87|21.22|20.86|21.23|20.87|21.21|20.85|28
1591060500000|2020-06-02 01:15:00|21.23|20.87|21.24|20.88|21.24|20.88|21.22|20.86|12
1591060800000|2020-06-02 01:20:00|21.23|20.87|21.24|20.88|21.24|20.88|21.22|20.86|12
1591061100000|2020-06-02 01:25:00|21.25|20.89|21.26|20.9|21.28|20.92|21.24|20.88|47
1591061400000|2020-06-02 01:30:00|21.25|20.89|21.24|20.88|21.26|20.9|21.21|20.85|24
1591061700000|2020-06-02 01:35:00|21.23|20.87|21.22|20.86|21.23|20.87|21.21|20.85|4
1591062000000|2020-06-02 01:40:00|21.21|20.85|21.24|20.88|21.24|20.88|21.21|20.85|31
1591062300000|2020-06-02 01:45:00|21.25|20.89|21.29|20.93|21.29|20.93|21.24|20.88|27
1591062600000|2020-06-02 01:50:00|21.3|20.94|21.33|20.97|21.33|20.97|21.29|20.93|20
1591062900000|2020-06-02 01:55:00|21.34|20.98|21.38|21.02|21.38|21.02|21.33|20.97|29
1591063200000|2020-06-02 02:00:00|21.39|21.03|21.3|20.94|21.39|21.03|21.29|20.93|42
1591063500000|2020-06-02 02:05:00|21.29|20.93|21.28|20.92|21.3|20.94|21.27|20.91|36
1591063800000|2020-06-02 02:10:00|21.27|20.91|21.25|20.89|21.28|20.92|21.22|20.86|76
1591064100000|2020-06-02 02:15:00|21.26|20.9|21.27|20.91|21.27|20.91|21.25|20.89|12
1591064400000|2020-06-02 02:20:00|21.26|20.9|21.31|20.95|21.31|20.95|21.25|20.89|16
1591064700000|2020-06-02 02:25:00|21.32|20.96|21.26|20.9|21.32|20.96|21.26|20.9|45
1591065000000|2020-06-02 02:30:00|21.27|20.91|21.32|20.96|21.32|20.96|21.26|20.9|20
1591065300000|2020-06-02 02:35:00|21.31|20.95|21.34|20.98|21.35|20.99|21.29|20.93|38
1591065600000|2020-06-02 02:40:00|21.33|20.97|21.31|20.95|21.34|20.98|21.31|20.95|67
1591065900000|2020-06-02 02:45:00|21.32|20.96|21.31|20.95|21.32|20.96|21.3|20.94|6
1591066200000|2020-06-02 02:50:00|21.32|20.96|21.28|20.92|21.32|20.96|21.28|20.92|21
1591066500000|2020-06-02 02:55:00|21.29|20.93|21.27|20.91|21.29|20.93|21.27|20.91|7
1591066800000|2020-06-02 03:00:00|21.28|20.92|21.28|20.92|21.28|20.92|21.27|20.91|5
1591067100000|2020-06-02 03:05:00|21.29|20.93|21.21|20.85|21.29|20.93|21.21|20.85|24
1591067400000|2020-06-02 03:10:00|21.2|20.84|21.2|20.84|21.22|20.86|21.19|20.83|9
1591067700000|2020-06-02 03:15:00|21.19|20.83|21.16|20.8|21.2|20.84|21.14|20.78|37
1591068000000|2020-06-02 03:20:00|21.17|20.81|21.23|20.87|21.23|20.87|21.17|20.81|7
1591068300000|2020-06-02 03:25:00|21.24|20.88|21.18|20.82|21.24|20.88|21.18|20.82|65
1591068600000|2020-06-02 03:30:00|21.19|20.83|21.19|20.83|21.2|20.84|21.17|20.81|27
1591068900000|2020-06-02 03:35:00|21.17|20.81|21.19|20.83|21.19|20.83|21.17|20.81|13
1591069200000|2020-06-02 03:40:00|21.18|20.82|21.2|20.84|21.21|20.85|21.18|20.82|13
1591069500000|2020-06-02 03:45:00|21.21|20.85|21.23|20.87|21.23|20.87|21.2|20.84|35
1591069800000|2020-06-02 03:50:00|21.22|20.86|21.2|20.84|21.22|20.86|21.19|20.83|36
1591070100000|2020-06-02 03:55:00|21.21|20.85|21.21|20.85|21.21|20.85|21.2|20.84|25
1591070400000|2020-06-02 04:00:00|21.22|20.86|21.22|20.86|21.24|20.88|21.21|20.85|29
1591070700000|2020-06-02 04:05:00|21.21|20.85|21.19|20.83|21.23|20.87|21.19|20.83|23
1591071000000|2020-06-02 04:10:00|21.2|20.84|21.2|20.84|21.21|20.85|21.19|20.83|15
1591071300000|2020-06-02 04:15:00|21.19|20.83|21.2|20.84|21.2|20.84|21.18|20.82|24
1591071600000|2020-06-02 04:20:00|21.19|20.83|21.22|20.86|21.22|20.86|21.18|20.82|12
1591071900000|2020-06-02 04:25:00|21.23|20.87|21.22|20.86|21.24|20.88|21.22|20.86|16
1591072200000|2020-06-02 04:30:00|21.23|20.87|21.25|20.89|21.25|20.89|21.22|20.86|19
1591072500000|2020-06-02 04:35:00|21.24|20.88|21.24|20.88|21.25|20.89|21.24|20.88|7
1591072800000|2020-06-02 04:40:00|21.25|20.89|21.27|20.91|21.27|20.91|21.24|20.88|13
1591073100000|2020-06-02 04:45:00|21.28|20.92|21.27|20.91|21.28|20.92|21.26|20.9|10
1591073400000|2020-06-02 04:50:00|21.26|20.9|21.26|20.9|21.27|20.91|21.25|20.89|25
1591073700000|2020-06-02 04:55:00|21.27|20.91|21.28|20.92|21.28|20.92|21.27|20.91|54
1591074000000|2020-06-02 05:00:00|21.27|20.91|21.27|20.91|21.28|20.92|21.27|20.91|19
1591074300000|2020-06-02 05:05:00|21.26|20.9|21.27|20.91|21.28|20.92|21.26|20.9|12
1591074600000|2020-06-02 05:10:00|21.28|20.92|21.28|20.92|21.28|20.92|21.27|20.91|19
1591074900000|2020-06-02 05:15:00|21.27|20.91|21.27|20.91|21.29|20.93|21.26|20.9|45
1591075200000|2020-06-02 05:20:00|21.26|20.9|21.29|20.93|21.29|20.93|21.26|20.9|14
1591075500000|2020-06-02 05:25:00|21.28|20.92|21.29|20.93|21.3|20.94|21.28|20.92|8
1591075800000|2020-06-02 05:30:00|21.3|20.94|21.35|20.99|21.35|20.99|21.3|20.94|36
1591076100000|2020-06-02 05:35:00|21.34|20.98|21.32|20.96|21.35|20.99|21.32|20.96|49
1591076400000|2020-06-02 05:40:00|21.33|20.97|21.35|20.99|21.35|20.99|21.31|20.95|151
1591076700000|2020-06-02 05:45:00|21.34|20.98|21.27|20.91|21.36|21|21.27|20.91|42
1591077000000|2020-06-02 05:50:00|21.26|20.9|21.27|20.91|21.3|20.94|21.26|20.9|76
1591077300000|2020-06-02 05:55:00|21.26|20.9|21.3|20.94|21.31|20.95|21.26|20.9|57
1591077900000|2020-06-02 06:05:00|21.29|20.93|21.3|20.94|21.3|20.94|21.29|20.93|6
1591078200000|2020-06-02 06:10:00|21.29|20.93|21.32|20.96|21.33|20.97|21.29|20.93|24
1591078500000|2020-06-02 06:15:00|21.33|20.97|21.35|20.99|21.35|20.99|21.32|20.96|21
1591078800000|2020-06-02 06:20:00|21.34|20.98|21.34|20.98|21.35|20.99|21.34|20.98|13
1591079100000|2020-06-02 06:25:00|21.33|20.97|21.33|20.97|21.35|20.99|21.33|20.97|7
1591079400000|2020-06-02 06:30:00|21.34|20.98|21.31|20.95|21.34|20.98|21.3|20.94|9
1591079700000|2020-06-02 06:35:00|21.32|20.96|21.3|20.94|21.32|20.96|21.29|20.93|7
1591080000000|2020-06-02 06:40:00|21.29|20.93|21.3|20.94|21.31|20.95|21.29|20.93|18
1591080300000|2020-06-02 06:45:00|21.29|20.93|21.29|20.93|21.29|20.93|21.29|20.93|1
1591080600000|2020-06-02 06:50:00|21.3|20.94|21.29|20.93|21.3|20.94|21.29|20.93|4
1591081200000|2020-06-02 07:00:00|21.28|20.92|21.27|20.91|21.29|20.93|21.27|20.91|4
1591081500000|2020-06-02 07:05:00|21.28|20.92|21.29|20.93|21.29|20.93|21.26|20.9|22
1591081800000|2020-06-02 07:10:00|21.3|20.94|21.3|20.94|21.31|20.95|21.3|20.94|15
1591082100000|2020-06-02 07:15:00|21.29|20.93|21.3|20.94|21.3|20.94|21.28|20.92|20
1591082400000|2020-06-02 07:20:00|21.31|20.95|21.33|20.97|21.33|20.97|21.31|20.95|5
1591082700000|2020-06-02 07:25:00|21.32|20.96|21.31|20.95|21.33|20.97|21.31|20.95|28
1591083000000|2020-06-02 07:30:00|21.32|20.96|21.3|20.94|21.32|20.96|21.3|20.94|7
1591083300000|2020-06-02 07:35:00|21.31|20.95|21.3|20.94|21.31|20.95|21.3|20.94|18
1591083600000|2020-06-02 07:40:00|21.31|20.95|21.29|20.93|21.31|20.95|21.29|20.93|9
1591083900000|2020-06-02 07:45:00|21.3|20.94|21.31|20.95|21.31|20.95|21.29|20.93|4
1591084200000|2020-06-02 07:50:00|21.32|20.96|21.33|20.97|21.34|20.98|21.3|20.94|16
1591084500000|2020-06-02 07:55:00|21.32|20.96|21.34|20.98|21.35|20.99|21.32|20.96|17
1591084800000|2020-06-02 08:00:00|21.35|20.99|21.37|21.01|21.37|21.01|21.34|20.98|21
1591085100000|2020-06-02 08:05:00|21.38|21.02|21.42|21.06|21.43|21.07|21.38|21.02|19
1591085400000|2020-06-02 08:10:00|21.43|21.07|21.39|21.03|21.43|21.07|21.38|21.02|34
1591085700000|2020-06-02 08:15:00|21.38|21.02|21.36|21|21.39|21.03|21.33|20.97|15
1591086000000|2020-06-02 08:20:00|21.37|21.01|21.39|21.03|21.42|21.06|21.37|21.01|37
1591086300000|2020-06-02 08:25:00|21.4|21.04|21.41|21.05|21.42|21.06|21.39|21.03|18
1591086600000|2020-06-02 08:30:00|21.4|21.04|21.34|20.98|21.4|21.04|21.34|20.98|11
1591086900000|2020-06-02 08:35:00|21.33|20.97|21.32|20.96|21.34|20.98|21.32|20.96|16
1591087200000|2020-06-02 08:40:00|21.31|20.95|21.3|20.94|21.32|20.96|21.28|20.92|15
1591087500000|2020-06-02 08:45:00|21.31|20.95|21.31|20.95|21.33|20.97|21.3|20.94|43
1591087800000|2020-06-02 08:50:00|21.32|20.96|21.28|20.92|21.32|20.96|21.28|20.92|21
1591088100000|2020-06-02 08:55:00|21.29|20.93|21.3|20.94|21.31|20.95|21.28|20.92|28
1591088400000|2020-06-02 09:00:00|21.31|20.95|21.38|21.02|21.38|21.02|21.29|20.93|44
1591088700000|2020-06-02 09:05:00|21.37|21.01|21.39|21.03|21.39|21.03|21.36|21|28
1591089000000|2020-06-02 09:10:00|21.4|21.04|21.39|21.03|21.41|21.05|21.39|21.03|24
1591089300000|2020-06-02 09:15:00|21.4|21.04|21.46|21.1|21.46|21.1|21.39|21.03|25
1591089600000|2020-06-02 09:20:00|21.45|21.09|21.45|21.09|21.46|21.1|21.43|21.07|21
1591089900000|2020-06-02 09:25:00|21.44|21.08|21.49|21.13|21.51|21.15|21.44|21.08|38
1591090200000|2020-06-02 09:30:00|21.48|21.12|21.41|21.05|21.5|21.14|21.41|21.05|56
1591090500000|2020-06-02 09:35:00|21.4|21.04|21.45|21.09|21.46|21.1|21.39|21.03|22
1591090800000|2020-06-02 09:40:00|21.46|21.1|21.42|21.06|21.48|21.12|21.41|21.05|42
1591091100000|2020-06-02 09:45:00|21.41|21.05|21.42|21.06|21.43|21.07|21.41|21.05|8
1591091400000|2020-06-02 09:50:00|21.41|21.05|21.39|21.03|21.42|21.06|21.38|21.02|19
1591091700000|2020-06-02 09:55:00|21.38|21.02|21.36|21|21.39|21.03|21.35|20.99|36
1591092000000|2020-06-02 10:00:00|21.35|20.99|21.42|21.06|21.43|21.07|21.35|20.99|32
1591092300000|2020-06-02 10:05:00|21.41|21.05|21.43|21.07|21.45|21.09|21.41|21.05|23
1591092600000|2020-06-02 10:10:00|21.44|21.08|21.43|21.07|21.44|21.08|21.41|21.05|30
1591092900000|2020-06-02 10:15:00|21.42|21.06|21.46|21.1|21.46|21.1|21.42|21.06|13
1591093200000|2020-06-02 10:20:00|21.47|21.11|21.48|21.12|21.49|21.13|21.45|21.09|24
1591093500000|2020-06-02 10:25:00|21.49|21.13|21.48|21.12|21.49|21.13|21.46|21.1|16
1591093800000|2020-06-02 10:30:00|21.47|21.11|21.47|21.11|21.48|21.12|21.47|21.11|21
1591094100000|2020-06-02 10:35:00|21.48|21.12|21.56|21.2|21.56|21.2|21.48|21.12|19
1591094400000|2020-06-02 10:40:00|21.57|21.21|21.62|21.26|21.64|21.28|21.57|21.21|24
1591094700000|2020-06-02 10:45:00|21.61|21.25|21.58|21.22|21.62|21.26|21.58|21.22|26
1591095000000|2020-06-02 10:50:00|21.59|21.23|21.6|21.24|21.63|21.27|21.59|21.23|26
1591095300000|2020-06-02 10:55:00|21.59|21.23|21.61|21.25|21.63|21.27|21.59|21.23|25
1591095600000|2020-06-02 11:00:00|21.62|21.26|21.56|21.2|21.62|21.26|21.56|21.2|41
1591095900000|2020-06-02 11:05:00|21.55|21.19|21.5|21.14|21.56|21.2|21.5|21.14|12
1591096200000|2020-06-02 11:10:00|21.49|21.13|21.51|21.15|21.51|21.15|21.49|21.13|19
1591096500000|2020-06-02 11:15:00|21.5|21.14|21.54|21.18|21.54|21.18|21.5|21.14|31
1591096800000|2020-06-02 11:20:00|21.55|21.19|21.54|21.18|21.55|21.19|21.53|21.17|12
1591097100000|2020-06-02 11:25:00|21.53|21.17|21.55|21.19|21.56|21.2|21.53|21.17|15
1591097400000|2020-06-02 11:30:00|21.54|21.18|21.53|21.17|21.55|21.19|21.53|21.17|16
1591097700000|2020-06-02 11:35:00|21.52|21.16|21.51|21.15|21.52|21.16|21.51|21.15|26
1591098000000|2020-06-02 11:40:00|21.52|21.16|21.48|21.12|21.52|21.16|21.47|21.11|17
1591098300000|2020-06-02 11:45:00|21.47|21.11|21.46|21.1|21.47|21.11|21.43|21.07|20
1591098600000|2020-06-02 11:50:00|21.45|21.09|21.48|21.12|21.48|21.12|21.44|21.08|38
1591098900000|2020-06-02 11:55:00|21.46|21.1|21.49|21.13|21.5|21.14|21.46|21.1|21
1591099200000|2020-06-02 12:00:00|21.5|21.14|21.54|21.18|21.56|21.2|21.5|21.14|40
1591099500000|2020-06-02 12:05:00|21.53|21.17|21.56|21.2|21.57|21.21|21.53|21.17|16
1591099800000|2020-06-02 12:10:00|21.55|21.19|21.64|21.28|21.64|21.28|21.55|21.19|26
1591100100000|2020-06-02 12:15:00|21.65|21.29|21.62|21.26|21.65|21.29|21.6|21.24|20
1591100400000|2020-06-02 12:20:00|21.61|21.25|21.6|21.24|21.61|21.25|21.59|21.23|30
1591100700000|2020-06-02 12:25:00|21.59|21.23|21.55|21.19|21.6|21.24|21.54|21.18|28
1591101000000|2020-06-02 12:30:00|21.56|21.2|21.58|21.22|21.58|21.22|21.53|21.17|29
1591101300000|2020-06-02 12:35:00|21.57|21.21|21.58|21.22|21.58|21.22|21.57|21.21|2
1591101600000|2020-06-02 12:40:00|21.59|21.23|21.55|21.19|21.6|21.24|21.54|21.18|33
1591101900000|2020-06-02 12:45:00|21.54|21.18|21.53|21.17|21.55|21.19|21.49|21.13|46
1591102200000|2020-06-02 12:50:00|21.54|21.18|21.5|21.14|21.55|21.19|21.5|21.14|20
1591102500000|2020-06-02 12:55:00|21.51|21.15|21.52|21.16|21.55|21.19|21.5|21.14|20
1591102800000|2020-06-02 13:00:00|21.51|21.15|21.51|21.15|21.53|21.17|21.5|21.14|25
1591103100000|2020-06-02 13:05:00|21.52|21.16|21.52|21.16|21.52|21.16|21.5|21.14|19
1591103400000|2020-06-02 13:10:00|21.51|21.15|21.51|21.15|21.52|21.16|21.5|21.14|25
1591103700000|2020-06-02 13:15:00|21.52|21.16|21.53|21.17|21.54|21.18|21.51|21.15|22
1591104000000|2020-06-02 13:20:00|21.52|21.16|21.61|21.25|21.61|21.25|21.52|21.16|38
1591104300000|2020-06-02 13:25:00|21.62|21.26|21.59|21.23|21.63|21.27|21.58|21.22|74
1591104600000|2020-06-02 13:30:00|21.6|21.24|21.6|21.24|21.6|21.24|21.54|21.18|17
1591104900000|2020-06-02 13:35:00|21.59|21.23|21.58|21.22|21.62|21.26|21.57|21.21|30
1591105200000|2020-06-02 13:40:00|21.59|21.23|21.56|21.2|21.6|21.24|21.56|21.2|35
1591105500000|2020-06-02 13:45:00|21.55|21.19|21.56|21.2|21.56|21.2|21.55|21.19|6
1591105800000|2020-06-02 13:50:00|21.57|21.21|21.56|21.2|21.57|21.21|21.56|21.2|6
1591106100000|2020-06-02 13:55:00|21.55|21.19|21.55|21.19|21.57|21.21|21.55|21.19|7
1591106400000|2020-06-02 14:00:00|21.56|21.2|21.58|21.22|21.59|21.23|21.56|21.2|7
1591106700000|2020-06-02 14:05:00|21.59|21.23|21.61|21.25|21.62|21.26|21.59|21.23|27
1591107000000|2020-06-02 14:10:00|21.6|21.24|21.58|21.22|21.61|21.25|21.58|21.22|11
1591107300000|2020-06-02 14:15:00|21.57|21.21|21.59|21.23|21.6|21.24|21.57|21.21|11
1591107600000|2020-06-02 14:20:00|21.6|21.24|21.58|21.22|21.6|21.24|21.56|21.2|55
1591107900000|2020-06-02 14:25:00|21.57|21.21|21.56|21.2|21.59|21.23|21.56|21.2|40
1591108200000|2020-06-02 14:30:00|21.57|21.21|21.55|21.19|21.57|21.21|21.55|21.19|13
1591108500000|2020-06-02 14:35:00|21.56|21.2|21.57|21.21|21.57|21.21|21.56|21.2|10
1591108800000|2020-06-02 14:40:00|21.56|21.2|21.48|21.12|21.56|21.2|21.48|21.12|15
1591109100000|2020-06-02 14:45:00|21.47|21.11|20.44|20.08|21.48|21.12|20.33|19.97|326
1591109400000|2020-06-02 14:50:00|20.46|20.1|20.28|19.92|20.61|20.25|19.94|19.58|432
1591109700000|2020-06-02 14:55:00|20.27|19.91|20.38|20.02|20.39|20.03|20.22|19.86|254
1591110000000|2020-06-02 15:00:00|20.37|20.01|20.33|19.97|20.37|20.01|20.14|19.78|313
1591110300000|2020-06-02 15:05:00|20.34|19.98|20.35|19.99|20.38|20.02|20.27|19.91|188
1591110600000|2020-06-02 15:10:00|20.34|19.98|20.28|19.92|20.38|20.02|20.28|19.92|97
1591110900000|2020-06-02 15:15:00|20.29|19.93|20.28|19.92|20.33|19.97|20.25|19.89|76
1591111200000|2020-06-02 15:20:00|20.27|19.91|20.27|19.91|20.29|19.93|20.22|19.86|160
1591111500000|2020-06-02 15:25:00|20.26|19.9|20.04|19.68|20.28|19.92|19.94|19.58|188
1591111800000|2020-06-02 15:30:00|20.03|19.67|20.16|19.8|20.17|19.81|20|19.64|197
1591112100000|2020-06-02 15:35:00|20.17|19.81|20.26|19.9|20.27|19.91|20.14|19.78|100
1591112400000|2020-06-02 15:40:00|20.25|19.89|20.27|19.91|20.28|19.92|20.22|19.86|69
1591112700000|2020-06-02 15:45:00|20.26|19.9|20.34|19.98|20.34|19.98|20.25|19.89|87
1591113000000|2020-06-02 15:50:00|20.33|19.97|20.31|19.95|20.36|20|20.3|19.94|93
1591113300000|2020-06-02 15:55:00|20.3|19.94|20.3|19.94|20.31|19.95|20.28|19.92|52
1591113600000|2020-06-02 16:00:00|20.29|19.93|20.32|19.96|20.33|19.97|20.25|19.89|131
1591113900000|2020-06-02 16:05:00|20.31|19.95|20.27|19.91|20.32|19.96|20.27|19.91|39
1591114200000|2020-06-02 16:10:00|20.26|19.9|20.27|19.91|20.29|19.93|20.24|19.88|72
1591114500000|2020-06-02 16:15:00|20.26|19.9|20.25|19.89|20.29|19.93|20.23|19.87|71
1591114800000|2020-06-02 16:20:00|20.24|19.88|20.27|19.91|20.27|19.91|20.21|19.85|75
1591115100000|2020-06-02 16:25:00|20.26|19.9|20.27|19.91|20.28|19.92|20.25|19.89|30
1591115400000|2020-06-02 16:30:00|20.28|19.92|20.26|19.9|20.28|19.92|20.25|19.89|23
1591115700000|2020-06-02 16:35:00|20.27|19.91|20.31|19.95|20.32|19.96|20.26|19.9|45
1591116000000|2020-06-02 16:40:00|20.3|19.94|20.24|19.88|20.31|19.95|20.22|19.86|74
1591116300000|2020-06-02 16:45:00|20.23|19.87|20.29|19.93|20.29|19.93|20.23|19.87|39
1591116600000|2020-06-02 16:50:00|20.3|19.94|20.33|19.97|20.33|19.97|20.27|19.91|36
1591116900000|2020-06-02 16:55:00|20.32|19.96|20.3|19.94|20.33|19.97|20.3|19.94|25
1591117200000|2020-06-02 17:00:00|20.29|19.93|20.3|19.94|20.3|19.94|20.27|19.91|56
1591117500000|2020-06-02 17:05:00|20.29|19.93|20.31|19.95|20.31|19.95|20.29|19.93|35
1591117800000|2020-06-02 17:10:00|20.32|19.96|20.31|19.95|20.33|19.97|20.31|19.95|14
1591118100000|2020-06-02 17:15:00|20.3|19.94|20.31|19.95|20.31|19.95|20.3|19.94|30
1591118400000|2020-06-02 17:20:00|20.3|19.94|20.3|19.94|20.31|19.95|20.29|19.93|19
1591118700000|2020-06-02 17:25:00|20.29|19.93|20.33|19.97|20.34|19.98|20.29|19.93|53
1591119000000|2020-06-02 17:30:00|20.34|19.98|20.33|19.97|20.34|19.98|20.32|19.96|18
1591119300000|2020-06-02 17:35:00|20.32|19.96|20.33|19.97|20.34|19.98|20.32|19.96|10
1591119600000|2020-06-02 17:40:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|39
1591119900000|2020-06-02 17:45:00|20.33|19.97|20.35|19.99|20.35|19.99|20.32|19.96|35
1591120200000|2020-06-02 17:50:00|20.34|19.98|20.36|20|20.36|20|20.33|19.97|17
1591120500000|2020-06-02 17:55:00|20.35|19.99|20.38|20.02|20.39|20.03|20.35|19.99|40
1591120800000|2020-06-02 18:00:00|20.37|20.01|20.34|19.98|20.38|20.02|20.34|19.98|36
1591121100000|2020-06-02 18:05:00|20.35|19.99|20.33|19.97|20.35|19.99|20.31|19.95|21
1591121400000|2020-06-02 18:10:00|20.34|19.98|20.38|20.02|20.39|20.03|20.34|19.98|45
1591121700000|2020-06-02 18:15:00|20.37|20.01|20.38|20.02|20.4|20.04|20.37|20.01|43
1591122000000|2020-06-02 18:20:00|20.39|20.03|20.38|20.02|20.39|20.03|20.37|20.01|52
1591122300000|2020-06-02 18:25:00|20.39|20.03|20.35|19.99|20.39|20.03|20.33|19.97|29
1591122600000|2020-06-02 18:30:00|20.34|19.98|20.33|19.97|20.35|19.99|20.33|19.97|10
1591122900000|2020-06-02 18:35:00|20.32|19.96|20.32|19.96|20.33|19.97|20.29|19.93|33
1591123200000|2020-06-02 18:40:00|20.31|19.95|20.32|19.96|20.33|19.97|20.31|19.95|10
1591123500000|2020-06-02 18:45:00|20.31|19.95|20.28|19.92|20.31|19.95|20.28|19.92|40
1591123800000|2020-06-02 18:50:00|20.29|19.93|20.28|19.92|20.29|19.93|20.28|19.92|6
1591124100000|2020-06-02 18:55:00|20.29|19.93|20.3|19.94|20.32|19.96|20.28|19.92|18
1591124400000|2020-06-02 19:00:00|20.29|19.93|20.25|19.89|20.29|19.93|20.25|19.89|7
1591124700000|2020-06-02 19:05:00|20.24|19.88|20.25|19.89|20.26|19.9|20.24|19.88|18
1591125000000|2020-06-02 19:10:00|20.26|19.9|20.27|19.91|20.29|19.93|20.25|19.89|12
1591125300000|2020-06-02 19:15:00|20.26|19.9|20.27|19.91|20.28|19.92|20.26|19.9|22
1591125600000|2020-06-02 19:20:00|20.28|19.92|20.33|19.97|20.34|19.98|20.28|19.92|75
1591125900000|2020-06-02 19:25:00|20.32|19.96|20.33|19.97|20.33|19.97|20.3|19.94|26
1591126200000|2020-06-02 19:30:00|20.33|19.97|20.33|19.97|20.34|19.98|20.3|19.94|33
1591126500000|2020-06-02 19:35:00|20.32|19.96|20.32|19.96|20.33|19.97|20.31|19.95|29
1591126800000|2020-06-02 19:40:00|20.31|19.95|20.31|19.95|20.33|19.97|20.3|19.94|47
1591127100000|2020-06-02 19:45:00|20.32|19.96|20.34|19.98|20.34|19.98|20.31|19.95|21
1591127400000|2020-06-02 19:50:00|20.35|19.99|20.35|19.99|20.35|19.99|20.34|19.98|29
1591127700000|2020-06-02 19:55:00|20.36|20|20.33|19.97|20.37|20.01|20.32|19.96|50
1591128000000|2020-06-02 20:00:00|20.34|19.98|20.31|19.95|20.34|19.98|20.3|19.94|40
1591128300000|2020-06-02 20:05:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|7
1591128600000|2020-06-02 20:10:00|20.31|19.95|20.25|19.89|20.31|19.95|20.25|19.89|25
1591128900000|2020-06-02 20:15:00|20.26|19.9|20.25|19.89|20.27|19.91|20.25|19.89|12
1591129200000|2020-06-02 20:20:00|20.26|19.9|20.26|19.9|20.26|19.9|20.25|19.89|5
1591129500000|2020-06-02 20:25:00|20.27|19.91|20.31|19.95|20.31|19.95|20.27|19.91|43
1591129800000|2020-06-02 20:30:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|23
1591130100000|2020-06-02 20:35:00|20.29|19.93|20.3|19.94|20.3|19.94|20.29|19.93|2
1591130400000|2020-06-02 20:40:00|20.29|19.93|20.29|19.93|20.3|19.94|20.29|19.93|21
1591130700000|2020-06-02 20:45:00|20.28|19.92|20.29|19.93|20.29|19.93|20.28|19.92|8
1591131000000|2020-06-02 20:50:00|20.3|19.94|20.35|19.99|20.35|19.99|20.3|19.94|14
1591131300000|2020-06-02 20:55:00|20.36|20|20.37|20.01|20.37|20.01|20.35|19.99|32
1591131600000|2020-06-02 21:00:00|20.36|20|20.37|20.01|20.37|20.01|20.35|19.99|16
1591131900000|2020-06-02 21:05:00|20.38|20.02|20.39|20.03|20.4|20.04|20.38|20.02|10
1591132200000|2020-06-02 21:10:00|20.4|20.04|20.41|20.05|20.42|20.06|20.39|20.03|22
1591132500000|2020-06-02 21:15:00|20.4|20.04|20.41|20.05|20.42|20.06|20.4|20.04|130
1591132800000|2020-06-02 21:20:00|20.42|20.06|20.46|20.1|20.47|20.11|20.41|20.05|28
1591133100000|2020-06-02 21:25:00|20.47|20.11|20.49|20.13|20.49|20.13|20.46|20.1|37
1591133400000|2020-06-02 21:30:00|20.48|20.12|20.48|20.12|20.49|20.13|20.48|20.12|39
1591133700000|2020-06-02 21:35:00|20.49|20.13|20.5|20.14|20.5|20.14|20.48|20.12|20
1591134000000|2020-06-02 21:40:00|20.51|20.15|20.48|20.12|20.51|20.15|20.48|20.12|14
1591134300000|2020-06-02 21:45:00|20.47|20.11|20.47|20.11|20.48|20.12|20.45|20.09|35
1591134600000|2020-06-02 21:50:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|39
1591134900000|2020-06-02 21:55:00|20.47|20.11|20.49|20.13|20.49|20.13|20.46|20.1|29
1591135200000|2020-06-02 22:00:00|20.48|20.12|20.5|20.14|20.51|20.15|20.48|20.12|93
1591135500000|2020-06-02 22:05:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|5
1591135800000|2020-06-02 22:10:00|20.52|20.16|20.54|20.18|20.55|20.19|20.51|20.15|35
1591136100000|2020-06-02 22:15:00|20.55|20.19|20.48|20.12|20.56|20.2|20.47|20.11|42
1591136400000|2020-06-02 22:20:00|20.49|20.13|20.49|20.13|20.5|20.14|20.47|20.11|29
1591136700000|2020-06-02 22:25:00|20.5|20.14|20.49|20.13|20.5|20.14|20.48|20.12|22
1591137000000|2020-06-02 22:30:00|20.48|20.12|20.45|20.09|20.48|20.12|20.43|20.07|35
1591137300000|2020-06-02 22:35:00|20.46|20.1|20.48|20.12|20.48|20.12|20.45|20.09|11
1591137600000|2020-06-02 22:40:00|20.49|20.13|20.52|20.16|20.53|20.17|20.49|20.13|50
1591137900000|2020-06-02 22:45:00|20.51|20.15|20.54|20.18|20.54|20.18|20.51|20.15|74
1591138200000|2020-06-02 22:50:00|20.53|20.17|20.43|20.07|20.53|20.17|20.39|20.03|97
1591138500000|2020-06-02 22:55:00|20.44|20.08|20.43|20.07|20.45|20.09|20.41|20.05|54
1591138800000|2020-06-02 23:00:00|20.44|20.08|20.41|20.05|20.44|20.08|20.39|20.03|32
1591139100000|2020-06-02 23:05:00|20.4|20.04|20.39|20.03|20.41|20.05|20.37|20.01|24
1591139400000|2020-06-02 23:10:00|20.38|20.02|20.36|20|20.38|20.02|20.32|19.96|51
1591139700000|2020-06-02 23:15:00|20.37|20.01|20.36|20|20.39|20.03|20.36|20|98
1591140000000|2020-06-02 23:20:00|20.37|20.01|20.37|20.01|20.39|20.03|20.36|20|75
1591140300000|2020-06-02 23:25:00|20.38|20.02|20.41|20.05|20.41|20.05|20.36|20|46
1591140600000|2020-06-02 23:30:00|20.4|20.04|20.44|20.08|20.44|20.08|20.4|20.04|23
1591140900000|2020-06-02 23:35:00|20.43|20.07|20.44|20.08|20.44|20.08|20.39|20.03|88
1591141200000|2020-06-02 23:40:00|20.43|20.07|20.44|20.08|20.44|20.08|20.43|20.07|40
1591141500000|2020-06-02 23:45:00|20.45|20.09|20.46|20.1|20.48|20.12|20.44|20.08|22
1591141800000|2020-06-02 23:50:00|20.45|20.09|20.45|20.09|20.48|20.12|20.45|20.09|39
1591142100000|2020-06-02 23:55:00|20.44|20.08|20.48|20.12|20.5|20.14|20.43|20.07|59
1591142400000|2020-06-03 00:00:00|20.49|20.13|20.47|20.11|20.49|20.13|20.44|20.08|81
1591142700000|2020-06-03 00:05:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|39
1591143000000|2020-06-03 00:10:00|20.47|20.11|20.46|20.1|20.48|20.12|20.45|20.09|14
1591143300000|2020-06-03 00:15:00|20.47|20.11|20.5|20.14|20.5|20.14|20.46|20.1|42
1591143600000|2020-06-03 00:20:00|20.51|20.15|20.53|20.17|20.54|20.18|20.51|20.15|26
1591143900000|2020-06-03 00:25:00|20.52|20.16|20.52|20.16|20.53|20.17|20.51|20.15|13
1591144200000|2020-06-03 00:30:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|14
1591144500000|2020-06-03 00:35:00|20.53|20.17|20.5|20.14|20.53|20.17|20.5|20.14|10
1591144800000|2020-06-03 00:40:00|20.49|20.13|20.48|20.12|20.49|20.13|20.46|20.1|14
1591145100000|2020-06-03 00:45:00|20.49|20.13|20.48|20.12|20.49|20.13|20.47|20.11|70
1591145400000|2020-06-03 00:50:00|20.47|20.11|20.46|20.1|20.47|20.11|20.44|20.08|16
1591145700000|2020-06-03 00:55:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|36
1591146000000|2020-06-03 01:00:00|20.47|20.11|20.49|20.13|20.49|20.13|20.47|20.11|5
1591146300000|2020-06-03 01:05:00|20.5|20.14|20.47|20.11|20.5|20.14|20.46|20.1|20
1591146600000|2020-06-03 01:10:00|20.46|20.1|20.45|20.09|20.46|20.1|20.45|20.09|20
1591146900000|2020-06-03 01:15:00|20.46|20.1|20.45|20.09|20.47|20.11|20.45|20.09|30
1591147200000|2020-06-03 01:20:00|20.46|20.1|20.42|20.06|20.46|20.1|20.41|20.05|15
1591147500000|2020-06-03 01:25:00|20.43|20.07|20.42|20.06|20.44|20.08|20.42|20.06|26
1591147800000|2020-06-03 01:30:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|12
1591148100000|2020-06-03 01:35:00|20.41|20.05|20.43|20.07|20.43|20.07|20.41|20.05|11
1591148400000|2020-06-03 01:40:00|20.42|20.06|20.43|20.07|20.43|20.07|20.41|20.05|14
1591148700000|2020-06-03 01:45:00|20.44|20.08|20.42|20.06|20.44|20.08|20.42|20.06|13
1591149000000|2020-06-03 01:50:00|20.41|20.05|20.43|20.07|20.43|20.07|20.4|20.04|11
1591149300000|2020-06-03 01:55:00|20.44|20.08|20.4|20.04|20.44|20.08|20.4|20.04|41
1591149600000|2020-06-03 02:00:00|20.41|20.05|20.4|20.04|20.43|20.07|20.39|20.03|22
1591149900000|2020-06-03 02:05:00|20.39|20.03|20.3|19.94|20.4|20.04|20.28|19.92|60
1591150200000|2020-06-03 02:10:00|20.31|19.95|20.34|19.98|20.35|19.99|20.31|19.95|40
1591150500000|2020-06-03 02:15:00|20.33|19.97|20.38|20.02|20.39|20.03|20.33|19.97|86
1591150800000|2020-06-03 02:20:00|20.37|20.01|20.37|20.01|20.38|20.02|20.37|20.01|13
1591151100000|2020-06-03 02:25:00|20.36|20|20.35|19.99|20.37|20.01|20.33|19.97|30
1591151400000|2020-06-03 02:30:00|20.36|20|20.37|20.01|20.39|20.03|20.35|19.99|24
1591151700000|2020-06-03 02:35:00|20.38|20.02|20.41|20.05|20.41|20.05|20.38|20.02|14
1591152000000|2020-06-03 02:40:00|20.4|20.04|20.4|20.04|20.41|20.05|20.39|20.03|21
1591152300000|2020-06-03 02:45:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|8
1591152600000|2020-06-03 02:50:00|20.39|20.03|20.38|20.02|20.4|20.04|20.38|20.02|22
1591152900000|2020-06-03 02:55:00|20.39|20.03|20.34|19.98|20.39|20.03|20.34|19.98|18
1591153200000|2020-06-03 03:00:00|20.33|19.97|20.35|19.99|20.35|19.99|20.33|19.97|15
1591153500000|2020-06-03 03:05:00|20.34|19.98|20.34|19.98|20.36|20|20.33|19.97|35
1591153800000|2020-06-03 03:10:00|20.33|19.97|20.33|19.97|20.35|19.99|20.33|19.97|33
1591154100000|2020-06-03 03:15:00|20.34|19.98|20.38|20.02|20.38|20.02|20.33|19.97|17
1591154400000|2020-06-03 03:20:00|20.37|20.01|20.39|20.03|20.39|20.03|20.37|20.01|7
1591154700000|2020-06-03 03:25:00|20.38|20.02|20.38|20.02|20.39|20.03|20.36|20|19
1591155000000|2020-06-03 03:30:00|20.37|20.01|20.39|20.03|20.4|20.04|20.37|20.01|13
1591155300000|2020-06-03 03:35:00|20.4|20.04|20.4|20.04|20.4|20.04|20.39|20.03|3
1591155600000|2020-06-03 03:40:00|20.39|20.03|20.37|20.01|20.39|20.03|20.37|20.01|37
1591155900000|2020-06-03 03:45:00|20.36|20|20.37|20.01|20.37|20.01|20.36|20|10
1591156200000|2020-06-03 03:50:00|20.36|20|20.38|20.02|20.38|20.02|20.36|20|77
1591156500000|2020-06-03 03:55:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|27
1591156800000|2020-06-03 04:00:00|20.36|20|20.35|19.99|20.37|20.01|20.35|19.99|34
1591157100000|2020-06-03 04:05:00|20.36|20|20.35|19.99|20.36|20|20.33|19.97|30
1591157400000|2020-06-03 04:10:00|20.36|20|20.4|20.04|20.4|20.04|20.35|19.99|41
1591157700000|2020-06-03 04:15:00|20.41|20.05|20.4|20.04|20.41|20.05|20.39|20.03|36
1591158000000|2020-06-03 04:20:00|20.39|20.03|20.47|20.11|20.47|20.11|20.39|20.03|33
1591158300000|2020-06-03 04:25:00|20.46|20.1|20.5|20.14|20.5|20.14|20.46|20.1|35
1591158600000|2020-06-03 04:30:00|20.51|20.15|20.47|20.11|20.51|20.15|20.45|20.09|33
1591158900000|2020-06-03 04:35:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|5
1591159200000|2020-06-03 04:40:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|12
1591159500000|2020-06-03 04:45:00|20.47|20.11|20.47|20.11|20.48|20.12|20.45|20.09|25
1591159800000|2020-06-03 04:50:00|20.46|20.1|20.41|20.05|20.47|20.11|20.4|20.04|28
1591160100000|2020-06-03 04:55:00|20.4|20.04|20.38|20.02|20.41|20.05|20.38|20.02|21
1591160400000|2020-06-03 05:00:00|20.39|20.03|20.4|20.04|20.4|20.04|20.38|20.02|22
1591160700000|2020-06-03 05:05:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|43
1591161000000|2020-06-03 05:10:00|20.4|20.04|20.35|19.99|20.4|20.04|20.35|19.99|38
1591161300000|2020-06-03 05:15:00|20.34|19.98|20.31|19.95|20.34|19.98|20.29|19.93|50
1591161600000|2020-06-03 05:20:00|20.3|19.94|20.31|19.95|20.33|19.97|20.3|19.94|26
1591161900000|2020-06-03 05:25:00|20.3|19.94|20.32|19.96|20.33|19.97|20.27|19.91|53
1591162200000|2020-06-03 05:30:00|20.33|19.97|20.41|20.05|20.41|20.05|20.33|19.97|39
1591162500000|2020-06-03 05:35:00|20.4|20.04|20.43|20.07|20.43|20.07|20.4|20.04|22
1591162800000|2020-06-03 05:40:00|20.42|20.06|20.42|20.06|20.43|20.07|20.41|20.05|39
1591163100000|2020-06-03 05:45:00|20.41|20.05|20.45|20.09|20.49|20.13|20.41|20.05|41
1591163400000|2020-06-03 05:50:00|20.46|20.1|20.47|20.11|20.47|20.11|20.45|20.09|10
1591163700000|2020-06-03 05:55:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|8
1591164000000|2020-06-03 06:00:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|12
1591164300000|2020-06-03 06:05:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|15
1591164600000|2020-06-03 06:10:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|35
1591164900000|2020-06-03 06:15:00|20.46|20.1|20.48|20.12|20.49|20.13|20.46|20.1|21
1591165200000|2020-06-03 06:20:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|9
1591165500000|2020-06-03 06:25:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|34
1591165800000|2020-06-03 06:30:00|20.48|20.12|20.44|20.08|20.48|20.12|20.43|20.07|47
1591166100000|2020-06-03 06:35:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|9
1591166400000|2020-06-03 06:40:00|20.46|20.1|20.48|20.12|20.48|20.12|20.45|20.09|9
1591166700000|2020-06-03 06:45:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|2
1591167000000|2020-06-03 06:50:00|20.47|20.11|20.46|20.1|20.49|20.13|20.46|20.1|10
1591167300000|2020-06-03 06:55:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|9
1591167600000|2020-06-03 07:00:00|20.48|20.12|20.41|20.05|20.48|20.12|20.39|20.03|38
1591167900000|2020-06-03 07:05:00|20.4|20.04|20.39|20.03|20.41|20.05|20.39|20.03|14
1591168200000|2020-06-03 07:10:00|20.4|20.04|20.41|20.05|20.41|20.05|20.39|20.03|12
1591168500000|2020-06-03 07:15:00|20.4|20.04|20.41|20.05|20.41|20.05|20.4|20.04|16
1591168800000|2020-06-03 07:20:00|20.4|20.04|20.38|20.02|20.4|20.04|20.38|20.02|7
1591169100000|2020-06-03 07:25:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|4
1591169400000|2020-06-03 07:30:00|20.41|20.05|20.43|20.07|20.46|20.1|20.4|20.04|35
1591169700000|2020-06-03 07:35:00|20.44|20.08|20.43|20.07|20.45|20.09|20.41|20.05|42
1591170000000|2020-06-03 07:40:00|20.42|20.06|20.44|20.08|20.44|20.08|20.42|20.06|35
1591170300000|2020-06-03 07:45:00|20.45|20.09|20.44|20.08|20.45|20.09|20.43|20.07|6
1591170600000|2020-06-03 07:50:00|20.43|20.07|20.46|20.1|20.46|20.1|20.43|20.07|40
1591170900000|2020-06-03 07:55:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|33
1591171200000|2020-06-03 08:00:00|20.46|20.1|20.5|20.14|20.5|20.14|20.45|20.09|17
1591171500000|2020-06-03 08:05:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|17
1591171800000|2020-06-03 08:10:00|20.5|20.14|20.48|20.12|20.5|20.14|20.48|20.12|53
1591172100000|2020-06-03 08:15:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|9
1591172400000|2020-06-03 08:20:00|20.48|20.12|20.48|20.12|20.49|20.13|20.47|20.11|25
1591172700000|2020-06-03 08:25:00|20.47|20.11|20.46|20.1|20.47|20.11|20.44|20.08|14
1591173000000|2020-06-03 08:30:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|8
1591173300000|2020-06-03 08:35:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|22
1591173600000|2020-06-03 08:40:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|13
1591173900000|2020-06-03 08:45:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|15
1591174200000|2020-06-03 08:50:00|20.47|20.11|20.43|20.07|20.47|20.11|20.43|20.07|29
1591174500000|2020-06-03 08:55:00|20.42|20.06|20.43|20.07|20.44|20.08|20.41|20.05|52
1591174800000|2020-06-03 09:00:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|31
1591175100000|2020-06-03 09:05:00|20.43|20.07|20.45|20.09|20.46|20.1|20.43|20.07|27
1591175400000|2020-06-03 09:10:00|20.46|20.1|20.45|20.09|20.46|20.1|20.43|20.07|16
1591175700000|2020-06-03 09:15:00|20.44|20.08|20.46|20.1|20.46|20.1|20.44|20.08|5
1591176000000|2020-06-03 09:20:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|30
1591176300000|2020-06-03 09:25:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|19
1591176600000|2020-06-03 09:30:00|20.46|20.1|20.45|20.09|20.46|20.1|20.45|20.09|42
1591176900000|2020-06-03 09:35:00|20.46|20.1|20.46|20.1|20.46|20.1|20.44|20.08|13
1591177200000|2020-06-03 09:40:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|4
1591177500000|2020-06-03 09:45:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|5
1591177800000|2020-06-03 09:50:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|16
1591178100000|2020-06-03 09:55:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|18
1591178400000|2020-06-03 10:00:00|20.48|20.12|20.59|20.23|20.61|20.25|20.47|20.11|88
1591178700000|2020-06-03 10:05:00|20.58|20.22|20.55|20.19|20.58|20.22|20.55|20.19|48
1591179000000|2020-06-03 10:10:00|20.56|20.2|20.57|20.21|20.58|20.22|20.55|20.19|64
1591179300000|2020-06-03 10:15:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|23
1591179600000|2020-06-03 10:20:00|20.59|20.23|20.59|20.23|20.59|20.23|20.58|20.22|15
1591179900000|2020-06-03 10:25:00|20.58|20.22|20.58|20.22|20.6|20.24|20.57|20.21|17
1591180200000|2020-06-03 10:30:00|20.59|20.23|20.58|20.22|20.6|20.24|20.58|20.22|8
1591180500000|2020-06-03 10:35:00|20.59|20.23|20.58|20.22|20.6|20.24|20.57|20.21|12
1591180800000|2020-06-03 10:40:00|20.57|20.21|20.55|20.19|20.58|20.22|20.53|20.17|37
1591181100000|2020-06-03 10:45:00|20.56|20.2|20.62|20.26|20.62|20.26|20.56|20.2|17
1591181400000|2020-06-03 10:50:00|20.61|20.25|20.61|20.25|20.62|20.26|20.59|20.23|25
1591181700000|2020-06-03 10:55:00|20.62|20.26|20.6|20.24|20.65|20.29|20.59|20.23|35
1591182000000|2020-06-03 11:00:00|20.61|20.25|20.58|20.22|20.62|20.26|20.58|20.22|32
1591182300000|2020-06-03 11:05:00|20.57|20.21|20.56|20.2|20.58|20.22|20.55|20.19|14
1591182600000|2020-06-03 11:10:00|20.55|20.19|20.56|20.2|20.57|20.21|20.55|20.19|28
1591182900000|2020-06-03 11:15:00|20.55|20.19|20.55|20.19|20.56|20.2|20.55|20.19|5
1591183200000|2020-06-03 11:20:00|20.56|20.2|20.51|20.15|20.56|20.2|20.49|20.13|56
1591183500000|2020-06-03 11:25:00|20.52|20.16|20.53|20.17|20.54|20.18|20.5|20.14|22
1591183800000|2020-06-03 11:30:00|20.52|20.16|20.53|20.17|20.54|20.18|20.52|20.16|18
1591184100000|2020-06-03 11:35:00|20.54|20.18|20.54|20.18|20.55|20.19|20.53|20.17|45
1591184400000|2020-06-03 11:40:00|20.55|20.19|20.56|20.2|20.57|20.21|20.54|20.18|30
1591184700000|2020-06-03 11:45:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|17
1591185000000|2020-06-03 11:50:00|20.58|20.22|20.56|20.2|20.58|20.22|20.56|20.2|43
1591185300000|2020-06-03 11:55:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|27
1591185600000|2020-06-03 12:00:00|20.58|20.22|20.58|20.22|20.62|20.26|20.57|20.21|51
1591185900000|2020-06-03 12:05:00|20.59|20.23|20.57|20.21|20.59|20.23|20.56|20.2|31
1591186200000|2020-06-03 12:10:00|20.56|20.2|20.55|20.19|20.56|20.2|20.54|20.18|34
1591186500000|2020-06-03 12:15:00|20.56|20.2|20.56|20.2|20.58|20.22|20.56|20.2|29
1591186800000|2020-06-03 12:20:00|20.55|20.19|20.54|20.18|20.56|20.2|20.54|20.18|18
1591187100000|2020-06-03 12:25:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|3
1591187400000|2020-06-03 12:30:00|20.54|20.18|20.58|20.22|20.59|20.23|20.53|20.17|25
1591187700000|2020-06-03 12:35:00|20.57|20.21|20.52|20.16|20.58|20.22|20.52|20.16|38
1591188000000|2020-06-03 12:40:00|20.51|20.15|20.52|20.16|20.55|20.19|20.5|20.14|52
1591188300000|2020-06-03 12:45:00|20.53|20.17|20.52|20.16|20.54|20.18|20.51|20.15|36
1591188600000|2020-06-03 12:50:00|20.53|20.17|20.53|20.17|20.54|20.18|20.51|20.15|15
1591188900000|2020-06-03 12:55:00|20.54|20.18|20.52|20.16|20.55|20.19|20.52|20.16|31
1591189200000|2020-06-03 13:00:00|20.53|20.17|20.56|20.2|20.56|20.2|20.52|20.16|34
1591189500000|2020-06-03 13:05:00|20.55|20.19|20.55|20.19|20.56|20.2|20.54|20.18|39
1591189800000|2020-06-03 13:10:00|20.54|20.18|20.53|20.17|20.55|20.19|20.52|20.16|58
1591190100000|2020-06-03 13:15:00|20.54|20.18|20.52|20.16|20.54|20.18|20.5|20.14|35
1591190400000|2020-06-03 13:20:00|20.51|20.15|20.52|20.16|20.53|20.17|20.51|20.15|24
1591190700000|2020-06-03 13:25:00|20.53|20.17|20.54|20.18|20.55|20.19|20.52|20.16|40
1591191000000|2020-06-03 13:30:00|20.55|20.19|20.54|20.18|20.55|20.19|20.52|20.16|24
1591191300000|2020-06-03 13:35:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|29
1591191600000|2020-06-03 13:40:00|20.54|20.18|20.57|20.21|20.58|20.22|20.54|20.18|16
1591191900000|2020-06-03 13:45:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|5
1591192200000|2020-06-03 13:50:00|20.59|20.23|20.57|20.21|20.59|20.23|20.55|20.19|38
1591192500000|2020-06-03 13:55:00|20.58|20.22|20.56|20.2|20.58|20.22|20.55|20.19|37
1591192800000|2020-06-03 14:00:00|20.55|20.19|20.55|20.19|20.57|20.21|20.54|20.18|27
1591193100000|2020-06-03 14:05:00|20.54|20.18|20.5|20.14|20.55|20.19|20.49|20.13|32
1591193400000|2020-06-03 14:10:00|20.49|20.13|20.41|20.05|20.5|20.14|20.37|20.01|104
1591193700000|2020-06-03 14:15:00|20.42|20.06|20.45|20.09|20.45|20.09|20.42|20.06|46
1591194000000|2020-06-03 14:20:00|20.46|20.1|20.49|20.13|20.49|20.13|20.46|20.1|20
1591194300000|2020-06-03 14:25:00|20.48|20.12|20.48|20.12|20.49|20.13|20.47|20.11|15
1591194600000|2020-06-03 14:30:00|20.49|20.13|20.48|20.12|20.49|20.13|20.47|20.11|20
1591194900000|2020-06-03 14:35:00|20.49|20.13|20.49|20.13|20.5|20.14|20.47|20.11|30
1591195200000|2020-06-03 14:40:00|20.48|20.12|20.48|20.12|20.5|20.14|20.48|20.12|19
1591195500000|2020-06-03 14:45:00|20.49|20.13|20.53|20.17|20.53|20.17|20.49|20.13|45
1591195800000|2020-06-03 14:50:00|20.54|20.18|20.54|20.18|20.55|20.19|20.53|20.17|23
1591196100000|2020-06-03 14:55:00|20.55|20.19|20.57|20.21|20.58|20.22|20.55|20.19|15
1591196400000|2020-06-03 15:00:00|20.56|20.2|20.56|20.2|20.58|20.22|20.54|20.18|29
1591196700000|2020-06-03 15:05:00|20.55|20.19|20.55|20.19|20.56|20.2|20.53|20.17|11
1591197000000|2020-06-03 15:10:00|20.54|20.18|20.57|20.21|20.57|20.21|20.54|20.18|34
1591197300000|2020-06-03 15:15:00|20.58|20.22|20.58|20.22|20.6|20.24|20.58|20.22|11
1591197600000|2020-06-03 15:20:00|20.59|20.23|20.6|20.24|20.6|20.24|20.58|20.22|8
1591197900000|2020-06-03 15:25:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|25
1591198200000|2020-06-03 15:30:00|20.6|20.24|20.6|20.24|20.6|20.24|20.59|20.23|5
1591198500000|2020-06-03 15:35:00|20.59|20.23|20.54|20.18|20.59|20.23|20.54|20.18|28
1591198800000|2020-06-03 15:40:00|20.53|20.17|20.54|20.18|20.54|20.18|20.51|20.15|15
1591199100000|2020-06-03 15:45:00|20.53|20.17|20.54|20.18|20.55|20.19|20.52|20.16|28
1591199400000|2020-06-03 15:50:00|20.55|20.19|20.53|20.17|20.55|20.19|20.52|20.16|19
1591199700000|2020-06-03 15:55:00|20.54|20.18|20.58|20.22|20.58|20.22|20.53|20.17|21
1591200000000|2020-06-03 16:00:00|20.59|20.23|20.59|20.23|20.59|20.23|20.56|20.2|35
1591200300000|2020-06-03 16:05:00|20.6|20.24|20.59|20.23|20.61|20.25|20.58|20.22|34
1591200600000|2020-06-03 16:10:00|20.58|20.22|20.6|20.24|20.6|20.24|20.58|20.22|23
1591200900000|2020-06-03 16:15:00|20.59|20.23|20.6|20.24|20.61|20.25|20.59|20.23|38
1591201200000|2020-06-03 16:20:00|20.59|20.23|20.62|20.26|20.62|20.26|20.59|20.23|32
1591201500000|2020-06-03 16:25:00|20.61|20.25|20.62|20.26|20.64|20.28|20.61|20.25|12
1591201800000|2020-06-03 16:30:00|20.63|20.27|20.61|20.25|20.63|20.27|20.59|20.23|31
1591202100000|2020-06-03 16:35:00|20.62|20.26|20.6|20.24|20.62|20.26|20.6|20.24|19
1591202400000|2020-06-03 16:40:00|20.61|20.25|20.58|20.22|20.62|20.26|20.58|20.22|40
1591202700000|2020-06-03 16:45:00|20.59|20.23|20.55|20.19|20.59|20.23|20.54|20.18|39
1591203000000|2020-06-03 16:50:00|20.56|20.2|20.6|20.24|20.61|20.25|20.55|20.19|61
1591203300000|2020-06-03 16:55:00|20.61|20.25|20.6|20.24|20.62|20.26|20.6|20.24|20
1591203600000|2020-06-03 17:00:00|20.61|20.25|20.62|20.26|20.63|20.27|20.6|20.24|12
1591203900000|2020-06-03 17:05:00|20.63|20.27|20.65|20.29|20.65|20.29|20.63|20.27|23
1591204200000|2020-06-03 17:10:00|20.64|20.28|20.64|20.28|20.65|20.29|20.64|20.28|15
1591204500000|2020-06-03 17:15:00|20.65|20.29|20.58|20.22|20.65|20.29|20.58|20.22|24
1591204800000|2020-06-03 17:20:00|20.57|20.21|20.57|20.21|20.58|20.22|20.55|20.19|25
1591205100000|2020-06-03 17:25:00|20.56|20.2|20.6|20.24|20.61|20.25|20.55|20.19|37
1591205400000|2020-06-03 17:30:00|20.59|20.23|20.58|20.22|20.59|20.23|20.58|20.22|14
1591205700000|2020-06-03 17:35:00|20.57|20.21|20.56|20.2|20.58|20.22|20.54|20.18|18
1591206000000|2020-06-03 17:40:00|20.55|20.19|20.56|20.2|20.56|20.2|20.54|20.18|32
1591206300000|2020-06-03 17:45:00|20.55|20.19|20.55|20.19|20.56|20.2|20.54|20.18|9
1591206600000|2020-06-03 17:50:00|20.54|20.18|20.53|20.17|20.54|20.18|20.53|20.17|38
1591206900000|2020-06-03 17:55:00|20.54|20.18|20.49|20.13|20.54|20.18|20.48|20.12|46
1591207200000|2020-06-03 18:00:00|20.5|20.14|20.5|20.14|20.51|20.15|20.48|20.12|37
1591207500000|2020-06-03 18:05:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|13
1591207800000|2020-06-03 18:10:00|20.5|20.14|20.52|20.16|20.52|20.16|20.49|20.13|29
1591208100000|2020-06-03 18:15:00|20.51|20.15|20.54|20.18|20.55|20.19|20.51|20.15|40
1591208400000|2020-06-03 18:20:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|7
1591209000000|2020-06-03 18:30:00|20.52|20.16|20.54|20.18|20.55|20.19|20.52|20.16|13
1591209300000|2020-06-03 18:35:00|20.55|20.19|20.53|20.17|20.55|20.19|20.53|20.17|13
1591209600000|2020-06-03 18:40:00|20.54|20.18|20.61|20.25|20.63|20.27|20.53|20.17|58
1591209900000|2020-06-03 18:45:00|20.6|20.24|20.59|20.23|20.61|20.25|20.57|20.21|36
1591210200000|2020-06-03 18:50:00|20.6|20.24|20.61|20.25|20.62|20.26|20.59|20.23|52
1591210500000|2020-06-03 18:55:00|20.62|20.26|20.61|20.25|20.63|20.27|20.61|20.25|8
1591210800000|2020-06-03 19:00:00|20.62|20.26|20.59|20.23|20.66|20.3|20.59|20.23|40
1591211100000|2020-06-03 19:05:00|20.6|20.24|20.58|20.22|20.61|20.25|20.56|20.2|32
1591211400000|2020-06-03 19:10:00|20.59|20.23|20.6|20.24|20.6|20.24|20.57|20.21|52
1591211700000|2020-06-03 19:15:00|20.61|20.25|20.59|20.23|20.62|20.26|20.58|20.22|22
1591212000000|2020-06-03 19:20:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|29
1591212300000|2020-06-03 19:25:00|20.57|20.21|20.59|20.23|20.6|20.24|20.57|20.21|37
1591212600000|2020-06-03 19:30:00|20.58|20.22|20.5|20.14|20.59|20.23|20.46|20.1|75
1591212900000|2020-06-03 19:35:00|20.51|20.15|20.5|20.14|20.51|20.15|20.48|20.12|46
1591213200000|2020-06-03 19:40:00|20.51|20.15|20.5|20.14|20.51|20.15|20.49|20.13|18
1591213500000|2020-06-03 19:45:00|20.51|20.15|20.5|20.14|20.51|20.15|20.49|20.13|14
1591213800000|2020-06-03 19:50:00|20.51|20.15|20.49|20.13|20.51|20.15|20.48|20.12|39
1591214100000|2020-06-03 19:55:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|10
1591214400000|2020-06-03 20:00:00|20.48|20.12|20.45|20.09|20.48|20.12|20.45|20.09|8
1591214700000|2020-06-03 20:05:00|20.44|20.08|20.44|20.08|20.45|20.09|20.44|20.08|17
1591215000000|2020-06-03 20:10:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|22
1591215300000|2020-06-03 20:15:00|20.45|20.09|20.44|20.08|20.46|20.1|20.43|20.07|34
1591215600000|2020-06-03 20:20:00|20.43|20.07|20.44|20.08|20.45|20.09|20.43|20.07|24
1591215900000|2020-06-03 20:25:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|75
1591216200000|2020-06-03 20:30:00|20.44|20.08|20.46|20.1|20.46|20.1|20.44|20.08|17
1591216800000|2020-06-03 20:40:00|20.47|20.11|20.5|20.14|20.51|20.15|20.46|20.1|20
1591217100000|2020-06-03 20:45:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|3
1591217400000|2020-06-03 20:50:00|20.5|20.14|20.54|20.18|20.54|20.18|20.49|20.13|31
1591217700000|2020-06-03 20:55:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|19
1591218000000|2020-06-03 21:00:00|20.52|20.16|20.51|20.15|20.53|20.17|20.51|20.15|10
1591218300000|2020-06-03 21:05:00|20.52|20.16|20.53|20.17|20.55|20.19|20.52|20.16|38
1591218600000|2020-06-03 21:10:00|20.52|20.16|20.49|20.13|20.53|20.17|20.49|20.13|26
1591218900000|2020-06-03 21:15:00|20.48|20.12|20.48|20.12|20.49|20.13|20.48|20.12|7
1591219200000|2020-06-03 21:20:00|20.49|20.13|20.47|20.11|20.49|20.13|20.47|20.11|11
1591219500000|2020-06-03 21:25:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|19
1591219800000|2020-06-03 21:30:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|4
1591220100000|2020-06-03 21:35:00|20.45|20.09|20.47|20.11|20.47|20.11|20.45|20.09|11
1591220400000|2020-06-03 21:40:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|13
1591220700000|2020-06-03 21:45:00|20.47|20.11|20.47|20.11|20.47|20.11|20.45|20.09|21
1591221000000|2020-06-03 21:50:00|20.46|20.1|20.44|20.08|20.48|20.12|20.44|20.08|25
1591221300000|2020-06-03 21:55:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|31
1591221600000|2020-06-03 22:00:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|3
1591221900000|2020-06-03 22:05:00|20.45|20.09|20.47|20.11|20.48|20.12|20.45|20.09|15
1591222200000|2020-06-03 22:10:00|20.48|20.12|20.47|20.11|20.48|20.12|20.44|20.08|40
1591222500000|2020-06-03 22:15:00|20.46|20.1|20.48|20.12|20.48|20.12|20.46|20.1|31
1591222800000|2020-06-03 22:20:00|20.49|20.13|20.49|20.13|20.49|20.13|20.47|20.11|18
1591223100000|2020-06-03 22:25:00|20.5|20.14|20.5|20.14|20.51|20.15|20.49|20.13|9
1591223400000|2020-06-03 22:30:00|20.49|20.13|20.5|20.14|20.51|20.15|20.48|20.12|18
1591223700000|2020-06-03 22:35:00|20.51|20.15|20.55|20.19|20.55|20.19|20.51|20.15|19
1591224000000|2020-06-03 22:40:00|20.56|20.2|20.56|20.2|20.56|20.2|20.55|20.19|7
1591224300000|2020-06-03 22:45:00|20.55|20.19|20.56|20.2|20.57|20.21|20.55|20.19|14
1591224600000|2020-06-03 22:50:00|20.57|20.21|20.58|20.22|20.59|20.23|20.56|20.2|12
1591224900000|2020-06-03 22:55:00|20.59|20.23|20.59|20.23|20.61|20.25|20.57|20.21|21
1591225200000|2020-06-03 23:00:00|20.58|20.22|20.55|20.19|20.6|20.24|20.55|20.19|52
1591225500000|2020-06-03 23:05:00|20.56|20.2|20.58|20.22|20.58|20.22|20.55|20.19|27
1591225800000|2020-06-03 23:10:00|20.57|20.21|20.54|20.18|20.58|20.22|20.53|20.17|25
1591226100000|2020-06-03 23:15:00|20.53|20.17|20.57|20.21|20.57|20.21|20.53|20.17|22
1591226400000|2020-06-03 23:20:00|20.56|20.2|20.57|20.21|20.57|20.21|20.56|20.2|12
1591226700000|2020-06-03 23:25:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|9
1591227000000|2020-06-03 23:30:00|20.55|20.19|20.56|20.2|20.56|20.2|20.54|20.18|14
1591227300000|2020-06-03 23:35:00|20.57|20.21|20.59|20.23|20.6|20.24|20.57|20.21|28
1591227600000|2020-06-03 23:40:00|20.6|20.24|20.55|20.19|20.65|20.29|20.54|20.18|38
1591227900000|2020-06-03 23:45:00|20.54|20.18|20.57|20.21|20.57|20.21|20.53|20.17|80
1591228200000|2020-06-03 23:50:00|20.56|20.2|20.58|20.22|20.6|20.24|20.56|20.2|45
1591228500000|2020-06-03 23:55:00|20.57|20.21|20.59|20.23|20.6|20.24|20.57|20.21|25
1591142400000|2020-06-03 00:00:00|20.49|20.13|20.47|20.11|20.49|20.13|20.44|20.08|81
1591142700000|2020-06-03 00:05:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|39
1591143000000|2020-06-03 00:10:00|20.47|20.11|20.46|20.1|20.48|20.12|20.45|20.09|14
1591143300000|2020-06-03 00:15:00|20.47|20.11|20.5|20.14|20.5|20.14|20.46|20.1|42
1591143600000|2020-06-03 00:20:00|20.51|20.15|20.53|20.17|20.54|20.18|20.51|20.15|26
1591143900000|2020-06-03 00:25:00|20.52|20.16|20.52|20.16|20.53|20.17|20.51|20.15|13
1591144200000|2020-06-03 00:30:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|14
1591144500000|2020-06-03 00:35:00|20.53|20.17|20.5|20.14|20.53|20.17|20.5|20.14|10
1591144800000|2020-06-03 00:40:00|20.49|20.13|20.48|20.12|20.49|20.13|20.46|20.1|14
1591145100000|2020-06-03 00:45:00|20.49|20.13|20.48|20.12|20.49|20.13|20.47|20.11|70
1591145400000|2020-06-03 00:50:00|20.47|20.11|20.46|20.1|20.47|20.11|20.44|20.08|16
1591145700000|2020-06-03 00:55:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|36
1591146000000|2020-06-03 01:00:00|20.47|20.11|20.49|20.13|20.49|20.13|20.47|20.11|5
1591146300000|2020-06-03 01:05:00|20.5|20.14|20.47|20.11|20.5|20.14|20.46|20.1|20
1591146600000|2020-06-03 01:10:00|20.46|20.1|20.45|20.09|20.46|20.1|20.45|20.09|20
1591146900000|2020-06-03 01:15:00|20.46|20.1|20.45|20.09|20.47|20.11|20.45|20.09|30
1591147200000|2020-06-03 01:20:00|20.46|20.1|20.42|20.06|20.46|20.1|20.41|20.05|15
1591147500000|2020-06-03 01:25:00|20.43|20.07|20.42|20.06|20.44|20.08|20.42|20.06|26
1591147800000|2020-06-03 01:30:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|12
1591148100000|2020-06-03 01:35:00|20.41|20.05|20.43|20.07|20.43|20.07|20.41|20.05|11
1591148400000|2020-06-03 01:40:00|20.42|20.06|20.43|20.07|20.43|20.07|20.41|20.05|14
1591148700000|2020-06-03 01:45:00|20.44|20.08|20.42|20.06|20.44|20.08|20.42|20.06|13
1591149000000|2020-06-03 01:50:00|20.41|20.05|20.43|20.07|20.43|20.07|20.4|20.04|11
1591149300000|2020-06-03 01:55:00|20.44|20.08|20.4|20.04|20.44|20.08|20.4|20.04|41
1591149600000|2020-06-03 02:00:00|20.41|20.05|20.4|20.04|20.43|20.07|20.39|20.03|22
1591149900000|2020-06-03 02:05:00|20.39|20.03|20.3|19.94|20.4|20.04|20.28|19.92|60
1591150200000|2020-06-03 02:10:00|20.31|19.95|20.34|19.98|20.35|19.99|20.31|19.95|40
1591150500000|2020-06-03 02:15:00|20.33|19.97|20.38|20.02|20.39|20.03|20.33|19.97|86
1591150800000|2020-06-03 02:20:00|20.37|20.01|20.37|20.01|20.38|20.02|20.37|20.01|13
1591151100000|2020-06-03 02:25:00|20.36|20|20.35|19.99|20.37|20.01|20.33|19.97|30
1591151400000|2020-06-03 02:30:00|20.36|20|20.37|20.01|20.39|20.03|20.35|19.99|24
1591151700000|2020-06-03 02:35:00|20.38|20.02|20.41|20.05|20.41|20.05|20.38|20.02|14
1591152000000|2020-06-03 02:40:00|20.4|20.04|20.4|20.04|20.41|20.05|20.39|20.03|21
1591152300000|2020-06-03 02:45:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|8
1591152600000|2020-06-03 02:50:00|20.39|20.03|20.38|20.02|20.4|20.04|20.38|20.02|22
1591152900000|2020-06-03 02:55:00|20.39|20.03|20.34|19.98|20.39|20.03|20.34|19.98|18
1591153200000|2020-06-03 03:00:00|20.33|19.97|20.35|19.99|20.35|19.99|20.33|19.97|15
1591153500000|2020-06-03 03:05:00|20.34|19.98|20.34|19.98|20.36|20|20.33|19.97|35
1591153800000|2020-06-03 03:10:00|20.33|19.97|20.33|19.97|20.35|19.99|20.33|19.97|33
1591154100000|2020-06-03 03:15:00|20.34|19.98|20.38|20.02|20.38|20.02|20.33|19.97|17
1591154400000|2020-06-03 03:20:00|20.37|20.01|20.39|20.03|20.39|20.03|20.37|20.01|7
1591154700000|2020-06-03 03:25:00|20.38|20.02|20.38|20.02|20.39|20.03|20.36|20|19
1591155000000|2020-06-03 03:30:00|20.37|20.01|20.39|20.03|20.4|20.04|20.37|20.01|13
1591155300000|2020-06-03 03:35:00|20.4|20.04|20.4|20.04|20.4|20.04|20.39|20.03|3
1591155600000|2020-06-03 03:40:00|20.39|20.03|20.37|20.01|20.39|20.03|20.37|20.01|37
1591155900000|2020-06-03 03:45:00|20.36|20|20.37|20.01|20.37|20.01|20.36|20|10
1591156200000|2020-06-03 03:50:00|20.36|20|20.38|20.02|20.38|20.02|20.36|20|77
1591156500000|2020-06-03 03:55:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|27
1591156800000|2020-06-03 04:00:00|20.36|20|20.35|19.99|20.37|20.01|20.35|19.99|34
1591157100000|2020-06-03 04:05:00|20.36|20|20.35|19.99|20.36|20|20.33|19.97|30
1591157400000|2020-06-03 04:10:00|20.36|20|20.4|20.04|20.4|20.04|20.35|19.99|41
1591157700000|2020-06-03 04:15:00|20.41|20.05|20.4|20.04|20.41|20.05|20.39|20.03|36
1591158000000|2020-06-03 04:20:00|20.39|20.03|20.47|20.11|20.47|20.11|20.39|20.03|33
1591158300000|2020-06-03 04:25:00|20.46|20.1|20.5|20.14|20.5|20.14|20.46|20.1|35
1591158600000|2020-06-03 04:30:00|20.51|20.15|20.47|20.11|20.51|20.15|20.45|20.09|33
1591158900000|2020-06-03 04:35:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|5
1591159200000|2020-06-03 04:40:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|12
1591159500000|2020-06-03 04:45:00|20.47|20.11|20.47|20.11|20.48|20.12|20.45|20.09|25
1591159800000|2020-06-03 04:50:00|20.46|20.1|20.41|20.05|20.47|20.11|20.4|20.04|28
1591160100000|2020-06-03 04:55:00|20.4|20.04|20.38|20.02|20.41|20.05|20.38|20.02|21
1591160400000|2020-06-03 05:00:00|20.39|20.03|20.4|20.04|20.4|20.04|20.38|20.02|22
1591160700000|2020-06-03 05:05:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|43
1591161000000|2020-06-03 05:10:00|20.4|20.04|20.35|19.99|20.4|20.04|20.35|19.99|38
1591161300000|2020-06-03 05:15:00|20.34|19.98|20.31|19.95|20.34|19.98|20.29|19.93|50
1591161600000|2020-06-03 05:20:00|20.3|19.94|20.31|19.95|20.33|19.97|20.3|19.94|26
1591161900000|2020-06-03 05:25:00|20.3|19.94|20.32|19.96|20.33|19.97|20.27|19.91|53
1591162200000|2020-06-03 05:30:00|20.33|19.97|20.41|20.05|20.41|20.05|20.33|19.97|39
1591162500000|2020-06-03 05:35:00|20.4|20.04|20.43|20.07|20.43|20.07|20.4|20.04|22
1591162800000|2020-06-03 05:40:00|20.42|20.06|20.42|20.06|20.43|20.07|20.41|20.05|39
1591163100000|2020-06-03 05:45:00|20.41|20.05|20.45|20.09|20.49|20.13|20.41|20.05|41
1591163400000|2020-06-03 05:50:00|20.46|20.1|20.47|20.11|20.47|20.11|20.45|20.09|10
1591163700000|2020-06-03 05:55:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|8
1591164000000|2020-06-03 06:00:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|12
1591164300000|2020-06-03 06:05:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|15
1591164600000|2020-06-03 06:10:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|35
1591164900000|2020-06-03 06:15:00|20.46|20.1|20.48|20.12|20.49|20.13|20.46|20.1|21
1591165200000|2020-06-03 06:20:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|9
1591165500000|2020-06-03 06:25:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|34
1591165800000|2020-06-03 06:30:00|20.48|20.12|20.44|20.08|20.48|20.12|20.43|20.07|47
1591166100000|2020-06-03 06:35:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|9
1591166400000|2020-06-03 06:40:00|20.46|20.1|20.48|20.12|20.48|20.12|20.45|20.09|9
1591166700000|2020-06-03 06:45:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|2
1591167000000|2020-06-03 06:50:00|20.47|20.11|20.46|20.1|20.49|20.13|20.46|20.1|10
1591167300000|2020-06-03 06:55:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|9
1591167600000|2020-06-03 07:00:00|20.48|20.12|20.41|20.05|20.48|20.12|20.39|20.03|38
1591167900000|2020-06-03 07:05:00|20.4|20.04|20.39|20.03|20.41|20.05|20.39|20.03|14
1591168200000|2020-06-03 07:10:00|20.4|20.04|20.41|20.05|20.41|20.05|20.39|20.03|12
1591168500000|2020-06-03 07:15:00|20.4|20.04|20.41|20.05|20.41|20.05|20.4|20.04|16
1591168800000|2020-06-03 07:20:00|20.4|20.04|20.38|20.02|20.4|20.04|20.38|20.02|7
1591169100000|2020-06-03 07:25:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|4
1591169400000|2020-06-03 07:30:00|20.41|20.05|20.43|20.07|20.46|20.1|20.4|20.04|35
1591169700000|2020-06-03 07:35:00|20.44|20.08|20.43|20.07|20.45|20.09|20.41|20.05|42
1591170000000|2020-06-03 07:40:00|20.42|20.06|20.44|20.08|20.44|20.08|20.42|20.06|35
1591170300000|2020-06-03 07:45:00|20.45|20.09|20.44|20.08|20.45|20.09|20.43|20.07|6
1591170600000|2020-06-03 07:50:00|20.43|20.07|20.46|20.1|20.46|20.1|20.43|20.07|40
1591170900000|2020-06-03 07:55:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|33
1591171200000|2020-06-03 08:00:00|20.46|20.1|20.5|20.14|20.5|20.14|20.45|20.09|17
1591171500000|2020-06-03 08:05:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|17
1591171800000|2020-06-03 08:10:00|20.5|20.14|20.48|20.12|20.5|20.14|20.48|20.12|53
1591172100000|2020-06-03 08:15:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|9
1591172400000|2020-06-03 08:20:00|20.48|20.12|20.48|20.12|20.49|20.13|20.47|20.11|25
1591172700000|2020-06-03 08:25:00|20.47|20.11|20.46|20.1|20.47|20.11|20.44|20.08|14
1591173000000|2020-06-03 08:30:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|8
1591173300000|2020-06-03 08:35:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|22
1591173600000|2020-06-03 08:40:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|13
1591173900000|2020-06-03 08:45:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|15
1591174200000|2020-06-03 08:50:00|20.47|20.11|20.43|20.07|20.47|20.11|20.43|20.07|29
1591174500000|2020-06-03 08:55:00|20.42|20.06|20.43|20.07|20.44|20.08|20.41|20.05|52
1591174800000|2020-06-03 09:00:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|31
1591175100000|2020-06-03 09:05:00|20.43|20.07|20.45|20.09|20.46|20.1|20.43|20.07|27
1591175400000|2020-06-03 09:10:00|20.46|20.1|20.45|20.09|20.46|20.1|20.43|20.07|16
1591175700000|2020-06-03 09:15:00|20.44|20.08|20.46|20.1|20.46|20.1|20.44|20.08|5
1591176000000|2020-06-03 09:20:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|30
1591176300000|2020-06-03 09:25:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|19
1591176600000|2020-06-03 09:30:00|20.46|20.1|20.45|20.09|20.46|20.1|20.45|20.09|42
1591176900000|2020-06-03 09:35:00|20.46|20.1|20.46|20.1|20.46|20.1|20.44|20.08|13
1591177200000|2020-06-03 09:40:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|4
1591177500000|2020-06-03 09:45:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|5
1591177800000|2020-06-03 09:50:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|16
1591178100000|2020-06-03 09:55:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|18
1591178400000|2020-06-03 10:00:00|20.48|20.12|20.59|20.23|20.61|20.25|20.47|20.11|88
1591178700000|2020-06-03 10:05:00|20.58|20.22|20.55|20.19|20.58|20.22|20.55|20.19|48
1591179000000|2020-06-03 10:10:00|20.56|20.2|20.57|20.21|20.58|20.22|20.55|20.19|64
1591179300000|2020-06-03 10:15:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|23
1591179600000|2020-06-03 10:20:00|20.59|20.23|20.59|20.23|20.59|20.23|20.58|20.22|15
1591179900000|2020-06-03 10:25:00|20.58|20.22|20.58|20.22|20.6|20.24|20.57|20.21|17
1591180200000|2020-06-03 10:30:00|20.59|20.23|20.58|20.22|20.6|20.24|20.58|20.22|8
1591180500000|2020-06-03 10:35:00|20.59|20.23|20.58|20.22|20.6|20.24|20.57|20.21|12
1591180800000|2020-06-03 10:40:00|20.57|20.21|20.55|20.19|20.58|20.22|20.53|20.17|37
1591181100000|2020-06-03 10:45:00|20.56|20.2|20.62|20.26|20.62|20.26|20.56|20.2|17
1591181400000|2020-06-03 10:50:00|20.61|20.25|20.61|20.25|20.62|20.26|20.59|20.23|25
1591181700000|2020-06-03 10:55:00|20.62|20.26|20.6|20.24|20.65|20.29|20.59|20.23|35
1591182000000|2020-06-03 11:00:00|20.61|20.25|20.58|20.22|20.62|20.26|20.58|20.22|32
1591182300000|2020-06-03 11:05:00|20.57|20.21|20.56|20.2|20.58|20.22|20.55|20.19|14
1591182600000|2020-06-03 11:10:00|20.55|20.19|20.56|20.2|20.57|20.21|20.55|20.19|28
1591182900000|2020-06-03 11:15:00|20.55|20.19|20.55|20.19|20.56|20.2|20.55|20.19|5
1591183200000|2020-06-03 11:20:00|20.56|20.2|20.51|20.15|20.56|20.2|20.49|20.13|56
1591183500000|2020-06-03 11:25:00|20.52|20.16|20.53|20.17|20.54|20.18|20.5|20.14|22
1591183800000|2020-06-03 11:30:00|20.52|20.16|20.53|20.17|20.54|20.18|20.52|20.16|18
1591184100000|2020-06-03 11:35:00|20.54|20.18|20.54|20.18|20.55|20.19|20.53|20.17|45
1591184400000|2020-06-03 11:40:00|20.55|20.19|20.56|20.2|20.57|20.21|20.54|20.18|30
1591184700000|2020-06-03 11:45:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|17
1591185000000|2020-06-03 11:50:00|20.58|20.22|20.56|20.2|20.58|20.22|20.56|20.2|43
1591185300000|2020-06-03 11:55:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|27
1591185600000|2020-06-03 12:00:00|20.58|20.22|20.58|20.22|20.62|20.26|20.57|20.21|51
1591185900000|2020-06-03 12:05:00|20.59|20.23|20.57|20.21|20.59|20.23|20.56|20.2|31
1591186200000|2020-06-03 12:10:00|20.56|20.2|20.55|20.19|20.56|20.2|20.54|20.18|34
1591186500000|2020-06-03 12:15:00|20.56|20.2|20.56|20.2|20.58|20.22|20.56|20.2|29
1591186800000|2020-06-03 12:20:00|20.55|20.19|20.54|20.18|20.56|20.2|20.54|20.18|18
1591187100000|2020-06-03 12:25:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|3
1591187400000|2020-06-03 12:30:00|20.54|20.18|20.58|20.22|20.59|20.23|20.53|20.17|25
1591187700000|2020-06-03 12:35:00|20.57|20.21|20.52|20.16|20.58|20.22|20.52|20.16|38
1591188000000|2020-06-03 12:40:00|20.51|20.15|20.52|20.16|20.55|20.19|20.5|20.14|52
1591188300000|2020-06-03 12:45:00|20.53|20.17|20.52|20.16|20.54|20.18|20.51|20.15|36
1591188600000|2020-06-03 12:50:00|20.53|20.17|20.53|20.17|20.54|20.18|20.51|20.15|15
1591188900000|2020-06-03 12:55:00|20.54|20.18|20.52|20.16|20.55|20.19|20.52|20.16|31
1591189200000|2020-06-03 13:00:00|20.53|20.17|20.56|20.2|20.56|20.2|20.52|20.16|34
1591189500000|2020-06-03 13:05:00|20.55|20.19|20.55|20.19|20.56|20.2|20.54|20.18|39
1591189800000|2020-06-03 13:10:00|20.54|20.18|20.53|20.17|20.55|20.19|20.52|20.16|58
1591190100000|2020-06-03 13:15:00|20.54|20.18|20.52|20.16|20.54|20.18|20.5|20.14|35
1591190400000|2020-06-03 13:20:00|20.51|20.15|20.52|20.16|20.53|20.17|20.51|20.15|24
1591190700000|2020-06-03 13:25:00|20.53|20.17|20.54|20.18|20.55|20.19|20.52|20.16|40
1591191000000|2020-06-03 13:30:00|20.55|20.19|20.54|20.18|20.55|20.19|20.52|20.16|24
1591191300000|2020-06-03 13:35:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|29
1591191600000|2020-06-03 13:40:00|20.54|20.18|20.57|20.21|20.58|20.22|20.54|20.18|16
1591191900000|2020-06-03 13:45:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|5
1591192200000|2020-06-03 13:50:00|20.59|20.23|20.57|20.21|20.59|20.23|20.55|20.19|38
1591192500000|2020-06-03 13:55:00|20.58|20.22|20.56|20.2|20.58|20.22|20.55|20.19|37
1591192800000|2020-06-03 14:00:00|20.55|20.19|20.55|20.19|20.57|20.21|20.54|20.18|27
1591193100000|2020-06-03 14:05:00|20.54|20.18|20.5|20.14|20.55|20.19|20.49|20.13|32
1591193400000|2020-06-03 14:10:00|20.49|20.13|20.41|20.05|20.5|20.14|20.37|20.01|104
1591193700000|2020-06-03 14:15:00|20.42|20.06|20.45|20.09|20.45|20.09|20.42|20.06|46
1591194000000|2020-06-03 14:20:00|20.46|20.1|20.49|20.13|20.49|20.13|20.46|20.1|20
1591194300000|2020-06-03 14:25:00|20.48|20.12|20.48|20.12|20.49|20.13|20.47|20.11|15
1591194600000|2020-06-03 14:30:00|20.49|20.13|20.48|20.12|20.49|20.13|20.47|20.11|20
1591194900000|2020-06-03 14:35:00|20.49|20.13|20.49|20.13|20.5|20.14|20.47|20.11|30
1591195200000|2020-06-03 14:40:00|20.48|20.12|20.48|20.12|20.5|20.14|20.48|20.12|19
1591195500000|2020-06-03 14:45:00|20.49|20.13|20.53|20.17|20.53|20.17|20.49|20.13|45
1591195800000|2020-06-03 14:50:00|20.54|20.18|20.54|20.18|20.55|20.19|20.53|20.17|23
1591196100000|2020-06-03 14:55:00|20.55|20.19|20.57|20.21|20.58|20.22|20.55|20.19|15
1591196400000|2020-06-03 15:00:00|20.56|20.2|20.56|20.2|20.58|20.22|20.54|20.18|29
1591196700000|2020-06-03 15:05:00|20.55|20.19|20.55|20.19|20.56|20.2|20.53|20.17|11
1591197000000|2020-06-03 15:10:00|20.54|20.18|20.57|20.21|20.57|20.21|20.54|20.18|34
1591197300000|2020-06-03 15:15:00|20.58|20.22|20.58|20.22|20.6|20.24|20.58|20.22|11
1591197600000|2020-06-03 15:20:00|20.59|20.23|20.6|20.24|20.6|20.24|20.58|20.22|8
1591197900000|2020-06-03 15:25:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|25
1591198200000|2020-06-03 15:30:00|20.6|20.24|20.6|20.24|20.6|20.24|20.59|20.23|5
1591198500000|2020-06-03 15:35:00|20.59|20.23|20.54|20.18|20.59|20.23|20.54|20.18|28
1591198800000|2020-06-03 15:40:00|20.53|20.17|20.54|20.18|20.54|20.18|20.51|20.15|15
1591199100000|2020-06-03 15:45:00|20.53|20.17|20.54|20.18|20.55|20.19|20.52|20.16|28
1591199400000|2020-06-03 15:50:00|20.55|20.19|20.53|20.17|20.55|20.19|20.52|20.16|19
1591199700000|2020-06-03 15:55:00|20.54|20.18|20.58|20.22|20.58|20.22|20.53|20.17|21
1591200000000|2020-06-03 16:00:00|20.59|20.23|20.59|20.23|20.59|20.23|20.56|20.2|35
1591200300000|2020-06-03 16:05:00|20.6|20.24|20.59|20.23|20.61|20.25|20.58|20.22|34
1591200600000|2020-06-03 16:10:00|20.58|20.22|20.6|20.24|20.6|20.24|20.58|20.22|23
1591200900000|2020-06-03 16:15:00|20.59|20.23|20.6|20.24|20.61|20.25|20.59|20.23|38
1591201200000|2020-06-03 16:20:00|20.59|20.23|20.62|20.26|20.62|20.26|20.59|20.23|32
1591201500000|2020-06-03 16:25:00|20.61|20.25|20.62|20.26|20.64|20.28|20.61|20.25|12
1591201800000|2020-06-03 16:30:00|20.63|20.27|20.61|20.25|20.63|20.27|20.59|20.23|31
1591202100000|2020-06-03 16:35:00|20.62|20.26|20.6|20.24|20.62|20.26|20.6|20.24|19
1591202400000|2020-06-03 16:40:00|20.61|20.25|20.58|20.22|20.62|20.26|20.58|20.22|40
1591202700000|2020-06-03 16:45:00|20.59|20.23|20.55|20.19|20.59|20.23|20.54|20.18|39
1591203000000|2020-06-03 16:50:00|20.56|20.2|20.6|20.24|20.61|20.25|20.55|20.19|61
1591203300000|2020-06-03 16:55:00|20.61|20.25|20.6|20.24|20.62|20.26|20.6|20.24|20
1591203600000|2020-06-03 17:00:00|20.61|20.25|20.62|20.26|20.63|20.27|20.6|20.24|12
1591203900000|2020-06-03 17:05:00|20.63|20.27|20.65|20.29|20.65|20.29|20.63|20.27|23
1591204200000|2020-06-03 17:10:00|20.64|20.28|20.64|20.28|20.65|20.29|20.64|20.28|15
1591204500000|2020-06-03 17:15:00|20.65|20.29|20.58|20.22|20.65|20.29|20.58|20.22|24
1591204800000|2020-06-03 17:20:00|20.57|20.21|20.57|20.21|20.58|20.22|20.55|20.19|25
1591205100000|2020-06-03 17:25:00|20.56|20.2|20.6|20.24|20.61|20.25|20.55|20.19|37
1591205400000|2020-06-03 17:30:00|20.59|20.23|20.58|20.22|20.59|20.23|20.58|20.22|14
1591205700000|2020-06-03 17:35:00|20.57|20.21|20.56|20.2|20.58|20.22|20.54|20.18|18
1591206000000|2020-06-03 17:40:00|20.55|20.19|20.56|20.2|20.56|20.2|20.54|20.18|32
1591206300000|2020-06-03 17:45:00|20.55|20.19|20.55|20.19|20.56|20.2|20.54|20.18|9
1591206600000|2020-06-03 17:50:00|20.54|20.18|20.53|20.17|20.54|20.18|20.53|20.17|38
1591206900000|2020-06-03 17:55:00|20.54|20.18|20.49|20.13|20.54|20.18|20.48|20.12|46
1591207200000|2020-06-03 18:00:00|20.5|20.14|20.5|20.14|20.51|20.15|20.48|20.12|37
1591207500000|2020-06-03 18:05:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|13
1591207800000|2020-06-03 18:10:00|20.5|20.14|20.52|20.16|20.52|20.16|20.49|20.13|29
1591208100000|2020-06-03 18:15:00|20.51|20.15|20.54|20.18|20.55|20.19|20.51|20.15|40
1591208400000|2020-06-03 18:20:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|7
1591209000000|2020-06-03 18:30:00|20.52|20.16|20.54|20.18|20.55|20.19|20.52|20.16|13
1591209300000|2020-06-03 18:35:00|20.55|20.19|20.53|20.17|20.55|20.19|20.53|20.17|13
1591209600000|2020-06-03 18:40:00|20.54|20.18|20.61|20.25|20.63|20.27|20.53|20.17|58
1591209900000|2020-06-03 18:45:00|20.6|20.24|20.59|20.23|20.61|20.25|20.57|20.21|36
1591210200000|2020-06-03 18:50:00|20.6|20.24|20.61|20.25|20.62|20.26|20.59|20.23|52
1591210500000|2020-06-03 18:55:00|20.62|20.26|20.61|20.25|20.63|20.27|20.61|20.25|8
1591210800000|2020-06-03 19:00:00|20.62|20.26|20.59|20.23|20.66|20.3|20.59|20.23|40
1591211100000|2020-06-03 19:05:00|20.6|20.24|20.58|20.22|20.61|20.25|20.56|20.2|32
1591211400000|2020-06-03 19:10:00|20.59|20.23|20.6|20.24|20.6|20.24|20.57|20.21|52
1591211700000|2020-06-03 19:15:00|20.61|20.25|20.59|20.23|20.62|20.26|20.58|20.22|22
1591212000000|2020-06-03 19:20:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|29
1591212300000|2020-06-03 19:25:00|20.57|20.21|20.59|20.23|20.6|20.24|20.57|20.21|37
1591212600000|2020-06-03 19:30:00|20.58|20.22|20.5|20.14|20.59|20.23|20.46|20.1|75
1591212900000|2020-06-03 19:35:00|20.51|20.15|20.5|20.14|20.51|20.15|20.48|20.12|46
1591213200000|2020-06-03 19:40:00|20.51|20.15|20.5|20.14|20.51|20.15|20.49|20.13|18
1591213500000|2020-06-03 19:45:00|20.51|20.15|20.5|20.14|20.51|20.15|20.49|20.13|14
1591213800000|2020-06-03 19:50:00|20.51|20.15|20.49|20.13|20.51|20.15|20.48|20.12|39
1591214100000|2020-06-03 19:55:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|10
1591214400000|2020-06-03 20:00:00|20.48|20.12|20.45|20.09|20.48|20.12|20.45|20.09|8
1591214700000|2020-06-03 20:05:00|20.44|20.08|20.44|20.08|20.45|20.09|20.44|20.08|17
1591215000000|2020-06-03 20:10:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|22
1591215300000|2020-06-03 20:15:00|20.45|20.09|20.44|20.08|20.46|20.1|20.43|20.07|34
1591215600000|2020-06-03 20:20:00|20.43|20.07|20.44|20.08|20.45|20.09|20.43|20.07|24
1591215900000|2020-06-03 20:25:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|75
1591216200000|2020-06-03 20:30:00|20.44|20.08|20.46|20.1|20.46|20.1|20.44|20.08|17
1591216800000|2020-06-03 20:40:00|20.47|20.11|20.5|20.14|20.51|20.15|20.46|20.1|20
1591217100000|2020-06-03 20:45:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|3
1591217400000|2020-06-03 20:50:00|20.5|20.14|20.54|20.18|20.54|20.18|20.49|20.13|31
1591217700000|2020-06-03 20:55:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|19
1591218000000|2020-06-03 21:00:00|20.52|20.16|20.51|20.15|20.53|20.17|20.51|20.15|10
1591218300000|2020-06-03 21:05:00|20.52|20.16|20.53|20.17|20.55|20.19|20.52|20.16|38
1591218600000|2020-06-03 21:10:00|20.52|20.16|20.49|20.13|20.53|20.17|20.49|20.13|26
1591218900000|2020-06-03 21:15:00|20.48|20.12|20.48|20.12|20.49|20.13|20.48|20.12|7
1591219200000|2020-06-03 21:20:00|20.49|20.13|20.47|20.11|20.49|20.13|20.47|20.11|11
1591219500000|2020-06-03 21:25:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|19
1591219800000|2020-06-03 21:30:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|4
1591220100000|2020-06-03 21:35:00|20.45|20.09|20.47|20.11|20.47|20.11|20.45|20.09|11
1591220400000|2020-06-03 21:40:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|13
1591220700000|2020-06-03 21:45:00|20.47|20.11|20.47|20.11|20.47|20.11|20.45|20.09|21
1591221000000|2020-06-03 21:50:00|20.46|20.1|20.44|20.08|20.48|20.12|20.44|20.08|25
1591221300000|2020-06-03 21:55:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|31
1591221600000|2020-06-03 22:00:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|3
1591221900000|2020-06-03 22:05:00|20.45|20.09|20.47|20.11|20.48|20.12|20.45|20.09|15
1591222200000|2020-06-03 22:10:00|20.48|20.12|20.47|20.11|20.48|20.12|20.44|20.08|40
1591222500000|2020-06-03 22:15:00|20.46|20.1|20.48|20.12|20.48|20.12|20.46|20.1|31
1591222800000|2020-06-03 22:20:00|20.49|20.13|20.49|20.13|20.49|20.13|20.47|20.11|18
1591223100000|2020-06-03 22:25:00|20.5|20.14|20.5|20.14|20.51|20.15|20.49|20.13|9
1591223400000|2020-06-03 22:30:00|20.49|20.13|20.5|20.14|20.51|20.15|20.48|20.12|18
1591223700000|2020-06-03 22:35:00|20.51|20.15|20.55|20.19|20.55|20.19|20.51|20.15|19
1591224000000|2020-06-03 22:40:00|20.56|20.2|20.56|20.2|20.56|20.2|20.55|20.19|7
1591224300000|2020-06-03 22:45:00|20.55|20.19|20.56|20.2|20.57|20.21|20.55|20.19|14
1591224600000|2020-06-03 22:50:00|20.57|20.21|20.58|20.22|20.59|20.23|20.56|20.2|12
1591224900000|2020-06-03 22:55:00|20.59|20.23|20.59|20.23|20.61|20.25|20.57|20.21|21
1591225200000|2020-06-03 23:00:00|20.58|20.22|20.55|20.19|20.6|20.24|20.55|20.19|52
1591225500000|2020-06-03 23:05:00|20.56|20.2|20.58|20.22|20.58|20.22|20.55|20.19|27
1591225800000|2020-06-03 23:10:00|20.57|20.21|20.54|20.18|20.58|20.22|20.53|20.17|25
1591226100000|2020-06-03 23:15:00|20.53|20.17|20.57|20.21|20.57|20.21|20.53|20.17|22
1591226400000|2020-06-03 23:20:00|20.56|20.2|20.57|20.21|20.57|20.21|20.56|20.2|12
1591226700000|2020-06-03 23:25:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|9
1591227000000|2020-06-03 23:30:00|20.55|20.19|20.56|20.2|20.56|20.2|20.54|20.18|14
1591227300000|2020-06-03 23:35:00|20.57|20.21|20.59|20.23|20.6|20.24|20.57|20.21|28
1591227600000|2020-06-03 23:40:00|20.6|20.24|20.55|20.19|20.65|20.29|20.54|20.18|38
1591227900000|2020-06-03 23:45:00|20.54|20.18|20.57|20.21|20.57|20.21|20.53|20.17|80
1591228200000|2020-06-03 23:50:00|20.56|20.2|20.58|20.22|20.6|20.24|20.56|20.2|45
1591228500000|2020-06-03 23:55:00|20.57|20.21|20.59|20.23|20.6|20.24|20.57|20.21|25
1591228800000|2020-06-04 00:00:00|20.6|20.24|20.59|20.23|20.6|20.24|20.59|20.23|12
1591229100000|2020-06-04 00:05:00|20.58|20.22|20.55|20.19|20.59|20.23|20.54|20.18|32
1591229400000|2020-06-04 00:10:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|31
1591229700000|2020-06-04 00:15:00|20.55|20.19|20.59|20.23|20.59|20.23|20.54|20.18|29
1591230000000|2020-06-04 00:20:00|20.6|20.24|20.55|20.19|20.6|20.24|20.55|20.19|16
1591230300000|2020-06-04 00:25:00|20.54|20.18|20.57|20.21|20.57|20.21|20.54|20.18|24
1591230600000|2020-06-04 00:30:00|20.58|20.22|20.59|20.23|20.6|20.24|20.57|20.21|20
1591230900000|2020-06-04 00:35:00|20.6|20.24|20.56|20.2|20.61|20.25|20.56|20.2|36
1591231200000|2020-06-04 00:40:00|20.57|20.21|20.56|20.2|20.57|20.21|20.55|20.19|46
1591231500000|2020-06-04 00:45:00|20.55|20.19|20.56|20.2|20.57|20.21|20.55|20.19|26
1591231800000|2020-06-04 00:50:00|20.55|20.19|20.55|20.19|20.56|20.2|20.55|20.19|7
1591232400000|2020-06-04 01:00:00|20.56|20.2|20.59|20.23|20.59|20.23|20.56|20.2|26
1591232700000|2020-06-04 01:05:00|20.58|20.22|20.55|20.19|20.59|20.23|20.54|20.18|50
1591233000000|2020-06-04 01:10:00|20.54|20.18|20.56|20.2|20.56|20.2|20.54|20.18|11
1591233300000|2020-06-04 01:15:00|20.55|20.19|20.55|20.19|20.56|20.2|20.55|20.19|21
1591233600000|2020-06-04 01:20:00|20.54|20.18|20.54|20.18|20.55|20.19|20.53|20.17|21
1591233900000|2020-06-04 01:25:00|20.55|20.19|20.58|20.22|20.59|20.23|20.54|20.18|38
1591234200000|2020-06-04 01:30:00|20.59|20.23|20.59|20.23|20.6|20.24|20.58|20.22|23
1591234500000|2020-06-04 01:35:00|20.58|20.22|20.56|20.2|20.59|20.23|20.56|20.2|37
1591234800000|2020-06-04 01:40:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|39
1591235100000|2020-06-04 01:45:00|20.56|20.2|20.55|20.19|20.57|20.21|20.54|20.18|20
1591235400000|2020-06-04 01:50:00|20.54|20.18|20.55|20.19|20.55|20.19|20.54|20.18|30
1591235700000|2020-06-04 01:55:00|20.54|20.18|20.56|20.2|20.56|20.2|20.54|20.18|25
1591236000000|2020-06-04 02:00:00|20.55|20.19|20.61|20.25|20.62|20.26|20.55|20.19|29
1591236300000|2020-06-04 02:05:00|20.62|20.26|20.63|20.27|20.63|20.27|20.61|20.25|34
1591236600000|2020-06-04 02:10:00|20.62|20.26|20.67|20.31|20.67|20.31|20.62|20.26|28
1591236900000|2020-06-04 02:15:00|20.68|20.32|20.68|20.32|20.69|20.33|20.66|20.3|37
1591237200000|2020-06-04 02:20:00|20.69|20.33|20.66|20.3|20.7|20.34|20.66|20.3|24
1591237500000|2020-06-04 02:25:00|20.67|20.31|20.68|20.32|20.68|20.32|20.66|20.3|10
1591237800000|2020-06-04 02:30:00|20.69|20.33|20.66|20.3|20.69|20.33|20.65|20.29|22
1591238100000|2020-06-04 02:35:00|20.67|20.31|20.66|20.3|20.67|20.31|20.64|20.28|18
1591238400000|2020-06-04 02:40:00|20.67|20.31|20.64|20.28|20.67|20.31|20.63|20.27|30
1591238700000|2020-06-04 02:45:00|20.65|20.29|20.65|20.29|20.67|20.31|20.65|20.29|9
1591239000000|2020-06-04 02:50:00|20.66|20.3|20.66|20.3|20.66|20.3|20.64|20.28|9
1591239300000|2020-06-04 02:55:00|20.65|20.29|20.65|20.29|20.66|20.3|20.64|20.28|37
1591239600000|2020-06-04 03:00:00|20.64|20.28|20.65|20.29|20.69|20.33|20.64|20.28|30
1591239900000|2020-06-04 03:05:00|20.64|20.28|20.64|20.28|20.65|20.29|20.64|20.28|21
1591240200000|2020-06-04 03:10:00|20.65|20.29|20.63|20.27|20.65|20.29|20.63|20.27|29
1591240500000|2020-06-04 03:15:00|20.64|20.28|20.64|20.28|20.65|20.29|20.63|20.27|9
1591240800000|2020-06-04 03:20:00|20.63|20.27|20.66|20.3|20.67|20.31|20.63|20.27|46
1591241100000|2020-06-04 03:25:00|20.67|20.31|20.73|20.37|20.74|20.38|20.67|20.31|9
1591241400000|2020-06-04 03:30:00|20.72|20.36|20.77|20.41|20.77|20.41|20.71|20.35|26
1591241700000|2020-06-04 03:35:00|20.76|20.4|20.8|20.44|20.82|20.46|20.76|20.4|21
1591242000000|2020-06-04 03:40:00|20.79|20.43|20.76|20.4|20.8|20.44|20.74|20.38|34
1591242300000|2020-06-04 03:45:00|20.77|20.41|20.86|20.5|20.87|20.51|20.76|20.4|46
1591242600000|2020-06-04 03:50:00|20.87|20.51|20.87|20.51|20.88|20.52|20.86|20.5|17
1591242900000|2020-06-04 03:55:00|20.88|20.52|20.89|20.53|20.89|20.53|20.87|20.51|12
1591243200000|2020-06-04 04:00:00|20.88|20.52|20.9|20.54|20.9|20.54|20.88|20.52|11
1591243500000|2020-06-04 04:05:00|20.89|20.53|20.85|20.49|20.9|20.54|20.84|20.48|20
1591243800000|2020-06-04 04:10:00|20.86|20.5|20.84|20.48|20.86|20.5|20.83|20.47|15
1591244100000|2020-06-04 04:15:00|20.85|20.49|20.85|20.49|20.85|20.49|20.84|20.48|17
1591244400000|2020-06-04 04:20:00|20.84|20.48|20.84|20.48|20.85|20.49|20.83|20.47|11
1591244700000|2020-06-04 04:25:00|20.85|20.49|20.79|20.43|20.85|20.49|20.78|20.42|49
1591245000000|2020-06-04 04:30:00|20.78|20.42|20.78|20.42|20.79|20.43|20.78|20.42|9
1591245300000|2020-06-04 04:35:00|20.77|20.41|20.77|20.41|20.77|20.41|20.75|20.39|31
1591245600000|2020-06-04 04:40:00|20.76|20.4|20.78|20.42|20.79|20.43|20.75|20.39|29
1591245900000|2020-06-04 04:45:00|20.79|20.43|20.81|20.45|20.81|20.45|20.79|20.43|31
1591246200000|2020-06-04 04:50:00|20.8|20.44|20.79|20.43|20.82|20.46|20.79|20.43|50
1591246500000|2020-06-04 04:55:00|20.78|20.42|20.81|20.45|20.81|20.45|20.78|20.42|12
1591246800000|2020-06-04 05:00:00|20.82|20.46|20.81|20.45|20.82|20.46|20.81|20.45|14
1591247100000|2020-06-04 05:05:00|20.8|20.44|20.79|20.43|20.81|20.45|20.79|20.43|44
1591247400000|2020-06-04 05:10:00|20.8|20.44|20.8|20.44|20.81|20.45|20.79|20.43|29
1591247700000|2020-06-04 05:15:00|20.81|20.45|20.79|20.43|20.81|20.45|20.79|20.43|7
1591248000000|2020-06-04 05:20:00|20.8|20.44|20.82|20.46|20.83|20.47|20.79|20.43|29
1591248300000|2020-06-04 05:25:00|20.83|20.47|20.81|20.45|20.83|20.47|20.8|20.44|27
1591248600000|2020-06-04 05:30:00|20.8|20.44|20.72|20.36|20.81|20.45|20.7|20.34|39
1591248900000|2020-06-04 05:35:00|20.71|20.35|20.68|20.32|20.72|20.36|20.67|20.31|32
1591249200000|2020-06-04 05:40:00|20.69|20.33|20.7|20.34|20.71|20.35|20.69|20.33|34
1591249500000|2020-06-04 05:45:00|20.69|20.33|20.68|20.32|20.7|20.34|20.68|20.32|28
1591249800000|2020-06-04 05:50:00|20.69|20.33|20.71|20.35|20.71|20.35|20.68|20.32|23
1591250100000|2020-06-04 05:55:00|20.72|20.36|20.7|20.34|20.72|20.36|20.69|20.33|17
1591250400000|2020-06-04 06:00:00|20.69|20.33|20.69|20.33|20.7|20.34|20.69|20.33|3
1591250700000|2020-06-04 06:05:00|20.68|20.32|20.65|20.29|20.69|20.33|20.65|20.29|32
1591251000000|2020-06-04 06:10:00|20.66|20.3|20.66|20.3|20.66|20.3|20.61|20.25|37
1591251300000|2020-06-04 06:15:00|20.65|20.29|20.66|20.3|20.67|20.31|20.65|20.29|66
1591251600000|2020-06-04 06:20:00|20.67|20.31|20.68|20.32|20.68|20.32|20.64|20.28|41
1591251900000|2020-06-04 06:25:00|20.67|20.31|20.69|20.33|20.69|20.33|20.67|20.31|55
1591252200000|2020-06-04 06:30:00|20.68|20.32|20.72|20.36|20.74|20.38|20.68|20.32|115
1591252500000|2020-06-04 06:35:00|20.73|20.37|20.74|20.38|20.74|20.38|20.72|20.36|20
1591252800000|2020-06-04 06:40:00|20.73|20.37|20.76|20.4|20.76|20.4|20.73|20.37|52
1591253100000|2020-06-04 06:45:00|20.75|20.39|20.73|20.37|20.75|20.39|20.72|20.36|21
1591253400000|2020-06-04 06:50:00|20.72|20.36|20.74|20.38|20.74|20.38|20.72|20.36|15
1591253700000|2020-06-04 06:55:00|20.73|20.37|20.73|20.37|20.74|20.38|20.73|20.37|31
1591254000000|2020-06-04 07:00:00|20.74|20.38|20.74|20.38|20.75|20.39|20.73|20.37|31
1591254300000|2020-06-04 07:05:00|20.75|20.39|20.76|20.4|20.77|20.41|20.74|20.38|16
1591254600000|2020-06-04 07:10:00|20.75|20.39|20.75|20.39|20.75|20.39|20.74|20.38|7
1591254900000|2020-06-04 07:15:00|20.74|20.38|20.72|20.36|20.75|20.39|20.71|20.35|41
1591255200000|2020-06-04 07:20:00|20.73|20.37|20.72|20.36|20.73|20.37|20.71|20.35|140
1591255500000|2020-06-04 07:25:00|20.73|20.37|20.72|20.36|20.73|20.37|20.72|20.36|56
1591255800000|2020-06-04 07:30:00|20.73|20.37|20.74|20.38|20.74|20.38|20.72|20.36|156
1591256100000|2020-06-04 07:35:00|20.73|20.37|20.7|20.34|20.74|20.38|20.7|20.34|24
1591256400000|2020-06-04 07:40:00|20.69|20.33|20.73|20.37|20.75|20.39|20.69|20.33|34
1591256700000|2020-06-04 07:45:00|20.72|20.36|20.75|20.39|20.76|20.4|20.72|20.36|22
1591257000000|2020-06-04 07:50:00|20.74|20.38|20.71|20.35|20.75|20.39|20.71|20.35|12
1591257300000|2020-06-04 07:55:00|20.72|20.36|20.72|20.36|20.75|20.39|20.71|20.35|43
1591257600000|2020-06-04 08:00:00|20.71|20.35|20.68|20.32|20.71|20.35|20.68|20.32|24
1591257900000|2020-06-04 08:05:00|20.67|20.31|20.67|20.31|20.68|20.32|20.67|20.31|15
1591258200000|2020-06-04 08:10:00|20.68|20.32|20.67|20.31|20.68|20.32|20.67|20.31|24
1591258500000|2020-06-04 08:15:00|20.66|20.3|20.66|20.3|20.67|20.31|20.65|20.29|5
1591258800000|2020-06-04 08:20:00|20.65|20.29|20.64|20.28|20.65|20.29|20.64|20.28|4
1591259100000|2020-06-04 08:25:00|20.63|20.27|20.64|20.28|20.65|20.29|20.63|20.27|20
1591259400000|2020-06-04 08:30:00|20.65|20.29|20.66|20.3|20.68|20.32|20.64|20.28|112
1591259700000|2020-06-04 08:35:00|20.67|20.31|20.67|20.31|20.69|20.33|20.67|20.31|71
1591260000000|2020-06-04 08:40:00|20.68|20.32|20.67|20.31|20.68|20.32|20.67|20.31|30
1591260300000|2020-06-04 08:45:00|20.68|20.32|20.7|20.34|20.7|20.34|20.68|20.32|25
1591260600000|2020-06-04 08:50:00|20.69|20.33|20.7|20.34|20.7|20.34|20.69|20.33|68
1591260900000|2020-06-04 08:55:00|20.71|20.35|20.7|20.34|20.71|20.35|20.7|20.34|6
1591261200000|2020-06-04 09:00:00|20.71|20.35|20.69|20.33|20.71|20.35|20.69|20.33|17
1591261500000|2020-06-04 09:05:00|20.7|20.34|20.66|20.3|20.7|20.34|20.66|20.3|17
1591261800000|2020-06-04 09:10:00|20.65|20.29|20.6|20.24|20.66|20.3|20.6|20.24|24
1591262100000|2020-06-04 09:15:00|20.61|20.25|20.46|20.1|20.64|20.28|20.46|20.1|45
1591262400000|2020-06-04 09:20:00|20.45|20.09|20.39|20.03|20.45|20.09|20.2|19.84|202
1591262700000|2020-06-04 09:25:00|20.4|20.04|20.51|20.15|20.53|20.17|20.39|20.03|72
1591263000000|2020-06-04 09:30:00|20.52|20.16|20.47|20.11|20.52|20.16|20.45|20.09|68
1591263300000|2020-06-04 09:35:00|20.46|20.1|20.5|20.14|20.5|20.14|20.45|20.09|39
1591263600000|2020-06-04 09:40:00|20.49|20.13|20.48|20.12|20.5|20.14|20.47|20.11|44
1591263900000|2020-06-04 09:45:00|20.47|20.11|20.49|20.13|20.5|20.14|20.47|20.11|31
1591264200000|2020-06-04 09:50:00|20.48|20.12|20.51|20.15|20.52|20.16|20.48|20.12|28
1591264500000|2020-06-04 09:55:00|20.52|20.16|20.52|20.16|20.53|20.17|20.51|20.15|55
1591264800000|2020-06-04 10:00:00|20.53|20.17|20.47|20.11|20.53|20.17|20.47|20.11|41
1591265100000|2020-06-04 10:05:00|20.46|20.1|20.45|20.09|20.46|20.1|20.4|20.04|86
1591265400000|2020-06-04 10:10:00|20.44|20.08|20.45|20.09|20.46|20.1|20.4|20.04|52
1591265700000|2020-06-04 10:15:00|20.44|20.08|20.47|20.11|20.47|20.11|20.43|20.07|26
1591266000000|2020-06-04 10:20:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|31
1591266300000|2020-06-04 10:25:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|39
1591266600000|2020-06-04 10:30:00|20.48|20.12|20.51|20.15|20.51|20.15|20.48|20.12|48
1591266900000|2020-06-04 10:35:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|28
1591267200000|2020-06-04 10:40:00|20.52|20.16|20.52|20.16|20.52|20.16|20.49|20.13|23
1591267500000|2020-06-04 10:45:00|20.51|20.15|20.52|20.16|20.54|20.18|20.51|20.15|20
1591267800000|2020-06-04 10:50:00|20.51|20.15|20.51|20.15|20.52|20.16|20.51|20.15|15
1591268100000|2020-06-04 10:55:00|20.5|20.14|20.51|20.15|20.52|20.16|20.49|20.13|17
1591268400000|2020-06-04 11:00:00|20.5|20.14|20.51|20.15|20.51|20.15|20.49|20.13|16
1591268700000|2020-06-04 11:05:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|5
1591269000000|2020-06-04 11:10:00|20.51|20.15|20.5|20.14|20.52|20.16|20.49|20.13|12
1591269300000|2020-06-04 11:15:00|20.49|20.13|20.46|20.1|20.5|20.14|20.46|20.1|26
1591269600000|2020-06-04 11:20:00|20.45|20.09|20.4|20.04|20.45|20.09|20.38|20.02|40
1591269900000|2020-06-04 11:25:00|20.39|20.03|20.4|20.04|20.41|20.05|20.38|20.02|128
1591270200000|2020-06-04 11:30:00|20.39|20.03|20.38|20.02|20.42|20.06|20.3|19.94|81
1591270500000|2020-06-04 11:35:00|20.39|20.03|20.55|20.19|20.59|20.23|20.38|20.02|139
1591270800000|2020-06-04 11:40:00|20.54|20.18|20.56|20.2|20.62|20.26|20.53|20.17|130
1591271100000|2020-06-04 11:45:00|20.55|20.19|20.57|20.21|20.59|20.23|20.55|20.19|43
1591271400000|2020-06-04 11:50:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|99
1591271700000|2020-06-04 11:55:00|20.59|20.23|20.61|20.25|20.64|20.28|20.58|20.22|62
1591272000000|2020-06-04 12:00:00|20.62|20.26|20.6|20.24|20.62|20.26|20.57|20.21|25
1591272300000|2020-06-04 12:05:00|20.59|20.23|20.56|20.2|20.59|20.23|20.55|20.19|54
1591272600000|2020-06-04 12:10:00|20.57|20.21|20.62|20.26|20.63|20.27|20.56|20.2|39
1591272900000|2020-06-04 12:15:00|20.61|20.25|20.59|20.23|20.67|20.31|20.59|20.23|68
1591273200000|2020-06-04 12:20:00|20.6|20.24|20.58|20.22|20.61|20.25|20.57|20.21|57
1591273500000|2020-06-04 12:25:00|20.57|20.21|20.59|20.23|20.61|20.25|20.57|20.21|29
1591273800000|2020-06-04 12:30:00|20.6|20.24|20.61|20.25|20.61|20.25|20.58|20.22|10
1591274100000|2020-06-04 12:35:00|20.6|20.24|20.59|20.23|20.61|20.25|20.59|20.23|24
1591274400000|2020-06-04 12:40:00|20.6|20.24|20.62|20.26|20.63|20.27|20.6|20.24|29
1591274700000|2020-06-04 12:45:00|20.63|20.27|20.66|20.3|20.68|20.32|20.62|20.26|46
1591275000000|2020-06-04 12:50:00|20.65|20.29|20.65|20.29|20.66|20.3|20.64|20.28|49
1591275300000|2020-06-04 12:55:00|20.64|20.28|20.63|20.27|20.64|20.28|20.62|20.26|10
1591275600000|2020-06-04 13:00:00|20.64|20.28|20.61|20.25|20.64|20.28|20.61|20.25|18
1591275900000|2020-06-04 13:05:00|20.62|20.26|20.62|20.26|20.64|20.28|20.61|20.25|43
1591276200000|2020-06-04 13:10:00|20.61|20.25|20.58|20.22|20.64|20.28|20.57|20.21|118
1591276500000|2020-06-04 13:15:00|20.57|20.21|20.65|20.29|20.66|20.3|20.57|20.21|27
1591276800000|2020-06-04 13:20:00|20.64|20.28|20.68|20.32|20.79|20.43|20.64|20.28|137
1591277100000|2020-06-04 13:25:00|20.69|20.33|20.69|20.33|20.7|20.34|20.64|20.28|52
1591277400000|2020-06-04 13:30:00|20.7|20.34|20.7|20.34|20.73|20.37|20.68|20.32|49
1591277700000|2020-06-04 13:35:00|20.69|20.33|20.7|20.34|20.7|20.34|20.68|20.32|14
1591278000000|2020-06-04 13:40:00|20.71|20.35|20.72|20.36|20.74|20.38|20.71|20.35|37
1591278300000|2020-06-04 13:45:00|20.73|20.37|20.71|20.35|20.77|20.41|20.69|20.33|77
1591278600000|2020-06-04 13:50:00|20.7|20.34|20.71|20.35|20.72|20.36|20.7|20.34|32
1591278900000|2020-06-04 13:55:00|20.7|20.34|20.74|20.38|20.74|20.38|20.69|20.33|49
1591279200000|2020-06-04 14:00:00|20.73|20.37|20.72|20.36|20.74|20.38|20.71|20.35|50
1591279500000|2020-06-04 14:05:00|20.71|20.35|20.7|20.34|20.72|20.36|20.7|20.34|6
1591279800000|2020-06-04 14:10:00|20.71|20.35|20.69|20.33|20.72|20.36|20.68|20.32|25
1591280100000|2020-06-04 14:15:00|20.68|20.32|20.69|20.33|20.71|20.35|20.68|20.32|10
1591280400000|2020-06-04 14:20:00|20.7|20.34|20.73|20.37|20.73|20.37|20.69|20.33|20
1591280700000|2020-06-04 14:25:00|20.72|20.36|20.67|20.31|20.73|20.37|20.67|20.31|13
1591281000000|2020-06-04 14:30:00|20.68|20.32|20.68|20.32|20.69|20.33|20.68|20.32|3
1591281300000|2020-06-04 14:35:00|20.67|20.31|20.67|20.31|20.68|20.32|20.64|20.28|29
1591281600000|2020-06-04 14:40:00|20.68|20.32|20.64|20.28|20.68|20.32|20.61|20.25|29
1591281900000|2020-06-04 14:45:00|20.65|20.29|20.65|20.29|20.68|20.32|20.63|20.27|35
1591282200000|2020-06-04 14:50:00|20.66|20.3|20.67|20.31|20.68|20.32|20.65|20.29|15
1591282500000|2020-06-04 14:55:00|20.66|20.3|20.66|20.3|20.67|20.31|20.65|20.29|59
1591282800000|2020-06-04 15:00:00|20.65|20.29|20.69|20.33|20.69|20.33|20.65|20.29|45
1591283100000|2020-06-04 15:05:00|20.68|20.32|20.64|20.28|20.69|20.33|20.63|20.27|23
1591283400000|2020-06-04 15:10:00|20.63|20.27|20.62|20.26|20.64|20.28|20.61|20.25|18
1591283700000|2020-06-04 15:15:00|20.61|20.25|20.59|20.23|20.61|20.25|20.57|20.21|19
1591284000000|2020-06-04 15:20:00|20.58|20.22|20.62|20.26|20.63|20.27|20.58|20.22|31
1591284300000|2020-06-04 15:25:00|20.63|20.27|20.63|20.27|20.63|20.27|20.61|20.25|41
1591284600000|2020-06-04 15:30:00|20.64|20.28|20.63|20.27|20.65|20.29|20.62|20.26|30
1591284900000|2020-06-04 15:35:00|20.64|20.28|20.65|20.29|20.66|20.3|20.63|20.27|66
1591285200000|2020-06-04 15:40:00|20.64|20.28|20.64|20.28|20.66|20.3|20.62|20.26|28
1591285500000|2020-06-04 15:45:00|20.65|20.29|20.64|20.28|20.67|20.31|20.63|20.27|60
1591285800000|2020-06-04 15:50:00|20.63|20.27|20.68|20.32|20.68|20.32|20.63|20.27|22
1591286100000|2020-06-04 15:55:00|20.67|20.31|20.72|20.36|20.78|20.42|20.67|20.31|43
1591286400000|2020-06-04 16:00:00|20.71|20.35|20.62|20.26|20.74|20.38|20.6|20.24|88
1591286700000|2020-06-04 16:05:00|20.61|20.25|20.68|20.32|20.69|20.33|20.61|20.25|52
1591287000000|2020-06-04 16:10:00|20.67|20.31|20.64|20.28|20.68|20.32|20.62|20.26|74
1591287300000|2020-06-04 16:15:00|20.63|20.27|20.68|20.32|20.68|20.32|20.6|20.24|46
1591287600000|2020-06-04 16:20:00|20.69|20.33|20.7|20.34|20.71|20.35|20.68|20.32|52
1591287900000|2020-06-04 16:25:00|20.71|20.35|20.7|20.34|20.71|20.35|20.68|20.32|38
1591288200000|2020-06-04 16:30:00|20.69|20.33|20.61|20.25|20.7|20.34|20.61|20.25|55
1591288500000|2020-06-04 16:35:00|20.62|20.26|20.66|20.3|20.66|20.3|20.61|20.25|13
1591288800000|2020-06-04 16:40:00|20.65|20.29|20.61|20.25|20.66|20.3|20.6|20.24|29
1591289100000|2020-06-04 16:45:00|20.62|20.26|20.63|20.27|20.64|20.28|20.61|20.25|16
1591289400000|2020-06-04 16:50:00|20.62|20.26|20.63|20.27|20.65|20.29|20.62|20.26|72
1591289700000|2020-06-04 16:55:00|20.62|20.26|20.6|20.24|20.62|20.26|20.6|20.24|55
1591290000000|2020-06-04 17:00:00|20.61|20.25|20.63|20.27|20.63|20.27|20.6|20.24|27
1591290300000|2020-06-04 17:05:00|20.62|20.26|20.61|20.25|20.64|20.28|20.61|20.25|44
1591290600000|2020-06-04 17:10:00|20.62|20.26|20.61|20.25|20.62|20.26|20.59|20.23|50
1591290900000|2020-06-04 17:15:00|20.6|20.24|20.6|20.24|20.61|20.25|20.59|20.23|31
1591291200000|2020-06-04 17:20:00|20.61|20.25|20.61|20.25|20.61|20.25|20.58|20.22|11
1591291500000|2020-06-04 17:25:00|20.6|20.24|20.61|20.25|20.62|20.26|20.6|20.24|24
1591291800000|2020-06-04 17:30:00|20.6|20.24|20.6|20.24|20.61|20.25|20.59|20.23|83
1591292100000|2020-06-04 17:35:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|33
1591292400000|2020-06-04 17:40:00|20.62|20.26|20.63|20.27|20.66|20.3|20.61|20.25|74
1591292700000|2020-06-04 17:45:00|20.64|20.28|20.64|20.28|20.64|20.28|20.63|20.27|69
1591293000000|2020-06-04 17:50:00|20.63|20.27|20.64|20.28|20.64|20.28|20.62|20.26|14
1591293300000|2020-06-04 17:55:00|20.63|20.27|20.63|20.27|20.64|20.28|20.62|20.26|33
1591293600000|2020-06-04 18:00:00|20.64|20.28|20.62|20.26|20.68|20.32|20.62|20.26|67
1591293900000|2020-06-04 18:05:00|20.63|20.27|20.64|20.28|20.68|20.32|20.62|20.26|49
1591294200000|2020-06-04 18:10:00|20.63|20.27|20.64|20.28|20.65|20.29|20.61|20.25|46
1591294500000|2020-06-04 18:15:00|20.65|20.29|20.61|20.25|20.65|20.29|20.6|20.24|43
1591294800000|2020-06-04 18:20:00|20.62|20.26|20.63|20.27|20.63|20.27|20.59|20.23|60
1591295100000|2020-06-04 18:25:00|20.62|20.26|20.58|20.22|20.63|20.27|20.57|20.21|37
1591295400000|2020-06-04 18:30:00|20.59|20.23|20.6|20.24|20.6|20.24|20.57|20.21|28
1591295700000|2020-06-04 18:35:00|20.61|20.25|20.61|20.25|20.64|20.28|20.6|20.24|23
1591296000000|2020-06-04 18:40:00|20.62|20.26|20.61|20.25|20.62|20.26|20.59|20.23|44
1591296300000|2020-06-04 18:45:00|20.6|20.24|20.6|20.24|20.61|20.25|20.59|20.23|23
1591296600000|2020-06-04 18:50:00|20.59|20.23|20.6|20.24|20.6|20.24|20.59|20.23|2
1591296900000|2020-06-04 18:55:00|20.59|20.23|20.51|20.15|20.6|20.24|20.45|20.09|104
1591297200000|2020-06-04 19:00:00|20.5|20.14|20.57|20.21|20.57|20.21|20.5|20.14|46
1591297500000|2020-06-04 19:05:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|35
1591297800000|2020-06-04 19:10:00|20.57|20.21|20.6|20.24|20.61|20.25|20.57|20.21|26
1591298100000|2020-06-04 19:15:00|20.59|20.23|20.61|20.25|20.61|20.25|20.59|20.23|23
1591298400000|2020-06-04 19:20:00|20.6|20.24|20.56|20.2|20.61|20.25|20.55|20.19|35
1591298700000|2020-06-04 19:25:00|20.57|20.21|20.53|20.17|20.58|20.22|20.53|20.17|27
1591299000000|2020-06-04 19:30:00|20.52|20.16|20.52|20.16|20.54|20.18|20.52|20.16|35
1591299300000|2020-06-04 19:35:00|20.53|20.17|20.55|20.19|20.56|20.2|20.52|20.16|25
1591299600000|2020-06-04 19:40:00|20.54|20.18|20.53|20.17|20.55|20.19|20.52|20.16|34
1591299900000|2020-06-04 19:45:00|20.52|20.16|20.56|20.2|20.56|20.2|20.52|20.16|45
1591300200000|2020-06-04 19:50:00|20.55|20.19|20.55|20.19|20.56|20.2|20.54|20.18|69
1591300500000|2020-06-04 19:55:00|20.56|20.2|20.55|20.19|20.56|20.2|20.54|20.18|28
1591300800000|2020-06-04 20:00:00|20.56|20.2|20.52|20.16|20.57|20.21|20.52|20.16|39
1591301100000|2020-06-04 20:05:00|20.53|20.17|20.52|20.16|20.55|20.19|20.51|20.15|31
1591301400000|2020-06-04 20:10:00|20.51|20.15|20.5|20.14|20.52|20.16|20.47|20.11|24
1591301700000|2020-06-04 20:15:00|20.49|20.13|20.54|20.18|20.56|20.2|20.45|20.09|76
1591302000000|2020-06-04 20:20:00|20.55|20.19|20.52|20.16|20.56|20.2|20.5|20.14|50
1591302300000|2020-06-04 20:25:00|20.53|20.17|20.53|20.17|20.57|20.21|20.52|20.16|61
1591302600000|2020-06-04 20:30:00|20.52|20.16|20.49|20.13|20.52|20.16|20.47|20.11|86
1591302900000|2020-06-04 20:35:00|20.48|20.12|20.49|20.13|20.49|20.13|20.47|20.11|54
1591303200000|2020-06-04 20:40:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|18
1591303500000|2020-06-04 20:45:00|20.5|20.14|20.51|20.15|20.51|20.15|20.49|20.13|14
1591303800000|2020-06-04 20:50:00|20.5|20.14|20.52|20.16|20.52|20.16|20.49|20.13|11
1591304100000|2020-06-04 20:55:00|20.51|20.15|20.57|20.21|20.57|20.21|20.51|20.15|11
1591304400000|2020-06-04 21:00:00|20.56|20.2|20.55|20.19|20.56|20.2|20.55|20.19|24
1591305000000|2020-06-04 21:10:00|20.54|20.18|20.54|20.18|20.55|20.19|20.53|20.17|67
1591305300000|2020-06-04 21:15:00|20.53|20.17|20.54|20.18|20.55|20.19|20.53|20.17|56
1591305600000|2020-06-04 21:20:00|20.55|20.19|20.54|20.18|20.55|20.19|20.54|20.18|2
1591305900000|2020-06-04 21:25:00|20.55|20.19|20.53|20.17|20.55|20.19|20.53|20.17|111
1591306200000|2020-06-04 21:30:00|20.52|20.16|20.53|20.17|20.53|20.17|20.52|20.16|12
1591306500000|2020-06-04 21:35:00|20.52|20.16|20.52|20.16|20.53|20.17|20.51|20.15|117
1591306800000|2020-06-04 21:40:00|20.51|20.15|20.55|20.19|20.55|20.19|20.51|20.15|33
1591307100000|2020-06-04 21:45:00|20.54|20.18|20.55|20.19|20.56|20.2|20.54|20.18|40
1591307400000|2020-06-04 21:50:00|20.54|20.18|20.55|20.19|20.56|20.2|20.54|20.18|36
1591307700000|2020-06-04 21:55:00|20.56|20.2|20.58|20.22|20.58|20.22|20.55|20.19|15
1591308000000|2020-06-04 22:00:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|51
1591308300000|2020-06-04 22:05:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|105
1591308600000|2020-06-04 22:10:00|20.55|20.19|20.55|20.19|20.56|20.2|20.54|20.18|89
1591308900000|2020-06-04 22:15:00|20.54|20.18|20.53|20.17|20.55|20.19|20.52|20.16|76
1591309200000|2020-06-04 22:20:00|20.52|20.16|20.58|20.22|20.58|20.22|20.52|20.16|81
1591309500000|2020-06-04 22:25:00|20.59|20.23|20.6|20.24|20.61|20.25|20.58|20.22|26
1591309800000|2020-06-04 22:30:00|20.59|20.23|20.61|20.25|20.63|20.27|20.59|20.23|25
1591310100000|2020-06-04 22:35:00|20.62|20.26|20.63|20.27|20.63|20.27|20.61|20.25|24
1591310400000|2020-06-04 22:40:00|20.62|20.26|20.65|20.29|20.65|20.29|20.61|20.25|38
1591310700000|2020-06-04 22:45:00|20.64|20.28|20.65|20.29|20.66|20.3|20.63|20.27|44
1591311000000|2020-06-04 22:50:00|20.64|20.28|20.62|20.26|20.66|20.3|20.62|20.26|55
1591311300000|2020-06-04 22:55:00|20.63|20.27|20.61|20.25|20.64|20.28|20.6|20.24|59
1591311600000|2020-06-04 23:00:00|20.62|20.26|20.63|20.27|20.64|20.28|20.61|20.25|28
1591311900000|2020-06-04 23:05:00|20.64|20.28|20.61|20.25|20.65|20.29|20.6|20.24|24
1591312200000|2020-06-04 23:10:00|20.62|20.26|20.65|20.29|20.65|20.29|20.62|20.26|30
1591312500000|2020-06-04 23:15:00|20.66|20.3|20.67|20.31|20.68|20.32|20.65|20.29|28
1591312800000|2020-06-04 23:20:00|20.68|20.32|20.66|20.3|20.68|20.32|20.65|20.29|27
1591313100000|2020-06-04 23:25:00|20.65|20.29|20.7|20.34|20.71|20.35|20.65|20.29|64
1591313400000|2020-06-04 23:30:00|20.71|20.35|20.62|20.26|20.71|20.35|20.6|20.24|66
1591313700000|2020-06-04 23:35:00|20.63|20.27|20.62|20.26|20.64|20.28|20.61|20.25|60
1591314000000|2020-06-04 23:40:00|20.61|20.25|20.62|20.26|20.63|20.27|20.6|20.24|12
1591314300000|2020-06-04 23:45:00|20.61|20.25|20.63|20.27|20.64|20.28|20.6|20.24|25
1591314600000|2020-06-04 23:50:00|20.64|20.28|20.63|20.27|20.64|20.28|20.62|20.26|22
1591314900000|2020-06-04 23:55:00|20.62|20.26|20.61|20.25|20.63|20.27|20.61|20.25|32
1591315200000|2020-06-05 00:00:00|20.62|20.26|20.64|20.28|20.64|20.28|20.61|20.25|25
1591315500000|2020-06-05 00:05:00|20.63|20.27|20.58|20.22|20.64|20.28|20.58|20.22|36
1591315800000|2020-06-05 00:10:00|20.57|20.21|20.56|20.2|20.58|20.22|20.54|20.18|16
1591316100000|2020-06-05 00:15:00|20.57|20.21|20.59|20.23|20.59|20.23|20.57|20.21|29
1591316400000|2020-06-05 00:20:00|20.58|20.22|20.56|20.2|20.59|20.23|20.54|20.18|37
1591316700000|2020-06-05 00:25:00|20.57|20.21|20.57|20.21|20.58|20.22|20.55|20.19|13
1591317000000|2020-06-05 00:30:00|20.56|20.2|20.59|20.23|20.59|20.23|20.55|20.19|10
1591317300000|2020-06-05 00:35:00|20.58|20.22|20.57|20.21|20.59|20.23|20.56|20.2|14
1591317600000|2020-06-05 00:40:00|20.58|20.22|20.59|20.23|20.59|20.23|20.57|20.21|26
1591317900000|2020-06-05 00:45:00|20.58|20.22|20.59|20.23|20.6|20.24|20.58|20.22|14
1591318200000|2020-06-05 00:50:00|20.58|20.22|20.62|20.26|20.63|20.27|20.58|20.22|25
1591318500000|2020-06-05 00:55:00|20.63|20.27|20.66|20.3|20.66|20.3|20.62|20.26|30
1591318800000|2020-06-05 01:00:00|20.65|20.29|20.64|20.28|20.68|20.32|20.62|20.26|50
1591319100000|2020-06-05 01:05:00|20.65|20.29|20.66|20.3|20.67|20.31|20.63|20.27|44
1591319400000|2020-06-05 01:10:00|20.65|20.29|20.65|20.29|20.66|20.3|20.63|20.27|37
1591319700000|2020-06-05 01:15:00|20.66|20.3|20.65|20.29|20.66|20.3|20.63|20.27|28
1591320000000|2020-06-05 01:20:00|20.66|20.3|20.64|20.28|20.66|20.3|20.63|20.27|13
1591320300000|2020-06-05 01:25:00|20.63|20.27|20.63|20.27|20.64|20.28|20.61|20.25|27
1591320600000|2020-06-05 01:30:00|20.64|20.28|20.63|20.27|20.65|20.29|20.62|20.26|52
1591320900000|2020-06-05 01:35:00|20.64|20.28|20.66|20.3|20.66|20.3|20.62|20.26|27
1591321200000|2020-06-05 01:40:00|20.65|20.29|20.67|20.31|20.68|20.32|20.65|20.29|21
1591321500000|2020-06-05 01:45:00|20.68|20.32|20.62|20.26|20.69|20.33|20.62|20.26|53
1591321800000|2020-06-05 01:50:00|20.63|20.27|20.65|20.29|20.65|20.29|20.61|20.25|35
1591322100000|2020-06-05 01:55:00|20.66|20.3|20.63|20.27|20.66|20.3|20.63|20.27|28
1591322400000|2020-06-05 02:00:00|20.62|20.26|20.63|20.27|20.64|20.28|20.61|20.25|42
1591322700000|2020-06-05 02:05:00|20.64|20.28|20.61|20.25|20.64|20.28|20.61|20.25|40
1591323000000|2020-06-05 02:10:00|20.62|20.26|20.63|20.27|20.64|20.28|20.61|20.25|26
1591323300000|2020-06-05 02:15:00|20.62|20.26|20.61|20.25|20.63|20.27|20.6|20.24|10
1591323600000|2020-06-05 02:20:00|20.6|20.24|20.61|20.25|20.64|20.28|20.6|20.24|22
1591323900000|2020-06-05 02:25:00|20.62|20.26|20.64|20.28|20.64|20.28|20.61|20.25|41
1591324200000|2020-06-05 02:30:00|20.65|20.29|20.65|20.29|20.67|20.31|20.64|20.28|23
1591324500000|2020-06-05 02:35:00|20.66|20.3|20.61|20.25|20.66|20.3|20.6|20.24|18
1591324800000|2020-06-05 02:40:00|20.6|20.24|20.62|20.26|20.62|20.26|20.6|20.24|11
1591325100000|2020-06-05 02:45:00|20.61|20.25|20.62|20.26|20.62|20.26|20.61|20.25|56
1591325400000|2020-06-05 02:50:00|20.61|20.25|20.59|20.23|20.62|20.26|20.59|20.23|21
1591325700000|2020-06-05 02:55:00|20.6|20.24|20.59|20.23|20.6|20.24|20.59|20.23|10
1591326000000|2020-06-05 03:00:00|20.6|20.24|20.63|20.27|20.63|20.27|20.59|20.23|64
1591326300000|2020-06-05 03:05:00|20.64|20.28|20.64|20.28|20.64|20.28|20.63|20.27|5
1591326600000|2020-06-05 03:10:00|20.65|20.29|20.63|20.27|20.66|20.3|20.63|20.27|39
1591326900000|2020-06-05 03:15:00|20.64|20.28|20.63|20.27|20.64|20.28|20.63|20.27|28
1591327200000|2020-06-05 03:20:00|20.62|20.26|20.61|20.25|20.63|20.27|20.61|20.25|10
1591327500000|2020-06-05 03:25:00|20.6|20.24|20.55|20.19|20.61|20.25|20.52|20.16|38
1591327800000|2020-06-05 03:30:00|20.54|20.18|20.56|20.2|20.56|20.2|20.54|20.18|25
1591328100000|2020-06-05 03:35:00|20.55|20.19|20.55|20.19|20.57|20.21|20.54|20.18|25
1591328400000|2020-06-05 03:40:00|20.54|20.18|20.56|20.2|20.56|20.2|20.52|20.16|25
1591328700000|2020-06-05 03:45:00|20.55|20.19|20.55|20.19|20.57|20.21|20.54|20.18|33
1591329000000|2020-06-05 03:50:00|20.54|20.18|20.54|20.18|20.56|20.2|20.53|20.17|39
1591329300000|2020-06-05 03:55:00|20.53|20.17|20.58|20.22|20.58|20.22|20.51|20.15|34
1591329600000|2020-06-05 04:00:00|20.59|20.23|20.61|20.25|20.63|20.27|20.59|20.23|27
1591329900000|2020-06-05 04:05:00|20.62|20.26|20.61|20.25|20.63|20.27|20.6|20.24|60
1591330200000|2020-06-05 04:10:00|20.6|20.24|20.61|20.25|20.62|20.26|20.59|20.23|24
1591330500000|2020-06-05 04:15:00|20.62|20.26|20.62|20.26|20.62|20.26|20.61|20.25|65
1591330800000|2020-06-05 04:20:00|20.61|20.25|20.6|20.24|20.63|20.27|20.6|20.24|64
1591331100000|2020-06-05 04:25:00|20.59|20.23|20.57|20.21|20.59|20.23|20.56|20.2|23
1591331400000|2020-06-05 04:30:00|20.56|20.2|20.58|20.22|20.58|20.22|20.56|20.2|21
1591331700000|2020-06-05 04:35:00|20.57|20.21|20.56|20.2|20.58|20.22|20.55|20.19|24
1591332000000|2020-06-05 04:40:00|20.55|20.19|20.55|20.19|20.56|20.2|20.54|20.18|15
1591332300000|2020-06-05 04:45:00|20.56|20.2|20.54|20.18|20.56|20.2|20.54|20.18|7
1591332600000|2020-06-05 04:50:00|20.55|20.19|20.54|20.18|20.55|20.19|20.54|20.18|16
1591332900000|2020-06-05 04:55:00|20.55|20.19|20.58|20.22|20.59|20.23|20.54|20.18|28
1591333200000|2020-06-05 05:00:00|20.59|20.23|20.58|20.22|20.59|20.23|20.57|20.21|24
1591333500000|2020-06-05 05:05:00|20.59|20.23|20.6|20.24|20.61|20.25|20.59|20.23|20
1591333800000|2020-06-05 05:10:00|20.59|20.23|20.59|20.23|20.6|20.24|20.57|20.21|17
1591334100000|2020-06-05 05:15:00|20.58|20.22|20.59|20.23|20.6|20.24|20.58|20.22|20
1591334400000|2020-06-05 05:20:00|20.6|20.24|20.62|20.26|20.62|20.26|20.59|20.23|15
1591334700000|2020-06-05 05:25:00|20.61|20.25|20.63|20.27|20.63|20.27|20.61|20.25|25
1591335000000|2020-06-05 05:30:00|20.62|20.26|20.61|20.25|20.63|20.27|20.6|20.24|24
1591335300000|2020-06-05 05:35:00|20.6|20.24|20.6|20.24|20.6|20.24|20.58|20.22|27
1591335600000|2020-06-05 05:40:00|20.61|20.25|20.6|20.24|20.61|20.25|20.59|20.23|28
1591335900000|2020-06-05 05:45:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|3
1591336200000|2020-06-05 05:50:00|20.6|20.24|20.6|20.24|20.61|20.25|20.6|20.24|23
1591336500000|2020-06-05 05:55:00|20.61|20.25|20.61|20.25|20.61|20.25|20.61|20.25|1
1591336800000|2020-06-05 06:00:00|20.62|20.26|20.6|20.24|20.62|20.26|20.59|20.23|7
1591337100000|2020-06-05 06:05:00|20.59|20.23|20.59|20.23|20.6|20.24|20.58|20.22|13
1591337400000|2020-06-05 06:10:00|20.58|20.22|20.57|20.21|20.59|20.23|20.57|20.21|26
1591337700000|2020-06-05 06:15:00|20.58|20.22|20.56|20.2|20.58|20.22|20.56|20.2|17
1591338000000|2020-06-05 06:20:00|20.57|20.21|20.57|20.21|20.57|20.21|20.56|20.2|19
1591338300000|2020-06-05 06:25:00|20.56|20.2|20.54|20.18|20.56|20.2|20.54|20.18|23
1591338600000|2020-06-05 06:30:00|20.53|20.17|20.58|20.22|20.58|20.22|20.52|20.16|40
1591338900000|2020-06-05 06:35:00|20.57|20.21|20.61|20.25|20.63|20.27|20.55|20.19|35
1591339200000|2020-06-05 06:40:00|20.62|20.26|20.61|20.25|20.62|20.26|20.61|20.25|12
1591339500000|2020-06-05 06:45:00|20.62|20.26|20.63|20.27|20.64|20.28|20.61|20.25|32
1591339800000|2020-06-05 06:50:00|20.62|20.26|20.62|20.26|20.63|20.27|20.62|20.26|7
1591340100000|2020-06-05 06:55:00|20.63|20.27|20.62|20.26|20.63|20.27|20.62|20.26|14
1591340400000|2020-06-05 07:00:00|20.61|20.25|20.61|20.25|20.62|20.26|20.6|20.24|45
1591340700000|2020-06-05 07:05:00|20.6|20.24|20.6|20.24|20.61|20.25|20.6|20.24|27
1591341000000|2020-06-05 07:10:00|20.61|20.25|20.6|20.24|20.62|20.26|20.6|20.24|22
1591341300000|2020-06-05 07:15:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|15
1591341600000|2020-06-05 07:20:00|20.6|20.24|20.62|20.26|20.62|20.26|20.6|20.24|7
1591341900000|2020-06-05 07:25:00|20.61|20.25|20.6|20.24|20.62|20.26|20.6|20.24|6
1591342200000|2020-06-05 07:30:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|3
1591342500000|2020-06-05 07:35:00|20.62|20.26|20.62|20.26|20.62|20.26|20.61|20.25|21
1591342800000|2020-06-05 07:40:00|20.61|20.25|20.63|20.27|20.64|20.28|20.61|20.25|15
1591343100000|2020-06-05 07:45:00|20.62|20.26|20.62|20.26|20.62|20.26|20.61|20.25|17
1591343400000|2020-06-05 07:50:00|20.61|20.25|20.61|20.25|20.62|20.26|20.61|20.25|33
1591343700000|2020-06-05 07:55:00|20.6|20.24|20.61|20.25|20.62|20.26|20.6|20.24|16
1591344000000|2020-06-05 08:00:00|20.62|20.26|20.62|20.26|20.63|20.27|20.61|20.25|53
1591344300000|2020-06-05 08:05:00|20.63|20.27|20.61|20.25|20.64|20.28|20.61|20.25|25
1591344600000|2020-06-05 08:10:00|20.6|20.24|20.56|20.2|20.61|20.25|20.55|20.19|25
1591344900000|2020-06-05 08:15:00|20.57|20.21|20.56|20.2|20.57|20.21|20.45|20.09|135
1591345200000|2020-06-05 08:20:00|20.55|20.19|20.57|20.21|20.59|20.23|20.51|20.15|105
1591345500000|2020-06-05 08:25:00|20.58|20.22|20.57|20.21|20.58|20.22|20.56|20.2|30
1591345800000|2020-06-05 08:30:00|20.58|20.22|20.66|20.3|20.66|20.3|20.58|20.22|25
1591346100000|2020-06-05 08:35:00|20.65|20.29|20.65|20.29|20.65|20.29|20.63|20.27|31
1591346400000|2020-06-05 08:40:00|20.64|20.28|20.74|20.38|20.76|20.4|20.64|20.28|85
1591346700000|2020-06-05 08:45:00|20.75|20.39|20.71|20.35|20.76|20.4|20.7|20.34|47
1591347000000|2020-06-05 08:50:00|20.7|20.34|20.72|20.36|20.72|20.36|20.69|20.33|63
1591347300000|2020-06-05 08:55:00|20.71|20.35|20.72|20.36|20.74|20.38|20.7|20.34|38
1591347600000|2020-06-05 09:00:00|20.73|20.37|20.69|20.33|20.73|20.37|20.69|20.33|21
1591347900000|2020-06-05 09:05:00|20.68|20.32|20.66|20.3|20.71|20.35|20.66|20.3|51
1591348200000|2020-06-05 09:10:00|20.67|20.31|20.7|20.34|20.7|20.34|20.67|20.31|62
1591348500000|2020-06-05 09:15:00|20.69|20.33|20.68|20.32|20.72|20.36|20.67|20.31|54
1591348800000|2020-06-05 09:20:00|20.67|20.31|20.68|20.32|20.7|20.34|20.67|20.31|64
1591349100000|2020-06-05 09:25:00|20.67|20.31|20.66|20.3|20.67|20.31|20.64|20.28|12
1591349400000|2020-06-05 09:30:00|20.67|20.31|20.66|20.3|20.67|20.31|20.65|20.29|22
1591349700000|2020-06-05 09:35:00|20.67|20.31|20.69|20.33|20.69|20.33|20.66|20.3|5
1591350000000|2020-06-05 09:40:00|20.68|20.32|20.68|20.32|20.69|20.33|20.68|20.32|33
1591350300000|2020-06-05 09:45:00|20.67|20.31|20.68|20.32|20.68|20.32|20.67|20.31|16
1591350600000|2020-06-05 09:50:00|20.69|20.33|20.7|20.34|20.7|20.34|20.68|20.32|26
1591350900000|2020-06-05 09:55:00|20.69|20.33|20.69|20.33|20.7|20.34|20.68|20.32|37
1591351200000|2020-06-05 10:00:00|20.68|20.32|20.68|20.32|20.69|20.33|20.68|20.32|9
1591351500000|2020-06-05 10:05:00|20.67|20.31|20.63|20.27|20.68|20.32|20.63|20.27|49
1591351800000|2020-06-05 10:10:00|20.64|20.28|20.56|20.2|20.65|20.29|20.51|20.15|129
1591352100000|2020-06-05 10:15:00|20.55|20.19|20.54|20.18|20.57|20.21|20.54|20.18|82
1591352400000|2020-06-05 10:20:00|20.55|20.19|20.54|20.18|20.55|20.19|20.49|20.13|90
1591352700000|2020-06-05 10:25:00|20.53|20.17|20.54|20.18|20.55|20.19|20.52|20.16|44
1591353000000|2020-06-05 10:30:00|20.53|20.17|20.53|20.17|20.54|20.18|20.52|20.16|39
1591353300000|2020-06-05 10:35:00|20.54|20.18|20.54|20.18|20.54|20.18|20.53|20.17|11
1591353600000|2020-06-05 10:40:00|20.55|20.19|20.53|20.17|20.55|20.19|20.53|20.17|5
1591353900000|2020-06-05 10:45:00|20.52|20.16|20.53|20.17|20.54|20.18|20.51|20.15|24
1591354200000|2020-06-05 10:50:00|20.52|20.16|20.52|20.16|20.52|20.16|20.5|20.14|47
1591354500000|2020-06-05 10:55:00|20.51|20.15|20.52|20.16|20.55|20.19|20.44|20.08|84
1591354800000|2020-06-05 11:00:00|20.53|20.17|20.53|20.17|20.54|20.18|20.48|20.12|51
1591355100000|2020-06-05 11:05:00|20.52|20.16|20.53|20.17|20.54|20.18|20.5|20.14|26
1591355400000|2020-06-05 11:10:00|20.52|20.16|20.54|20.18|20.54|20.18|20.52|20.16|19
1591355700000|2020-06-05 11:15:00|20.53|20.17|20.51|20.15|20.54|20.18|20.5|20.14|35
1591356000000|2020-06-05 11:20:00|20.5|20.14|20.55|20.19|20.55|20.19|20.5|20.14|22
1591356300000|2020-06-05 11:25:00|20.54|20.18|20.55|20.19|20.55|20.19|20.52|20.16|58
1591356600000|2020-06-05 11:30:00|20.54|20.18|20.54|20.18|20.54|20.18|20.52|20.16|43
1591356900000|2020-06-05 11:35:00|20.53|20.17|20.49|20.13|20.54|20.18|20.49|20.13|27
1591357200000|2020-06-05 11:40:00|20.48|20.12|20.5|20.14|20.5|20.14|20.45|20.09|59
1591357500000|2020-06-05 11:45:00|20.49|20.13|20.48|20.12|20.51|20.15|20.48|20.12|32
1591357800000|2020-06-05 11:50:00|20.49|20.13|20.45|20.09|20.51|20.15|20.44|20.08|19
1591358100000|2020-06-05 11:55:00|20.46|20.1|20.52|20.16|20.53|20.17|20.45|20.09|81
1591358400000|2020-06-05 12:00:00|20.53|20.17|20.5|20.14|20.54|20.18|20.49|20.13|80
1591358700000|2020-06-05 12:05:00|20.49|20.13|20.47|20.11|20.51|20.15|20.47|20.11|47
1591359000000|2020-06-05 12:10:00|20.48|20.12|20.45|20.09|20.48|20.12|20.44|20.08|24
1591359300000|2020-06-05 12:15:00|20.44|20.08|20.45|20.09|20.46|20.1|20.43|20.07|30
1591359600000|2020-06-05 12:20:00|20.44|20.08|20.43|20.07|20.45|20.09|20.42|20.06|48
1591359900000|2020-06-05 12:25:00|20.44|20.08|20.46|20.1|20.46|20.1|20.43|20.07|33
1591360200000|2020-06-05 12:30:00|20.47|20.11|20.51|20.15|20.53|20.17|20.46|20.1|48
1591360500000|2020-06-05 12:35:00|20.52|20.16|20.5|20.14|20.52|20.16|20.49|20.13|37
1591360800000|2020-06-05 12:40:00|20.49|20.13|20.5|20.14|20.5|20.14|20.48|20.12|30
1591361100000|2020-06-05 12:45:00|20.49|20.13|20.51|20.15|20.51|20.15|20.45|20.09|47
1591361400000|2020-06-05 12:50:00|20.52|20.16|20.52|20.16|20.53|20.17|20.49|20.13|61
1591361700000|2020-06-05 12:55:00|20.51|20.15|20.5|20.14|20.53|20.17|20.49|20.13|56
1591362000000|2020-06-05 13:00:00|20.49|20.13|20.55|20.19|20.56|20.2|20.49|20.13|65
1591362300000|2020-06-05 13:05:00|20.54|20.18|20.52|20.16|20.56|20.2|20.51|20.15|23
1591362600000|2020-06-05 13:10:00|20.51|20.15|20.49|20.13|20.52|20.16|20.48|20.12|17
1591362900000|2020-06-05 13:15:00|20.48|20.12|20.5|20.14|20.5|20.14|20.45|20.09|41
1591363200000|2020-06-05 13:20:00|20.49|20.13|20.5|20.14|20.5|20.14|20.49|20.13|36
1591363500000|2020-06-05 13:25:00|20.51|20.15|20.5|20.14|20.51|20.15|20.48|20.12|22
1591363800000|2020-06-05 13:30:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|53
1591364100000|2020-06-05 13:35:00|20.48|20.12|20.49|20.13|20.5|20.14|20.48|20.12|34
1591364400000|2020-06-05 13:40:00|20.48|20.12|20.5|20.14|20.5|20.14|20.48|20.12|23
1591364700000|2020-06-05 13:45:00|20.49|20.13|20.51|20.15|20.51|20.15|20.49|20.13|39
1591365000000|2020-06-05 13:50:00|20.52|20.16|20.52|20.16|20.53|20.17|20.51|20.15|75
1591365300000|2020-06-05 13:55:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|4
1591365600000|2020-06-05 14:00:00|20.51|20.15|20.5|20.14|20.52|20.16|20.5|20.14|16
1591365900000|2020-06-05 14:05:00|20.49|20.13|20.5|20.14|20.5|20.14|20.49|20.13|8
1591366200000|2020-06-05 14:10:00|20.49|20.13|20.52|20.16|20.52|20.16|20.49|20.13|18
1591366500000|2020-06-05 14:15:00|20.51|20.15|20.51|20.15|20.52|20.16|20.5|20.14|15
1591366800000|2020-06-05 14:20:00|20.5|20.14|20.48|20.12|20.51|20.15|20.48|20.12|27
1591367100000|2020-06-05 14:25:00|20.49|20.13|20.49|20.13|20.49|20.13|20.47|20.11|21
1591367400000|2020-06-05 14:30:00|20.48|20.12|20.47|20.11|20.49|20.13|20.47|20.11|14
1591367700000|2020-06-05 14:35:00|20.48|20.12|20.48|20.12|20.48|20.12|20.46|20.1|23
1591368000000|2020-06-05 14:40:00|20.49|20.13|20.49|20.13|20.49|20.13|20.47|20.11|23
1591368300000|2020-06-05 14:45:00|20.48|20.12|20.49|20.13|20.49|20.13|20.47|20.11|26
1591368600000|2020-06-05 14:50:00|20.48|20.12|20.45|20.09|20.49|20.13|20.44|20.08|36
1591368900000|2020-06-05 14:55:00|20.44|20.08|20.44|20.08|20.45|20.09|20.43|20.07|11
1591369200000|2020-06-05 15:00:00|20.45|20.09|20.37|20.01|20.45|20.09|20.33|19.97|49
1591369500000|2020-06-05 15:05:00|20.38|20.02|20.39|20.03|20.39|20.03|20.37|20.01|6
1591369800000|2020-06-05 15:10:00|20.38|20.02|20.37|20.01|20.38|20.02|20.36|20|30
1591370100000|2020-06-05 15:15:00|20.38|20.02|20.39|20.03|20.39|20.03|20.36|20|12
1591370400000|2020-06-05 15:20:00|20.38|20.02|20.37|20.01|20.38|20.02|20.35|19.99|36
1591370700000|2020-06-05 15:25:00|20.38|20.02|20.36|20|20.38|20.02|20.35|19.99|29
1591371000000|2020-06-05 15:30:00|20.35|19.99|20.42|20.06|20.43|20.07|20.35|19.99|22
1591371300000|2020-06-05 15:35:00|20.43|20.07|20.43|20.07|20.43|20.07|20.42|20.06|3
1591371600000|2020-06-05 15:40:00|20.44|20.08|20.43|20.07|20.44|20.08|20.4|20.04|38
1591371900000|2020-06-05 15:45:00|20.42|20.06|20.43|20.07|20.44|20.08|20.42|20.06|16
1591372200000|2020-06-05 15:50:00|20.44|20.08|20.5|20.14|20.51|20.15|20.43|20.07|25
1591372500000|2020-06-05 15:55:00|20.51|20.15|20.51|20.15|20.52|20.16|20.49|20.13|23
1591372800000|2020-06-05 16:00:00|20.52|20.16|20.51|20.15|20.52|20.16|20.48|20.12|24
1591373100000|2020-06-05 16:05:00|20.52|20.16|20.54|20.18|20.56|20.2|20.51|20.15|45
1591373400000|2020-06-05 16:10:00|20.53|20.17|20.56|20.2|20.56|20.2|20.53|20.17|30
1591373700000|2020-06-05 16:15:00|20.55|20.19|20.52|20.16|20.56|20.2|20.52|20.16|26
1591374000000|2020-06-05 16:20:00|20.51|20.15|20.51|20.15|20.51|20.15|20.49|20.13|15
1591374300000|2020-06-05 16:25:00|20.5|20.14|20.51|20.15|20.52|20.16|20.48|20.12|26
1591374600000|2020-06-05 16:30:00|20.52|20.16|20.53|20.17|20.53|20.17|20.5|20.14|20
1591374900000|2020-06-05 16:35:00|20.54|20.18|20.57|20.21|20.58|20.22|20.53|20.17|34
1591375200000|2020-06-05 16:40:00|20.58|20.22|20.56|20.2|20.59|20.23|20.55|20.19|15
1591375500000|2020-06-05 16:45:00|20.57|20.21|20.57|20.21|20.57|20.21|20.56|20.2|7
1591375800000|2020-06-05 16:50:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|19
1591376100000|2020-06-05 16:55:00|20.55|20.19|20.55|20.19|20.57|20.21|20.55|20.19|11
1591376400000|2020-06-05 17:00:00|20.54|20.18|20.55|20.19|20.55|20.19|20.52|20.16|10
1591376700000|2020-06-05 17:05:00|20.56|20.2|20.56|20.2|20.57|20.21|20.56|20.2|11
1591377000000|2020-06-05 17:10:00|20.57|20.21|20.58|20.22|20.59|20.23|20.56|20.2|38
1591377300000|2020-06-05 17:15:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|5
1591377600000|2020-06-05 17:20:00|20.58|20.22|20.54|20.18|20.58|20.22|20.54|20.18|17
1591377900000|2020-06-05 17:25:00|20.55|20.19|20.56|20.2|20.57|20.21|20.54|20.18|24
1591378200000|2020-06-05 17:30:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|11
1591378500000|2020-06-05 17:35:00|20.56|20.2|20.59|20.23|20.59|20.23|20.56|20.2|6
1591378800000|2020-06-05 17:40:00|20.58|20.22|20.56|20.2|20.58|20.22|20.56|20.2|7
1591379100000|2020-06-05 17:45:00|20.55|20.19|20.55|20.19|20.56|20.2|20.55|20.19|9
1591379400000|2020-06-05 17:50:00|20.56|20.2|20.57|20.21|20.57|20.21|20.55|20.19|20
1591379700000|2020-06-05 17:55:00|20.58|20.22|20.62|20.26|20.63|20.27|20.58|20.22|10
1591380000000|2020-06-05 18:00:00|20.63|20.27|20.64|20.28|20.66|20.3|20.63|20.27|16
1591380300000|2020-06-05 18:05:00|20.63|20.27|20.64|20.28|20.65|20.29|20.63|20.27|16
1591380600000|2020-06-05 18:10:00|20.65|20.29|20.65|20.29|20.65|20.29|20.64|20.28|11
1591380900000|2020-06-05 18:15:00|20.66|20.3|20.65|20.29|20.66|20.3|20.65|20.29|10
1591381200000|2020-06-05 18:20:00|20.64|20.28|20.62|20.26|20.65|20.29|20.62|20.26|7
1591381500000|2020-06-05 18:25:00|20.63|20.27|20.63|20.27|20.63|20.27|20.63|20.27|1
1591381800000|2020-06-05 18:30:00|20.62|20.26|20.63|20.27|20.63|20.27|20.62|20.26|12
1591382100000|2020-06-05 18:35:00|20.62|20.26|20.62|20.26|20.62|20.26|20.61|20.25|7
1591382400000|2020-06-05 18:40:00|20.63|20.27|20.62|20.26|20.63|20.27|20.62|20.26|2
1591382700000|2020-06-05 18:45:00|20.61|20.25|20.61|20.25|20.61|20.25|20.61|20.25|1
1591383000000|2020-06-05 18:50:00|20.6|20.24|20.6|20.24|20.61|20.25|20.58|20.22|9
1591383300000|2020-06-05 18:55:00|20.59|20.23|20.58|20.22|20.6|20.24|20.58|20.22|12
1591383600000|2020-06-05 19:00:00|20.59|20.23|20.53|20.17|20.59|20.23|20.53|20.17|19
1591383900000|2020-06-05 19:05:00|20.54|20.18|20.53|20.17|20.54|20.18|20.53|20.17|16
1591384200000|2020-06-05 19:10:00|20.52|20.16|20.52|20.16|20.52|20.16|20.49|20.13|9
1591384500000|2020-06-05 19:15:00|20.51|20.15|20.5|20.14|20.52|20.16|20.5|20.14|10
1591384800000|2020-06-05 19:20:00|20.51|20.15|20.52|20.16|20.52|20.16|20.5|20.14|6
1591385100000|2020-06-05 19:25:00|20.51|20.15|20.51|20.15|20.51|20.15|20.51|20.15|1
1591385400000|2020-06-05 19:30:00|20.5|20.14|20.5|20.14|20.51|20.15|20.5|20.14|9
1591385700000|2020-06-05 19:35:00|20.51|20.15|20.51|20.15|20.52|20.16|20.5|20.14|13
1591386000000|2020-06-05 19:40:00|20.52|20.16|20.53|20.17|20.54|20.18|20.51|20.15|8
1591386300000|2020-06-05 19:45:00|20.52|20.16|20.54|20.18|20.54|20.18|20.51|20.15|23
1591386600000|2020-06-05 19:50:00|20.55|20.19|20.56|20.2|20.57|20.21|20.55|20.19|14
1591386900000|2020-06-05 19:55:00|20.55|20.19|20.53|20.17|20.55|20.19|20.52|20.16|25
1591387200000|2020-06-05 20:00:00|20.52|20.16|20.54|20.18|20.54|20.18|20.51|20.15|27
1591387500000|2020-06-05 20:05:00|20.53|20.17|20.54|20.18|20.54|20.18|20.53|20.17|2
1591387800000|2020-06-05 20:10:00|20.55|20.19|20.55|20.19|20.55|20.19|20.54|20.18|29
1591388100000|2020-06-05 20:15:00|20.54|20.18|20.54|20.18|20.55|20.19|20.54|20.18|7
1591388400000|2020-06-05 20:20:00|20.53|20.17|20.54|20.18|20.54|20.18|20.53|20.17|2
1591388700000|2020-06-05 20:25:00|20.53|20.17|20.46|20.1|20.54|20.18|20.46|20.1|38
1591389000000|2020-06-05 20:30:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|19
1591389300000|2020-06-05 20:35:00|20.44|20.08|20.46|20.1|20.46|20.1|20.42|20.06|51
1591389600000|2020-06-05 20:40:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|35
1591389900000|2020-06-05 20:45:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|11
1591390200000|2020-06-05 20:50:00|20.47|20.11|20.48|20.12|20.48|20.12|20.46|20.1|6
1591390500000|2020-06-05 20:55:00|20.49|20.13|20.5|20.14|20.5|20.14|20.48|20.12|30
1591426800000|2020-06-06 07:00:00|20.45|20.09|20.45|20.09|20.45|20.09|20.44|20.08|97
1591427100000|2020-06-06 07:05:00|20.44|20.08|20.48|20.12|20.48|20.12|20.44|20.08|61
1591427400000|2020-06-06 07:10:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|54
1591427700000|2020-06-06 07:15:00|20.47|20.11|20.48|20.12|20.48|20.12|20.46|20.1|12
1591428000000|2020-06-06 07:20:00|20.47|20.11|20.45|20.09|20.48|20.12|20.45|20.09|45
1591428300000|2020-06-06 07:25:00|20.46|20.1|20.45|20.09|20.46|20.1|20.45|20.09|74
1591428600000|2020-06-06 07:30:00|20.46|20.1|20.45|20.09|20.47|20.11|20.45|20.09|140
1591428900000|2020-06-06 07:35:00|20.44|20.08|20.44|20.08|20.46|20.1|20.43|20.07|141
1591429200000|2020-06-06 07:40:00|20.43|20.07|20.43|20.07|20.44|20.08|20.43|20.07|41
1591429500000|2020-06-06 07:45:00|20.44|20.08|20.46|20.1|20.46|20.1|20.43|20.07|73
1591429800000|2020-06-06 07:50:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|16
1591430100000|2020-06-06 07:55:00|20.47|20.11|20.44|20.08|20.47|20.11|20.44|20.08|8
1591430400000|2020-06-06 08:00:00|20.45|20.09|20.43|20.07|20.45|20.09|20.42|20.06|33
1591430700000|2020-06-06 08:05:00|20.42|20.06|20.38|20.02|20.44|20.08|20.38|20.02|51
1591431000000|2020-06-06 08:10:00|20.39|20.03|20.38|20.02|20.4|20.04|20.38|20.02|18
1591431300000|2020-06-06 08:15:00|20.37|20.01|20.39|20.03|20.39|20.03|20.37|20.01|3
1591431600000|2020-06-06 08:20:00|20.38|20.02|20.37|20.01|20.39|20.03|20.37|20.01|4
1591431900000|2020-06-06 08:25:00|20.38|20.02|20.38|20.02|20.39|20.03|20.37|20.01|21
1591432200000|2020-06-06 08:30:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|2
1591432500000|2020-06-06 08:35:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|4
1591432800000|2020-06-06 08:40:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|8
1591433100000|2020-06-06 08:45:00|20.39|20.03|20.39|20.03|20.39|20.03|20.38|20.02|29
1591433400000|2020-06-06 08:50:00|20.4|20.04|20.39|20.03|20.4|20.04|20.39|20.03|8
1591433700000|2020-06-06 08:55:00|20.4|20.04|20.41|20.05|20.42|20.06|20.39|20.03|16
1591434000000|2020-06-06 09:00:00|20.42|20.06|20.51|20.15|20.52|20.16|20.41|20.05|78
1591434300000|2020-06-06 09:05:00|20.52|20.16|20.51|20.15|20.52|20.16|20.49|20.13|92
1591434600000|2020-06-06 09:10:00|20.52|20.16|20.56|20.2|20.56|20.2|20.52|20.16|27
1591434900000|2020-06-06 09:15:00|20.57|20.21|20.55|20.19|20.58|20.22|20.54|20.18|31
1591435200000|2020-06-06 09:20:00|20.56|20.2|20.56|20.2|20.59|20.23|20.55|20.19|37
1591435500000|2020-06-06 09:25:00|20.57|20.21|20.55|20.19|20.58|20.22|20.55|20.19|59
1591435800000|2020-06-06 09:30:00|20.56|20.2|20.55|20.19|20.57|20.21|20.53|20.17|42
1591436100000|2020-06-06 09:35:00|20.54|20.18|20.56|20.2|20.58|20.22|20.54|20.18|15
1591436400000|2020-06-06 09:40:00|20.57|20.21|20.57|20.21|20.57|20.21|20.55|20.19|17
1591436700000|2020-06-06 09:45:00|20.56|20.2|20.54|20.18|20.56|20.2|20.54|20.18|17
1591437000000|2020-06-06 09:50:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|9
1591437300000|2020-06-06 09:55:00|20.52|20.16|20.53|20.17|20.53|20.17|20.52|20.16|20
1591437600000|2020-06-06 10:00:00|20.54|20.18|20.53|20.17|20.55|20.19|20.53|20.17|40
1591437900000|2020-06-06 10:05:00|20.54|20.18|20.52|20.16|20.54|20.18|20.52|20.16|33
1591438200000|2020-06-06 10:10:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|10
1591438500000|2020-06-06 10:15:00|20.53|20.17|20.54|20.18|20.55|20.19|20.52|20.16|34
1591438800000|2020-06-06 10:20:00|20.55|20.19|20.54|20.18|20.55|20.19|20.53|20.17|14
1591439100000|2020-06-06 10:25:00|20.53|20.17|20.51|20.15|20.54|20.18|20.51|20.15|35
1591439400000|2020-06-06 10:30:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|4
1591439700000|2020-06-06 10:35:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|3
1591440000000|2020-06-06 10:40:00|20.53|20.17|20.53|20.17|20.53|20.17|20.52|20.16|15
1591440300000|2020-06-06 10:45:00|20.52|20.16|20.52|20.16|20.54|20.18|20.52|20.16|39
1591440600000|2020-06-06 10:50:00|20.51|20.15|20.51|20.15|20.52|20.16|20.51|20.15|9
1591440900000|2020-06-06 10:55:00|20.5|20.14|20.51|20.15|20.51|20.15|20.5|20.14|6
1591441200000|2020-06-06 11:00:00|20.52|20.16|20.54|20.18|20.54|20.18|20.52|20.16|19
1591441500000|2020-06-06 11:05:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|99
1591441800000|2020-06-06 11:10:00|20.54|20.18|20.51|20.15|20.54|20.18|20.51|20.15|28
1591442100000|2020-06-06 11:15:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|17
1591442400000|2020-06-06 11:20:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|12
1591442700000|2020-06-06 11:25:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|4
1591443000000|2020-06-06 11:30:00|20.53|20.17|20.53|20.17|20.53|20.17|20.52|20.16|139
1591443300000|2020-06-06 11:35:00|20.52|20.16|20.54|20.18|20.54|20.18|20.52|20.16|17
1591443600000|2020-06-06 11:40:00|20.53|20.17|20.56|20.2|20.56|20.2|20.52|20.16|30
1591443900000|2020-06-06 11:45:00|20.57|20.21|20.55|20.19|20.57|20.21|20.55|20.19|15
1591444200000|2020-06-06 11:50:00|20.56|20.2|20.54|20.18|20.57|20.21|20.54|20.18|37
1591444500000|2020-06-06 11:55:00|20.55|20.19|20.57|20.21|20.57|20.21|20.55|20.19|7
1591444800000|2020-06-06 12:00:00|20.58|20.22|20.62|20.26|20.64|20.28|20.58|20.22|41
1591445100000|2020-06-06 12:05:00|20.63|20.27|20.62|20.26|20.64|20.28|20.61|20.25|26
1591445400000|2020-06-06 12:10:00|20.61|20.25|20.6|20.24|20.61|20.25|20.6|20.24|20
1591445700000|2020-06-06 12:15:00|20.61|20.25|20.61|20.25|20.62|20.26|20.6|20.24|45
1591446000000|2020-06-06 12:20:00|20.6|20.24|20.59|20.23|20.6|20.24|20.57|20.21|38
1591446300000|2020-06-06 12:25:00|20.6|20.24|20.58|20.22|20.6|20.24|20.56|20.2|39
1591446600000|2020-06-06 12:30:00|20.57|20.21|20.55|20.19|20.58|20.22|20.55|20.19|19
1591446900000|2020-06-06 12:35:00|20.54|20.18|20.49|20.13|20.55|20.19|20.46|20.1|74
1591447200000|2020-06-06 12:40:00|20.5|20.14|20.5|20.14|20.52|20.16|20.48|20.12|35
1591447500000|2020-06-06 12:45:00|20.49|20.13|20.51|20.15|20.51|20.15|20.49|20.13|17
1591447800000|2020-06-06 12:50:00|20.5|20.14|20.49|20.13|20.51|20.15|20.49|20.13|26
1591448100000|2020-06-06 12:55:00|20.5|20.14|20.48|20.12|20.5|20.14|20.48|20.12|19
1591448400000|2020-06-06 13:00:00|20.49|20.13|20.49|20.13|20.5|20.14|20.48|20.12|49
1591448700000|2020-06-06 13:05:00|20.5|20.14|20.49|20.13|20.5|20.14|20.48|20.12|22
1591449000000|2020-06-06 13:10:00|20.5|20.14|20.5|20.14|20.51|20.15|20.49|20.13|19
1591449300000|2020-06-06 13:15:00|20.49|20.13|20.49|20.13|20.5|20.14|20.48|20.12|13
1591449600000|2020-06-06 13:20:00|20.5|20.14|20.5|20.14|20.51|20.15|20.49|20.13|35
1591449900000|2020-06-06 13:25:00|20.51|20.15|20.51|20.15|20.51|20.15|20.49|20.13|11
1591450200000|2020-06-06 13:30:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|8
1591450500000|2020-06-06 13:35:00|20.5|20.14|20.49|20.13|20.51|20.15|20.49|20.13|12
1591450800000|2020-06-06 13:40:00|20.5|20.14|20.51|20.15|20.52|20.16|20.49|20.13|16
1591451100000|2020-06-06 13:45:00|20.52|20.16|20.49|20.13|20.52|20.16|20.49|20.13|20
1591451400000|2020-06-06 13:50:00|20.5|20.14|20.52|20.16|20.52|20.16|20.5|20.14|79
1591451700000|2020-06-06 13:55:00|20.51|20.15|20.52|20.16|20.52|20.16|20.49|20.13|16
1591452000000|2020-06-06 14:00:00|20.51|20.15|20.53|20.17|20.53|20.17|20.51|20.15|5
1591452300000|2020-06-06 14:05:00|20.54|20.18|20.54|20.18|20.55|20.19|20.53|20.17|9
1591452600000|2020-06-06 14:10:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|35
1591452900000|2020-06-06 14:15:00|20.52|20.16|20.52|20.16|20.53|20.17|20.52|20.16|5
1591453200000|2020-06-06 14:20:00|20.51|20.15|20.5|20.14|20.51|20.15|20.5|20.14|4
1591453500000|2020-06-06 14:25:00|20.51|20.15|20.5|20.14|20.51|20.15|20.5|20.14|8
1591454100000|2020-06-06 14:35:00|20.51|20.15|20.53|20.17|20.53|20.17|20.51|20.15|3
1591454400000|2020-06-06 14:40:00|20.52|20.16|20.55|20.19|20.57|20.21|20.52|20.16|22
1591454700000|2020-06-06 14:45:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|37
1591455000000|2020-06-06 14:50:00|20.55|20.19|20.56|20.2|20.57|20.21|20.55|20.19|30
1591455300000|2020-06-06 14:55:00|20.57|20.21|20.58|20.22|20.58|20.22|20.57|20.21|2
1591455600000|2020-06-06 15:00:00|20.59|20.23|20.58|20.22|20.59|20.23|20.57|20.21|26
1591455900000|2020-06-06 15:05:00|20.57|20.21|20.56|20.2|20.58|20.22|20.56|20.2|10
1591456200000|2020-06-06 15:10:00|20.55|20.19|20.56|20.2|20.56|20.2|20.55|20.19|14
1591456500000|2020-06-06 15:15:00|20.57|20.21|20.61|20.25|20.61|20.25|20.56|20.2|23
1591456800000|2020-06-06 15:20:00|20.6|20.24|20.58|20.22|20.61|20.25|20.57|20.21|9
1591457100000|2020-06-06 15:25:00|20.59|20.23|20.6|20.24|20.6|20.24|20.58|20.22|10
1591457400000|2020-06-06 15:30:00|20.61|20.25|20.63|20.27|20.63|20.27|20.61|20.25|7
1591457700000|2020-06-06 15:35:00|20.62|20.26|20.65|20.29|20.66|20.3|20.62|20.26|16
1591458000000|2020-06-06 15:40:00|20.64|20.28|20.63|20.27|20.64|20.28|20.61|20.25|20
1591458300000|2020-06-06 15:45:00|20.64|20.28|20.64|20.28|20.64|20.28|20.63|20.27|3
1591458600000|2020-06-06 15:50:00|20.63|20.27|20.63|20.27|20.64|20.28|20.63|20.27|9
1591458900000|2020-06-06 15:55:00|20.64|20.28|20.62|20.26|20.64|20.28|20.62|20.26|9
1591459200000|2020-06-06 16:00:00|20.61|20.25|20.63|20.27|20.65|20.29|20.61|20.25|13
1591459500000|2020-06-06 16:05:00|20.64|20.28|20.64|20.28|20.64|20.28|20.62|20.26|15
1591460100000|2020-06-06 16:15:00|20.63|20.27|20.63|20.27|20.64|20.28|20.63|20.27|7
1591460400000|2020-06-06 16:20:00|20.64|20.28|20.64|20.28|20.65|20.29|20.64|20.28|23
1591460700000|2020-06-06 16:25:00|20.63|20.27|20.63|20.27|20.64|20.28|20.63|20.27|9
1591461000000|2020-06-06 16:30:00|20.62|20.26|20.62|20.26|20.62|20.26|20.61|20.25|7
1591461300000|2020-06-06 16:35:00|20.63|20.27|20.6|20.24|20.63|20.27|20.6|20.24|4
1591461600000|2020-06-06 16:40:00|20.59|20.23|20.59|20.23|20.61|20.25|20.59|20.23|17
1591461900000|2020-06-06 16:45:00|20.6|20.24|20.6|20.24|20.61|20.25|20.59|20.23|13
1591462200000|2020-06-06 16:50:00|20.59|20.23|20.52|20.16|20.59|20.23|20.48|20.12|110
1591462500000|2020-06-06 16:55:00|20.51|20.15|20.52|20.16|20.52|20.16|20.47|20.11|50
1591462800000|2020-06-06 17:00:00|20.53|20.17|20.48|20.12|20.53|20.17|20.46|20.1|22
1591463100000|2020-06-06 17:05:00|20.47|20.11|20.42|20.06|20.47|20.11|20.42|20.06|36
1591463400000|2020-06-06 17:10:00|20.43|20.07|20.46|20.1|20.47|20.11|20.42|20.06|46
1591463700000|2020-06-06 17:15:00|20.47|20.11|20.46|20.1|20.48|20.12|20.46|20.1|8
1591464000000|2020-06-06 17:20:00|20.47|20.11|20.49|20.13|20.49|20.13|20.46|20.1|71
1591464300000|2020-06-06 17:25:00|20.48|20.12|20.48|20.12|20.49|20.13|20.46|20.1|67
1591464600000|2020-06-06 17:30:00|20.49|20.13|20.48|20.12|20.5|20.14|20.47|20.11|40
1591465200000|2020-06-06 17:40:00|20.49|20.13|20.49|20.13|20.49|20.13|20.49|20.13|1
1591465500000|2020-06-06 17:45:00|20.5|20.14|20.53|20.17|20.53|20.17|20.49|20.13|28
1591465800000|2020-06-06 17:50:00|20.52|20.16|20.51|20.15|20.52|20.16|20.49|20.13|24
1591466100000|2020-06-06 17:55:00|20.52|20.16|20.52|20.16|20.54|20.18|20.51|20.15|21
1591466400000|2020-06-06 18:00:00|20.51|20.15|20.5|20.14|20.52|20.16|20.49|20.13|16
1591466700000|2020-06-06 18:05:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|21
1591467000000|2020-06-06 18:10:00|20.5|20.14|20.5|20.14|20.5|20.14|20.5|20.14|1
1591467300000|2020-06-06 18:15:00|20.49|20.13|20.49|20.13|20.5|20.14|20.48|20.12|17
1591467600000|2020-06-06 18:20:00|20.48|20.12|20.46|20.1|20.49|20.13|20.45|20.09|11
1591467900000|2020-06-06 18:25:00|20.47|20.11|20.48|20.12|20.49|20.13|20.46|20.1|144
1591468200000|2020-06-06 18:30:00|20.49|20.13|20.49|20.13|20.49|20.13|20.47|20.11|39
1591468500000|2020-06-06 18:35:00|20.48|20.12|20.49|20.13|20.51|20.15|20.48|20.12|12
1591468800000|2020-06-06 18:40:00|20.5|20.14|20.49|20.13|20.5|20.14|20.48|20.12|34
1591469100000|2020-06-06 18:45:00|20.5|20.14|20.5|20.14|20.5|20.14|20.5|20.14|1
1591469400000|2020-06-06 18:50:00|20.49|20.13|20.51|20.15|20.51|20.15|20.49|20.13|27
1591470000000|2020-06-06 19:00:00|20.52|20.16|20.5|20.14|20.52|20.16|20.5|20.14|17
1591470300000|2020-06-06 19:05:00|20.51|20.15|20.5|20.14|20.51|20.15|20.5|20.14|4
1591470600000|2020-06-06 19:10:00|20.51|20.15|20.52|20.16|20.52|20.16|20.49|20.13|46
1591470900000|2020-06-06 19:15:00|20.51|20.15|20.52|20.16|20.53|20.17|20.5|20.14|41
1591471200000|2020-06-06 19:20:00|20.53|20.17|20.53|20.17|20.53|20.17|20.52|20.16|35
1591471500000|2020-06-06 19:25:00|20.54|20.18|20.54|20.18|20.54|20.18|20.53|20.17|7
1591471800000|2020-06-06 19:30:00|20.53|20.17|20.54|20.18|20.55|20.19|20.53|20.17|38
1591472100000|2020-06-06 19:35:00|20.55|20.19|20.54|20.18|20.56|20.2|20.54|20.18|12
1591472400000|2020-06-06 19:40:00|20.55|20.19|20.56|20.2|20.56|20.2|20.54|20.18|40
1591472700000|2020-06-06 19:45:00|20.55|20.19|20.55|20.19|20.55|20.19|20.55|20.19|1
1591473000000|2020-06-06 19:50:00|20.56|20.2|20.56|20.2|20.56|20.2|20.55|20.19|17
1591473600000|2020-06-06 20:00:00|20.57|20.21|20.56|20.2|20.57|20.21|20.55|20.19|14
1591473900000|2020-06-06 20:05:00|20.57|20.21|20.59|20.23|20.59|20.23|20.56|20.2|15
1591474200000|2020-06-06 20:10:00|20.58|20.22|20.59|20.23|20.59|20.23|20.57|20.21|14
1591474500000|2020-06-06 20:15:00|20.58|20.22|20.58|20.22|20.59|20.23|20.58|20.22|9
1591474800000|2020-06-06 20:20:00|20.59|20.23|20.59|20.23|20.62|20.26|20.59|20.23|45
1591475100000|2020-06-06 20:25:00|20.58|20.22|20.58|20.22|20.6|20.24|20.58|20.22|37
1591475400000|2020-06-06 20:30:00|20.59|20.23|20.57|20.21|20.6|20.24|20.57|20.21|37
1591475700000|2020-06-06 20:35:00|20.58|20.22|20.57|20.21|20.58|20.22|20.57|20.21|40
1591476000000|2020-06-06 20:40:00|20.58|20.22|20.6|20.24|20.6|20.24|20.57|20.21|11
1591476300000|2020-06-06 20:45:00|20.59|20.23|20.61|20.25|20.61|20.25|20.59|20.23|17
1591476600000|2020-06-06 20:50:00|20.6|20.24|20.6|20.24|20.61|20.25|20.6|20.24|3
1591476900000|2020-06-06 20:55:00|20.59|20.23|20.6|20.24|20.6|20.24|20.57|20.21|50
1591477800000|2020-06-06 21:10:00|20.59|20.23|20.59|20.23|20.6|20.24|20.59|20.23|49
1591478100000|2020-06-06 21:15:00|20.58|20.22|20.58|20.22|20.59|20.23|20.58|20.22|11
1591478400000|2020-06-06 21:20:00|20.59|20.23|20.59|20.23|20.59|20.23|20.58|20.22|27
1591478700000|2020-06-06 21:25:00|20.58|20.22|20.59|20.23|20.59|20.23|20.58|20.22|2
1591479000000|2020-06-06 21:30:00|20.58|20.22|20.58|20.22|20.58|20.22|20.58|20.22|1
1591479300000|2020-06-06 21:35:00|20.57|20.21|20.57|20.21|20.57|20.21|20.57|20.21|1
1591479600000|2020-06-06 21:40:00|20.58|20.22|20.57|20.21|20.58|20.22|20.57|20.21|2
1591479900000|2020-06-06 21:45:00|20.58|20.22|20.58|20.22|20.58|20.22|20.57|20.21|3
1591480200000|2020-06-06 21:50:00|20.59|20.23|20.59|20.23|20.59|20.23|20.58|20.22|7
1591480500000|2020-06-06 21:55:00|20.58|20.22|20.58|20.22|20.59|20.23|20.58|20.22|13
1591480800000|2020-06-06 22:00:00|20.59|20.23|20.59|20.23|20.59|20.23|20.58|20.22|5
1591481100000|2020-06-06 22:05:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|11
1591481400000|2020-06-06 22:10:00|20.57|20.21|20.58|20.22|20.58|20.22|20.57|20.21|6
1591481700000|2020-06-06 22:15:00|20.59|20.23|20.6|20.24|20.6|20.24|20.58|20.22|8
1591482000000|2020-06-06 22:20:00|20.59|20.23|20.54|20.18|20.6|20.24|20.53|20.17|58
1591482300000|2020-06-06 22:25:00|20.55|20.19|20.56|20.2|20.56|20.2|20.55|20.19|18
1591482600000|2020-06-06 22:30:00|20.55|20.19|20.52|20.16|20.55|20.19|20.52|20.16|4
1591482900000|2020-06-06 22:35:00|20.53|20.17|20.52|20.16|20.54|20.18|20.52|20.16|10
1591483200000|2020-06-06 22:40:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|10
1591483500000|2020-06-06 22:45:00|20.53|20.17|20.53|20.17|20.53|20.17|20.52|20.16|3
1591483800000|2020-06-06 22:50:00|20.54|20.18|20.52|20.16|20.54|20.18|20.52|20.16|7
1591484100000|2020-06-06 22:55:00|20.53|20.17|20.51|20.15|20.53|20.17|20.51|20.15|9
1591484400000|2020-06-06 23:00:00|20.5|20.14|20.52|20.16|20.52|20.16|20.5|20.14|11
1591484700000|2020-06-06 23:05:00|20.53|20.17|20.54|20.18|20.55|20.19|20.52|20.16|14
1591485000000|2020-06-06 23:10:00|20.55|20.19|20.55|20.19|20.56|20.2|20.55|20.19|19
1591485300000|2020-06-06 23:15:00|20.56|20.2|20.52|20.16|20.56|20.2|20.52|20.16|67
1591485600000|2020-06-06 23:20:00|20.53|20.17|20.53|20.17|20.53|20.17|20.52|20.16|33
1591485900000|2020-06-06 23:25:00|20.54|20.18|20.52|20.16|20.54|20.18|20.52|20.16|17
1591486200000|2020-06-06 23:30:00|20.51|20.15|20.52|20.16|20.53|20.17|20.51|20.15|26
1591486500000|2020-06-06 23:35:00|20.53|20.17|20.53|20.17|20.53|20.17|20.52|20.16|21
1591486800000|2020-06-06 23:40:00|20.54|20.18|20.55|20.19|20.55|20.19|20.53|20.17|10
1591487100000|2020-06-06 23:45:00|20.56|20.2|20.57|20.21|20.59|20.23|20.55|20.19|44
1591487400000|2020-06-06 23:50:00|20.56|20.2|20.53|20.17|20.57|20.21|20.53|20.17|8
1591487700000|2020-06-06 23:55:00|20.52|20.16|20.55|20.19|20.58|20.22|20.52|20.16|88
1591488000000|2020-06-07 00:00:00|20.54|20.18|20.55|20.19|20.56|20.2|20.54|20.18|106
1591488300000|2020-06-07 00:05:00|20.54|20.18|20.54|20.18|20.55|20.19|20.53|20.17|45
1591488600000|2020-06-07 00:10:00|20.55|20.19|20.54|20.18|20.55|20.19|20.53|20.17|56
1591488900000|2020-06-07 00:15:00|20.53|20.17|20.5|20.14|20.54|20.18|20.5|20.14|124
1591489200000|2020-06-07 00:20:00|20.51|20.15|20.54|20.18|20.55|20.19|20.51|20.15|66
1591489500000|2020-06-07 00:25:00|20.53|20.17|20.57|20.21|20.57|20.21|20.53|20.17|7
1591489800000|2020-06-07 00:30:00|20.56|20.2|20.57|20.21|20.57|20.21|20.53|20.17|24
1591490100000|2020-06-07 00:35:00|20.58|20.22|20.57|20.21|20.58|20.22|20.57|20.21|8
1591490400000|2020-06-07 00:40:00|20.56|20.2|20.57|20.21|20.58|20.22|20.54|20.18|26
1591490700000|2020-06-07 00:45:00|20.56|20.2|20.56|20.2|20.58|20.22|20.56|20.2|59
1591491000000|2020-06-07 00:50:00|20.57|20.21|20.57|20.21|20.57|20.21|20.56|20.2|7
1591491300000|2020-06-07 00:55:00|20.58|20.22|20.59|20.23|20.59|20.23|20.58|20.22|4
1591491600000|2020-06-07 01:00:00|20.58|20.22|20.57|20.21|20.59|20.23|20.56|20.2|82
1591491900000|2020-06-07 01:05:00|20.58|20.22|20.54|20.18|20.59|20.23|20.54|20.18|39
1591492200000|2020-06-07 01:10:00|20.55|20.19|20.53|20.17|20.55|20.19|20.53|20.17|41
1591492500000|2020-06-07 01:15:00|20.54|20.18|20.54|20.18|20.54|20.18|20.53|20.17|73
1591492800000|2020-06-07 01:20:00|20.53|20.17|20.52|20.16|20.54|20.18|20.52|20.16|70
1591493100000|2020-06-07 01:25:00|20.53|20.17|20.54|20.18|20.54|20.18|20.52|20.16|34
1591493400000|2020-06-07 01:30:00|20.55|20.19|20.57|20.21|20.58|20.22|20.54|20.18|19
1591493700000|2020-06-07 01:35:00|20.58|20.22|20.6|20.24|20.6|20.24|20.57|20.21|11
1591494000000|2020-06-07 01:40:00|20.59|20.23|20.59|20.23|20.6|20.24|20.57|20.21|23
1591494300000|2020-06-07 01:45:00|20.58|20.22|20.59|20.23|20.59|20.23|20.56|20.2|20
1591494600000|2020-06-07 01:50:00|20.58|20.22|20.58|20.22|20.59|20.23|20.57|20.21|35
1591494900000|2020-06-07 01:55:00|20.57|20.21|20.57|20.21|20.58|20.22|20.56|20.2|7
1591495200000|2020-06-07 02:00:00|20.56|20.2|20.59|20.23|20.59|20.23|20.56|20.2|22
1591495500000|2020-06-07 02:05:00|20.58|20.22|20.6|20.24|20.61|20.25|20.58|20.22|37
1591495800000|2020-06-07 02:10:00|20.61|20.25|20.62|20.26|20.63|20.27|20.6|20.24|16
1591496100000|2020-06-07 02:15:00|20.63|20.27|20.65|20.29|20.66|20.3|20.62|20.26|47
1591496400000|2020-06-07 02:20:00|20.64|20.28|20.67|20.31|20.68|20.32|20.64|20.28|12
1591496700000|2020-06-07 02:25:00|20.66|20.3|20.66|20.3|20.67|20.31|20.65|20.29|45
1591497000000|2020-06-07 02:30:00|20.67|20.31|20.65|20.29|20.67|20.31|20.63|20.27|17
1591497300000|2020-06-07 02:35:00|20.64|20.28|20.64|20.28|20.64|20.28|20.63|20.27|19
1591497600000|2020-06-07 02:40:00|20.65|20.29|20.64|20.28|20.65|20.29|20.62|20.26|50
1591497900000|2020-06-07 02:45:00|20.65|20.29|20.64|20.28|20.66|20.3|20.64|20.28|138
1591498200000|2020-06-07 02:50:00|20.65|20.29|20.64|20.28|20.65|20.29|20.64|20.28|18
1591498500000|2020-06-07 02:55:00|20.65|20.29|20.63|20.27|20.65|20.29|20.62|20.26|25
1591498800000|2020-06-07 03:00:00|20.62|20.26|20.63|20.27|20.64|20.28|20.62|20.26|12
1591499100000|2020-06-07 03:05:00|20.64|20.28|20.63|20.27|20.64|20.28|20.62|20.26|20
1591499400000|2020-06-07 03:10:00|20.62|20.26|20.61|20.25|20.63|20.27|20.6|20.24|90
1591499700000|2020-06-07 03:15:00|20.6|20.24|20.62|20.26|20.62|20.26|20.6|20.24|19
1591500000000|2020-06-07 03:20:00|20.61|20.25|20.62|20.26|20.62|20.26|20.61|20.25|20
1591500300000|2020-06-07 03:25:00|20.63|20.27|20.62|20.26|20.63|20.27|20.61|20.25|44
1591500600000|2020-06-07 03:30:00|20.63|20.27|20.64|20.28|20.64|20.28|20.62|20.26|6
1591500900000|2020-06-07 03:35:00|20.63|20.27|20.62|20.26|20.65|20.29|20.62|20.26|18
1591501200000|2020-06-07 03:40:00|20.63|20.27|20.64|20.28|20.65|20.29|20.63|20.27|32
1591501500000|2020-06-07 03:45:00|20.63|20.27|20.63|20.27|20.64|20.28|20.63|20.27|19
1591501800000|2020-06-07 03:50:00|20.64|20.28|20.63|20.27|20.64|20.28|20.62|20.26|6
1591502100000|2020-06-07 03:55:00|20.62|20.26|20.63|20.27|20.63|20.27|20.61|20.25|4
1591502400000|2020-06-07 04:00:00|20.62|20.26|20.62|20.26|20.62|20.26|20.62|20.26|1
1591502700000|2020-06-07 04:05:00|20.63|20.27|20.64|20.28|20.64|20.28|20.62|20.26|8
1591503000000|2020-06-07 04:10:00|20.65|20.29|20.65|20.29|20.66|20.3|20.64|20.28|29
1591503300000|2020-06-07 04:15:00|20.64|20.28|20.63|20.27|20.65|20.29|20.63|20.27|32
1591503600000|2020-06-07 04:20:00|20.64|20.28|20.62|20.26|20.65|20.29|20.62|20.26|37
1591503900000|2020-06-07 04:25:00|20.63|20.27|20.62|20.26|20.63|20.27|20.62|20.26|14
1591504200000|2020-06-07 04:30:00|20.61|20.25|20.61|20.25|20.62|20.26|20.61|20.25|3
1591504500000|2020-06-07 04:35:00|20.6|20.24|20.59|20.23|20.6|20.24|20.59|20.23|8
1591504800000|2020-06-07 04:40:00|20.58|20.22|20.58|20.22|20.6|20.24|20.58|20.22|25
1591505100000|2020-06-07 04:45:00|20.59|20.23|20.58|20.22|20.59|20.23|20.57|20.21|6
1591505400000|2020-06-07 04:50:00|20.59|20.23|20.58|20.22|20.59|20.23|20.57|20.21|18
1591505700000|2020-06-07 04:55:00|20.57|20.21|20.58|20.22|20.58|20.22|20.57|20.21|6
1591506000000|2020-06-07 05:00:00|20.57|20.21|20.57|20.21|20.58|20.22|20.57|20.21|25
1591506300000|2020-06-07 05:05:00|20.58|20.22|20.59|20.23|20.6|20.24|20.57|20.21|12
1591506600000|2020-06-07 05:10:00|20.58|20.22|20.59|20.23|20.6|20.24|20.58|20.22|36
1591506900000|2020-06-07 05:15:00|20.6|20.24|20.58|20.22|20.6|20.24|20.58|20.22|31
1591507200000|2020-06-07 05:20:00|20.59|20.23|20.58|20.22|20.6|20.24|20.57|20.21|18
1591507500000|2020-06-07 05:25:00|20.57|20.21|20.57|20.21|20.57|20.21|20.55|20.19|7
1591507800000|2020-06-07 05:30:00|20.58|20.22|20.58|20.22|20.58|20.22|20.56|20.2|23
1591508100000|2020-06-07 05:35:00|20.57|20.21|20.57|20.21|20.58|20.22|20.57|20.21|3
1591508400000|2020-06-07 05:40:00|20.56|20.2|20.57|20.21|20.57|20.21|20.56|20.2|40
1591508700000|2020-06-07 05:45:00|20.56|20.2|20.55|20.19|20.58|20.22|20.55|20.19|22
1591509000000|2020-06-07 05:50:00|20.56|20.2|20.53|20.17|20.56|20.2|20.5|20.14|28
1591509300000|2020-06-07 05:55:00|20.54|20.18|20.52|20.16|20.55|20.19|20.52|20.16|19
1591509600000|2020-06-07 06:00:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|7
1591509900000|2020-06-07 06:05:00|20.52|20.16|20.52|20.16|20.52|20.16|20.52|20.16|1
1591510200000|2020-06-07 06:10:00|20.51|20.15|20.5|20.14|20.51|20.15|20.5|20.14|4
1591510500000|2020-06-07 06:15:00|20.51|20.15|20.52|20.16|20.52|20.16|20.5|20.14|18
1591510800000|2020-06-07 06:20:00|20.51|20.15|20.52|20.16|20.53|20.17|20.51|20.15|12
1591511100000|2020-06-07 06:25:00|20.51|20.15|20.53|20.17|20.53|20.17|20.51|20.15|43
1591511400000|2020-06-07 06:30:00|20.52|20.16|20.53|20.17|20.53|20.17|20.52|20.16|44
1591511700000|2020-06-07 06:35:00|20.54|20.18|20.55|20.19|20.56|20.2|20.53|20.17|10
1591512000000|2020-06-07 06:40:00|20.56|20.2|20.56|20.2|20.57|20.21|20.55|20.19|17
1591512300000|2020-06-07 06:45:00|20.57|20.21|20.54|20.18|20.57|20.21|20.54|20.18|36
1591512600000|2020-06-07 06:50:00|20.55|20.19|20.53|20.17|20.55|20.19|20.53|20.17|7
1591512900000|2020-06-07 06:55:00|20.54|20.18|20.53|20.17|20.54|20.18|20.53|20.17|4
1591513200000|2020-06-07 07:00:00|20.52|20.16|20.56|20.2|20.56|20.2|20.52|20.16|5
1591513500000|2020-06-07 07:05:00|20.55|20.19|20.55|20.19|20.55|20.19|20.55|20.19|1
1591513800000|2020-06-07 07:10:00|20.54|20.18|20.52|20.16|20.56|20.2|20.52|20.16|11
1591514100000|2020-06-07 07:15:00|20.51|20.15|20.51|20.15|20.51|20.15|20.51|20.15|1
1591514400000|2020-06-07 07:20:00|20.5|20.14|20.51|20.15|20.51|20.15|20.5|20.14|2
1591514700000|2020-06-07 07:25:00|20.5|20.14|20.49|20.13|20.5|20.14|20.47|20.11|26
1591515000000|2020-06-07 07:30:00|20.5|20.14|20.51|20.15|20.51|20.15|20.49|20.13|4
1591515300000|2020-06-07 07:35:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|5
1591515600000|2020-06-07 07:40:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|2
1591515900000|2020-06-07 07:45:00|20.53|20.17|20.53|20.17|20.53|20.17|20.53|20.17|1
1591516200000|2020-06-07 07:50:00|20.52|20.16|20.52|20.16|20.53|20.17|20.52|20.16|7
1591516800000|2020-06-07 08:00:00|20.53|20.17|20.5|20.14|20.53|20.17|20.5|20.14|12
1591517100000|2020-06-07 08:05:00|20.51|20.15|20.54|20.18|20.54|20.18|20.51|20.15|4
1591517400000|2020-06-07 08:10:00|20.53|20.17|20.53|20.17|20.54|20.18|20.52|20.16|17
1591517700000|2020-06-07 08:15:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|4
1591518000000|2020-06-07 08:20:00|20.5|20.14|20.45|20.09|20.5|20.14|20.44|20.08|20
1591518300000|2020-06-07 08:25:00|20.44|20.08|20.44|20.08|20.45|20.09|20.43|20.07|15
1591518600000|2020-06-07 08:30:00|20.43|20.07|20.44|20.08|20.44|20.08|20.41|20.05|26
1591518900000|2020-06-07 08:35:00|20.43|20.07|20.45|20.09|20.45|20.09|20.43|20.07|23
1591519200000|2020-06-07 08:40:00|20.46|20.1|20.43|20.07|20.46|20.1|20.37|20.01|64
1591519500000|2020-06-07 08:45:00|20.44|20.08|20.49|20.13|20.5|20.14|20.43|20.07|30
1591519800000|2020-06-07 08:50:00|20.5|20.14|20.52|20.16|20.52|20.16|20.5|20.14|9
1591520100000|2020-06-07 08:55:00|20.53|20.17|20.51|20.15|20.54|20.18|20.49|20.13|18
1591520400000|2020-06-07 09:00:00|20.52|20.16|20.53|20.17|20.53|20.17|20.51|20.15|18
1591520700000|2020-06-07 09:05:00|20.52|20.16|20.52|20.16|20.53|20.17|20.52|20.16|7
1591521000000|2020-06-07 09:10:00|20.53|20.17|20.51|20.15|20.53|20.17|20.5|20.14|7
1591521300000|2020-06-07 09:15:00|20.5|20.14|20.5|20.14|20.5|20.14|20.5|20.14|1
1591521600000|2020-06-07 09:20:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|13
1591521900000|2020-06-07 09:25:00|20.48|20.12|20.48|20.12|20.49|20.13|20.47|20.11|15
1591522200000|2020-06-07 09:30:00|20.47|20.11|20.48|20.12|20.49|20.13|20.46|20.1|10
1591522500000|2020-06-07 09:35:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|2
1591522800000|2020-06-07 09:40:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|5
1591523100000|2020-06-07 09:45:00|20.48|20.12|20.48|20.12|20.48|20.12|20.48|20.12|1
1591523400000|2020-06-07 09:50:00|20.49|20.13|20.47|20.11|20.49|20.13|20.47|20.11|15
1591523700000|2020-06-07 09:55:00|20.46|20.1|20.46|20.1|20.47|20.11|20.45|20.09|9
1591524000000|2020-06-07 10:00:00|20.45|20.09|20.47|20.11|20.47|20.11|20.45|20.09|45
1591524600000|2020-06-07 10:10:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|3
1591524900000|2020-06-07 10:15:00|20.47|20.11|20.45|20.09|20.47|20.11|20.45|20.09|49
1591525200000|2020-06-07 10:20:00|20.46|20.1|20.46|20.1|20.46|20.1|20.44|20.08|33
1591525500000|2020-06-07 10:25:00|20.45|20.09|20.46|20.1|20.46|20.1|20.44|20.08|38
1591525800000|2020-06-07 10:30:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|17
1591526100000|2020-06-07 10:35:00|20.46|20.1|20.48|20.12|20.48|20.12|20.46|20.1|21
1591526400000|2020-06-07 10:40:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|29
1591526700000|2020-06-07 10:45:00|20.48|20.12|20.48|20.12|20.49|20.13|20.47|20.11|9
1591527000000|2020-06-07 10:50:00|20.49|20.13|20.47|20.11|20.49|20.13|20.47|20.11|19
1591527300000|2020-06-07 10:55:00|20.46|20.1|20.46|20.1|20.48|20.12|20.45|20.09|25
1591527600000|2020-06-07 11:00:00|20.45|20.09|20.47|20.11|20.48|20.12|20.45|20.09|19
1591527900000|2020-06-07 11:05:00|20.46|20.1|20.45|20.09|20.47|20.11|20.45|20.09|28
1591528200000|2020-06-07 11:10:00|20.46|20.1|20.47|20.11|20.47|20.11|20.45|20.09|120
1591528500000|2020-06-07 11:15:00|20.48|20.12|20.46|20.1|20.48|20.12|20.46|20.1|13
1591528800000|2020-06-07 11:20:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|10
1591529100000|2020-06-07 11:25:00|20.43|20.07|20.43|20.07|20.43|20.07|20.43|20.07|1
1591529400000|2020-06-07 11:30:00|20.42|20.06|20.42|20.06|20.44|20.08|20.39|20.03|91
1591529700000|2020-06-07 11:35:00|20.41|20.05|20.43|20.07|20.44|20.08|20.41|20.05|13
1591530000000|2020-06-07 11:40:00|20.44|20.08|20.42|20.06|20.44|20.08|20.42|20.06|23
1591530300000|2020-06-07 11:45:00|20.41|20.05|20.41|20.05|20.41|20.05|20.4|20.04|15
1591530600000|2020-06-07 11:50:00|20.42|20.06|20.41|20.05|20.42|20.06|20.41|20.05|4
1591530900000|2020-06-07 11:55:00|20.42|20.06|20.39|20.03|20.42|20.06|20.36|20|24
1591531200000|2020-06-07 12:00:00|20.38|20.02|20.4|20.04|20.4|20.04|20.29|19.93|52
1591531500000|2020-06-07 12:05:00|20.39|20.03|20.4|20.04|20.41|20.05|20.39|20.03|40
1591531800000|2020-06-07 12:10:00|20.41|20.05|20.4|20.04|20.41|20.05|20.4|20.04|6
1591532100000|2020-06-07 12:15:00|20.39|20.03|20.31|19.95|20.4|20.04|20.3|19.94|62
1591532400000|2020-06-07 12:20:00|20.32|19.96|20.33|19.97|20.34|19.98|20.31|19.95|44
1591532700000|2020-06-07 12:25:00|20.32|19.96|20.29|19.93|20.32|19.96|20.25|19.89|34
1591533000000|2020-06-07 12:30:00|20.28|19.92|20.33|19.97|20.33|19.97|20.25|19.89|90
1591533300000|2020-06-07 12:35:00|20.32|19.96|20.32|19.96|20.33|19.97|20.31|19.95|43
1591533600000|2020-06-07 12:40:00|20.31|19.95|20.33|19.97|20.34|19.98|20.3|19.94|27
1591533900000|2020-06-07 12:45:00|20.32|19.96|20.34|19.98|20.35|19.99|20.31|19.95|33
1591534200000|2020-06-07 12:50:00|20.33|19.97|20.3|19.94|20.33|19.97|20.3|19.94|32
1591534500000|2020-06-07 12:55:00|20.31|19.95|20.34|19.98|20.34|19.98|20.29|19.93|34
1591534800000|2020-06-07 13:00:00|20.33|19.97|20.33|19.97|20.34|19.98|20.3|19.94|29
1591535100000|2020-06-07 13:05:00|20.34|19.98|20.36|20|20.36|20|20.33|19.97|21
1591535400000|2020-06-07 13:10:00|20.35|19.99|20.32|19.96|20.35|19.99|20.31|19.95|36
1591535700000|2020-06-07 13:15:00|20.31|19.95|20.3|19.94|20.32|19.96|20.29|19.93|68
1591536000000|2020-06-07 13:20:00|20.29|19.93|20.33|19.97|20.34|19.98|20.29|19.93|61
1591536300000|2020-06-07 13:25:00|20.32|19.96|20.29|19.93|20.32|19.96|20.29|19.93|14
1591536600000|2020-06-07 13:30:00|20.3|19.94|20.31|19.95|20.31|19.95|20.3|19.94|18
1591536900000|2020-06-07 13:35:00|20.3|19.94|20.24|19.88|20.3|19.94|20.22|19.86|87
1591537200000|2020-06-07 13:40:00|20.23|19.87|20.23|19.87|20.25|19.89|20.22|19.86|43
1591537500000|2020-06-07 13:45:00|20.22|19.86|20.22|19.86|20.25|19.89|20.21|19.85|51
1591537800000|2020-06-07 13:50:00|20.21|19.85|20.21|19.85|20.22|19.86|20.15|19.79|57
1591538100000|2020-06-07 13:55:00|20.22|19.86|20.16|19.8|20.22|19.86|20.15|19.79|95
1591538400000|2020-06-07 14:00:00|20.17|19.81|20.15|19.79|20.17|19.81|20.11|19.75|49
1591538700000|2020-06-07 14:05:00|20.16|19.8|20.16|19.8|20.16|19.8|20.05|19.69|106
1591539000000|2020-06-07 14:10:00|20.15|19.79|20.22|19.86|20.22|19.86|20.15|19.79|40
1591539300000|2020-06-07 14:15:00|20.21|19.85|20.22|19.86|20.23|19.87|20.21|19.85|102
1591539600000|2020-06-07 14:20:00|20.23|19.87|20.26|19.9|20.27|19.91|20.23|19.87|40
1591539900000|2020-06-07 14:25:00|20.25|19.89|20.24|19.88|20.26|19.9|20.24|19.88|12
1591540200000|2020-06-07 14:30:00|20.25|19.89|20.22|19.86|20.25|19.89|20.22|19.86|10
1591540500000|2020-06-07 14:35:00|20.23|19.87|20.24|19.88|20.24|19.88|20.22|19.86|14
1591540800000|2020-06-07 14:40:00|20.23|19.87|20.23|19.87|20.24|19.88|20.22|19.86|17
1591541100000|2020-06-07 14:45:00|20.22|19.86|20.22|19.86|20.26|19.9|20.22|19.86|51
1591541400000|2020-06-07 14:50:00|20.21|19.85|20.21|19.85|20.22|19.86|20.19|19.83|13
1591541700000|2020-06-07 14:55:00|20.2|19.84|20.21|19.85|20.22|19.86|20.2|19.84|30
1591542000000|2020-06-07 15:00:00|20.22|19.86|20.25|19.89|20.25|19.89|20.22|19.86|40
1591542300000|2020-06-07 15:05:00|20.26|19.9|20.29|19.93|20.29|19.93|20.25|19.89|18
1591542600000|2020-06-07 15:10:00|20.28|19.92|20.27|19.91|20.29|19.93|20.27|19.91|6
1591542900000|2020-06-07 15:15:00|20.28|19.92|20.29|19.93|20.29|19.93|20.27|19.91|10
1591543200000|2020-06-07 15:20:00|20.28|19.92|20.27|19.91|20.29|19.93|20.27|19.91|4
1591543500000|2020-06-07 15:25:00|20.26|19.9|20.25|19.89|20.27|19.91|20.25|19.89|8
1591543800000|2020-06-07 15:30:00|20.24|19.88|20.28|19.92|20.28|19.92|20.24|19.88|11
1591544100000|2020-06-07 15:35:00|20.29|19.93|20.29|19.93|20.29|19.93|20.28|19.92|11
1591544400000|2020-06-07 15:40:00|20.28|19.92|20.28|19.92|20.29|19.93|20.27|19.91|7
1591544700000|2020-06-07 15:45:00|20.27|19.91|20.28|19.92|20.28|19.92|20.27|19.91|4
1591545000000|2020-06-07 15:50:00|20.27|19.91|20.28|19.92|20.28|19.92|20.27|19.91|16
1591545300000|2020-06-07 15:55:00|20.27|19.91|20.27|19.91|20.28|19.92|20.26|19.9|39
1591545600000|2020-06-07 16:00:00|20.26|19.9|20.24|19.88|20.26|19.9|20.24|19.88|11
1591545900000|2020-06-07 16:05:00|20.25|19.89|20.25|19.89|20.27|19.91|20.25|19.89|47
1591546200000|2020-06-07 16:10:00|20.26|19.9|20.22|19.86|20.26|19.9|20.22|19.86|33
1591546500000|2020-06-07 16:15:00|20.23|19.87|20.17|19.81|20.23|19.87|20.16|19.8|21
1591546800000|2020-06-07 16:20:00|20.18|19.82|20.18|19.82|20.19|19.83|20.18|19.82|45
1591547100000|2020-06-07 16:25:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|2
1591547400000|2020-06-07 16:30:00|20.17|19.81|20.18|19.82|20.18|19.82|20.15|19.79|26
1591547700000|2020-06-07 16:35:00|20.17|19.81|20.18|19.82|20.18|19.82|20.17|19.81|24
1591548000000|2020-06-07 16:40:00|20.19|19.83|20.22|19.86|20.22|19.86|20.18|19.82|10
1591548300000|2020-06-07 16:45:00|20.21|19.85|20.2|19.84|20.22|19.86|20.18|19.82|10
1591548600000|2020-06-07 16:50:00|20.21|19.85|20.23|19.87|20.23|19.87|20.2|19.84|41
1591548900000|2020-06-07 16:55:00|20.24|19.88|20.23|19.87|20.24|19.88|20.21|19.85|16
1591549200000|2020-06-07 17:00:00|20.22|19.86|20.21|19.85|20.23|19.87|20.2|19.84|24
1591549500000|2020-06-07 17:05:00|20.2|19.84|20.21|19.85|20.22|19.86|20.2|19.84|4
1591549800000|2020-06-07 17:10:00|20.22|19.86|20.18|19.82|20.22|19.86|20.18|19.82|67
1591550100000|2020-06-07 17:15:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|116
1591550400000|2020-06-07 17:20:00|20.19|19.83|20.16|19.8|20.19|19.83|20.15|19.79|48
1591550700000|2020-06-07 17:25:00|20.15|19.79|20.17|19.81|20.17|19.81|20.15|19.79|31
1591551000000|2020-06-07 17:30:00|20.18|19.82|20.23|19.87|20.23|19.87|20.18|19.82|40
1591551300000|2020-06-07 17:35:00|20.24|19.88|20.24|19.88|20.24|19.88|20.23|19.87|27
1591551600000|2020-06-07 17:40:00|20.23|19.87|20.23|19.87|20.24|19.88|20.23|19.87|45
1591551900000|2020-06-07 17:45:00|20.24|19.88|20.26|19.9|20.26|19.9|20.23|19.87|23
1591552200000|2020-06-07 17:50:00|20.27|19.91|20.27|19.91|20.27|19.91|20.26|19.9|5
1591552500000|2020-06-07 17:55:00|20.28|19.92|20.28|19.92|20.28|19.92|20.27|19.91|5
1591552800000|2020-06-07 18:00:00|20.27|19.91|20.27|19.91|20.28|19.92|20.27|19.91|11
1591553100000|2020-06-07 18:05:00|20.28|19.92|20.29|19.93|20.29|19.93|20.27|19.91|12
1591553400000|2020-06-07 18:10:00|20.3|19.94|20.31|19.95|20.31|19.95|20.3|19.94|8
1591553700000|2020-06-07 18:15:00|20.3|19.94|20.31|19.95|20.32|19.96|20.3|19.94|22
1591554000000|2020-06-07 18:20:00|20.3|19.94|20.33|19.97|20.33|19.97|20.3|19.94|12
1591554300000|2020-06-07 18:25:00|20.32|19.96|20.32|19.96|20.32|19.96|20.32|19.96|1
1591554600000|2020-06-07 18:30:00|20.33|19.97|20.32|19.96|20.33|19.97|20.32|19.96|26
1591554900000|2020-06-07 18:35:00|20.31|19.95|20.32|19.96|20.33|19.97|20.31|19.95|20
1591555200000|2020-06-07 18:40:00|20.31|19.95|20.31|19.95|20.32|19.96|20.31|19.95|17
1591555500000|2020-06-07 18:45:00|20.32|19.96|20.3|19.94|20.32|19.96|20.3|19.94|3
1591555800000|2020-06-07 18:50:00|20.31|19.95|20.31|19.95|20.31|19.95|20.3|19.94|3
1591556100000|2020-06-07 18:55:00|20.32|19.96|20.32|19.96|20.32|19.96|20.32|19.96|1
1591556700000|2020-06-07 19:05:00|20.33|19.97|20.32|19.96|20.33|19.97|20.31|19.95|16
1591557000000|2020-06-07 19:10:00|20.31|19.95|20.31|19.95|20.32|19.96|20.31|19.95|3
1591557300000|2020-06-07 19:15:00|20.3|19.94|20.33|19.97|20.33|19.97|20.3|19.94|20
1591557600000|2020-06-07 19:20:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|10
1591557900000|2020-06-07 19:25:00|20.34|19.98|20.33|19.97|20.35|19.99|20.33|19.97|8
1591558200000|2020-06-07 19:30:00|20.34|19.98|20.35|19.99|20.38|20.02|20.33|19.97|26
1591558500000|2020-06-07 19:35:00|20.36|20|20.36|20|20.36|20|20.35|19.99|97
1591558800000|2020-06-07 19:40:00|20.37|20.01|20.42|20.06|20.45|20.09|20.37|20.01|72
1591559100000|2020-06-07 19:45:00|20.43|20.07|20.43|20.07|20.44|20.08|20.42|20.06|35
1591559400000|2020-06-07 19:50:00|20.44|20.08|20.52|20.16|20.53|20.17|20.43|20.07|63
1591559700000|2020-06-07 19:55:00|20.53|20.17|20.49|20.13|20.54|20.18|20.48|20.12|129
1591560000000|2020-06-07 20:00:00|20.5|20.14|20.48|20.12|20.53|20.17|20.47|20.11|68
1591560300000|2020-06-07 20:05:00|20.47|20.11|20.46|20.1|20.51|20.15|20.46|20.1|36
1591560600000|2020-06-07 20:10:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|29
1591560900000|2020-06-07 20:15:00|20.46|20.1|20.48|20.12|20.49|20.13|20.46|20.1|19
1591561200000|2020-06-07 20:20:00|20.49|20.13|20.5|20.14|20.52|20.16|20.48|20.12|26
1591561500000|2020-06-07 20:25:00|20.49|20.13|20.5|20.14|20.5|20.14|20.49|20.13|4
1591561800000|2020-06-07 20:30:00|20.51|20.15|20.5|20.14|20.51|20.15|20.5|20.14|12
1591562100000|2020-06-07 20:35:00|20.51|20.15|20.5|20.14|20.51|20.15|20.5|20.14|30
1591562400000|2020-06-07 20:40:00|20.49|20.13|20.43|20.07|20.5|20.14|20.42|20.06|21
1591562700000|2020-06-07 20:45:00|20.42|20.06|20.42|20.06|20.43|20.07|20.41|20.05|27
1591563000000|2020-06-07 20:50:00|20.41|20.05|20.4|20.04|20.42|20.06|20.4|20.04|60
1591563300000|2020-06-07 20:55:00|20.41|20.05|20.43|20.07|20.43|20.07|20.4|20.04|19
1591563600000|2020-06-07 21:00:00|20.42|20.06|20.44|20.08|20.44|20.08|20.42|20.06|35
1591563900000|2020-06-07 21:05:00|20.43|20.07|20.45|20.09|20.45|20.09|20.43|20.07|7
1591564200000|2020-06-07 21:10:00|20.44|20.08|20.47|20.11|20.47|20.11|20.44|20.08|10
1591564500000|2020-06-07 21:15:00|20.46|20.1|20.45|20.09|20.47|20.11|20.45|20.09|6
1591564800000|2020-06-07 21:20:00|20.46|20.1|20.45|20.09|20.46|20.1|20.45|20.09|34
1591565100000|2020-06-07 21:25:00|20.44|20.08|20.44|20.08|20.45|20.09|20.44|20.08|17
1591565400000|2020-06-07 21:30:00|20.45|20.09|20.48|20.12|20.48|20.12|20.44|20.08|16
1591565700000|2020-06-07 21:35:00|20.49|20.13|20.46|20.1|20.49|20.13|20.46|20.1|28
1591566000000|2020-06-07 21:40:00|20.45|20.09|20.45|20.09|20.45|20.09|20.45|20.09|1
1591566600000|2020-06-07 21:50:00|20.44|20.08|20.45|20.09|20.45|20.09|20.44|20.08|2
1591566900000|2020-06-07 21:55:00|20.44|20.08|20.45|20.09|20.45|20.09|20.44|20.08|10
1591567200000|2020-06-07 22:00:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|4
1591567500000|2020-06-07 22:05:00|20.46|20.1|20.48|20.12|20.48|20.12|20.46|20.1|15
1591567800000|2020-06-07 22:10:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|8
1591568100000|2020-06-07 22:15:00|20.49|20.13|20.49|20.13|20.5|20.14|20.48|20.12|13
1591568400000|2020-06-07 22:20:00|20.5|20.14|20.49|20.13|20.5|20.14|20.48|20.12|34
1591569000000|2020-06-07 22:30:00|20.5|20.14|20.5|20.14|20.5|20.14|20.49|20.13|13
1591569300000|2020-06-07 22:35:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|9
1591569600000|2020-06-07 22:40:00|20.52|20.16|20.53|20.17|20.54|20.18|20.51|20.15|18
1591569900000|2020-06-07 22:45:00|20.54|20.18|20.54|20.18|20.54|20.18|20.53|20.17|3
1591570200000|2020-06-07 22:50:00|20.53|20.17|20.5|20.14|20.53|20.17|20.5|20.14|26
1591570500000|2020-06-07 22:55:00|20.51|20.15|20.51|20.15|20.52|20.16|20.5|20.14|15
1591570800000|2020-06-07 23:00:00|20.52|20.16|20.53|20.17|20.56|20.2|20.51|20.15|18
1591571100000|2020-06-07 23:05:00|20.52|20.16|20.53|20.17|20.53|20.17|20.52|20.16|4
1591571400000|2020-06-07 23:10:00|20.52|20.16|20.48|20.12|20.53|20.17|20.48|20.12|17
1591571700000|2020-06-07 23:15:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|13
1591572000000|2020-06-07 23:20:00|20.46|20.1|20.47|20.11|20.49|20.13|20.46|20.1|30
1591572300000|2020-06-07 23:25:00|20.48|20.12|20.46|20.1|20.48|20.12|20.46|20.1|57
1591572600000|2020-06-07 23:30:00|20.47|20.11|20.48|20.12|20.49|20.13|20.47|20.11|34
1591572900000|2020-06-07 23:35:00|20.47|20.11|20.48|20.12|20.49|20.13|20.47|20.11|37
1591573200000|2020-06-07 23:40:00|20.49|20.13|20.51|20.15|20.51|20.15|20.48|20.12|45
1591573500000|2020-06-07 23:45:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|13
1591573800000|2020-06-07 23:50:00|20.51|20.15|20.51|20.15|20.52|20.16|20.5|20.14|43
1591574100000|2020-06-07 23:55:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|17
1591574400000|2020-06-08 00:00:00|20.53|20.17|20.52|20.16|20.54|20.18|20.52|20.16|20
1591574700000|2020-06-08 00:05:00|20.53|20.17|20.49|20.13|20.53|20.17|20.49|20.13|23
1591575000000|2020-06-08 00:10:00|20.5|20.14|20.49|20.13|20.52|20.16|20.49|20.13|22
1591575300000|2020-06-08 00:15:00|20.5|20.14|20.5|20.14|20.5|20.14|20.49|20.13|7
1591575600000|2020-06-08 00:20:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|2
1591575900000|2020-06-08 00:25:00|20.53|20.17|20.5|20.14|20.53|20.17|20.5|20.14|24
1591576200000|2020-06-08 00:30:00|20.51|20.15|20.49|20.13|20.52|20.16|20.49|20.13|23
1591576500000|2020-06-08 00:35:00|20.48|20.12|20.46|20.1|20.48|20.12|20.46|20.1|19
1591576800000|2020-06-08 00:40:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|17
1591577100000|2020-06-08 00:45:00|20.48|20.12|20.45|20.09|20.48|20.12|20.45|20.09|16
1591577400000|2020-06-08 00:50:00|20.44|20.08|20.45|20.09|20.45|20.09|20.41|20.05|10
1591577700000|2020-06-08 00:55:00|20.46|20.1|20.49|20.13|20.49|20.13|20.45|20.09|17
1591578000000|2020-06-08 01:00:00|20.5|20.14|20.5|20.14|20.51|20.15|20.49|20.13|7
1591578300000|2020-06-08 01:05:00|20.49|20.13|20.46|20.1|20.5|20.14|20.46|20.1|14
1591578600000|2020-06-08 01:10:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|17
1591578900000|2020-06-08 01:15:00|20.46|20.1|20.45|20.09|20.46|20.1|20.44|20.08|8
1591579200000|2020-06-08 01:20:00|20.46|20.1|20.48|20.12|20.49|20.13|20.45|20.09|37
1591579500000|2020-06-08 01:25:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|15
1591579800000|2020-06-08 01:30:00|20.48|20.12|20.48|20.12|20.49|20.13|20.48|20.12|11
1591580100000|2020-06-08 01:35:00|20.47|20.11|20.5|20.14|20.5|20.14|20.47|20.11|10
1591580400000|2020-06-08 01:40:00|20.51|20.15|20.53|20.17|20.53|20.17|20.51|20.15|11
1591580700000|2020-06-08 01:45:00|20.52|20.16|20.53|20.17|20.53|20.17|20.51|20.15|6
1591581000000|2020-06-08 01:50:00|20.52|20.16|20.49|20.13|20.52|20.16|20.48|20.12|16
1591581300000|2020-06-08 01:55:00|20.48|20.12|20.49|20.13|20.5|20.14|20.48|20.12|50
1591581600000|2020-06-08 02:00:00|20.5|20.14|20.49|20.13|20.51|20.15|20.49|20.13|20
1591581900000|2020-06-08 02:05:00|20.5|20.14|20.5|20.14|20.5|20.14|20.5|20.14|1
1591582200000|2020-06-08 02:10:00|20.51|20.15|20.51|20.15|20.52|20.16|20.5|20.14|19
1591582500000|2020-06-08 02:15:00|20.5|20.14|20.51|20.15|20.51|20.15|20.5|20.14|8
1591582800000|2020-06-08 02:20:00|20.5|20.14|20.5|20.14|20.51|20.15|20.49|20.13|7
1591583100000|2020-06-08 02:25:00|20.49|20.13|20.5|20.14|20.5|20.14|20.49|20.13|8
1591583400000|2020-06-08 02:30:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|19
1591583700000|2020-06-08 02:35:00|20.5|20.14|20.46|20.1|20.51|20.15|20.46|20.1|21
1591584000000|2020-06-08 02:40:00|20.47|20.11|20.48|20.12|20.48|20.12|20.46|20.1|12
1591584300000|2020-06-08 02:45:00|20.49|20.13|20.48|20.12|20.49|20.13|20.47|20.11|10
1591584600000|2020-06-08 02:50:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|3
1591584900000|2020-06-08 02:55:00|20.46|20.1|20.45|20.09|20.47|20.11|20.45|20.09|18
1591585200000|2020-06-08 03:00:00|20.46|20.1|20.47|20.11|20.48|20.12|20.45|20.09|10
1591585500000|2020-06-08 03:05:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|15
1591586100000|2020-06-08 03:15:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|4
1591586400000|2020-06-08 03:20:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|5
1591586700000|2020-06-08 03:25:00|20.48|20.12|20.46|20.1|20.48|20.12|20.46|20.1|33
1591587000000|2020-06-08 03:30:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|31
1591587300000|2020-06-08 03:35:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|19
1591587600000|2020-06-08 03:40:00|20.47|20.11|20.46|20.1|20.47|20.11|20.46|20.1|8
1591588500000|2020-06-08 03:55:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|10
1591588800000|2020-06-08 04:00:00|20.49|20.13|20.5|20.14|20.5|20.14|20.48|20.12|6
1591589100000|2020-06-08 04:05:00|20.49|20.13|20.48|20.12|20.49|20.13|20.48|20.12|6
1591589400000|2020-06-08 04:10:00|20.47|20.11|20.49|20.13|20.49|20.13|20.47|20.11|21
1591589700000|2020-06-08 04:15:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|12
1591590000000|2020-06-08 04:20:00|20.48|20.12|20.48|20.12|20.49|20.13|20.48|20.12|7
1591590300000|2020-06-08 04:25:00|20.49|20.13|20.49|20.13|20.49|20.13|20.49|20.13|1
1591590600000|2020-06-08 04:30:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|4
1591590900000|2020-06-08 04:35:00|20.5|20.14|20.48|20.12|20.5|20.14|20.48|20.12|19
1591591200000|2020-06-08 04:40:00|20.49|20.13|20.48|20.12|20.49|20.13|20.48|20.12|8
1591591800000|2020-06-08 04:50:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|29
1591592400000|2020-06-08 05:00:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|11
1591592700000|2020-06-08 05:05:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|10
1591593000000|2020-06-08 05:10:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|18
1591593300000|2020-06-08 05:15:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|13
1591593600000|2020-06-08 05:20:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|17
1591593900000|2020-06-08 05:25:00|20.48|20.12|20.5|20.14|20.51|20.15|20.48|20.12|13
1591594200000|2020-06-08 05:30:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|6
1591594500000|2020-06-08 05:35:00|20.51|20.15|20.51|20.15|20.52|20.16|20.51|20.15|3
1591594800000|2020-06-08 05:40:00|20.5|20.14|20.5|20.14|20.5|20.14|20.49|20.13|3
1591595100000|2020-06-08 05:45:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|5
1591595400000|2020-06-08 05:50:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|16
1591595700000|2020-06-08 05:55:00|20.5|20.14|20.52|20.16|20.52|20.16|20.5|20.14|9
1591596000000|2020-06-08 06:00:00|20.51|20.15|20.51|20.15|20.52|20.16|20.5|20.14|33
1591596300000|2020-06-08 06:05:00|20.5|20.14|20.48|20.12|20.51|20.15|20.47|20.11|35
1591596600000|2020-06-08 06:10:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|74
1591596900000|2020-06-08 06:15:00|20.47|20.11|20.48|20.12|20.49|20.13|20.47|20.11|104
1591597200000|2020-06-08 06:20:00|20.49|20.13|20.49|20.13|20.5|20.14|20.48|20.12|19
1591597500000|2020-06-08 06:25:00|20.5|20.14|20.52|20.16|20.52|20.16|20.49|20.13|19
1591597800000|2020-06-08 06:30:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|15
1591598400000|2020-06-08 06:40:00|20.52|20.16|20.51|20.15|20.52|20.16|20.49|20.13|4
1591598700000|2020-06-08 06:45:00|20.5|20.14|20.49|20.13|20.5|20.14|20.48|20.12|12
1591599000000|2020-06-08 06:50:00|20.47|20.11|20.49|20.13|20.49|20.13|20.47|20.11|15
1591599300000|2020-06-08 06:55:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|13
1591599600000|2020-06-08 07:00:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|9
1591599900000|2020-06-08 07:05:00|20.48|20.12|20.5|20.14|20.5|20.14|20.48|20.12|11
1591600200000|2020-06-08 07:10:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|9
1591600500000|2020-06-08 07:15:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|2
1591600800000|2020-06-08 07:20:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|2
1591601100000|2020-06-08 07:25:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|5
1591601400000|2020-06-08 07:30:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|24
1591601700000|2020-06-08 07:35:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|10
1591602000000|2020-06-08 07:40:00|20.47|20.11|20.47|20.11|20.47|20.11|20.47|20.11|1
1591602300000|2020-06-08 07:45:00|20.46|20.1|20.48|20.12|20.48|20.12|20.46|20.1|7
1591602600000|2020-06-08 07:50:00|20.47|20.11|20.46|20.1|20.48|20.12|20.45|20.09|6
1591602900000|2020-06-08 07:55:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|9
1591603200000|2020-06-08 08:00:00|20.44|20.08|20.46|20.1|20.46|20.1|20.44|20.08|15
1591603500000|2020-06-08 08:05:00|20.45|20.09|20.45|20.09|20.46|20.1|20.44|20.08|23
1591603800000|2020-06-08 08:10:00|20.44|20.08|20.44|20.08|20.45|20.09|20.43|20.07|23
1591604100000|2020-06-08 08:15:00|20.45|20.09|20.35|19.99|20.45|20.09|20.31|19.95|74
1591604400000|2020-06-08 08:20:00|20.34|19.98|20.37|20.01|20.38|20.02|20.33|19.97|28
1591604700000|2020-06-08 08:25:00|20.38|20.02|20.38|20.02|20.38|20.02|20.36|20|27
1591605000000|2020-06-08 08:30:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|9
1591605300000|2020-06-08 08:35:00|20.36|20|20.37|20.01|20.38|20.02|20.36|20|18
1591605600000|2020-06-08 08:40:00|20.38|20.02|20.38|20.02|20.38|20.02|20.37|20.01|11
1591605900000|2020-06-08 08:45:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|7
1591606200000|2020-06-08 08:50:00|20.4|20.04|20.4|20.04|20.4|20.04|20.39|20.03|7
1591606500000|2020-06-08 08:55:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|8
1591606800000|2020-06-08 09:00:00|20.39|20.03|20.41|20.05|20.41|20.05|20.39|20.03|11
1591607100000|2020-06-08 09:05:00|20.4|20.04|20.41|20.05|20.41|20.05|20.4|20.04|6
1591607400000|2020-06-08 09:10:00|20.4|20.04|20.4|20.04|20.41|20.05|20.4|20.04|5
1591608000000|2020-06-08 09:20:00|20.41|20.05|20.42|20.06|20.51|20.15|20.41|20.05|79
1591608300000|2020-06-08 09:25:00|20.41|20.05|20.42|20.06|20.45|20.09|20.4|20.04|64
1591608600000|2020-06-08 09:30:00|20.43|20.07|20.47|20.11|20.47|20.11|20.43|20.07|33
1591608900000|2020-06-08 09:35:00|20.46|20.1|20.47|20.11|20.48|20.12|20.46|20.1|40
1591609200000|2020-06-08 09:40:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|13
1591609500000|2020-06-08 09:45:00|20.47|20.11|20.46|20.1|20.48|20.12|20.45|20.09|48
1591609800000|2020-06-08 09:50:00|20.47|20.11|20.48|20.12|20.49|20.13|20.46|20.1|36
1591610100000|2020-06-08 09:55:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|36
1591610400000|2020-06-08 10:00:00|20.47|20.11|20.48|20.12|20.49|20.13|20.47|20.11|17
1591610700000|2020-06-08 10:05:00|20.49|20.13|20.46|20.1|20.49|20.13|20.46|20.1|10
1591611300000|2020-06-08 10:15:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|27
1591612500000|2020-06-08 10:35:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|19
1591612800000|2020-06-08 10:40:00|20.47|20.11|20.46|20.1|20.47|20.11|20.45|20.09|24
1591613100000|2020-06-08 10:45:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|23
1591613400000|2020-06-08 10:50:00|20.46|20.1|20.45|20.09|20.46|20.1|20.44|20.08|20
1591613700000|2020-06-08 10:55:00|20.44|20.08|20.44|20.08|20.45|20.09|20.44|20.08|5
1591614000000|2020-06-08 11:00:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|16
1591614300000|2020-06-08 11:05:00|20.43|20.07|20.44|20.08|20.45|20.09|20.43|20.07|10
1591614600000|2020-06-08 11:10:00|20.45|20.09|20.45|20.09|20.45|20.09|20.44|20.08|21
1591614900000|2020-06-08 11:15:00|20.46|20.1|20.45|20.09|20.46|20.1|20.44|20.08|42
1591615200000|2020-06-08 11:20:00|20.44|20.08|20.47|20.11|20.47|20.11|20.44|20.08|10
1591615500000|2020-06-08 11:25:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|3
1591615800000|2020-06-08 11:30:00|20.45|20.09|20.45|20.09|20.45|20.09|20.43|20.07|29
1591616100000|2020-06-08 11:35:00|20.44|20.08|20.43|20.07|20.45|20.09|20.43|20.07|18
1591616400000|2020-06-08 11:40:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|5
1591616700000|2020-06-08 11:45:00|20.43|20.07|20.44|20.08|20.44|20.08|20.43|20.07|2
1591617000000|2020-06-08 11:50:00|20.43|20.07|20.45|20.09|20.45|20.09|20.43|20.07|13
1591617300000|2020-06-08 11:55:00|20.46|20.1|20.47|20.11|20.48|20.12|20.46|20.1|14
1591617600000|2020-06-08 12:00:00|20.48|20.12|20.47|20.11|20.48|20.12|20.46|20.1|22
1591617900000|2020-06-08 12:05:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|26
1591618500000|2020-06-08 12:15:00|20.46|20.1|20.46|20.1|20.46|20.1|20.46|20.1|1
1591619100000|2020-06-08 12:25:00|20.45|20.09|20.45|20.09|20.45|20.09|20.44|20.08|9
1591619400000|2020-06-08 12:30:00|20.44|20.08|20.41|20.05|20.44|20.08|20.41|20.05|6
1591619700000|2020-06-08 12:35:00|20.42|20.06|20.41|20.05|20.42|20.06|20.4|20.04|14
1591620000000|2020-06-08 12:40:00|20.4|20.04|20.4|20.04|20.41|20.05|20.4|20.04|3
1591620300000|2020-06-08 12:45:00|20.39|20.03|20.38|20.02|20.4|20.04|20.38|20.02|34
1591620600000|2020-06-08 12:50:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|22
1591620900000|2020-06-08 12:55:00|20.37|20.01|20.36|20|20.37|20.01|20.36|20|6
1591621200000|2020-06-08 13:00:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|19
1591621500000|2020-06-08 13:05:00|20.36|20|20.37|20.01|20.37|20.01|20.36|20|2
1591621800000|2020-06-08 13:10:00|20.38|20.02|20.38|20.02|20.38|20.02|20.37|20.01|3
1591622100000|2020-06-08 13:15:00|20.37|20.01|20.4|20.04|20.4|20.04|20.35|19.99|38
1591622400000|2020-06-08 13:20:00|20.41|20.05|20.41|20.05|20.42|20.06|20.4|20.04|15
1591622700000|2020-06-08 13:25:00|20.42|20.06|20.41|20.05|20.42|20.06|20.41|20.05|6
1591623000000|2020-06-08 13:30:00|20.42|20.06|20.4|20.04|20.42|20.06|20.4|20.04|9
1591623300000|2020-06-08 13:35:00|20.39|20.03|20.37|20.01|20.39|20.03|20.37|20.01|3
1591623600000|2020-06-08 13:40:00|20.38|20.02|20.38|20.02|20.39|20.03|20.38|20.02|11
1591623900000|2020-06-08 13:45:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|21
1591624200000|2020-06-08 13:50:00|20.38|20.02|20.35|19.99|20.38|20.02|20.34|19.98|22
1591624500000|2020-06-08 13:55:00|20.36|20|20.37|20.01|20.37|20.01|20.35|19.99|20
1591624800000|2020-06-08 14:00:00|20.36|20|20.35|19.99|20.37|20.01|20.33|19.97|36
1591625100000|2020-06-08 14:05:00|20.34|19.98|20.35|19.99|20.36|20|20.34|19.98|58
1591625400000|2020-06-08 14:10:00|20.36|20|20.36|20|20.36|20|20.35|19.99|47
1591625700000|2020-06-08 14:15:00|20.35|19.99|20.35|19.99|20.37|20.01|20.35|19.99|25
1591626000000|2020-06-08 14:20:00|20.34|19.98|20.35|19.99|20.35|19.99|20.33|19.97|14
1591626300000|2020-06-08 14:25:00|20.36|20|20.37|20.01|20.38|20.02|20.36|20|70
1591626600000|2020-06-08 14:30:00|20.38|20.02|20.35|19.99|20.38|20.02|20.35|19.99|22
1591626900000|2020-06-08 14:35:00|20.36|20|20.35|19.99|20.36|20|20.35|19.99|4
1591627200000|2020-06-08 14:40:00|20.36|20|20.34|19.98|20.36|20|20.34|19.98|9
1591627500000|2020-06-08 14:45:00|20.35|19.99|20.35|19.99|20.35|19.99|20.34|19.98|5
1591627800000|2020-06-08 14:50:00|20.34|19.98|20.34|19.98|20.35|19.99|20.34|19.98|15
1591628100000|2020-06-08 14:55:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|25
1591628400000|2020-06-08 15:00:00|20.34|19.98|20.36|20|20.36|20|20.34|19.98|41
1591628700000|2020-06-08 15:05:00|20.35|19.99|20.38|20.02|20.38|20.02|20.35|19.99|40
1591629000000|2020-06-08 15:10:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|33
1591629300000|2020-06-08 15:15:00|20.36|20|20.34|19.98|20.37|20.01|20.34|19.98|21
1591629600000|2020-06-08 15:20:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|5
1591629900000|2020-06-08 15:25:00|20.36|20|20.37|20.01|20.37|20.01|20.35|19.99|20
1591630200000|2020-06-08 15:30:00|20.36|20|20.36|20|20.36|20|20.35|19.99|21
1591630800000|2020-06-08 15:40:00|20.37|20.01|20.38|20.02|20.39|20.03|20.36|20|18
1591631400000|2020-06-08 15:50:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|2
1591631700000|2020-06-08 15:55:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|6
1591632000000|2020-06-08 16:00:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|6
1591632600000|2020-06-08 16:10:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|10
1591632900000|2020-06-08 16:15:00|20.39|20.03|20.39|20.03|20.39|20.03|20.38|20.02|5
1591633200000|2020-06-08 16:20:00|20.38|20.02|20.39|20.03|20.39|20.03|20.38|20.02|12
1591633800000|2020-06-08 16:30:00|20.4|20.04|20.39|20.03|20.4|20.04|20.39|20.03|12
1591634100000|2020-06-08 16:35:00|20.4|20.04|20.39|20.03|20.4|20.04|20.39|20.03|16
1591634400000|2020-06-08 16:40:00|20.4|20.04|20.39|20.03|20.4|20.04|20.38|20.02|12
1591634700000|2020-06-08 16:45:00|20.38|20.02|20.37|20.01|20.39|20.03|20.37|20.01|26
1591635000000|2020-06-08 16:50:00|20.38|20.02|20.44|20.08|20.45|20.09|20.37|20.01|24
1591635300000|2020-06-08 16:55:00|20.43|20.07|20.44|20.08|20.45|20.09|20.43|20.07|14
1591635600000|2020-06-08 17:00:00|20.43|20.07|20.43|20.07|20.44|20.08|20.42|20.06|61
1591635900000|2020-06-08 17:05:00|20.44|20.08|20.41|20.05|20.44|20.08|20.41|20.05|60
1591636200000|2020-06-08 17:10:00|20.42|20.06|20.42|20.06|20.44|20.08|20.42|20.06|53
1591636500000|2020-06-08 17:15:00|20.43|20.07|20.43|20.07|20.44|20.08|20.42|20.06|23
1591637100000|2020-06-08 17:25:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|3
1591637400000|2020-06-08 17:30:00|20.43|20.07|20.42|20.06|20.44|20.08|20.42|20.06|10
1591637700000|2020-06-08 17:35:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|8
1591638000000|2020-06-08 17:40:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|4
1591638300000|2020-06-08 17:45:00|20.41|20.05|20.4|20.04|20.41|20.05|20.4|20.04|4
1591638600000|2020-06-08 17:50:00|20.41|20.05|20.41|20.05|20.42|20.06|20.4|20.04|15
1591638900000|2020-06-08 17:55:00|20.42|20.06|20.43|20.07|20.43|20.07|20.41|20.05|8
1591639200000|2020-06-08 18:00:00|20.42|20.06|20.42|20.06|20.42|20.06|20.41|20.05|47
1591639500000|2020-06-08 18:05:00|20.41|20.05|20.42|20.06|20.42|20.06|20.41|20.05|34
1591639800000|2020-06-08 18:10:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|6
1591640100000|2020-06-08 18:15:00|20.43|20.07|20.43|20.07|20.43|20.07|20.42|20.06|5
1591640700000|2020-06-08 18:25:00|20.42|20.06|20.45|20.09|20.45|20.09|20.42|20.06|18
1591641000000|2020-06-08 18:30:00|20.44|20.08|20.45|20.09|20.45|20.09|20.44|20.08|12
1591641300000|2020-06-08 18:35:00|20.44|20.08|20.42|20.06|20.45|20.09|20.42|20.06|5
1591641900000|2020-06-08 18:45:00|20.41|20.05|20.4|20.04|20.42|20.06|20.4|20.04|20
1591642200000|2020-06-08 18:50:00|20.41|20.05|20.4|20.04|20.41|20.05|20.39|20.03|6
1591642500000|2020-06-08 18:55:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|3
1591642800000|2020-06-08 19:00:00|20.38|20.02|20.39|20.03|20.39|20.03|20.38|20.02|2
1591643100000|2020-06-08 19:05:00|20.38|20.02|20.39|20.03|20.39|20.03|20.38|20.02|2
1591643700000|2020-06-08 19:15:00|20.38|20.02|20.38|20.02|20.39|20.03|20.38|20.02|45
1591644000000|2020-06-08 19:20:00|20.39|20.03|20.39|20.03|20.39|20.03|20.38|20.02|51
1591644300000|2020-06-08 19:25:00|20.38|20.02|20.38|20.02|20.39|20.03|20.38|20.02|15
1591644600000|2020-06-08 19:30:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|8
1591644900000|2020-06-08 19:35:00|20.37|20.01|20.39|20.03|20.39|20.03|20.37|20.01|11
1591645200000|2020-06-08 19:40:00|20.38|20.02|20.38|20.02|20.38|20.02|20.37|20.01|7
1591645500000|2020-06-08 19:45:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|20
1591645800000|2020-06-08 19:50:00|20.39|20.03|20.39|20.03|20.4|20.04|20.38|20.02|27
1591646100000|2020-06-08 19:55:00|20.38|20.02|20.38|20.02|20.39|20.03|20.38|20.02|27
1591646400000|2020-06-08 20:00:00|20.39|20.03|20.39|20.03|20.39|20.03|20.38|20.02|23
1591646700000|2020-06-08 20:05:00|20.4|20.04|20.41|20.05|20.41|20.05|20.4|20.04|4
1591647000000|2020-06-08 20:10:00|20.42|20.06|20.42|20.06|20.43|20.07|20.41|20.05|53
1591647300000|2020-06-08 20:15:00|20.43|20.07|20.42|20.06|20.43|20.07|20.41|20.05|26
1591647600000|2020-06-08 20:20:00|20.41|20.05|20.4|20.04|20.42|20.06|20.39|20.03|40
1591647900000|2020-06-08 20:25:00|20.39|20.03|20.4|20.04|20.4|20.04|20.38|20.02|4
1591648200000|2020-06-08 20:30:00|20.41|20.05|20.41|20.05|20.41|20.05|20.41|20.05|1
1591648500000|2020-06-08 20:35:00|20.4|20.04|20.38|20.02|20.4|20.04|20.38|20.02|33
1591648800000|2020-06-08 20:40:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|12
1591649100000|2020-06-08 20:45:00|20.37|20.01|20.38|20.02|20.39|20.03|20.37|20.01|16
1591649400000|2020-06-08 20:50:00|20.39|20.03|20.39|20.03|20.4|20.04|20.38|20.02|7
1591649700000|2020-06-08 20:55:00|20.4|20.04|20.39|20.03|20.4|20.04|20.39|20.03|16
1591650000000|2020-06-08 21:00:00|20.4|20.04|20.39|20.03|20.4|20.04|20.39|20.03|34
1591650300000|2020-06-08 21:05:00|20.4|20.04|20.41|20.05|20.41|20.05|20.4|20.04|10
1591650600000|2020-06-08 21:10:00|20.4|20.04|20.41|20.05|20.41|20.05|20.4|20.04|12
1591650900000|2020-06-08 21:15:00|20.42|20.06|20.41|20.05|20.42|20.06|20.41|20.05|2
1591651500000|2020-06-08 21:25:00|20.42|20.06|20.43|20.07|20.44|20.08|20.41|20.05|14
1591651800000|2020-06-08 21:30:00|20.44|20.08|20.42|20.06|20.44|20.08|20.42|20.06|19
1591652100000|2020-06-08 21:35:00|20.43|20.07|20.43|20.07|20.43|20.07|20.42|20.06|13
1591652400000|2020-06-08 21:40:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|8
1591653000000|2020-06-08 21:50:00|20.44|20.08|20.45|20.09|20.45|20.09|20.43|20.07|4
1591653300000|2020-06-08 21:55:00|20.46|20.1|20.47|20.11|20.48|20.12|20.46|20.1|16
1591653600000|2020-06-08 22:00:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|3
1591653900000|2020-06-08 22:05:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|9
1591654200000|2020-06-08 22:10:00|20.48|20.12|20.47|20.11|20.49|20.13|20.47|20.11|8
1591654800000|2020-06-08 22:20:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|15
1591655100000|2020-06-08 22:25:00|20.47|20.11|20.47|20.11|20.47|20.11|20.47|20.11|1
1591655400000|2020-06-08 22:30:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|40
1591655700000|2020-06-08 22:35:00|20.46|20.1|20.46|20.1|20.47|20.11|20.45|20.09|51
1591656000000|2020-06-08 22:40:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|10
1591656300000|2020-06-08 22:45:00|20.47|20.11|20.45|20.09|20.47|20.11|20.45|20.09|7
1591656600000|2020-06-08 22:50:00|20.46|20.1|20.47|20.11|20.47|20.11|20.45|20.09|16
1591656900000|2020-06-08 22:55:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|6
1591657200000|2020-06-08 23:00:00|20.46|20.1|20.48|20.12|20.48|20.12|20.46|20.1|11
1591657500000|2020-06-08 23:05:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|7
1591657800000|2020-06-08 23:10:00|20.5|20.14|20.51|20.15|20.51|20.15|20.5|20.14|2
1591658100000|2020-06-08 23:15:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|2
1591658400000|2020-06-08 23:20:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|5
1591658700000|2020-06-08 23:25:00|20.53|20.17|20.53|20.17|20.54|20.18|20.53|20.17|5
1591659000000|2020-06-08 23:30:00|20.52|20.16|20.54|20.18|20.54|20.18|20.52|20.16|13
1591659300000|2020-06-08 23:35:00|20.55|20.19|20.6|20.24|20.63|20.27|20.54|20.18|61
1591659600000|2020-06-08 23:40:00|20.59|20.23|20.61|20.25|20.62|20.26|20.58|20.22|67
1591659900000|2020-06-08 23:45:00|20.62|20.26|20.6|20.24|20.63|20.27|20.59|20.23|51
1591660200000|2020-06-08 23:50:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|31
1591660500000|2020-06-08 23:55:00|20.6|20.24|20.6|20.24|20.61|20.25|20.59|20.23|23
1591660800000|2020-06-09 00:00:00|20.61|20.25|20.67|20.31|20.72|20.36|20.61|20.25|82
1591661100000|2020-06-09 00:05:00|20.66|20.3|20.65|20.29|20.67|20.31|20.65|20.29|8
1591661400000|2020-06-09 00:10:00|20.66|20.3|20.7|20.34|20.71|20.35|20.65|20.29|42
1591661700000|2020-06-09 00:15:00|20.69|20.33|20.66|20.3|20.7|20.34|20.64|20.28|36
1591662000000|2020-06-09 00:20:00|20.67|20.31|20.35|19.99|20.67|20.31|20.17|19.81|188
1591662300000|2020-06-09 00:25:00|20.36|20|20.41|20.05|20.42|20.06|20.3|19.94|198
1591662600000|2020-06-09 00:30:00|20.4|20.04|20.46|20.1|20.49|20.13|20.39|20.03|59
1591662900000|2020-06-09 00:35:00|20.47|20.11|20.5|20.14|20.5|20.14|20.45|20.09|62
1591663200000|2020-06-09 00:40:00|20.49|20.13|20.49|20.13|20.52|20.16|20.49|20.13|29
1591663500000|2020-06-09 00:45:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|11
1591663800000|2020-06-09 00:50:00|20.49|20.13|20.49|20.13|20.51|20.15|20.48|20.12|19
1591664100000|2020-06-09 00:55:00|20.5|20.14|20.52|20.16|20.52|20.16|20.49|20.13|31
1591664400000|2020-06-09 01:00:00|20.53|20.17|20.53|20.17|20.54|20.18|20.52|20.16|5
1591664700000|2020-06-09 01:05:00|20.54|20.18|20.54|20.18|20.55|20.19|20.54|20.18|11
1591665000000|2020-06-09 01:10:00|20.53|20.17|20.52|20.16|20.54|20.18|20.52|20.16|20
1591665300000|2020-06-09 01:15:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|2
1591665600000|2020-06-09 01:20:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|3
1591665900000|2020-06-09 01:25:00|20.52|20.16|20.53|20.17|20.53|20.17|20.51|20.15|4
1591666200000|2020-06-09 01:30:00|20.52|20.16|20.52|20.16|20.53|20.17|20.52|20.16|9
1591666500000|2020-06-09 01:35:00|20.53|20.17|20.53|20.17|20.53|20.17|20.52|20.16|5
1591666800000|2020-06-09 01:40:00|20.54|20.18|20.54|20.18|20.54|20.18|20.54|20.18|1
1591667100000|2020-06-09 01:45:00|20.53|20.17|20.54|20.18|20.54|20.18|20.53|20.17|2
1591668300000|2020-06-09 02:05:00|20.55|20.19|20.55|20.19|20.55|20.19|20.54|20.18|9
1591668600000|2020-06-09 02:10:00|20.54|20.18|20.55|20.19|20.55|20.19|20.54|20.18|2
1591668900000|2020-06-09 02:15:00|20.56|20.2|20.56|20.2|20.56|20.2|20.55|20.19|3
1591669200000|2020-06-09 02:20:00|20.57|20.21|20.57|20.21|20.58|20.22|20.57|20.21|3
1591669500000|2020-06-09 02:25:00|20.58|20.22|20.57|20.21|20.58|20.22|20.57|20.21|2
1591669800000|2020-06-09 02:30:00|20.58|20.22|20.58|20.22|20.58|20.22|20.58|20.22|1
1591670100000|2020-06-09 02:35:00|20.57|20.21|20.57|20.21|20.58|20.22|20.57|20.21|7
1591670400000|2020-06-09 02:40:00|20.58|20.22|20.57|20.21|20.59|20.23|20.57|20.21|36
1591670700000|2020-06-09 02:45:00|20.58|20.22|20.57|20.21|20.58|20.22|20.56|20.2|8
1591671000000|2020-06-09 02:50:00|20.56|20.2|20.56|20.2|20.57|20.21|20.56|20.2|13
1591671300000|2020-06-09 02:55:00|20.57|20.21|20.56|20.2|20.57|20.21|20.56|20.2|8
1591671600000|2020-06-09 03:00:00|20.57|20.21|20.56|20.2|20.57|20.21|20.56|20.2|2
1591671900000|2020-06-09 03:05:00|20.55|20.19|20.53|20.17|20.56|20.2|20.53|20.17|21
1591672200000|2020-06-09 03:10:00|20.54|20.18|20.53|20.17|20.54|20.18|20.53|20.17|16
1591672500000|2020-06-09 03:15:00|20.52|20.16|20.55|20.19|20.55|20.19|20.52|20.16|18
1591672800000|2020-06-09 03:20:00|20.54|20.18|20.55|20.19|20.55|20.19|20.53|20.17|6
1591673400000|2020-06-09 03:30:00|20.54|20.18|20.53|20.17|20.54|20.18|20.52|20.16|24
1591673700000|2020-06-09 03:35:00|20.52|20.16|20.52|20.16|20.53|20.17|20.52|20.16|5
1591674000000|2020-06-09 03:40:00|20.51|20.15|20.51|20.15|20.52|20.16|20.5|20.14|5
1591674300000|2020-06-09 03:45:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|5
1591674600000|2020-06-09 03:50:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|6
1591674900000|2020-06-09 03:55:00|20.51|20.15|20.51|20.15|20.52|20.16|20.5|20.14|11
1591675200000|2020-06-09 04:00:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|8
1591675500000|2020-06-09 04:05:00|20.5|20.14|20.5|20.14|20.5|20.14|20.5|20.14|1
1591675800000|2020-06-09 04:10:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|9
1591676100000|2020-06-09 04:15:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|2
1591676400000|2020-06-09 04:20:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|10
1591676700000|2020-06-09 04:25:00|20.5|20.14|20.5|20.14|20.5|20.14|20.49|20.13|7
1591677000000|2020-06-09 04:30:00|20.49|20.13|20.49|20.13|20.49|20.13|20.49|20.13|1
1591677300000|2020-06-09 04:35:00|20.5|20.14|20.51|20.15|20.52|20.16|20.49|20.13|24
1591677600000|2020-06-09 04:40:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|19
1591677900000|2020-06-09 04:45:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|6
1591678200000|2020-06-09 04:50:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|4
1591678500000|2020-06-09 04:55:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|2
1591678800000|2020-06-09 05:00:00|20.51|20.15|20.5|20.14|20.52|20.16|20.5|20.14|16
1591679100000|2020-06-09 05:05:00|20.51|20.15|20.5|20.14|20.51|20.15|20.5|20.14|4
1591679400000|2020-06-09 05:10:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|7
1591679700000|2020-06-09 05:15:00|20.5|20.14|20.51|20.15|20.51|20.15|20.5|20.14|4
1591680000000|2020-06-09 05:20:00|20.5|20.14|20.51|20.15|20.51|20.15|20.5|20.14|4
1591680300000|2020-06-09 05:25:00|20.52|20.16|20.51|20.15|20.52|20.16|20.51|20.15|2
1591680600000|2020-06-09 05:30:00|20.52|20.16|20.51|20.15|20.52|20.16|20.5|20.14|26
1591680900000|2020-06-09 05:35:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|15
1591681200000|2020-06-09 05:40:00|20.51|20.15|20.5|20.14|20.52|20.16|20.49|20.13|8
1591681500000|2020-06-09 05:45:00|20.49|20.13|20.5|20.14|20.5|20.14|20.49|20.13|8
1591681800000|2020-06-09 05:50:00|20.49|20.13|20.49|20.13|20.5|20.14|20.48|20.12|7
1591682100000|2020-06-09 05:55:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|2
1591682400000|2020-06-09 06:00:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|2
1591683000000|2020-06-09 06:10:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|10
1591683600000|2020-06-09 06:20:00|20.48|20.12|20.48|20.12|20.49|20.13|20.48|20.12|7
1591683900000|2020-06-09 06:25:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|2
1591684200000|2020-06-09 06:30:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|4
1591684500000|2020-06-09 06:35:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|4
1591684800000|2020-06-09 06:40:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|2
1591685400000|2020-06-09 06:50:00|20.47|20.11|20.48|20.12|20.48|20.12|20.46|20.1|4
1591685700000|2020-06-09 06:55:00|20.47|20.11|20.49|20.13|20.49|20.13|20.47|20.11|5
1591686000000|2020-06-09 07:00:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|8
1591686600000|2020-06-09 07:10:00|20.5|20.14|20.5|20.14|20.5|20.14|20.49|20.13|9
1591686900000|2020-06-09 07:15:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|43
1591687200000|2020-06-09 07:20:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|12
1591687500000|2020-06-09 07:25:00|20.48|20.12|20.48|20.12|20.49|20.13|20.47|20.11|23
1591687800000|2020-06-09 07:30:00|20.47|20.11|20.48|20.12|20.49|20.13|20.47|20.11|6
1591688100000|2020-06-09 07:35:00|20.47|20.11|20.46|20.1|20.47|20.11|20.46|20.1|2
1591688400000|2020-06-09 07:40:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|5
1591688700000|2020-06-09 07:45:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|6
1591689000000|2020-06-09 07:50:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|2
1591689300000|2020-06-09 07:55:00|20.48|20.12|20.49|20.13|20.49|20.13|20.47|20.11|27
1591689600000|2020-06-09 08:00:00|20.48|20.12|20.48|20.12|20.5|20.14|20.48|20.12|27
1591689900000|2020-06-09 08:05:00|20.49|20.13|20.46|20.1|20.49|20.13|20.46|20.1|7
1591690200000|2020-06-09 08:10:00|20.47|20.11|20.48|20.12|20.48|20.12|20.46|20.1|14
1591690500000|2020-06-09 08:15:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|5
1591690800000|2020-06-09 08:20:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|17
1591691100000|2020-06-09 08:25:00|20.47|20.11|20.45|20.09|20.47|20.11|20.44|20.08|13
1591691400000|2020-06-09 08:30:00|20.44|20.08|20.44|20.08|20.45|20.09|20.43|20.07|7
1591692000000|2020-06-09 08:40:00|20.43|20.07|20.43|20.07|20.43|20.07|20.43|20.07|1
1591692300000|2020-06-09 08:45:00|20.44|20.08|20.44|20.08|20.44|20.08|20.44|20.08|1
1591693200000|2020-06-09 09:00:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|4
1591693500000|2020-06-09 09:05:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|2
1591694100000|2020-06-09 09:15:00|20.43|20.07|20.44|20.08|20.44|20.08|20.43|20.07|2
1591694400000|2020-06-09 09:20:00|20.45|20.09|20.42|20.06|20.45|20.09|20.42|20.06|6
1591694700000|2020-06-09 09:25:00|20.41|20.05|20.43|20.07|20.44|20.08|20.41|20.05|43
1591695000000|2020-06-09 09:30:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|15
1591695300000|2020-06-09 09:35:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|2
1591695600000|2020-06-09 09:40:00|20.43|20.07|20.43|20.07|20.43|20.07|20.42|20.06|3
1591695900000|2020-06-09 09:45:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|4
1591696200000|2020-06-09 09:50:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|6
1591696800000|2020-06-09 10:00:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|68
1591697100000|2020-06-09 10:05:00|20.44|20.08|20.43|20.07|20.44|20.08|20.42|20.06|16
1591697700000|2020-06-09 10:15:00|20.42|20.06|20.42|20.06|20.43|20.07|20.42|20.06|3
1591698000000|2020-06-09 10:20:00|20.43|20.07|20.43|20.07|20.43|20.07|20.42|20.06|5
1591698300000|2020-06-09 10:25:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|2
1591698600000|2020-06-09 10:30:00|20.42|20.06|20.42|20.06|20.43|20.07|20.42|20.06|3
1591698900000|2020-06-09 10:35:00|20.41|20.05|20.42|20.06|20.42|20.06|20.41|20.05|4
1591699200000|2020-06-09 10:40:00|20.41|20.05|20.38|20.02|20.41|20.05|20.37|20.01|12
1591699500000|2020-06-09 10:45:00|20.37|20.01|20.39|20.03|20.4|20.04|20.35|19.99|39
1591699800000|2020-06-09 10:50:00|20.38|20.02|20.37|20.01|20.39|20.03|20.37|20.01|40
1591700100000|2020-06-09 10:55:00|20.38|20.02|20.4|20.04|20.4|20.04|20.38|20.02|83
1591700400000|2020-06-09 11:00:00|20.41|20.05|20.41|20.05|20.42|20.06|20.4|20.04|71
1591700700000|2020-06-09 11:05:00|20.42|20.06|20.41|20.05|20.42|20.06|20.41|20.05|8
1591701000000|2020-06-09 11:10:00|20.4|20.04|20.44|20.08|20.44|20.08|20.4|20.04|7
1591701300000|2020-06-09 11:15:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|8
1591701600000|2020-06-09 11:20:00|20.43|20.07|20.43|20.07|20.43|20.07|20.43|20.07|1
1591701900000|2020-06-09 11:25:00|20.42|20.06|20.42|20.06|20.42|20.06|20.42|20.06|1
1591702200000|2020-06-09 11:30:00|20.43|20.07|20.43|20.07|20.44|20.08|20.42|20.06|9
1591702500000|2020-06-09 11:35:00|20.42|20.06|20.42|20.06|20.43|20.07|20.42|20.06|5
1591702800000|2020-06-09 11:40:00|20.43|20.07|20.43|20.07|20.43|20.07|20.42|20.06|9
1591703100000|2020-06-09 11:45:00|20.42|20.06|20.42|20.06|20.42|20.06|20.42|20.06|1
1591703400000|2020-06-09 11:50:00|20.43|20.07|20.47|20.11|20.47|20.11|20.43|20.07|53
1591703700000|2020-06-09 11:55:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|26
1591704000000|2020-06-09 12:00:00|20.48|20.12|20.52|20.16|20.53|20.17|20.47|20.11|53
1591704300000|2020-06-09 12:05:00|20.51|20.15|20.52|20.16|20.53|20.17|20.51|20.15|68
1591704600000|2020-06-09 12:10:00|20.51|20.15|20.5|20.14|20.53|20.17|20.5|20.14|26
1591704900000|2020-06-09 12:15:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|3
1591705200000|2020-06-09 12:20:00|20.48|20.12|20.44|20.08|20.49|20.13|20.43|20.07|19
1591705500000|2020-06-09 12:25:00|20.43|20.07|20.46|20.1|20.46|20.1|20.43|20.07|12
1591705800000|2020-06-09 12:30:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|17
1591706100000|2020-06-09 12:35:00|20.46|20.1|20.46|20.1|20.46|20.1|20.44|20.08|9
1591706400000|2020-06-09 12:40:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|9
1591706700000|2020-06-09 12:45:00|20.46|20.1|20.45|20.09|20.46|20.1|20.45|20.09|6
1591707000000|2020-06-09 12:50:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|3
1591707300000|2020-06-09 12:55:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|13
1591707600000|2020-06-09 13:00:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|5
1591707900000|2020-06-09 13:05:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|10
1591708200000|2020-06-09 13:10:00|20.43|20.07|20.43|20.07|20.44|20.08|20.43|20.07|9
1591708500000|2020-06-09 13:15:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|8
1591708800000|2020-06-09 13:20:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|3
1591709100000|2020-06-09 13:25:00|20.45|20.09|20.4|20.04|20.45|20.09|20.39|20.03|29
1591709400000|2020-06-09 13:30:00|20.41|20.05|20.37|20.01|20.42|20.06|20.37|20.01|37
1591709700000|2020-06-09 13:35:00|20.36|20|20.37|20.01|20.38|20.02|20.36|20|8
1591710000000|2020-06-09 13:40:00|20.38|20.02|20.37|20.01|20.39|20.03|20.37|20.01|18
1591710300000|2020-06-09 13:45:00|20.38|20.02|20.39|20.03|20.39|20.03|20.37|20.01|22
1591710600000|2020-06-09 13:50:00|20.38|20.02|20.4|20.04|20.4|20.04|20.38|20.02|7
1591710900000|2020-06-09 13:55:00|20.39|20.03|20.4|20.04|20.41|20.05|20.39|20.03|8
1591711200000|2020-06-09 14:00:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|21
1591711500000|2020-06-09 14:05:00|20.38|20.02|20.38|20.02|20.39|20.03|20.37|20.01|7
1591711800000|2020-06-09 14:10:00|20.39|20.03|20.39|20.03|20.39|20.03|20.38|20.02|5
1591712100000|2020-06-09 14:15:00|20.38|20.02|20.38|20.02|20.39|20.03|20.37|20.01|7
1591712400000|2020-06-09 14:20:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|6
1591712700000|2020-06-09 14:25:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|2
1591713000000|2020-06-09 14:30:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|3
1591713300000|2020-06-09 14:35:00|20.4|20.04|20.41|20.05|20.41|20.05|20.4|20.04|6
1591713600000|2020-06-09 14:40:00|20.4|20.04|20.4|20.04|20.41|20.05|20.4|20.04|17
1591713900000|2020-06-09 14:45:00|20.41|20.05|20.41|20.05|20.42|20.06|20.4|20.04|15
1591714200000|2020-06-09 14:50:00|20.4|20.04|20.39|20.03|20.4|20.04|20.39|20.03|54
1591714500000|2020-06-09 14:55:00|20.38|20.02|20.38|20.02|20.39|20.03|20.37|20.01|5
1591714800000|2020-06-09 15:00:00|20.39|20.03|20.4|20.04|20.4|20.04|20.38|20.02|4
1591715100000|2020-06-09 15:05:00|20.41|20.05|20.4|20.04|20.41|20.05|20.4|20.04|20
1591715400000|2020-06-09 15:10:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|2
1591715700000|2020-06-09 15:15:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|14
1591716600000|2020-06-09 15:30:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|4
1591716900000|2020-06-09 15:35:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|6
1591717200000|2020-06-09 15:40:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|4
1591717500000|2020-06-09 15:45:00|20.37|20.01|20.37|20.01|20.38|20.02|20.37|20.01|11
1591717800000|2020-06-09 15:50:00|20.38|20.02|20.38|20.02|20.38|20.02|20.37|20.01|9
1591718100000|2020-06-09 15:55:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|20
1591718400000|2020-06-09 16:00:00|20.37|20.01|20.37|20.01|20.37|20.01|20.36|20|5
1591718700000|2020-06-09 16:05:00|20.36|20|20.34|19.98|20.37|20.01|20.34|19.98|11
1591719000000|2020-06-09 16:10:00|20.35|19.99|20.34|19.98|20.35|19.99|20.34|19.98|10
1591719300000|2020-06-09 16:15:00|20.33|19.97|20.35|19.99|20.35|19.99|20.33|19.97|7
1591719600000|2020-06-09 16:20:00|20.34|19.98|20.34|19.98|20.35|19.99|20.34|19.98|3
1591719900000|2020-06-09 16:25:00|20.35|19.99|20.36|20|20.36|20|20.34|19.98|4
1591720200000|2020-06-09 16:30:00|20.37|20.01|20.38|20.02|20.38|20.02|20.35|19.99|26
1591720500000|2020-06-09 16:35:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|6
1591720800000|2020-06-09 16:40:00|20.39|20.03|20.37|20.01|20.39|20.03|20.37|20.01|17
1591721400000|2020-06-09 16:50:00|20.36|20|20.36|20|20.37|20.01|20.36|20|7
1591721700000|2020-06-09 16:55:00|20.37|20.01|20.37|20.01|20.37|20.01|20.36|20|7
1591722000000|2020-06-09 17:00:00|20.36|20|20.37|20.01|20.37|20.01|20.36|20|2
1591722300000|2020-06-09 17:05:00|20.36|20|20.36|20|20.37|20.01|20.36|20|11
1591722900000|2020-06-09 17:15:00|20.35|19.99|20.35|19.99|20.36|20|20.35|19.99|3
1591723200000|2020-06-09 17:20:00|20.36|20|20.37|20.01|20.37|20.01|20.35|19.99|4
1591723500000|2020-06-09 17:25:00|20.36|20|20.37|20.01|20.37|20.01|20.36|20|6
1591723800000|2020-06-09 17:30:00|20.38|20.02|20.37|20.01|20.38|20.02|20.37|20.01|4
1591724100000|2020-06-09 17:35:00|20.38|20.02|20.36|20|20.38|20.02|20.36|20|3
1591724700000|2020-06-09 17:45:00|20.35|19.99|20.36|20|20.36|20|20.35|19.99|4
1591725000000|2020-06-09 17:50:00|20.35|19.99|20.35|19.99|20.36|20|20.35|19.99|3
1591725600000|2020-06-09 18:00:00|20.36|20|20.35|19.99|20.36|20|20.35|19.99|10
1591725900000|2020-06-09 18:05:00|20.36|20|20.36|20|20.36|20|20.35|19.99|5
1591726200000|2020-06-09 18:10:00|20.37|20.01|20.37|20.01|20.37|20.01|20.35|19.99|5
1591726500000|2020-06-09 18:15:00|20.38|20.02|20.38|20.02|20.38|20.02|20.37|20.01|11
1591726800000|2020-06-09 18:20:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|24
1591727100000|2020-06-09 18:25:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|20
1591727400000|2020-06-09 18:30:00|20.37|20.01|20.36|20|20.38|20.02|20.36|20|8
1591727700000|2020-06-09 18:35:00|20.37|20.01|20.37|20.01|20.37|20.01|20.36|20|7
1591728300000|2020-06-09 18:45:00|20.36|20|20.36|20|20.37|20.01|20.36|20|9
1591728900000|2020-06-09 18:55:00|20.35|19.99|20.36|20|20.36|20|20.35|19.99|4
1591729200000|2020-06-09 19:00:00|20.35|19.99|20.35|19.99|20.36|20|20.35|19.99|3
1591729500000|2020-06-09 19:05:00|20.34|19.98|20.34|19.98|20.34|19.98|20.34|19.98|1
1591729800000|2020-06-09 19:10:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|6
1591730400000|2020-06-09 19:20:00|20.33|19.97|20.29|19.93|20.34|19.98|20.29|19.93|17
1591730700000|2020-06-09 19:25:00|20.3|19.94|20.23|19.87|20.3|19.94|20.2|19.84|42
1591731000000|2020-06-09 19:30:00|20.22|19.86|20.24|19.88|20.24|19.88|20.21|19.85|53
1591731300000|2020-06-09 19:35:00|20.25|19.89|20.25|19.89|20.26|19.9|20.24|19.88|25
1591731600000|2020-06-09 19:40:00|20.26|19.9|20.26|19.9|20.27|19.91|20.25|19.89|13
1591731900000|2020-06-09 19:45:00|20.25|19.89|20.25|19.89|20.26|19.9|20.25|19.89|3
1591732200000|2020-06-09 19:50:00|20.26|19.9|20.25|19.89|20.26|19.9|20.25|19.89|2
1591732500000|2020-06-09 19:55:00|20.26|19.9|20.31|19.95|20.34|19.98|20.25|19.89|26
1591732800000|2020-06-09 20:00:00|20.32|19.96|20.31|19.95|20.32|19.96|20.29|19.93|26
1591733100000|2020-06-09 20:05:00|20.3|19.94|20.28|19.92|20.31|19.95|20.27|19.91|11
1591733400000|2020-06-09 20:10:00|20.27|19.91|20.27|19.91|20.28|19.92|20.24|19.88|35
1591733700000|2020-06-09 20:15:00|20.28|19.92|20.27|19.91|20.28|19.92|20.27|19.91|8
1591734000000|2020-06-09 20:20:00|20.26|19.9|20.24|19.88|20.26|19.9|20.23|19.87|13
1591734300000|2020-06-09 20:25:00|20.23|19.87|20.24|19.88|20.25|19.89|20.23|19.87|8
1591734600000|2020-06-09 20:30:00|20.25|19.89|20.27|19.91|20.27|19.91|20.24|19.88|11
1591734900000|2020-06-09 20:35:00|20.28|19.92|20.29|19.93|20.3|19.94|20.28|19.92|8
1591735200000|2020-06-09 20:40:00|20.3|19.94|20.3|19.94|20.3|19.94|20.29|19.93|5
1591735500000|2020-06-09 20:45:00|20.31|19.95|20.32|19.96|20.33|19.97|20.31|19.95|24
1591735800000|2020-06-09 20:50:00|20.31|19.95|20.31|19.95|20.32|19.96|20.31|19.95|7
1591736100000|2020-06-09 20:55:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|3
1591736400000|2020-06-09 21:00:00|20.31|19.95|20.3|19.94|20.31|19.95|20.3|19.94|2
1591736700000|2020-06-09 21:05:00|20.31|19.95|20.31|19.95|20.31|19.95|20.3|19.94|5
1591737000000|2020-06-09 21:10:00|20.32|19.96|20.34|19.98|20.35|19.99|20.32|19.96|15
1591737300000|2020-06-09 21:15:00|20.35|19.99|20.33|19.97|20.35|19.99|20.33|19.97|29
1591737600000|2020-06-09 21:20:00|20.34|19.98|20.32|19.96|20.34|19.98|20.32|19.96|13
1591737900000|2020-06-09 21:25:00|20.33|19.97|20.32|19.96|20.33|19.97|20.32|19.96|6
1591738200000|2020-06-09 21:30:00|20.33|19.97|20.31|19.95|20.33|19.97|20.31|19.95|3
1591738500000|2020-06-09 21:35:00|20.32|19.96|20.32|19.96|20.32|19.96|20.32|19.96|1
1591738800000|2020-06-09 21:40:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|3
1591739100000|2020-06-09 21:45:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|4
1591739400000|2020-06-09 21:50:00|20.34|19.98|20.34|19.98|20.34|19.98|20.34|19.98|1
1591739700000|2020-06-09 21:55:00|20.33|19.97|20.38|20.02|20.39|20.03|20.33|19.97|20
1591740000000|2020-06-09 22:00:00|20.39|20.03|20.31|19.95|20.39|20.03|20.26|19.9|115
1591740300000|2020-06-09 22:05:00|20.32|19.96|20.31|19.95|20.32|19.96|20.27|19.91|94
1591740600000|2020-06-09 22:10:00|20.3|19.94|20.33|19.97|20.33|19.97|20.3|19.94|14
1591740900000|2020-06-09 22:15:00|20.34|19.98|20.37|20.01|20.37|20.01|20.34|19.98|34
1591741200000|2020-06-09 22:20:00|20.36|20|20.38|20.02|20.39|20.03|20.36|20|11
1591741500000|2020-06-09 22:25:00|20.39|20.03|20.38|20.02|20.39|20.03|20.37|20.01|46
1591741800000|2020-06-09 22:30:00|20.39|20.03|20.37|20.01|20.39|20.03|20.36|20|45
1591742100000|2020-06-09 22:35:00|20.36|20|20.4|20.04|20.42|20.06|20.36|20|23
1591742400000|2020-06-09 22:40:00|20.41|20.05|20.39|20.03|20.41|20.05|20.38|20.02|11
1591742700000|2020-06-09 22:45:00|20.38|20.02|20.38|20.02|20.39|20.03|20.36|20|9
1591743000000|2020-06-09 22:50:00|20.37|20.01|20.38|20.02|20.38|20.02|20.36|20|78
1591743300000|2020-06-09 22:55:00|20.39|20.03|20.37|20.01|20.39|20.03|20.37|20.01|25
1591743600000|2020-06-09 23:00:00|20.36|20|20.36|20|20.37|20.01|20.36|20|5
1591743900000|2020-06-09 23:05:00|20.35|19.99|20.36|20|20.36|20|20.34|19.98|14
1591744200000|2020-06-09 23:10:00|20.35|19.99|20.34|19.98|20.36|20|20.34|19.98|22
1591744500000|2020-06-09 23:15:00|20.35|19.99|20.36|20|20.36|20|20.34|19.98|14
1591744800000|2020-06-09 23:20:00|20.35|19.99|20.37|20.01|20.38|20.02|20.35|19.99|11
1591745100000|2020-06-09 23:25:00|20.36|20|20.35|19.99|20.37|20.01|20.35|19.99|10
1591745400000|2020-06-09 23:30:00|20.36|20|20.38|20.02|20.38|20.02|20.35|19.99|23
1591745700000|2020-06-09 23:35:00|20.37|20.01|20.36|20|20.38|20.02|20.36|20|22
1591746000000|2020-06-09 23:40:00|20.35|19.99|20.34|19.98|20.36|20|20.34|19.98|16
1591746300000|2020-06-09 23:45:00|20.33|19.97|20.34|19.98|20.35|19.99|20.33|19.97|17
1591746600000|2020-06-09 23:50:00|20.35|19.99|20.3|19.94|20.35|19.99|20.29|19.93|38
1591746900000|2020-06-09 23:55:00|20.31|19.95|20.32|19.96|20.33|19.97|20.3|19.94|14
1591747200000|2020-06-10 00:00:00|20.31|19.95|20.29|19.93|20.32|19.96|20.29|19.93|39
1591747500000|2020-06-10 00:05:00|20.3|19.94|20.3|19.94|20.3|19.94|20.29|19.93|9
1591747800000|2020-06-10 00:10:00|20.29|19.93|20.29|19.93|20.3|19.94|20.29|19.93|33
1591748100000|2020-06-10 00:15:00|20.3|19.94|20.3|19.94|20.31|19.95|20.29|19.93|11
1591748400000|2020-06-10 00:20:00|20.31|19.95|20.3|19.94|20.31|19.95|20.3|19.94|14
1591748700000|2020-06-10 00:25:00|20.31|19.95|20.35|19.99|20.37|20.01|20.31|19.95|49
1591749000000|2020-06-10 00:30:00|20.36|20|20.36|20|20.36|20|20.35|19.99|11
1591749300000|2020-06-10 00:35:00|20.37|20.01|20.35|19.99|20.37|20.01|20.35|19.99|9
1591749600000|2020-06-10 00:40:00|20.36|20|20.35|19.99|20.36|20|20.35|19.99|8
1591749900000|2020-06-10 00:45:00|20.36|20|20.35|19.99|20.36|20|20.34|19.98|22
1591750200000|2020-06-10 00:50:00|20.36|20|20.35|19.99|20.36|20|20.34|19.98|40
1591750500000|2020-06-10 00:55:00|20.34|19.98|20.34|19.98|20.36|20|20.34|19.98|17
1591750800000|2020-06-10 01:00:00|20.35|19.99|20.37|20.01|20.37|20.01|20.34|19.98|35
1591751100000|2020-06-10 01:05:00|20.38|20.02|20.36|20|20.38|20.02|20.36|20|39
1591751400000|2020-06-10 01:10:00|20.37|20.01|20.4|20.04|20.4|20.04|20.37|20.01|85
1591751700000|2020-06-10 01:15:00|20.39|20.03|20.4|20.04|20.4|20.04|20.38|20.02|68
1591752000000|2020-06-10 01:20:00|20.39|20.03|20.4|20.04|20.41|20.05|20.39|20.03|38
1591752300000|2020-06-10 01:25:00|20.39|20.03|20.4|20.04|20.41|20.05|20.39|20.03|12
1591752600000|2020-06-10 01:30:00|20.41|20.05|20.38|20.02|20.41|20.05|20.38|20.02|8
1591752900000|2020-06-10 01:35:00|20.37|20.01|20.4|20.04|20.41|20.05|20.37|20.01|24
1591753200000|2020-06-10 01:40:00|20.41|20.05|20.4|20.04|20.41|20.05|20.39|20.03|60
1591753500000|2020-06-10 01:45:00|20.39|20.03|20.38|20.02|20.4|20.04|20.38|20.02|90
1591753800000|2020-06-10 01:50:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|4
1591754100000|2020-06-10 01:55:00|20.39|20.03|20.39|20.03|20.39|20.03|20.38|20.02|3
1591754400000|2020-06-10 02:00:00|20.38|20.02|20.37|20.01|20.39|20.03|20.37|20.01|8
1591754700000|2020-06-10 02:05:00|20.36|20|20.35|19.99|20.36|20|20.34|19.98|6
1591755000000|2020-06-10 02:10:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|9
1591755300000|2020-06-10 02:15:00|20.35|19.99|20.35|19.99|20.35|19.99|20.34|19.98|15
1591755600000|2020-06-10 02:20:00|20.34|19.98|20.34|19.98|20.35|19.99|20.34|19.98|25
1591755900000|2020-06-10 02:25:00|20.33|19.97|20.33|19.97|20.34|19.98|20.32|19.96|21
1591756200000|2020-06-10 02:30:00|20.32|19.96|20.34|19.98|20.34|19.98|20.32|19.96|21
1591756500000|2020-06-10 02:35:00|20.35|19.99|20.36|20|20.36|20|20.34|19.98|12
1591756800000|2020-06-10 02:40:00|20.35|19.99|20.34|19.98|20.36|20|20.34|19.98|16
1591757100000|2020-06-10 02:45:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|21
1591757400000|2020-06-10 02:50:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|9
1591757700000|2020-06-10 02:55:00|20.35|19.99|20.35|19.99|20.35|19.99|20.35|19.99|1
1591758000000|2020-06-10 03:00:00|20.34|19.98|20.35|19.99|20.35|19.99|20.34|19.98|12
1591758300000|2020-06-10 03:05:00|20.34|19.98|20.33|19.97|20.35|19.99|20.33|19.97|6
1591758600000|2020-06-10 03:10:00|20.34|19.98|20.34|19.98|20.34|19.98|20.33|19.97|3
1591758900000|2020-06-10 03:15:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|6
1591759200000|2020-06-10 03:20:00|20.35|19.99|20.35|19.99|20.35|19.99|20.34|19.98|5
1591759500000|2020-06-10 03:25:00|20.36|20|20.36|20|20.36|20|20.35|19.99|7
1591759800000|2020-06-10 03:30:00|20.35|19.99|20.35|19.99|20.36|20|20.33|19.97|13
1591760100000|2020-06-10 03:35:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|29
1591760400000|2020-06-10 03:40:00|20.33|19.97|20.33|19.97|20.34|19.98|20.33|19.97|7
1591760700000|2020-06-10 03:45:00|20.32|19.96|20.32|19.96|20.32|19.96|20.32|19.96|1
1591761000000|2020-06-10 03:50:00|20.33|19.97|20.33|19.97|20.33|19.97|20.33|19.97|1
1591761300000|2020-06-10 03:55:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|6
1591761600000|2020-06-10 04:00:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|8
1591761900000|2020-06-10 04:05:00|20.32|19.96|20.32|19.96|20.32|19.96|20.32|19.96|1
1591762500000|2020-06-10 04:15:00|20.33|19.97|20.32|19.96|20.33|19.97|20.32|19.96|12
1591762800000|2020-06-10 04:20:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|7
1591763100000|2020-06-10 04:25:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|2
1591763400000|2020-06-10 04:30:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|7
1591763700000|2020-06-10 04:35:00|20.33|19.97|20.32|19.96|20.33|19.97|20.32|19.96|16
1591764300000|2020-06-10 04:45:00|20.31|19.95|20.32|19.96|20.33|19.97|20.31|19.95|10
1591764600000|2020-06-10 04:50:00|20.33|19.97|20.33|19.97|20.33|19.97|20.31|19.95|41
1591764900000|2020-06-10 04:55:00|20.34|19.98|20.35|19.99|20.35|19.99|20.34|19.98|2
1591765200000|2020-06-10 05:00:00|20.36|20|20.38|20.02|20.38|20.02|20.36|20|5
1591765500000|2020-06-10 05:05:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|2
1591765800000|2020-06-10 05:10:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|4
1591766100000|2020-06-10 05:15:00|20.39|20.03|20.43|20.07|20.43|20.07|20.39|20.03|5
1591766400000|2020-06-10 05:20:00|20.44|20.08|20.44|20.08|20.45|20.09|20.44|20.08|7
1591766700000|2020-06-10 05:25:00|20.45|20.09|20.41|20.05|20.45|20.09|20.41|20.05|33
1591767000000|2020-06-10 05:30:00|20.42|20.06|20.42|20.06|20.43|20.07|20.41|20.05|15
1591767300000|2020-06-10 05:35:00|20.41|20.05|20.42|20.06|20.42|20.06|20.4|20.04|10
1591767600000|2020-06-10 05:40:00|20.41|20.05|20.44|20.08|20.44|20.08|20.41|20.05|22
1591767900000|2020-06-10 05:45:00|20.45|20.09|20.45|20.09|20.45|20.09|20.43|20.07|17
1591768200000|2020-06-10 05:50:00|20.44|20.08|20.44|20.08|20.45|20.09|20.44|20.08|13
1591768500000|2020-06-10 05:55:00|20.45|20.09|20.44|20.08|20.45|20.09|20.43|20.07|10
1591768800000|2020-06-10 06:00:00|20.43|20.07|20.43|20.07|20.44|20.08|20.43|20.07|9
1591769100000|2020-06-10 06:05:00|20.42|20.06|20.4|20.04|20.43|20.07|20.4|20.04|9
1591769400000|2020-06-10 06:10:00|20.41|20.05|20.4|20.04|20.41|20.05|20.39|20.03|16
1591769700000|2020-06-10 06:15:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|4
1591770000000|2020-06-10 06:20:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|14
1591770300000|2020-06-10 06:25:00|20.39|20.03|20.4|20.04|20.41|20.05|20.39|20.03|4
1591770600000|2020-06-10 06:30:00|20.41|20.05|20.41|20.05|20.41|20.05|20.4|20.04|27
1591770900000|2020-06-10 06:35:00|20.4|20.04|20.4|20.04|20.4|20.04|20.4|20.04|1
1591771200000|2020-06-10 06:40:00|20.41|20.05|20.41|20.05|20.41|20.05|20.4|20.04|3
1591772100000|2020-06-10 06:55:00|20.42|20.06|20.42|20.06|20.42|20.06|20.42|20.06|1
1591772400000|2020-06-10 07:00:00|20.43|20.07|20.42|20.06|20.43|20.07|20.42|20.06|12
1591772700000|2020-06-10 07:05:00|20.43|20.07|20.42|20.06|20.43|20.07|20.41|20.05|16
1591773000000|2020-06-10 07:10:00|20.41|20.05|20.41|20.05|20.42|20.06|20.41|20.05|7
1591773300000|2020-06-10 07:15:00|20.4|20.04|20.34|19.98|20.4|20.04|20.3|19.94|59
1591773600000|2020-06-10 07:20:00|20.33|19.97|20.31|19.95|20.33|19.97|20.3|19.94|27
1591773900000|2020-06-10 07:25:00|20.3|19.94|20.32|19.96|20.32|19.96|20.29|19.93|19
1591774200000|2020-06-10 07:30:00|20.31|19.95|20.33|19.97|20.33|19.97|20.31|19.95|9
1591774500000|2020-06-10 07:35:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|12
1591774800000|2020-06-10 07:40:00|20.32|19.96|20.31|19.95|20.33|19.97|20.29|19.93|20
1591775100000|2020-06-10 07:45:00|20.32|19.96|20.32|19.96|20.32|19.96|20.31|19.95|5
1591775400000|2020-06-10 07:50:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|7
1591775700000|2020-06-10 07:55:00|20.32|19.96|20.36|20|20.36|20|20.32|19.96|7
1591776000000|2020-06-10 08:00:00|20.37|20.01|20.37|20.01|20.38|20.02|20.37|20.01|7
1591776300000|2020-06-10 08:05:00|20.36|20|20.35|19.99|20.37|20.01|20.35|19.99|4
1591776600000|2020-06-10 08:10:00|20.34|19.98|20.29|19.93|20.35|19.99|20.28|19.92|18
1591776900000|2020-06-10 08:15:00|20.3|19.94|20.32|19.96|20.32|19.96|20.3|19.94|5
1591777200000|2020-06-10 08:20:00|20.33|19.97|20.33|19.97|20.33|19.97|20.33|19.97|1
1591777500000|2020-06-10 08:25:00|20.34|19.98|20.34|19.98|20.34|19.98|20.33|19.97|5
1591777800000|2020-06-10 08:30:00|20.33|19.97|20.33|19.97|20.34|19.98|20.33|19.97|11
1591778100000|2020-06-10 08:35:00|20.34|19.98|20.34|19.98|20.34|19.98|20.33|19.97|13
1591778400000|2020-06-10 08:40:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|8
1591778700000|2020-06-10 08:45:00|20.35|19.99|20.35|19.99|20.35|19.99|20.35|19.99|1
1591779000000|2020-06-10 08:50:00|20.34|19.98|20.34|19.98|20.34|19.98|20.34|19.98|1
1591779300000|2020-06-10 08:55:00|20.33|19.97|20.33|19.97|20.34|19.98|20.33|19.97|5
1591779600000|2020-06-10 09:00:00|20.32|19.96|20.31|19.95|20.32|19.96|20.3|19.94|10
1591779900000|2020-06-10 09:05:00|20.32|19.96|20.31|19.95|20.32|19.96|20.31|19.95|2
1591780500000|2020-06-10 09:15:00|20.3|19.94|20.3|19.94|20.3|19.94|20.3|19.94|1
1591780800000|2020-06-10 09:20:00|20.29|19.93|20.29|19.93|20.29|19.93|20.29|19.93|1
1591781100000|2020-06-10 09:25:00|20.28|19.92|20.29|19.93|20.29|19.93|20.28|19.92|12
1591781400000|2020-06-10 09:30:00|20.28|19.92|20.29|19.93|20.29|19.93|20.28|19.92|8
1591781700000|2020-06-10 09:35:00|20.3|19.94|20.32|19.96|20.32|19.96|20.3|19.94|5
1591782000000|2020-06-10 09:40:00|20.33|19.97|20.33|19.97|20.33|19.97|20.33|19.97|1
1591782900000|2020-06-10 09:55:00|20.32|19.96|20.31|19.95|20.32|19.96|20.31|19.95|6
1591783200000|2020-06-10 10:00:00|20.3|19.94|20.31|19.95|20.32|19.96|20.3|19.94|6
1591783500000|2020-06-10 10:05:00|20.32|19.96|20.31|19.95|20.32|19.96|20.31|19.95|4
1591783800000|2020-06-10 10:10:00|20.32|19.96|20.32|19.96|20.32|19.96|20.32|19.96|1
1591784100000|2020-06-10 10:15:00|20.33|19.97|20.33|19.97|20.34|19.98|20.33|19.97|3
1591784400000|2020-06-10 10:20:00|20.34|19.98|20.32|19.96|20.34|19.98|20.32|19.96|7
1591784700000|2020-06-10 10:25:00|20.33|19.97|20.33|19.97|20.33|19.97|20.33|19.97|1
1591785000000|2020-06-10 10:30:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|4
1591786500000|2020-06-10 10:55:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|8
1591786800000|2020-06-10 11:00:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|26
1591787100000|2020-06-10 11:05:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|4
1591787700000|2020-06-10 11:15:00|20.34|19.98|20.35|19.99|20.35|19.99|20.33|19.97|12
1591788000000|2020-06-10 11:20:00|20.34|19.98|20.35|19.99|20.35|19.99|20.34|19.98|4
1591788300000|2020-06-10 11:25:00|20.36|20|20.36|20|20.36|20|20.35|19.99|7
1591788600000|2020-06-10 11:30:00|20.35|19.99|20.36|20|20.36|20|20.35|19.99|4
1591788900000|2020-06-10 11:35:00|20.35|19.99|20.36|20|20.36|20|20.35|19.99|2
1591789200000|2020-06-10 11:40:00|20.35|19.99|20.36|20|20.36|20|20.35|19.99|8
1591789500000|2020-06-10 11:45:00|20.35|19.99|20.36|20|20.36|20|20.35|19.99|2
1591789800000|2020-06-10 11:50:00|20.35|19.99|20.35|19.99|20.36|20|20.35|19.99|11
1591790100000|2020-06-10 11:55:00|20.36|20|20.34|19.98|20.36|20|20.34|19.98|12
1591790400000|2020-06-10 12:00:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|12
1591790700000|2020-06-10 12:05:00|20.33|19.97|20.35|19.99|20.35|19.99|20.33|19.97|13
1591791000000|2020-06-10 12:10:00|20.36|20|20.37|20.01|20.37|20.01|20.36|20|6
1591791300000|2020-06-10 12:15:00|20.36|20|20.36|20|20.37|20.01|20.35|19.99|7
1591791600000|2020-06-10 12:20:00|20.35|19.99|20.34|19.98|20.36|20|20.34|19.98|14
1591791900000|2020-06-10 12:25:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|2
1591792200000|2020-06-10 12:30:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|14
1591792500000|2020-06-10 12:35:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|6
1591792800000|2020-06-10 12:40:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|10
1591793100000|2020-06-10 12:45:00|20.35|19.99|20.36|20|20.36|20|20.34|19.98|6
1591794000000|2020-06-10 13:00:00|20.35|19.99|20.35|19.99|20.36|20|20.35|19.99|3
1591794300000|2020-06-10 13:05:00|20.34|19.98|20.34|19.98|20.34|19.98|20.34|19.98|1
1591794600000|2020-06-10 13:10:00|20.35|19.99|20.34|19.98|20.35|19.99|20.33|19.97|8
1591794900000|2020-06-10 13:15:00|20.33|19.97|20.35|19.99|20.35|19.99|20.33|19.97|11
1591795200000|2020-06-10 13:20:00|20.34|19.98|20.35|19.99|20.36|20|20.34|19.98|20
1591795800000|2020-06-10 13:30:00|20.34|19.98|20.36|20|20.36|20|20.34|19.98|5
1591796100000|2020-06-10 13:35:00|20.35|19.99|20.38|20.02|20.38|20.02|20.35|19.99|28
1591796400000|2020-06-10 13:40:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|41
1591796700000|2020-06-10 13:45:00|20.36|20|20.35|19.99|20.37|20.01|20.35|19.99|10
1591797300000|2020-06-10 13:55:00|20.34|19.98|20.32|19.96|20.34|19.98|20.32|19.96|11
1591797600000|2020-06-10 14:00:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|9
1591797900000|2020-06-10 14:05:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|4
1591798200000|2020-06-10 14:10:00|20.34|19.98|20.34|19.98|20.34|19.98|20.33|19.97|7
1591798500000|2020-06-10 14:15:00|20.33|19.97|20.32|19.96|20.34|19.98|20.32|19.96|14
1591798800000|2020-06-10 14:20:00|20.33|19.97|20.32|19.96|20.33|19.97|20.32|19.96|8
1591799100000|2020-06-10 14:25:00|20.31|19.95|20.3|19.94|20.32|19.96|20.3|19.94|20
1591799400000|2020-06-10 14:30:00|20.31|19.95|20.32|19.96|20.32|19.96|20.3|19.94|4
1591799700000|2020-06-10 14:35:00|20.31|19.95|20.31|19.95|20.32|19.96|20.31|19.95|9
1591800000000|2020-06-10 14:40:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|4
1591800300000|2020-06-10 14:45:00|20.34|19.98|20.34|19.98|20.34|19.98|20.33|19.97|13
1591800600000|2020-06-10 14:50:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|7
1591800900000|2020-06-10 14:55:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|9
1591801200000|2020-06-10 15:00:00|20.31|19.95|20.31|19.95|20.32|19.96|20.31|19.95|5
1591801500000|2020-06-10 15:05:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|7
1591801800000|2020-06-10 15:10:00|20.31|19.95|20.31|19.95|20.32|19.96|20.3|19.94|15
1591802100000|2020-06-10 15:15:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|11
1591802400000|2020-06-10 15:20:00|20.31|19.95|20.3|19.94|20.31|19.95|20.29|19.93|6
1591802700000|2020-06-10 15:25:00|20.29|19.93|20.3|19.94|20.3|19.94|20.29|19.93|20
1591803000000|2020-06-10 15:30:00|20.29|19.93|20.3|19.94|20.3|19.94|20.29|19.93|32
1591803300000|2020-06-10 15:35:00|20.29|19.93|20.29|19.93|20.29|19.93|20.29|19.93|1
1591803600000|2020-06-10 15:40:00|20.3|19.94|20.29|19.93|20.3|19.94|20.29|19.93|20
1591803900000|2020-06-10 15:45:00|20.3|19.94|20.29|19.93|20.3|19.94|20.29|19.93|2
1591804200000|2020-06-10 15:50:00|20.3|19.94|20.31|19.95|20.31|19.95|20.3|19.94|2
1591804500000|2020-06-10 15:55:00|20.32|19.96|20.31|19.95|20.32|19.96|20.31|19.95|10
1591804800000|2020-06-10 16:00:00|20.3|19.94|20.3|19.94|20.3|19.94|20.3|19.94|1
1591805100000|2020-06-10 16:05:00|20.31|19.95|20.32|19.96|20.32|19.96|20.29|19.93|14
1591805400000|2020-06-10 16:10:00|20.33|19.97|20.31|19.95|20.33|19.97|20.31|19.95|15
1591805700000|2020-06-10 16:15:00|20.32|19.96|20.31|19.95|20.32|19.96|20.31|19.95|4
1591806000000|2020-06-10 16:20:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|9
1591806300000|2020-06-10 16:25:00|20.31|19.95|20.31|19.95|20.31|19.95|20.3|19.94|31
1591806600000|2020-06-10 16:30:00|20.3|19.94|20.32|19.96|20.32|19.96|20.3|19.94|15
1591806900000|2020-06-10 16:35:00|20.31|19.95|20.31|19.95|20.32|19.96|20.31|19.95|7
1591807200000|2020-06-10 16:40:00|20.3|19.94|20.31|19.95|20.31|19.95|20.3|19.94|6
1591807500000|2020-06-10 16:45:00|20.3|19.94|20.32|19.96|20.32|19.96|20.3|19.94|9
1591807800000|2020-06-10 16:50:00|20.33|19.97|20.32|19.96|20.33|19.97|20.32|19.96|6
1591808100000|2020-06-10 16:55:00|20.33|19.97|20.32|19.96|20.33|19.97|20.32|19.96|2
1591808400000|2020-06-10 17:00:00|20.31|19.95|20.31|19.95|20.32|19.96|20.31|19.95|5
1591808700000|2020-06-10 17:05:00|20.3|19.94|20.3|19.94|20.3|19.94|20.29|19.93|3
1591809300000|2020-06-10 17:15:00|20.29|19.93|20.29|19.93|20.29|19.93|20.29|19.93|1
1591809600000|2020-06-10 17:20:00|20.28|19.92|20.29|19.93|20.29|19.93|20.28|19.92|2
1591809900000|2020-06-10 17:25:00|20.28|19.92|20.28|19.92|20.29|19.93|20.28|19.92|7
1591810500000|2020-06-10 17:35:00|20.29|19.93|20.28|19.92|20.29|19.93|20.28|19.92|4
1591810800000|2020-06-10 17:40:00|20.29|19.93|20.29|19.93|20.29|19.93|20.28|19.92|5
1591811700000|2020-06-10 17:55:00|20.3|19.94|20.3|19.94|20.3|19.94|20.29|19.93|3
1591812000000|2020-06-10 18:00:00|20.31|19.95|20.3|19.94|20.32|19.96|20.28|19.92|22
1591812300000|2020-06-10 18:05:00|20.31|19.95|20.33|19.97|20.33|19.97|20.3|19.94|9
1591812600000|2020-06-10 18:10:00|20.34|19.98|20.35|19.99|20.36|20|20.33|19.97|30
1591812900000|2020-06-10 18:15:00|20.36|20|20.38|20.02|20.38|20.02|20.35|19.99|9
1591813200000|2020-06-10 18:20:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|15
1591813500000|2020-06-10 18:25:00|20.38|20.02|20.38|20.02|20.39|20.03|20.37|20.01|21
1591813800000|2020-06-10 18:30:00|20.37|20.01|20.38|20.02|20.39|20.03|20.37|20.01|22
1591814100000|2020-06-10 18:35:00|20.39|20.03|20.5|20.14|20.56|20.2|20.38|20.02|143
1591814400000|2020-06-10 18:40:00|20.49|20.13|20.53|20.17|20.55|20.19|20.48|20.12|75
1591814700000|2020-06-10 18:45:00|20.54|20.18|20.51|20.15|20.57|20.21|20.49|20.13|62
1591815000000|2020-06-10 18:50:00|20.52|20.16|20.34|19.98|20.52|20.16|20.14|19.78|162
1591815300000|2020-06-10 18:55:00|20.33|19.97|20.33|19.97|20.38|20.02|20.31|19.95|170
1591815600000|2020-06-10 19:00:00|20.34|19.98|20.38|20.02|20.39|20.03|20.34|19.98|115
1591815900000|2020-06-10 19:05:00|20.37|20.01|20.35|19.99|20.39|20.03|20.33|19.97|121
1591816200000|2020-06-10 19:10:00|20.36|20|20.36|20|20.37|20.01|20.35|19.99|25
1591816500000|2020-06-10 19:15:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|4
1591816800000|2020-06-10 19:20:00|20.37|20.01|20.36|20|20.38|20.02|20.36|20|24
1591817100000|2020-06-10 19:25:00|20.37|20.01|20.39|20.03|20.39|20.03|20.37|20.01|9
1591817400000|2020-06-10 19:30:00|20.38|20.02|20.4|20.04|20.4|20.04|20.38|20.02|7
1591817700000|2020-06-10 19:35:00|20.41|20.05|20.45|20.09|20.45|20.09|20.4|20.04|28
1591818000000|2020-06-10 19:40:00|20.44|20.08|20.45|20.09|20.45|20.09|20.43|20.07|20
1591818300000|2020-06-10 19:45:00|20.44|20.08|20.45|20.09|20.45|20.09|20.43|20.07|24
1591818600000|2020-06-10 19:50:00|20.46|20.1|20.48|20.12|20.53|20.17|20.45|20.09|59
1591818900000|2020-06-10 19:55:00|20.47|20.11|20.44|20.08|20.48|20.12|20.42|20.06|110
1591819200000|2020-06-10 20:00:00|20.45|20.09|20.47|20.11|20.48|20.12|20.44|20.08|31
1591819500000|2020-06-10 20:05:00|20.48|20.12|20.47|20.11|20.48|20.12|20.46|20.1|40
1591819800000|2020-06-10 20:10:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|8
1591820100000|2020-06-10 20:15:00|20.48|20.12|20.45|20.09|20.48|20.12|20.45|20.09|12
1591820400000|2020-06-10 20:20:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|2
1591820700000|2020-06-10 20:25:00|20.48|20.12|20.46|20.1|20.48|20.12|20.46|20.1|23
1591821000000|2020-06-10 20:30:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|10
1591821300000|2020-06-10 20:35:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|7
1591821600000|2020-06-10 20:40:00|20.48|20.12|20.48|20.12|20.49|20.13|20.48|20.12|5
1591821900000|2020-06-10 20:45:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|3
1591822500000|2020-06-10 20:55:00|20.5|20.14|20.48|20.12|20.5|20.14|20.48|20.12|13
1591823100000|2020-06-10 21:05:00|20.47|20.11|20.46|20.1|20.48|20.12|20.45|20.09|14
1591823400000|2020-06-10 21:10:00|20.45|20.09|20.45|20.09|20.46|20.1|20.45|20.09|17
1591823700000|2020-06-10 21:15:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|29
1591824000000|2020-06-10 21:20:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|7
1591824300000|2020-06-10 21:25:00|20.48|20.12|20.49|20.13|20.49|20.13|20.47|20.11|8
1591824600000|2020-06-10 21:30:00|20.5|20.14|20.5|20.14|20.5|20.14|20.49|20.13|17
1591824900000|2020-06-10 21:35:00|20.49|20.13|20.44|20.08|20.5|20.14|20.44|20.08|28
1591825200000|2020-06-10 21:40:00|20.43|20.07|20.41|20.05|20.44|20.08|20.4|20.04|37
1591825500000|2020-06-10 21:45:00|20.42|20.06|20.41|20.05|20.42|20.06|20.41|20.05|2
1591825800000|2020-06-10 21:50:00|20.4|20.04|20.4|20.04|20.41|20.05|20.39|20.03|152
1591826100000|2020-06-10 21:55:00|20.39|20.03|20.42|20.06|20.42|20.06|20.39|20.03|12
1591826400000|2020-06-10 22:00:00|20.43|20.07|20.45|20.09|20.45|20.09|20.42|20.06|36
1591826700000|2020-06-10 22:05:00|20.44|20.08|20.44|20.08|20.45|20.09|20.44|20.08|11
1591827000000|2020-06-10 22:10:00|20.43|20.07|20.43|20.07|20.44|20.08|20.42|20.06|15
1591827300000|2020-06-10 22:15:00|20.44|20.08|20.42|20.06|20.44|20.08|20.41|20.05|85
1591827600000|2020-06-10 22:20:00|20.43|20.07|20.42|20.06|20.44|20.08|20.41|20.05|32
1591827900000|2020-06-10 22:25:00|20.41|20.05|20.42|20.06|20.43|20.07|20.41|20.05|34
1591828200000|2020-06-10 22:30:00|20.43|20.07|20.45|20.09|20.45|20.09|20.43|20.07|17
1591828500000|2020-06-10 22:35:00|20.44|20.08|20.43|20.07|20.44|20.08|20.42|20.06|30
1591828800000|2020-06-10 22:40:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|4
1591829100000|2020-06-10 22:45:00|20.44|20.08|20.44|20.08|20.44|20.08|20.44|20.08|1
1591829700000|2020-06-10 22:55:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|16
1591830000000|2020-06-10 23:00:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|26
1591830300000|2020-06-10 23:05:00|20.45|20.09|20.44|20.08|20.45|20.09|20.42|20.06|14
1591830600000|2020-06-10 23:10:00|20.43|20.07|20.44|20.08|20.44|20.08|20.43|20.07|22
1591830900000|2020-06-10 23:15:00|20.45|20.09|20.43|20.07|20.45|20.09|20.43|20.07|17
1591831200000|2020-06-10 23:20:00|20.44|20.08|20.46|20.1|20.46|20.1|20.44|20.08|3
1591831500000|2020-06-10 23:25:00|20.47|20.11|20.48|20.12|20.48|20.12|20.46|20.1|6
1591831800000|2020-06-10 23:30:00|20.49|20.13|20.45|20.09|20.49|20.13|20.45|20.09|33
1591832100000|2020-06-10 23:35:00|20.46|20.1|20.44|20.08|20.47|20.11|20.44|20.08|37
1591832400000|2020-06-10 23:40:00|20.45|20.09|20.44|20.08|20.45|20.09|20.43|20.07|10
1591832700000|2020-06-10 23:45:00|20.43|20.07|20.45|20.09|20.45|20.09|20.43|20.07|3
1591833000000|2020-06-10 23:50:00|20.46|20.1|20.46|20.1|20.46|20.1|20.46|20.1|1
1591833600000|2020-06-11 00:00:00|20.47|20.11|20.48|20.12|20.49|20.13|20.47|20.11|4
1591833900000|2020-06-11 00:05:00|20.49|20.13|20.48|20.12|20.49|20.13|20.48|20.12|8
1591834200000|2020-06-11 00:10:00|20.49|20.13|20.5|20.14|20.5|20.14|20.48|20.12|14
1591834500000|2020-06-11 00:15:00|20.49|20.13|20.51|20.15|20.52|20.16|20.49|20.13|11
1591834800000|2020-06-11 00:20:00|20.5|20.14|20.48|20.12|20.51|20.15|20.47|20.11|23
1591835100000|2020-06-11 00:25:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|2
1591835400000|2020-06-11 00:30:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|10
1591835700000|2020-06-11 00:35:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|3
1591836300000|2020-06-11 00:45:00|20.48|20.12|20.47|20.11|20.48|20.12|20.46|20.1|12
1591836600000|2020-06-11 00:50:00|20.45|20.09|20.47|20.11|20.47|20.11|20.45|20.09|4
1591836900000|2020-06-11 00:55:00|20.46|20.1|20.47|20.11|20.48|20.12|20.45|20.09|19
1591837200000|2020-06-11 01:00:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|2
1591837500000|2020-06-11 01:05:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|5
1591837800000|2020-06-11 01:10:00|20.47|20.11|20.49|20.13|20.49|20.13|20.47|20.11|9
1591838100000|2020-06-11 01:15:00|20.48|20.12|20.48|20.12|20.49|20.13|20.47|20.11|21
1591838400000|2020-06-11 01:20:00|20.47|20.11|20.49|20.13|20.49|20.13|20.47|20.11|18
1591838700000|2020-06-11 01:25:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|2
1591839000000|2020-06-11 01:30:00|20.46|20.1|20.48|20.12|20.49|20.13|20.46|20.1|15
1591839300000|2020-06-11 01:35:00|20.49|20.13|20.5|20.14|20.54|20.18|20.48|20.12|102
1591839600000|2020-06-11 01:40:00|20.49|20.13|20.47|20.11|20.49|20.13|20.45|20.09|25
1591839900000|2020-06-11 01:45:00|20.48|20.12|20.48|20.12|20.49|20.13|20.47|20.11|24
1591840200000|2020-06-11 01:50:00|20.47|20.11|20.47|20.11|20.49|20.13|20.46|20.1|23
1591840500000|2020-06-11 01:55:00|20.48|20.12|20.48|20.12|20.49|20.13|20.47|20.11|9
1591840800000|2020-06-11 02:00:00|20.49|20.13|20.48|20.12|20.5|20.14|20.46|20.1|19
1591841100000|2020-06-11 02:05:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|3
1591841400000|2020-06-11 02:10:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|6
1591841700000|2020-06-11 02:15:00|20.5|20.14|20.51|20.15|20.52|20.16|20.5|20.14|32
1591842000000|2020-06-11 02:20:00|20.5|20.14|20.49|20.13|20.51|20.15|20.49|20.13|8
1591842300000|2020-06-11 02:25:00|20.5|20.14|20.47|20.11|20.5|20.14|20.46|20.1|39
1591842600000|2020-06-11 02:30:00|20.46|20.1|20.47|20.11|20.48|20.12|20.46|20.1|11
1591842900000|2020-06-11 02:35:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|8
1591843200000|2020-06-11 02:40:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|2
1591843500000|2020-06-11 02:45:00|20.46|20.1|20.46|20.1|20.46|20.1|20.46|20.1|1
1591843800000|2020-06-11 02:50:00|20.45|20.09|20.46|20.1|20.46|20.1|20.45|20.09|68
1591844100000|2020-06-11 02:55:00|20.45|20.09|20.47|20.11|20.48|20.12|20.45|20.09|17
1591844400000|2020-06-11 03:00:00|20.46|20.1|20.48|20.12|20.48|20.12|20.46|20.1|17
1591844700000|2020-06-11 03:05:00|20.47|20.11|20.48|20.12|20.48|20.12|20.47|20.11|2
1591845000000|2020-06-11 03:10:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|5
1591845300000|2020-06-11 03:15:00|20.48|20.12|20.46|20.1|20.49|20.13|20.46|20.1|8
1591845600000|2020-06-11 03:20:00|20.45|20.09|20.45|20.09|20.47|20.11|20.45|20.09|9
1591845900000|2020-06-11 03:25:00|20.46|20.1|20.45|20.09|20.46|20.1|20.45|20.09|26
1591846200000|2020-06-11 03:30:00|20.44|20.08|20.43|20.07|20.44|20.08|20.41|20.05|26
1591846500000|2020-06-11 03:35:00|20.42|20.06|20.43|20.07|20.44|20.08|20.42|20.06|8
1591846800000|2020-06-11 03:40:00|20.44|20.08|20.44|20.08|20.44|20.08|20.44|20.08|1
1591847100000|2020-06-11 03:45:00|20.43|20.07|20.44|20.08|20.46|20.1|20.43|20.07|12
1591847400000|2020-06-11 03:50:00|20.45|20.09|20.44|20.08|20.45|20.09|20.44|20.08|4
1591847700000|2020-06-11 03:55:00|20.43|20.07|20.45|20.09|20.45|20.09|20.43|20.07|3
1591848000000|2020-06-11 04:00:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|3
1591848300000|2020-06-11 04:05:00|20.43|20.07|20.43|20.07|20.44|20.08|20.43|20.07|3
1591848600000|2020-06-11 04:10:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|2
1591848900000|2020-06-11 04:15:00|20.44|20.08|20.45|20.09|20.45|20.09|20.43|20.07|8
1591849200000|2020-06-11 04:20:00|20.44|20.08|20.45|20.09|20.45|20.09|20.44|20.08|2
1591849500000|2020-06-11 04:25:00|20.46|20.1|20.47|20.11|20.48|20.12|20.46|20.1|6
1591849800000|2020-06-11 04:30:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|2
1591850100000|2020-06-11 04:35:00|20.46|20.1|20.45|20.09|20.46|20.1|20.44|20.08|4
1591850400000|2020-06-11 04:40:00|20.44|20.08|20.45|20.09|20.45|20.09|20.44|20.08|2
1591850700000|2020-06-11 04:45:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|3
1591851000000|2020-06-11 04:50:00|20.43|20.07|20.44|20.08|20.44|20.08|20.43|20.07|14
1591851300000|2020-06-11 04:55:00|20.45|20.09|20.45|20.09|20.45|20.09|20.45|20.09|1
1591851600000|2020-06-11 05:00:00|20.44|20.08|20.45|20.09|20.45|20.09|20.44|20.08|2
1591851900000|2020-06-11 05:05:00|20.44|20.08|20.44|20.08|20.45|20.09|20.44|20.08|5
1591852200000|2020-06-11 05:10:00|20.43|20.07|20.44|20.08|20.44|20.08|20.43|20.07|2
1591852800000|2020-06-11 05:20:00|20.43|20.07|20.42|20.06|20.44|20.08|20.41|20.05|16
1591853100000|2020-06-11 05:25:00|20.41|20.05|20.42|20.06|20.42|20.06|20.41|20.05|22
1591853400000|2020-06-11 05:30:00|20.41|20.05|20.42|20.06|20.42|20.06|20.41|20.05|20
1591853700000|2020-06-11 05:35:00|20.41|20.05|20.42|20.06|20.42|20.06|20.41|20.05|8
1591854000000|2020-06-11 05:40:00|20.41|20.05|20.42|20.06|20.42|20.06|20.41|20.05|4
1591854900000|2020-06-11 05:55:00|20.41|20.05|20.41|20.05|20.42|20.06|20.41|20.05|3
1591855200000|2020-06-11 06:00:00|20.42|20.06|20.42|20.06|20.42|20.06|20.41|20.05|3
1591855500000|2020-06-11 06:05:00|20.41|20.05|20.41|20.05|20.41|20.05|20.41|20.05|1
1591856100000|2020-06-11 06:15:00|20.4|20.04|20.27|19.91|20.4|20.04|20.25|19.89|116
1591856400000|2020-06-11 06:20:00|20.26|19.9|20.34|19.98|20.34|19.98|20.26|19.9|101
1591856700000|2020-06-11 06:25:00|20.35|19.99|20.34|19.98|20.35|19.99|20.34|19.98|6
1591857000000|2020-06-11 06:30:00|20.33|19.97|20.38|20.02|20.38|20.02|20.33|19.97|24
1591857300000|2020-06-11 06:35:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|8
1591857600000|2020-06-11 06:40:00|20.37|20.01|20.36|20|20.38|20.02|20.36|20|8
1591857900000|2020-06-11 06:45:00|20.35|19.99|20.35|19.99|20.36|20|20.33|19.97|11
1591858200000|2020-06-11 06:50:00|20.34|19.98|20.35|19.99|20.35|19.99|20.34|19.98|6
1591858500000|2020-06-11 06:55:00|20.36|20|20.37|20.01|20.38|20.02|20.36|20|18
1591858800000|2020-06-11 07:00:00|20.36|20|20.36|20|20.36|20|20.35|19.99|7
1591859100000|2020-06-11 07:05:00|20.35|19.99|20.35|19.99|20.36|20|20.35|19.99|9
1591859400000|2020-06-11 07:10:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|7
1591859700000|2020-06-11 07:15:00|20.35|19.99|20.35|19.99|20.35|19.99|20.35|19.99|1
1591860000000|2020-06-11 07:20:00|20.34|19.98|20.35|19.99|20.36|20|20.34|19.98|12
1591860300000|2020-06-11 07:25:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|17
1591860600000|2020-06-11 07:30:00|20.33|19.97|20.33|19.97|20.34|19.98|20.33|19.97|15
1591861200000|2020-06-11 07:40:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|12
1591861500000|2020-06-11 07:45:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|8
1591862100000|2020-06-11 07:55:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|10
1591862400000|2020-06-11 08:00:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|5
1591862700000|2020-06-11 08:05:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|45
1591863000000|2020-06-11 08:10:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|17
1591863300000|2020-06-11 08:15:00|20.33|19.97|20.32|19.96|20.33|19.97|20.32|19.96|2
1591863600000|2020-06-11 08:20:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|5
1591863900000|2020-06-11 08:25:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|11
1591864200000|2020-06-11 08:30:00|20.31|19.95|20.31|19.95|20.32|19.96|20.31|19.95|3
1591864500000|2020-06-11 08:35:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|12
1591864800000|2020-06-11 08:40:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|2
1591865100000|2020-06-11 08:45:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|4
1591865400000|2020-06-11 08:50:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|3
1591865700000|2020-06-11 08:55:00|20.31|19.95|20.31|19.95|20.32|19.96|20.31|19.95|19
1591866300000|2020-06-11 09:05:00|20.3|19.94|20.32|19.96|20.32|19.96|20.3|19.94|65
1591866600000|2020-06-11 09:10:00|20.31|19.95|20.32|19.96|20.32|19.96|20.31|19.95|4
1591866900000|2020-06-11 09:15:00|20.31|19.95|20.31|19.95|20.31|19.95|20.31|19.95|1
1591867200000|2020-06-11 09:20:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|15
1591867500000|2020-06-11 09:25:00|20.31|19.95|20.31|19.95|20.31|19.95|20.3|19.94|7
1591868100000|2020-06-11 09:35:00|20.32|19.96|20.31|19.95|20.32|19.96|20.31|19.95|4
1591868400000|2020-06-11 09:40:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|3
1591868700000|2020-06-11 09:45:00|20.29|19.93|20.29|19.93|20.3|19.94|20.28|19.92|19
1591869000000|2020-06-11 09:50:00|20.28|19.92|20.29|19.93|20.29|19.93|20.28|19.92|10
1591869300000|2020-06-11 09:55:00|20.28|19.92|20.3|19.94|20.3|19.94|20.28|19.92|3
1591869600000|2020-06-11 10:00:00|20.29|19.93|20.28|19.92|20.3|19.94|20.28|19.92|8
1591869900000|2020-06-11 10:05:00|20.27|19.91|20.28|19.92|20.28|19.92|20.27|19.91|2
1591870200000|2020-06-11 10:10:00|20.27|19.91|20.29|19.93|20.29|19.93|20.27|19.91|13
1591870500000|2020-06-11 10:15:00|20.28|19.92|20.28|19.92|20.29|19.93|20.27|19.91|11
1591870800000|2020-06-11 10:20:00|20.27|19.91|20.25|19.89|20.28|19.92|20.25|19.89|5
1591871100000|2020-06-11 10:25:00|20.26|19.9|20.26|19.9|20.26|19.9|20.25|19.89|11
1591871400000|2020-06-11 10:30:00|20.25|19.89|20.26|19.9|20.26|19.9|20.25|19.89|6
1591871700000|2020-06-11 10:35:00|20.25|19.89|20.25|19.89|20.26|19.9|20.23|19.87|55
1591872000000|2020-06-11 10:40:00|20.24|19.88|20.26|19.9|20.26|19.9|20.23|19.87|62
1591872300000|2020-06-11 10:45:00|20.25|19.89|20.26|19.9|20.27|19.91|20.24|19.88|43
1591872600000|2020-06-11 10:50:00|20.27|19.91|20.28|19.92|20.28|19.92|20.26|19.9|34
1591873200000|2020-06-11 11:00:00|20.27|19.91|20.28|19.92|20.29|19.93|20.27|19.91|10
1591873500000|2020-06-11 11:05:00|20.27|19.91|20.27|19.91|20.28|19.92|20.26|19.9|5
1591873800000|2020-06-11 11:10:00|20.26|19.9|20.27|19.91|20.27|19.91|20.26|19.9|2
1591874100000|2020-06-11 11:15:00|20.26|19.9|20.28|19.92|20.28|19.92|20.26|19.9|5
1591874400000|2020-06-11 11:20:00|20.27|19.91|20.26|19.9|20.28|19.92|20.26|19.9|4
1591874700000|2020-06-11 11:25:00|20.25|19.89|20.27|19.91|20.27|19.91|20.25|19.89|13
1591875000000|2020-06-11 11:30:00|20.26|19.9|20.26|19.9|20.26|19.9|20.25|19.89|5
1591875300000|2020-06-11 11:35:00|20.25|19.89|20.26|19.9|20.26|19.9|20.25|19.89|6
1591875600000|2020-06-11 11:40:00|20.25|19.89|20.26|19.9|20.26|19.9|20.25|19.89|8
1591875900000|2020-06-11 11:45:00|20.25|19.89|20.26|19.9|20.26|19.9|20.25|19.89|12
1591876200000|2020-06-11 11:50:00|20.25|19.89|20.3|19.94|20.31|19.95|20.24|19.88|45
1591876500000|2020-06-11 11:55:00|20.31|19.95|20.3|19.94|20.31|19.95|20.28|19.92|10
1591876800000|2020-06-11 12:00:00|20.29|19.93|20.25|19.89|20.29|19.93|20.25|19.89|13
1591877100000|2020-06-11 12:05:00|20.26|19.9|20.26|19.9|20.26|19.9|20.25|19.89|23
1591877400000|2020-06-11 12:10:00|20.25|19.89|20.26|19.9|20.27|19.91|20.25|19.89|20
1591877700000|2020-06-11 12:15:00|20.25|19.89|20.28|19.92|20.28|19.92|20.24|19.88|40
1591878000000|2020-06-11 12:20:00|20.27|19.91|20.28|19.92|20.29|19.93|20.27|19.91|34
1591878300000|2020-06-11 12:25:00|20.29|19.93|20.28|19.92|20.3|19.94|20.28|19.92|40
1591878600000|2020-06-11 12:30:00|20.27|19.91|20.25|19.89|20.27|19.91|20.25|19.89|11
1591878900000|2020-06-11 12:35:00|20.24|19.88|20.25|19.89|20.26|19.9|20.24|19.88|14
1591879200000|2020-06-11 12:40:00|20.24|19.88|20.23|19.87|20.24|19.88|20.23|19.87|12
1591879500000|2020-06-11 12:45:00|20.24|19.88|20.23|19.87|20.24|19.88|20.23|19.87|14
1591879800000|2020-06-11 12:50:00|20.24|19.88|20.21|19.85|20.25|19.89|20.2|19.84|30
1591880100000|2020-06-11 12:55:00|20.22|19.86|20.18|19.82|20.22|19.86|20.16|19.8|65
1591880400000|2020-06-11 13:00:00|20.17|19.81|20.2|19.84|20.22|19.86|20.17|19.81|84
1591880700000|2020-06-11 13:05:00|20.21|19.85|20.14|19.78|20.21|19.85|20.13|19.77|56
1591881000000|2020-06-11 13:10:00|20.13|19.77|20.1|19.74|20.14|19.78|20.1|19.74|89
1591881300000|2020-06-11 13:15:00|20.09|19.73|19.89|19.53|20.09|19.73|19.86|19.5|143
1591881600000|2020-06-11 13:20:00|19.88|19.52|19.9|19.54|19.9|19.54|19.85|19.49|127
1591881900000|2020-06-11 13:25:00|19.91|19.55|19.98|19.62|19.99|19.63|19.9|19.54|85
1591882200000|2020-06-11 13:30:00|19.96|19.6|19.94|19.58|19.97|19.61|19.94|19.58|46
1591882500000|2020-06-11 13:35:00|19.93|19.57|19.86|19.5|19.94|19.58|19.86|19.5|33
1591882800000|2020-06-11 13:40:00|19.85|19.49|19.8|19.44|19.85|19.49|19.8|19.44|64
1591883100000|2020-06-11 13:45:00|19.79|19.43|19.86|19.5|19.86|19.5|19.77|19.41|105
1591883400000|2020-06-11 13:50:00|19.85|19.49|19.89|19.53|19.89|19.53|19.85|19.49|53
1591883700000|2020-06-11 13:55:00|19.9|19.54|19.9|19.54|19.9|19.54|19.89|19.53|15
1591884000000|2020-06-11 14:00:00|19.89|19.53|19.85|19.49|19.89|19.53|19.84|19.48|13
1591884300000|2020-06-11 14:05:00|19.84|19.48|19.9|19.54|19.9|19.54|19.84|19.48|45
1591884600000|2020-06-11 14:10:00|19.89|19.53|19.89|19.53|19.9|19.54|19.89|19.53|13
1591884900000|2020-06-11 14:15:00|19.9|19.54|19.9|19.54|19.9|19.54|19.9|19.54|1
1591885200000|2020-06-11 14:20:00|19.91|19.55|19.91|19.55|19.92|19.56|19.91|19.55|7
1591885500000|2020-06-11 14:25:00|19.92|19.56|19.92|19.56|19.92|19.56|19.91|19.55|9
1591885800000|2020-06-11 14:30:00|19.91|19.55|19.89|19.53|19.93|19.57|19.89|19.53|33
1591886100000|2020-06-11 14:35:00|19.88|19.52|19.85|19.49|19.88|19.52|19.83|19.47|80
1591886400000|2020-06-11 14:40:00|19.84|19.48|19.87|19.51|19.87|19.51|19.83|19.47|60
1591886700000|2020-06-11 14:45:00|19.86|19.5|19.84|19.48|19.87|19.51|19.83|19.47|43
1591887000000|2020-06-11 14:50:00|19.85|19.49|19.84|19.48|19.85|19.49|19.8|19.44|55
1591887300000|2020-06-11 14:55:00|19.82|19.46|19.84|19.48|19.85|19.49|19.82|19.46|51
1591887600000|2020-06-11 15:00:00|19.83|19.47|19.8|19.44|19.83|19.47|19.78|19.42|50
1591887900000|2020-06-11 15:05:00|19.79|19.43|19.74|19.38|19.8|19.44|19.73|19.37|66
1591888200000|2020-06-11 15:10:00|19.73|19.37|19.61|19.25|19.74|19.38|19.59|19.23|126
1591888500000|2020-06-11 15:15:00|19.6|19.24|19.61|19.25|19.63|19.27|19.5|19.14|81
1591888800000|2020-06-11 15:20:00|19.6|19.24|19.57|19.21|19.61|19.25|19.56|19.2|30
1591889100000|2020-06-11 15:25:00|19.58|19.22|19.7|19.34|19.7|19.34|19.58|19.22|61
1591889400000|2020-06-11 15:30:00|19.69|19.33|19.68|19.32|19.74|19.38|19.68|19.32|77
1591889700000|2020-06-11 15:35:00|19.69|19.33|19.62|19.26|19.69|19.33|19.62|19.26|58
1591890000000|2020-06-11 15:40:00|19.63|19.27|19.63|19.27|19.64|19.28|19.61|19.25|49
1591890300000|2020-06-11 15:45:00|19.62|19.26|19.65|19.29|19.66|19.3|19.62|19.26|26
1591890600000|2020-06-11 15:50:00|19.66|19.3|19.68|19.32|19.7|19.34|19.65|19.29|81
1591890900000|2020-06-11 15:55:00|19.67|19.31|19.64|19.28|19.68|19.32|19.64|19.28|39
1591891200000|2020-06-11 16:00:00|19.66|19.3|19.68|19.32|19.68|19.32|19.59|19.23|78
1591891500000|2020-06-11 16:05:00|19.67|19.31|19.68|19.32|19.71|19.35|19.67|19.31|66
1591891800000|2020-06-11 16:10:00|19.67|19.31|19.68|19.32|19.69|19.33|19.65|19.29|66
1591892100000|2020-06-11 16:15:00|19.67|19.31|19.65|19.29|19.68|19.32|19.64|19.28|33
1591892400000|2020-06-11 16:20:00|19.64|19.28|19.62|19.26|19.65|19.29|19.59|19.23|137
1591892700000|2020-06-11 16:25:00|19.61|19.25|19.66|19.3|19.67|19.31|19.61|19.25|85
1591893000000|2020-06-11 16:30:00|19.65|19.29|19.61|19.25|19.66|19.3|19.6|19.24|47
1591893300000|2020-06-11 16:35:00|19.6|19.24|19.59|19.23|19.61|19.25|19.55|19.19|52
1591893600000|2020-06-11 16:40:00|19.58|19.22|19.46|19.1|19.58|19.22|19.45|19.09|88
1591893900000|2020-06-11 16:45:00|19.45|19.09|19.31|18.95|19.46|19.1|19.22|18.86|232
1591894200000|2020-06-11 16:50:00|19.32|18.96|19.12|18.76|19.32|18.96|19.08|18.72|200
1591894500000|2020-06-11 16:55:00|19.11|18.75|18.7|18.34|19.18|18.82|18.7|18.34|166
1591894800000|2020-06-11 17:00:00|18.69|18.33|19.03|18.67|19.04|18.68|18.63|18.27|317
1591895100000|2020-06-11 17:05:00|19.02|18.66|19.13|18.77|19.14|18.78|18.98|18.62|168
1591895400000|2020-06-11 17:10:00|19.12|18.76|19.14|18.78|19.14|18.78|19.11|18.75|68
1591895700000|2020-06-11 17:15:00|19.13|18.77|19.22|18.86|19.22|18.86|19.13|18.77|54
1591896000000|2020-06-11 17:20:00|19.21|18.85|19.31|18.95|19.32|18.96|19.21|18.85|33
1591896300000|2020-06-11 17:25:00|19.32|18.96|19.33|18.97|19.37|19.01|19.32|18.96|72
1591896600000|2020-06-11 17:30:00|19.34|18.98|19.31|18.95|19.34|18.98|19.28|18.92|74
1591896900000|2020-06-11 17:35:00|19.32|18.96|19.35|18.99|19.35|18.99|19.31|18.95|40
1591897200000|2020-06-11 17:40:00|19.36|19|19.37|19.01|19.38|19.02|19.29|18.93|30
1591897500000|2020-06-11 17:45:00|19.38|19.02|19.32|18.96|19.4|19.04|19.32|18.96|36
1591897800000|2020-06-11 17:50:00|19.33|18.97|19.34|18.98|19.35|18.99|19.32|18.96|32
1591898100000|2020-06-11 17:55:00|19.35|18.99|19.39|19.03|19.39|19.03|19.34|18.98|28
1591898400000|2020-06-11 18:00:00|19.4|19.04|19.37|19.01|19.41|19.05|19.36|19|36
1591898700000|2020-06-11 18:05:00|19.36|19|19.33|18.97|19.37|19.01|19.32|18.96|20
1591899000000|2020-06-11 18:10:00|19.32|18.96|19.3|18.94|19.32|18.96|19.3|18.94|21
1591899300000|2020-06-11 18:15:00|19.29|18.93|19.26|18.9|19.29|18.93|19.26|18.9|38
1591899600000|2020-06-11 18:20:00|19.25|18.89|19.26|18.9|19.26|18.9|19.25|18.89|14
1591899900000|2020-06-11 18:25:00|19.27|18.91|19.31|18.95|19.31|18.95|19.26|18.9|11
1591900200000|2020-06-11 18:30:00|19.3|18.94|19.31|18.95|19.33|18.97|19.3|18.94|44
1591900500000|2020-06-11 18:35:00|19.3|18.94|19.3|18.94|19.32|18.96|19.3|18.94|55
1591900800000|2020-06-11 18:40:00|19.29|18.93|19.28|18.92|19.3|18.94|19.27|18.91|22
1591901100000|2020-06-11 18:45:00|19.27|18.91|19.19|18.83|19.27|18.91|19.18|18.82|33
1591901400000|2020-06-11 18:50:00|19.18|18.82|19.33|18.97|19.34|18.98|19.18|18.82|54
1591901700000|2020-06-11 18:55:00|19.32|18.96|19.22|18.86|19.33|18.97|19.21|18.85|53
1591902000000|2020-06-11 19:00:00|19.21|18.85|19.24|18.88|19.24|18.88|19.21|18.85|14
1591902300000|2020-06-11 19:05:00|19.25|18.89|19.2|18.84|19.25|18.89|19.2|18.84|26
1591902600000|2020-06-11 19:10:00|19.19|18.83|19.19|18.83|19.21|18.85|19.18|18.82|13
1591902900000|2020-06-11 19:15:00|19.18|18.82|19.21|18.85|19.22|18.86|19.18|18.82|30
1591903200000|2020-06-11 19:20:00|19.2|18.84|19.15|18.79|19.21|18.85|19.15|18.79|41
1591903500000|2020-06-11 19:25:00|19.14|18.78|19.15|18.79|19.16|18.8|19.11|18.75|82
1591903800000|2020-06-11 19:30:00|19.14|18.78|19.17|18.81|19.17|18.81|19.14|18.78|66
1591904100000|2020-06-11 19:35:00|19.16|18.8|19.14|18.78|19.17|18.81|19.11|18.75|79
1591904400000|2020-06-11 19:40:00|19.13|18.77|19.14|18.78|19.14|18.78|19.12|18.76|46
1591904700000|2020-06-11 19:45:00|19.15|18.79|19.17|18.81|19.17|18.81|19.15|18.79|45
1591905000000|2020-06-11 19:50:00|19.16|18.8|19.17|18.81|19.17|18.81|19.16|18.8|20
1591905300000|2020-06-11 19:55:00|19.16|18.8|19.17|18.81|19.17|18.81|19.16|18.8|10
1591905600000|2020-06-11 20:00:00|19.16|18.8|19.08|18.72|19.16|18.8|19.07|18.71|21
1591905900000|2020-06-11 20:05:00|19.07|18.71|19.02|18.66|19.09|18.73|19.02|18.66|46
1591906200000|2020-06-11 20:10:00|19.03|18.67|18.99|18.63|19.03|18.67|18.99|18.63|43
1591906500000|2020-06-11 20:15:00|19|18.64|19.03|18.67|19.04|18.68|18.99|18.63|44
1591906800000|2020-06-11 20:20:00|19.04|18.68|19.05|18.69|19.07|18.71|19.03|18.67|26
1591907100000|2020-06-11 20:25:00|19.04|18.68|19.05|18.69|19.05|18.69|19.04|18.68|8
1591907400000|2020-06-11 20:30:00|19.04|18.68|19.13|18.77|19.13|18.77|19.04|18.68|52
1591907700000|2020-06-11 20:35:00|19.14|18.78|19.13|18.77|19.14|18.78|19.12|18.76|12
1591908000000|2020-06-11 20:40:00|19.14|18.78|19.2|18.84|19.2|18.84|19.14|18.78|31
1591908300000|2020-06-11 20:45:00|19.21|18.85|19.23|18.87|19.23|18.87|19.2|18.84|21
1591908600000|2020-06-11 20:50:00|19.22|18.86|19.24|18.88|19.24|18.88|19.21|18.85|23
1591908900000|2020-06-11 20:55:00|19.23|18.87|19.25|18.89|19.25|18.89|19.22|18.86|43
1591909200000|2020-06-11 21:00:00|19.26|18.9|19.26|18.9|19.27|18.91|19.26|18.9|19
1591909500000|2020-06-11 21:05:00|19.27|18.91|19.27|18.91|19.28|18.92|19.26|18.9|39
1591909800000|2020-06-11 21:10:00|19.28|18.92|19.21|18.85|19.28|18.92|19.21|18.85|48
1591910100000|2020-06-11 21:15:00|19.2|18.84|19.23|18.87|19.23|18.87|19.2|18.84|8
1591910400000|2020-06-11 21:20:00|19.24|18.88|19.25|18.89|19.26|18.9|19.23|18.87|14
1591910700000|2020-06-11 21:25:00|19.24|18.88|19.23|18.87|19.25|18.89|19.22|18.86|12
1591911000000|2020-06-11 21:30:00|19.22|18.86|19.21|18.85|19.23|18.87|19.21|18.85|8
1591911300000|2020-06-11 21:35:00|19.2|18.84|19.23|18.87|19.23|18.87|19.2|18.84|28
1591911600000|2020-06-11 21:40:00|19.22|18.86|19.26|18.9|19.27|18.91|19.21|18.85|71
1591911900000|2020-06-11 21:45:00|19.27|18.91|19.26|18.9|19.28|18.92|19.25|18.89|30
1591912200000|2020-06-11 21:50:00|19.27|18.91|19.26|18.9|19.27|18.91|19.25|18.89|12
1591912500000|2020-06-11 21:55:00|19.25|18.89|19.27|18.91|19.27|18.91|19.25|18.89|27
1591912800000|2020-06-11 22:00:00|19.26|18.9|19.26|18.9|19.27|18.91|19.25|18.89|31
1591913100000|2020-06-11 22:05:00|19.25|18.89|19.2|18.84|19.26|18.9|19.2|18.84|26
1591913400000|2020-06-11 22:10:00|19.19|18.83|19.17|18.81|19.19|18.83|19.17|18.81|5
1591913700000|2020-06-11 22:15:00|19.16|18.8|19.16|18.8|19.17|18.81|19.16|18.8|53
1591914000000|2020-06-11 22:20:00|19.17|18.81|19.16|18.8|19.17|18.81|19.14|18.78|22
1591914300000|2020-06-11 22:25:00|19.17|18.81|19.16|18.8|19.17|18.81|19.14|18.78|16
1591914600000|2020-06-11 22:30:00|19.14|18.78|19.15|18.79|19.16|18.8|19.14|18.78|5
1591914900000|2020-06-11 22:35:00|19.16|18.8|19.13|18.77|19.16|18.8|19.12|18.76|49
1591915200000|2020-06-11 22:40:00|19.14|18.78|19.14|18.78|19.14|18.78|19.12|18.76|47
1591915500000|2020-06-11 22:45:00|19.13|18.77|19.1|18.74|19.14|18.78|19.1|18.74|44
1591915800000|2020-06-11 22:50:00|19.09|18.73|19.04|18.68|19.1|18.74|19.03|18.67|45
1591916100000|2020-06-11 22:55:00|19.05|18.69|19.06|18.7|19.07|18.71|19.03|18.67|34
1591916400000|2020-06-11 23:00:00|19.07|18.71|19.06|18.7|19.07|18.71|19.04|18.68|54
1591916700000|2020-06-11 23:05:00|19.05|18.69|19.08|18.72|19.09|18.73|19.05|18.69|60
1591917000000|2020-06-11 23:10:00|19.09|18.73|19.07|18.71|19.1|18.74|19.07|18.71|124
1591917300000|2020-06-11 23:15:00|19.08|18.72|19.1|18.74|19.11|18.75|19.07|18.71|102
1591917600000|2020-06-11 23:20:00|19.09|18.73|19.06|18.7|19.11|18.75|19.04|18.68|74
1591917900000|2020-06-11 23:25:00|19.05|18.69|19.04|18.68|19.07|18.71|19.03|18.67|66
1591918200000|2020-06-11 23:30:00|19.05|18.69|19|18.64|19.05|18.69|19|18.64|24
1591918500000|2020-06-11 23:35:00|18.99|18.63|18.99|18.63|19|18.64|18.99|18.63|7
1591918800000|2020-06-11 23:40:00|18.98|18.62|18.98|18.62|18.99|18.63|18.96|18.6|23
1591919100000|2020-06-11 23:45:00|18.99|18.63|19.01|18.65|19.01|18.65|18.98|18.62|23
1591919400000|2020-06-11 23:50:00|19.02|18.66|19.06|18.7|19.06|18.7|19.02|18.66|7
1591919700000|2020-06-11 23:55:00|19.07|18.71|18.99|18.63|19.07|18.71|18.99|18.63|62
1591920000000|2020-06-12 00:00:00|18.98|18.62|18.87|18.51|18.99|18.63|18.87|18.51|92
1591920300000|2020-06-12 00:05:00|18.88|18.52|18.94|18.58|18.94|18.58|18.87|18.51|35
1591920600000|2020-06-12 00:10:00|18.95|18.59|19.02|18.66|19.03|18.67|18.95|18.59|20
1591920900000|2020-06-12 00:15:00|19.03|18.67|19.03|18.67|19.05|18.69|19.02|18.66|97
1591921200000|2020-06-12 00:20:00|19.02|18.66|19.07|18.71|19.09|18.73|19.02|18.66|120
1591921500000|2020-06-12 00:25:00|19.08|18.72|19.11|18.75|19.12|18.76|19.07|18.71|60
1591921800000|2020-06-12 00:30:00|19.1|18.74|19.14|18.78|19.15|18.79|19.1|18.74|41
1591922100000|2020-06-12 00:35:00|19.16|18.8|19.14|18.78|19.16|18.8|19.1|18.74|48
1591922400000|2020-06-12 00:40:00|19.15|18.79|19.12|18.76|19.16|18.8|19.12|18.76|75
1591922700000|2020-06-12 00:45:00|19.13|18.77|19.13|18.77|19.13|18.77|19.11|18.75|9
1591923000000|2020-06-12 00:50:00|19.14|18.78|19.13|18.77|19.16|18.8|19.13|18.77|25
1591923300000|2020-06-12 00:55:00|19.14|18.78|19.11|18.75|19.14|18.78|19.1|18.74|36
1591923600000|2020-06-12 01:00:00|19.1|18.74|19.1|18.74|19.11|18.75|19.1|18.74|5
1591923900000|2020-06-12 01:05:00|19.11|18.75|19.12|18.76|19.12|18.76|19.1|18.74|8
1591924200000|2020-06-12 01:10:00|19.13|18.77|19.14|18.78|19.14|18.78|19.12|18.76|4
1591924500000|2020-06-12 01:15:00|19.13|18.77|19.16|18.8|19.16|18.8|19.13|18.77|12
1591924800000|2020-06-12 01:20:00|19.15|18.79|19.14|18.78|19.17|18.81|19.14|18.78|24
1591925100000|2020-06-12 01:25:00|19.15|18.79|19.14|18.78|19.15|18.79|19.14|18.78|16
1591925400000|2020-06-12 01:30:00|19.15|18.79|19.15|18.79|19.15|18.79|19.13|18.77|31
1591925700000|2020-06-12 01:35:00|19.14|18.78|19.19|18.83|19.19|18.83|19.14|18.78|44
1591926000000|2020-06-12 01:40:00|19.18|18.82|19.22|18.86|19.22|18.86|19.17|18.81|85
1591926300000|2020-06-12 01:45:00|19.23|18.87|19.22|18.86|19.24|18.88|19.2|18.84|18
1591926600000|2020-06-12 01:50:00|19.23|18.87|19.22|18.86|19.23|18.87|19.21|18.85|6
1591926900000|2020-06-12 01:55:00|19.23|18.87|19.22|18.86|19.23|18.87|19.21|18.85|12
1591927200000|2020-06-12 02:00:00|19.21|18.85|19.21|18.85|19.23|18.87|19.21|18.85|18
1591927500000|2020-06-12 02:05:00|19.2|18.84|19.18|18.82|19.22|18.86|19.17|18.81|13
1591927800000|2020-06-12 02:10:00|19.17|18.81|19.18|18.82|19.19|18.83|19.17|18.81|55
1591928100000|2020-06-12 02:15:00|19.17|18.81|19.18|18.82|19.19|18.83|19.17|18.81|18
1591928400000|2020-06-12 02:20:00|19.19|18.83|19.19|18.83|19.2|18.84|19.18|18.82|46
1591928700000|2020-06-12 02:25:00|19.2|18.84|19.18|18.82|19.2|18.84|19.16|18.8|54
1591929000000|2020-06-12 02:30:00|19.17|18.81|19.2|18.84|19.2|18.84|19.17|18.81|60
1591929300000|2020-06-12 02:35:00|19.19|18.83|19.18|18.82|19.2|18.84|19.17|18.81|12
1591929600000|2020-06-12 02:40:00|19.19|18.83|19.2|18.84|19.2|18.84|19.18|18.82|30
1591929900000|2020-06-12 02:45:00|19.21|18.85|19.22|18.86|19.22|18.86|19.19|18.83|30
1591930200000|2020-06-12 02:50:00|19.21|18.85|19.23|18.87|19.23|18.87|19.21|18.85|19
1591930500000|2020-06-12 02:55:00|19.22|18.86|19.26|18.9|19.26|18.9|19.22|18.86|50
1591930800000|2020-06-12 03:00:00|19.24|18.88|19.31|18.95|19.31|18.95|19.24|18.88|35
1591931100000|2020-06-12 03:05:00|19.3|18.94|19.29|18.93|19.31|18.95|19.29|18.93|8
1591931400000|2020-06-12 03:10:00|19.3|18.94|19.28|18.92|19.31|18.95|19.28|18.92|19
1591931700000|2020-06-12 03:15:00|19.29|18.93|19.32|18.96|19.32|18.96|19.28|18.92|28
1591932000000|2020-06-12 03:20:00|19.3|18.94|19.3|18.94|19.33|18.97|19.29|18.93|17
1591932300000|2020-06-12 03:25:00|19.31|18.95|19.33|18.97|19.34|18.98|19.3|18.94|41
1591932600000|2020-06-12 03:30:00|19.32|18.96|19.34|18.98|19.34|18.98|19.32|18.96|25
1591932900000|2020-06-12 03:35:00|19.35|18.99|19.36|19|19.37|19.01|19.33|18.97|6
1591933200000|2020-06-12 03:40:00|19.37|19.01|19.34|18.98|19.38|19.02|19.34|18.98|6
1591933500000|2020-06-12 03:45:00|19.35|18.99|19.28|18.92|19.35|18.99|19.27|18.91|42
1591933800000|2020-06-12 03:50:00|19.29|18.93|19.27|18.91|19.29|18.93|19.26|18.9|37
1591934100000|2020-06-12 03:55:00|19.26|18.9|19.26|18.9|19.28|18.92|19.25|18.89|9
1591934400000|2020-06-12 04:00:00|19.25|18.89|19.25|18.89|19.26|18.9|19.24|18.88|9
1591934700000|2020-06-12 04:05:00|19.24|18.88|19.27|18.91|19.29|18.93|19.24|18.88|38
1591935000000|2020-06-12 04:10:00|19.28|18.92|19.3|18.94|19.33|18.97|19.27|18.91|45
1591935300000|2020-06-12 04:15:00|19.29|18.93|19.3|18.94|19.31|18.95|19.29|18.93|23
1591935600000|2020-06-12 04:20:00|19.31|18.95|19.29|18.93|19.32|18.96|19.29|18.93|27
1591935900000|2020-06-12 04:25:00|19.3|18.94|19.3|18.94|19.3|18.94|19.29|18.93|13
1591936200000|2020-06-12 04:30:00|19.29|18.93|19.29|18.93|19.3|18.94|19.27|18.91|17
1591936500000|2020-06-12 04:35:00|19.28|18.92|19.26|18.9|19.28|18.92|19.26|18.9|7
1591936800000|2020-06-12 04:40:00|19.25|18.89|19.28|18.92|19.29|18.93|19.25|18.89|18
1591937100000|2020-06-12 04:45:00|19.27|18.91|19.26|18.9|19.27|18.91|19.26|18.9|4
1591937400000|2020-06-12 04:50:00|19.25|18.89|19.25|18.89|19.25|18.89|19.23|18.87|13
1591937700000|2020-06-12 04:55:00|19.24|18.88|19.24|18.88|19.25|18.89|19.23|18.87|17
1591938000000|2020-06-12 05:00:00|19.23|18.87|19.27|18.91|19.28|18.92|19.23|18.87|39
1591938300000|2020-06-12 05:05:00|19.28|18.92|19.29|18.93|19.29|18.93|19.26|18.9|22
1591938600000|2020-06-12 05:10:00|19.28|18.92|19.28|18.92|19.29|18.93|19.27|18.91|13
1591938900000|2020-06-12 05:15:00|19.27|18.91|19.26|18.9|19.27|18.91|19.26|18.9|14
1591939200000|2020-06-12 05:20:00|19.25|18.89|19.26|18.9|19.26|18.9|19.22|18.86|35
1591939500000|2020-06-12 05:25:00|19.27|18.91|19.29|18.93|19.3|18.94|19.26|18.9|49
1591939800000|2020-06-12 05:30:00|19.3|18.94|19.3|18.94|19.31|18.95|19.28|18.92|34
1591940100000|2020-06-12 05:35:00|19.29|18.93|19.33|18.97|19.33|18.97|19.29|18.93|32
1591940400000|2020-06-12 05:40:00|19.32|18.96|19.36|19|19.37|19.01|19.32|18.96|51
1591940700000|2020-06-12 05:45:00|19.37|19.01|19.35|18.99|19.37|19.01|19.35|18.99|21
1591941000000|2020-06-12 05:50:00|19.34|18.98|19.34|18.98|19.35|18.99|19.33|18.97|13
1591941300000|2020-06-12 05:55:00|19.35|18.99|19.36|19|19.36|19|19.34|18.98|14
1591941600000|2020-06-12 06:00:00|19.37|19.01|19.4|19.04|19.41|19.05|19.36|19|34
1591941900000|2020-06-12 06:05:00|19.39|19.03|19.4|19.04|19.42|19.06|19.39|19.03|46
1591942200000|2020-06-12 06:10:00|19.41|19.05|19.41|19.05|19.42|19.06|19.4|19.04|23
1591942500000|2020-06-12 06:15:00|19.42|19.06|19.42|19.06|19.42|19.06|19.41|19.05|9
1591942800000|2020-06-12 06:20:00|19.41|19.05|19.41|19.05|19.41|19.05|19.4|19.04|7
1591943100000|2020-06-12 06:25:00|19.4|19.04|19.4|19.04|19.41|19.05|19.39|19.03|11
1591943700000|2020-06-12 06:35:00|19.39|19.03|19.39|19.03|19.4|19.04|19.39|19.03|9
1591944000000|2020-06-12 06:40:00|19.4|19.04|19.41|19.05|19.41|19.05|19.4|19.04|24
1591944300000|2020-06-12 06:45:00|19.4|19.04|19.38|19.02|19.41|19.05|19.38|19.02|5
1591944600000|2020-06-12 06:50:00|19.37|19.01|19.35|18.99|19.38|19.02|19.35|18.99|25
1591944900000|2020-06-12 06:55:00|19.36|19|19.36|19|19.36|19|19.36|19|1
1591945200000|2020-06-12 07:00:00|19.37|19.01|19.38|19.02|19.39|19.03|19.36|19|40
1591945500000|2020-06-12 07:05:00|19.37|19.01|19.38|19.02|19.38|19.02|19.37|19.01|4
1591945800000|2020-06-12 07:10:00|19.39|19.03|19.4|19.04|19.4|19.04|19.38|19.02|10
1591946100000|2020-06-12 07:15:00|19.41|19.05|19.41|19.05|19.42|19.06|19.4|19.04|27
1591946400000|2020-06-12 07:20:00|19.4|19.04|19.45|19.09|19.46|19.1|19.4|19.04|46
1591946700000|2020-06-12 07:25:00|19.46|19.1|19.49|19.13|19.5|19.14|19.46|19.1|33
1591947000000|2020-06-12 07:30:00|19.5|19.14|19.49|19.13|19.55|19.19|19.47|19.11|27
1591947300000|2020-06-12 07:35:00|19.5|19.14|19.5|19.14|19.52|19.16|19.49|19.13|25
1591947600000|2020-06-12 07:40:00|19.49|19.13|19.48|19.12|19.5|19.14|19.47|19.11|56
1591947900000|2020-06-12 07:45:00|19.47|19.11|19.46|19.1|19.48|19.12|19.46|19.1|34
1591948200000|2020-06-12 07:50:00|19.47|19.11|19.51|19.15|19.51|19.15|19.46|19.1|47
1591948500000|2020-06-12 07:55:00|19.5|19.14|19.51|19.15|19.52|19.16|19.5|19.14|10
1591948800000|2020-06-12 08:00:00|19.52|19.16|19.51|19.15|19.54|19.18|19.51|19.15|32
1591949100000|2020-06-12 08:05:00|19.5|19.14|19.53|19.17|19.54|19.18|19.5|19.14|68
1591949400000|2020-06-12 08:10:00|19.54|19.18|19.53|19.17|19.54|19.18|19.52|19.16|26
1591949700000|2020-06-12 08:15:00|19.54|19.18|19.52|19.16|19.54|19.18|19.52|19.16|21
1591950000000|2020-06-12 08:20:00|19.51|19.15|19.52|19.16|19.53|19.17|19.51|19.15|20
1591950300000|2020-06-12 08:25:00|19.51|19.15|19.49|19.13|19.52|19.16|19.49|19.13|29
1591950600000|2020-06-12 08:30:00|19.5|19.14|19.48|19.12|19.5|19.14|19.48|19.12|3
1591950900000|2020-06-12 08:35:00|19.47|19.11|19.46|19.1|19.47|19.11|19.46|19.1|4
1591951200000|2020-06-12 08:40:00|19.45|19.09|19.44|19.08|19.45|19.09|19.43|19.07|10
1591951500000|2020-06-12 08:45:00|19.43|19.07|19.45|19.09|19.45|19.09|19.42|19.06|18
1591951800000|2020-06-12 08:50:00|19.46|19.1|19.47|19.11|19.47|19.11|19.46|19.1|22
1591952100000|2020-06-12 08:55:00|19.48|19.12|19.47|19.11|19.49|19.13|19.47|19.11|26
1591953000000|2020-06-12 09:10:00|19.46|19.1|19.47|19.11|19.47|19.11|19.46|19.1|6
1591953300000|2020-06-12 09:15:00|19.46|19.1|19.44|19.08|19.47|19.11|19.44|19.08|27
1591953600000|2020-06-12 09:20:00|19.43|19.07|19.4|19.04|19.43|19.07|19.4|19.04|4
1591953900000|2020-06-12 09:25:00|19.41|19.05|19.4|19.04|19.41|19.05|19.39|19.03|12
1591954200000|2020-06-12 09:30:00|19.41|19.05|19.41|19.05|19.41|19.05|19.4|19.04|13
1591954800000|2020-06-12 09:40:00|19.42|19.06|19.42|19.06|19.42|19.06|19.42|19.06|1
1591955100000|2020-06-12 09:45:00|19.41|19.05|19.41|19.05|19.42|19.06|19.41|19.05|3
1591955700000|2020-06-12 09:55:00|19.42|19.06|19.44|19.08|19.44|19.08|19.42|19.06|3
1591956000000|2020-06-12 10:00:00|19.45|19.09|19.49|19.13|19.49|19.13|19.45|19.09|17
1591956300000|2020-06-12 10:05:00|19.48|19.12|19.48|19.12|19.49|19.13|19.47|19.11|35
1591956600000|2020-06-12 10:10:00|19.47|19.11|19.47|19.11|19.47|19.11|19.47|19.11|1
1591956900000|2020-06-12 10:15:00|19.46|19.1|19.44|19.08|19.47|19.11|19.44|19.08|15
1591957200000|2020-06-12 10:20:00|19.45|19.09|19.44|19.08|19.45|19.09|19.43|19.07|24
1591957500000|2020-06-12 10:25:00|19.45|19.09|19.46|19.1|19.46|19.1|19.44|19.08|4
1591957800000|2020-06-12 10:30:00|19.47|19.11|19.49|19.13|19.49|19.13|19.47|19.11|3
1591958100000|2020-06-12 10:35:00|19.48|19.12|19.47|19.11|19.48|19.12|19.47|19.11|6
1591958400000|2020-06-12 10:40:00|19.48|19.12|19.47|19.11|19.48|19.12|19.47|19.11|14
1591958700000|2020-06-12 10:45:00|19.46|19.1|19.47|19.11|19.47|19.11|19.46|19.1|20
1591959000000|2020-06-12 10:50:00|19.48|19.12|19.48|19.12|19.48|19.12|19.47|19.11|5
1591959300000|2020-06-12 10:55:00|19.49|19.13|19.49|19.13|19.49|19.13|19.48|19.12|19
1591959600000|2020-06-12 11:00:00|19.5|19.14|19.52|19.16|19.52|19.16|19.5|19.14|3
1591959900000|2020-06-12 11:05:00|19.53|19.17|19.54|19.18|19.54|19.18|19.52|19.16|6
1591960200000|2020-06-12 11:10:00|19.55|19.19|19.54|19.18|19.55|19.19|19.53|19.17|20
1591960500000|2020-06-12 11:15:00|19.53|19.17|19.54|19.18|19.56|19.2|19.53|19.17|14
1591960800000|2020-06-12 11:20:00|19.55|19.19|19.57|19.21|19.58|19.22|19.54|19.18|29
1591961100000|2020-06-12 11:25:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|15
1591961400000|2020-06-12 11:30:00|19.59|19.23|19.56|19.2|19.6|19.24|19.56|19.2|10
1591961700000|2020-06-12 11:35:00|19.55|19.19|19.57|19.21|19.58|19.22|19.54|19.18|27
1591962000000|2020-06-12 11:40:00|19.58|19.22|19.57|19.21|19.58|19.22|19.57|19.21|16
1591962300000|2020-06-12 11:45:00|19.56|19.2|19.55|19.19|19.56|19.2|19.55|19.19|10
1591962600000|2020-06-12 11:50:00|19.56|19.2|19.57|19.21|19.58|19.22|19.56|19.2|8
1591962900000|2020-06-12 11:55:00|19.58|19.22|19.6|19.24|19.61|19.25|19.57|19.21|41
1591963200000|2020-06-12 12:00:00|19.61|19.25|19.62|19.26|19.63|19.27|19.61|19.25|12
1591963500000|2020-06-12 12:05:00|19.61|19.25|19.55|19.19|19.61|19.25|19.55|19.19|19
1591963800000|2020-06-12 12:10:00|19.54|19.18|19.53|19.17|19.54|19.18|19.52|19.16|26
1591964100000|2020-06-12 12:15:00|19.52|19.16|19.53|19.17|19.53|19.17|19.5|19.14|10
1591964400000|2020-06-12 12:20:00|19.54|19.18|19.63|19.27|19.63|19.27|19.54|19.18|24
1591964700000|2020-06-12 12:25:00|19.62|19.26|19.67|19.31|19.67|19.31|19.62|19.26|24
1591965000000|2020-06-12 12:30:00|19.68|19.32|19.63|19.27|19.68|19.32|19.63|19.27|30
1591965300000|2020-06-12 12:35:00|19.62|19.26|19.61|19.25|19.63|19.27|19.61|19.25|6
1591965600000|2020-06-12 12:40:00|19.6|19.24|19.6|19.24|19.61|19.25|19.59|19.23|7
1591965900000|2020-06-12 12:45:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|5
1591966200000|2020-06-12 12:50:00|19.6|19.24|19.6|19.24|19.61|19.25|19.59|19.23|17
1591966500000|2020-06-12 12:55:00|19.59|19.23|19.59|19.23|19.6|19.24|19.58|19.22|7
1591966800000|2020-06-12 13:00:00|19.6|19.24|19.59|19.23|19.6|19.24|19.59|19.23|8
1591967100000|2020-06-12 13:05:00|19.58|19.22|19.58|19.22|19.59|19.23|19.58|19.22|3
1591967400000|2020-06-12 13:10:00|19.57|19.21|19.59|19.23|19.59|19.23|19.57|19.21|5
1591967700000|2020-06-12 13:15:00|19.6|19.24|19.6|19.24|19.6|19.24|19.59|19.23|5
1591968000000|2020-06-12 13:20:00|19.59|19.23|19.62|19.26|19.62|19.26|19.59|19.23|20
1591968300000|2020-06-12 13:25:00|19.63|19.27|19.6|19.24|19.63|19.27|19.59|19.23|18
1591968600000|2020-06-12 13:30:00|19.59|19.23|19.58|19.22|19.61|19.25|19.57|19.21|16
1591968900000|2020-06-12 13:35:00|19.57|19.21|19.59|19.23|19.59|19.23|19.57|19.21|3
1591969200000|2020-06-12 13:40:00|19.58|19.22|19.58|19.22|19.59|19.23|19.58|19.22|13
1591969500000|2020-06-12 13:45:00|19.57|19.21|19.58|19.22|19.59|19.23|19.57|19.21|16
1591969800000|2020-06-12 13:50:00|19.59|19.23|19.59|19.23|19.59|19.23|19.58|19.22|7
1591970100000|2020-06-12 13:55:00|19.58|19.22|19.65|19.29|19.66|19.3|19.58|19.22|33
1591970400000|2020-06-12 14:00:00|19.66|19.3|19.6|19.24|19.68|19.32|19.6|19.24|29
1591970700000|2020-06-12 14:05:00|19.59|19.23|19.62|19.26|19.63|19.27|19.59|19.23|20
1591971000000|2020-06-12 14:10:00|19.61|19.25|19.63|19.27|19.64|19.28|19.61|19.25|7
1591971300000|2020-06-12 14:15:00|19.64|19.28|19.6|19.24|19.64|19.28|19.6|19.24|15
1591971600000|2020-06-12 14:20:00|19.61|19.25|19.61|19.25|19.62|19.26|19.61|19.25|21
1591971900000|2020-06-12 14:25:00|19.62|19.26|19.59|19.23|19.62|19.26|19.59|19.23|40
1591972200000|2020-06-12 14:30:00|19.58|19.22|19.61|19.25|19.62|19.26|19.57|19.21|32
1591972500000|2020-06-12 14:35:00|19.6|19.24|19.54|19.18|19.6|19.24|19.54|19.18|21
1591972800000|2020-06-12 14:40:00|19.53|19.17|19.52|19.16|19.53|19.17|19.51|19.15|20
1591973100000|2020-06-12 14:45:00|19.51|19.15|19.51|19.15|19.52|19.16|19.51|19.15|11
1591973400000|2020-06-12 14:50:00|19.5|19.14|19.48|19.12|19.5|19.14|19.48|19.12|13
1591973700000|2020-06-12 14:55:00|19.49|19.13|19.46|19.1|19.52|19.16|19.46|19.1|26
1591974000000|2020-06-12 15:00:00|19.47|19.11|19.49|19.13|19.49|19.13|19.46|19.1|19
1591974300000|2020-06-12 15:05:00|19.48|19.12|19.5|19.14|19.5|19.14|19.48|19.12|17
1591974600000|2020-06-12 15:10:00|19.49|19.13|19.47|19.11|19.5|19.14|19.47|19.11|9
1591974900000|2020-06-12 15:15:00|19.46|19.1|19.39|19.03|19.46|19.1|19.38|19.02|14
1591975200000|2020-06-12 15:20:00|19.4|19.04|19.4|19.04|19.41|19.05|19.39|19.03|47
1591975500000|2020-06-12 15:25:00|19.41|19.05|19.42|19.06|19.43|19.07|19.41|19.05|22
1591975800000|2020-06-12 15:30:00|19.41|19.05|19.39|19.03|19.41|19.05|19.39|19.03|9
1591976100000|2020-06-12 15:35:00|19.4|19.04|19.41|19.05|19.42|19.06|19.39|19.03|23
1591976400000|2020-06-12 15:40:00|19.42|19.06|19.44|19.08|19.45|19.09|19.42|19.06|25
1591976700000|2020-06-12 15:45:00|19.45|19.09|19.46|19.1|19.46|19.1|19.45|19.09|14
1591977000000|2020-06-12 15:50:00|19.45|19.09|19.46|19.1|19.46|19.1|19.45|19.09|4
1591977300000|2020-06-12 15:55:00|19.45|19.09|19.45|19.09|19.46|19.1|19.45|19.09|3
1591977600000|2020-06-12 16:00:00|19.44|19.08|19.48|19.12|19.48|19.12|19.43|19.07|21
1591977900000|2020-06-12 16:05:00|19.47|19.11|19.49|19.13|19.5|19.14|19.47|19.11|17
1591978500000|2020-06-12 16:15:00|19.5|19.14|19.51|19.15|19.52|19.16|19.49|19.13|14
1591978800000|2020-06-12 16:20:00|19.5|19.14|19.5|19.14|19.52|19.16|19.5|19.14|19
1591979100000|2020-06-12 16:25:00|19.49|19.13|19.5|19.14|19.5|19.14|19.49|19.13|10
1591979400000|2020-06-12 16:30:00|19.49|19.13|19.47|19.11|19.49|19.13|19.47|19.11|3
1591979700000|2020-06-12 16:35:00|19.48|19.12|19.45|19.09|19.48|19.12|19.43|19.07|36
1591980000000|2020-06-12 16:40:00|19.44|19.08|19.43|19.07|19.46|19.1|19.43|19.07|18
1591980300000|2020-06-12 16:45:00|19.42|19.06|19.42|19.06|19.42|19.06|19.41|19.05|5
1591980600000|2020-06-12 16:50:00|19.43|19.07|19.42|19.06|19.44|19.08|19.41|19.05|28
1591980900000|2020-06-12 16:55:00|19.41|19.05|19.45|19.09|19.46|19.1|19.41|19.05|9
1591981200000|2020-06-12 17:00:00|19.46|19.1|19.46|19.1|19.47|19.11|19.46|19.1|5
1591981500000|2020-06-12 17:05:00|19.45|19.09|19.44|19.08|19.46|19.1|19.44|19.08|6
1591981800000|2020-06-12 17:10:00|19.43|19.07|19.44|19.08|19.44|19.08|19.43|19.07|4
1591982100000|2020-06-12 17:15:00|19.45|19.09|19.45|19.09|19.45|19.09|19.44|19.08|5
1591982400000|2020-06-12 17:20:00|19.44|19.08|19.42|19.06|19.45|19.09|19.42|19.06|17
1591982700000|2020-06-12 17:25:00|19.41|19.05|19.4|19.04|19.41|19.05|19.4|19.04|14
1591983000000|2020-06-12 17:30:00|19.41|19.05|19.4|19.04|19.41|19.05|19.39|19.03|26
1591983300000|2020-06-12 17:35:00|19.39|19.03|19.4|19.04|19.4|19.04|19.35|18.99|19
1591983600000|2020-06-12 17:40:00|19.39|19.03|19.39|19.03|19.39|19.03|19.37|19.01|51
1591983900000|2020-06-12 17:45:00|19.38|19.02|19.35|18.99|19.39|19.03|19.33|18.97|37
1591984200000|2020-06-12 17:50:00|19.34|18.98|19.39|19.03|19.39|19.03|19.34|18.98|38
1591984500000|2020-06-12 17:55:00|19.4|19.04|19.39|19.03|19.4|19.04|19.39|19.03|20
1591984800000|2020-06-12 18:00:00|19.38|19.02|19.44|19.08|19.44|19.08|19.37|19.01|35
1591985100000|2020-06-12 18:05:00|19.43|19.07|19.43|19.07|19.44|19.08|19.43|19.07|21
1591985400000|2020-06-12 18:10:00|19.44|19.08|19.44|19.08|19.45|19.09|19.43|19.07|65
1591985700000|2020-06-12 18:15:00|19.45|19.09|19.46|19.1|19.47|19.11|19.43|19.07|32
1591986000000|2020-06-12 18:20:00|19.47|19.11|19.47|19.11|19.47|19.11|19.46|19.1|25
1591986300000|2020-06-12 18:25:00|19.48|19.12|19.49|19.13|19.5|19.14|19.47|19.11|35
1591986600000|2020-06-12 18:30:00|19.5|19.14|19.5|19.14|19.51|19.15|19.5|19.14|9
1591986900000|2020-06-12 18:35:00|19.51|19.15|19.48|19.12|19.51|19.15|19.48|19.12|32
1591987200000|2020-06-12 18:40:00|19.47|19.11|19.48|19.12|19.49|19.13|19.46|19.1|66
1591987500000|2020-06-12 18:45:00|19.49|19.13|19.52|19.16|19.52|19.16|19.48|19.12|40
1591987800000|2020-06-12 18:50:00|19.51|19.15|19.55|19.19|19.55|19.19|19.51|19.15|23
1591988100000|2020-06-12 18:55:00|19.54|19.18|19.56|19.2|19.56|19.2|19.54|19.18|37
1591988400000|2020-06-12 19:00:00|19.57|19.21|19.6|19.24|19.6|19.24|19.57|19.21|10
1591988700000|2020-06-12 19:05:00|19.59|19.23|19.6|19.24|19.6|19.24|19.59|19.23|10
1591989000000|2020-06-12 19:10:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|17
1591989300000|2020-06-12 19:15:00|19.58|19.22|19.56|19.2|19.59|19.23|19.55|19.19|9
1591989600000|2020-06-12 19:20:00|19.55|19.19|19.51|19.15|19.56|19.2|19.51|19.15|25
1591989900000|2020-06-12 19:25:00|19.52|19.16|19.52|19.16|19.52|19.16|19.51|19.15|5
1591990200000|2020-06-12 19:30:00|19.51|19.15|19.48|19.12|19.52|19.16|19.48|19.12|34
1591990500000|2020-06-12 19:35:00|19.49|19.13|19.51|19.15|19.51|19.15|19.49|19.13|33
1591990800000|2020-06-12 19:40:00|19.5|19.14|19.54|19.18|19.54|19.18|19.5|19.14|65
1591991100000|2020-06-12 19:45:00|19.55|19.19|19.55|19.19|19.56|19.2|19.53|19.17|9
1591991400000|2020-06-12 19:50:00|19.56|19.2|19.54|19.18|19.56|19.2|19.53|19.17|11
1591991700000|2020-06-12 19:55:00|19.53|19.17|19.51|19.15|19.54|19.18|19.51|19.15|11
1591992000000|2020-06-12 20:00:00|19.52|19.16|19.51|19.15|19.53|19.17|19.5|19.14|8
1591992300000|2020-06-12 20:05:00|19.5|19.14|19.49|19.13|19.5|19.14|19.48|19.12|14
1591992600000|2020-06-12 20:10:00|19.48|19.12|19.48|19.12|19.49|19.13|19.48|19.12|3
1591992900000|2020-06-12 20:15:00|19.47|19.11|19.47|19.11|19.47|19.11|19.46|19.1|19
1591993200000|2020-06-12 20:20:00|19.46|19.1|19.47|19.11|19.47|19.11|19.46|19.1|38
1591993500000|2020-06-12 20:25:00|19.48|19.12|19.49|19.13|19.49|19.13|19.48|19.12|4
1591993800000|2020-06-12 20:30:00|19.48|19.12|19.48|19.12|19.49|19.13|19.48|19.12|17
1591994100000|2020-06-12 20:35:00|19.49|19.13|19.56|19.2|19.56|19.2|19.48|19.12|26
1591994400000|2020-06-12 20:40:00|19.57|19.21|19.54|19.18|19.57|19.21|19.54|19.18|18
1591994700000|2020-06-12 20:45:00|19.55|19.19|19.51|19.15|19.55|19.19|19.51|19.15|13
1591995000000|2020-06-12 20:50:00|19.5|19.14|19.5|19.14|19.51|19.15|19.5|19.14|5
1591995300000|2020-06-12 20:55:00|19.49|19.13|19.49|19.13|19.49|19.13|19.49|19.13|1
1592031600000|2020-06-13 07:00:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|30
1592031900000|2020-06-13 07:05:00|19.38|19.02|19.36|19|19.38|19.02|19.36|19|5
1592032200000|2020-06-13 07:10:00|19.37|19.01|19.38|19.02|19.39|19.03|19.37|19.01|40
1592032500000|2020-06-13 07:15:00|19.39|19.03|19.39|19.03|19.4|19.04|19.39|19.03|9
1592032800000|2020-06-13 07:20:00|19.4|19.04|19.4|19.04|19.42|19.06|19.39|19.03|35
1592033100000|2020-06-13 07:25:00|19.41|19.05|19.4|19.04|19.41|19.05|19.4|19.04|8
1592033400000|2020-06-13 07:30:00|19.41|19.05|19.41|19.05|19.41|19.05|19.4|19.04|5
1592033700000|2020-06-13 07:35:00|19.42|19.06|19.41|19.05|19.42|19.06|19.41|19.05|2
1592034300000|2020-06-13 07:45:00|19.42|19.06|19.43|19.07|19.44|19.08|19.42|19.06|4
1592034600000|2020-06-13 07:50:00|19.44|19.08|19.43|19.07|19.44|19.08|19.43|19.07|36
1592034900000|2020-06-13 07:55:00|19.42|19.06|19.43|19.07|19.44|19.08|19.42|19.06|8
1592035200000|2020-06-13 08:00:00|19.44|19.08|19.43|19.07|19.44|19.08|19.43|19.07|8
1592035500000|2020-06-13 08:05:00|19.42|19.06|19.4|19.04|19.43|19.07|19.4|19.04|13
1592035800000|2020-06-13 08:10:00|19.39|19.03|19.39|19.03|19.39|19.03|19.39|19.03|1
1592036100000|2020-06-13 08:15:00|19.4|19.04|19.37|19.01|19.4|19.04|19.37|19.01|10
1592036400000|2020-06-13 08:20:00|19.38|19.02|19.37|19.01|19.38|19.02|19.36|19|36
1592036700000|2020-06-13 08:25:00|19.36|19|19.37|19.01|19.37|19.01|19.36|19|6
1592037000000|2020-06-13 08:30:00|19.38|19.02|19.37|19.01|19.38|19.02|19.37|19.01|8
1592037300000|2020-06-13 08:35:00|19.38|19.02|19.38|19.02|19.38|19.02|19.37|19.01|11
1592037600000|2020-06-13 08:40:00|19.37|19.01|19.38|19.02|19.38|19.02|19.37|19.01|14
1592037900000|2020-06-13 08:45:00|19.37|19.01|19.39|19.03|19.39|19.03|19.37|19.01|3
1592038200000|2020-06-13 08:50:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|6
1592038500000|2020-06-13 08:55:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|26
1592038800000|2020-06-13 09:00:00|19.38|19.02|19.38|19.02|19.39|19.03|19.38|19.02|5
1592039100000|2020-06-13 09:05:00|19.39|19.03|19.38|19.02|19.39|19.03|19.38|19.02|6
1592039400000|2020-06-13 09:10:00|19.39|19.03|19.4|19.04|19.4|19.04|19.39|19.03|2
1592039700000|2020-06-13 09:15:00|19.41|19.05|19.41|19.05|19.42|19.06|19.41|19.05|5
1592040000000|2020-06-13 09:20:00|19.4|19.04|19.38|19.02|19.41|19.05|19.38|19.02|7
1592040300000|2020-06-13 09:25:00|19.39|19.03|19.36|19|19.39|19.03|19.35|18.99|14
1592040600000|2020-06-13 09:30:00|19.35|18.99|19.35|18.99|19.36|19|19.35|18.99|15
1592040900000|2020-06-13 09:35:00|19.36|19|19.38|19.02|19.39|19.03|19.36|19|13
1592041200000|2020-06-13 09:40:00|19.39|19.03|19.38|19.02|19.39|19.03|19.37|19.01|14
1592041800000|2020-06-13 09:50:00|19.39|19.03|19.39|19.03|19.39|19.03|19.38|19.02|7
1592042100000|2020-06-13 09:55:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|80
1592042400000|2020-06-13 10:00:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|6
1592042700000|2020-06-13 10:05:00|19.4|19.04|19.41|19.05|19.41|19.05|19.39|19.03|44
1592043000000|2020-06-13 10:10:00|19.4|19.04|19.39|19.03|19.41|19.05|19.39|19.03|6
1592043300000|2020-06-13 10:15:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|12
1592043600000|2020-06-13 10:20:00|19.38|19.02|19.38|19.02|19.38|19.02|19.38|19.02|1
1592043900000|2020-06-13 10:25:00|19.37|19.01|19.36|19|19.37|19.01|19.35|18.99|8
1592044200000|2020-06-13 10:30:00|19.35|18.99|19.33|18.97|19.36|19|19.32|18.96|13
1592044500000|2020-06-13 10:35:00|19.34|18.98|19.34|18.98|19.34|18.98|19.33|18.97|41
1592044800000|2020-06-13 10:40:00|19.33|18.97|19.38|19.02|19.38|19.02|19.33|18.97|42
1592045100000|2020-06-13 10:45:00|19.37|19.01|19.36|19|19.38|19.02|19.36|19|10
1592045400000|2020-06-13 10:50:00|19.35|18.99|19.36|19|19.36|19|19.35|18.99|18
1592045700000|2020-06-13 10:55:00|19.35|18.99|19.33|18.97|19.36|19|19.32|18.96|13
1592046000000|2020-06-13 11:00:00|19.32|18.96|19.27|18.91|19.34|18.98|19.27|18.91|41
1592046300000|2020-06-13 11:05:00|19.28|18.92|19.3|18.94|19.3|18.94|19.27|18.91|49
1592046600000|2020-06-13 11:10:00|19.31|18.95|19.3|18.94|19.31|18.95|19.29|18.93|20
1592046900000|2020-06-13 11:15:00|19.29|18.93|19.29|18.93|19.3|18.94|19.28|18.92|41
1592047200000|2020-06-13 11:20:00|19.28|18.92|19.31|18.95|19.31|18.95|19.28|18.92|70
1592047500000|2020-06-13 11:25:00|19.32|18.96|19.32|18.96|19.34|18.98|19.31|18.95|25
1592047800000|2020-06-13 11:30:00|19.33|18.97|19.34|18.98|19.35|18.99|19.32|18.96|8
1592048100000|2020-06-13 11:35:00|19.35|18.99|19.33|18.97|19.35|18.99|19.33|18.97|11
1592048400000|2020-06-13 11:40:00|19.32|18.96|19.3|18.94|19.33|18.97|19.3|18.94|17
1592049000000|2020-06-13 11:50:00|19.29|18.93|19.3|18.94|19.3|18.94|19.29|18.93|8
1592049300000|2020-06-13 11:55:00|19.29|18.93|19.3|18.94|19.3|18.94|19.29|18.93|32
1592049600000|2020-06-13 12:00:00|19.29|18.93|19.29|18.93|19.3|18.94|19.28|18.92|17
1592049900000|2020-06-13 12:05:00|19.28|18.92|19.29|18.93|19.29|18.93|19.28|18.92|14
1592050200000|2020-06-13 12:10:00|19.3|18.94|19.34|18.98|19.35|18.99|19.3|18.94|21
1592050500000|2020-06-13 12:15:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|5
1592050800000|2020-06-13 12:20:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|15
1592051100000|2020-06-13 12:25:00|19.35|18.99|19.34|18.98|19.36|19|19.34|18.98|4
1592051400000|2020-06-13 12:30:00|19.35|18.99|19.34|18.98|19.35|18.99|19.34|18.98|6
1592051700000|2020-06-13 12:35:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|11
1592052000000|2020-06-13 12:40:00|19.36|19|19.35|18.99|19.36|19|19.35|18.99|4
1592052300000|2020-06-13 12:45:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|7
1592052600000|2020-06-13 12:50:00|19.35|18.99|19.37|19.01|19.37|19.01|19.34|18.98|11
1592052900000|2020-06-13 12:55:00|19.36|19|19.36|19|19.37|19.01|19.36|19|9
1592053200000|2020-06-13 13:00:00|19.37|19.01|19.36|19|19.37|19.01|19.36|19|14
1592053500000|2020-06-13 13:05:00|19.37|19.01|19.36|19|19.37|19.01|19.35|18.99|6
1592053800000|2020-06-13 13:10:00|19.35|18.99|19.35|18.99|19.36|19|19.34|18.98|35
1592054100000|2020-06-13 13:15:00|19.34|18.98|19.34|18.98|19.35|18.99|19.33|18.97|15
1592054400000|2020-06-13 13:20:00|19.35|18.99|19.36|19|19.36|19|19.35|18.99|30
1592054700000|2020-06-13 13:25:00|19.35|18.99|19.35|18.99|19.36|19|19.34|18.98|9
1592055000000|2020-06-13 13:30:00|19.34|18.98|19.33|18.97|19.35|18.99|19.32|18.96|28
1592055300000|2020-06-13 13:35:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|3
1592055600000|2020-06-13 13:40:00|19.37|19.01|19.38|19.02|19.38|19.02|19.36|19|8
1592055900000|2020-06-13 13:45:00|19.39|19.03|19.41|19.05|19.42|19.06|19.39|19.03|15
1592056200000|2020-06-13 13:50:00|19.42|19.06|19.42|19.06|19.42|19.06|19.41|19.05|3
1592056500000|2020-06-13 13:55:00|19.43|19.07|19.43|19.07|19.44|19.08|19.43|19.07|9
1592056800000|2020-06-13 14:00:00|19.44|19.08|19.5|19.14|19.5|19.14|19.43|19.07|15
1592057100000|2020-06-13 14:05:00|19.51|19.15|19.51|19.15|19.56|19.2|19.51|19.15|45
1592057400000|2020-06-13 14:10:00|19.5|19.14|19.5|19.14|19.52|19.16|19.48|19.12|25
1592057700000|2020-06-13 14:15:00|19.51|19.15|19.52|19.16|19.56|19.2|19.51|19.15|42
1592058000000|2020-06-13 14:20:00|19.53|19.17|19.56|19.2|19.56|19.2|19.53|19.17|12
1592058300000|2020-06-13 14:25:00|19.55|19.19|19.52|19.16|19.55|19.19|19.52|19.16|8
1592058600000|2020-06-13 14:30:00|19.53|19.17|19.51|19.15|19.53|19.17|19.51|19.15|13
1592058900000|2020-06-13 14:35:00|19.5|19.14|19.48|19.12|19.51|19.15|19.46|19.1|37
1592059500000|2020-06-13 14:45:00|19.49|19.13|19.47|19.11|19.49|19.13|19.46|19.1|5
1592059800000|2020-06-13 14:50:00|19.48|19.12|19.47|19.11|19.48|19.12|19.47|19.11|8
1592060100000|2020-06-13 14:55:00|19.48|19.12|19.49|19.13|19.49|19.13|19.47|19.11|14
1592060400000|2020-06-13 15:00:00|19.5|19.14|19.47|19.11|19.5|19.14|19.47|19.11|26
1592060700000|2020-06-13 15:05:00|19.48|19.12|19.49|19.13|19.49|19.13|19.47|19.11|16
1592061000000|2020-06-13 15:10:00|19.5|19.14|19.51|19.15|19.53|19.17|19.49|19.13|22
1592061300000|2020-06-13 15:15:00|19.52|19.16|19.47|19.11|19.52|19.16|19.47|19.11|14
1592061600000|2020-06-13 15:20:00|19.48|19.12|19.47|19.11|19.49|19.13|19.47|19.11|20
1592061900000|2020-06-13 15:25:00|19.48|19.12|19.48|19.12|19.48|19.12|19.47|19.11|5
1592062200000|2020-06-13 15:30:00|19.49|19.13|19.48|19.12|19.49|19.13|19.47|19.11|12
1592062500000|2020-06-13 15:35:00|19.47|19.11|19.48|19.12|19.48|19.12|19.45|19.09|22
1592062800000|2020-06-13 15:40:00|19.47|19.11|19.47|19.11|19.47|19.11|19.46|19.1|5
1592063100000|2020-06-13 15:45:00|19.46|19.1|19.47|19.11|19.47|19.11|19.46|19.1|32
1592063400000|2020-06-13 15:50:00|19.46|19.1|19.47|19.11|19.47|19.11|19.46|19.1|2
1592063700000|2020-06-13 15:55:00|19.46|19.1|19.47|19.11|19.48|19.12|19.46|19.1|6
1592064000000|2020-06-13 16:00:00|19.48|19.12|19.48|19.12|19.49|19.13|19.47|19.11|13
1592064300000|2020-06-13 16:05:00|19.49|19.13|19.47|19.11|19.49|19.13|19.47|19.11|15
1592064600000|2020-06-13 16:10:00|19.46|19.1|19.45|19.09|19.46|19.1|19.45|19.09|18
1592064900000|2020-06-13 16:15:00|19.46|19.1|19.47|19.11|19.47|19.11|19.45|19.09|14
1592065200000|2020-06-13 16:20:00|19.48|19.12|19.49|19.13|19.49|19.13|19.47|19.11|28
1592065500000|2020-06-13 16:25:00|19.48|19.12|19.48|19.12|19.49|19.13|19.48|19.12|35
1592065800000|2020-06-13 16:30:00|19.49|19.13|19.5|19.14|19.52|19.16|19.48|19.12|20
1592066100000|2020-06-13 16:35:00|19.51|19.15|19.51|19.15|19.51|19.15|19.5|19.14|5
1592066400000|2020-06-13 16:40:00|19.5|19.14|19.51|19.15|19.52|19.16|19.5|19.14|10
1592066700000|2020-06-13 16:45:00|19.52|19.16|19.53|19.17|19.53|19.17|19.52|19.16|10
1592067000000|2020-06-13 16:50:00|19.52|19.16|19.52|19.16|19.53|19.17|19.51|19.15|21
1592067300000|2020-06-13 16:55:00|19.51|19.15|19.49|19.13|19.52|19.16|19.49|19.13|47
1592067600000|2020-06-13 17:00:00|19.5|19.14|19.48|19.12|19.5|19.14|19.48|19.12|17
1592067900000|2020-06-13 17:05:00|19.49|19.13|19.48|19.12|19.49|19.13|19.48|19.12|10
1592068200000|2020-06-13 17:10:00|19.47|19.11|19.48|19.12|19.49|19.13|19.47|19.11|26
1592068500000|2020-06-13 17:15:00|19.49|19.13|19.46|19.1|19.49|19.13|19.45|19.09|28
1592068800000|2020-06-13 17:20:00|19.45|19.09|19.46|19.1|19.46|19.1|19.45|19.09|6
1592069100000|2020-06-13 17:25:00|19.45|19.09|19.43|19.07|19.45|19.09|19.43|19.07|13
1592069400000|2020-06-13 17:30:00|19.44|19.08|19.49|19.13|19.49|19.13|19.43|19.07|8
1592069700000|2020-06-13 17:35:00|19.5|19.14|19.5|19.14|19.5|19.14|19.49|19.13|3
1592070000000|2020-06-13 17:40:00|19.51|19.15|19.5|19.14|19.51|19.15|19.5|19.14|4
1592070300000|2020-06-13 17:45:00|19.49|19.13|19.49|19.13|19.49|19.13|19.48|19.12|3
1592070600000|2020-06-13 17:50:00|19.5|19.14|19.49|19.13|19.5|19.14|19.49|19.13|8
1592070900000|2020-06-13 17:55:00|19.48|19.12|19.48|19.12|19.48|19.12|19.48|19.12|1
1592071200000|2020-06-13 18:00:00|19.49|19.13|19.5|19.14|19.5|19.14|19.48|19.12|10
1592071500000|2020-06-13 18:05:00|19.51|19.15|19.51|19.15|19.51|19.15|19.5|19.14|3
1592071800000|2020-06-13 18:10:00|19.52|19.16|19.53|19.17|19.53|19.17|19.51|19.15|26
1592072100000|2020-06-13 18:15:00|19.52|19.16|19.53|19.17|19.53|19.17|19.52|19.16|2
1592072400000|2020-06-13 18:20:00|19.52|19.16|19.53|19.17|19.53|19.17|19.52|19.16|2
1592072700000|2020-06-13 18:25:00|19.52|19.16|19.52|19.16|19.52|19.16|19.51|19.15|27
1592073000000|2020-06-13 18:30:00|19.51|19.15|19.51|19.15|19.52|19.16|19.51|19.15|35
1592073300000|2020-06-13 18:35:00|19.52|19.16|19.52|19.16|19.53|19.17|19.52|19.16|13
1592073600000|2020-06-13 18:40:00|19.53|19.17|19.51|19.15|19.53|19.17|19.51|19.15|17
1592073900000|2020-06-13 18:45:00|19.5|19.14|19.5|19.14|19.51|19.15|19.49|19.13|13
1592074200000|2020-06-13 18:50:00|19.49|19.13|19.5|19.14|19.5|19.14|19.49|19.13|2
1592074500000|2020-06-13 18:55:00|19.49|19.13|19.5|19.14|19.5|19.14|19.49|19.13|10
1592074800000|2020-06-13 19:00:00|19.51|19.15|19.54|19.18|19.54|19.18|19.51|19.15|14
1592075100000|2020-06-13 19:05:00|19.53|19.17|19.53|19.17|19.54|19.18|19.52|19.16|5
1592075400000|2020-06-13 19:10:00|19.52|19.16|19.52|19.16|19.53|19.17|19.51|19.15|33
1592075700000|2020-06-13 19:15:00|19.51|19.15|19.51|19.15|19.53|19.17|19.51|19.15|23
1592076000000|2020-06-13 19:20:00|19.5|19.14|19.51|19.15|19.52|19.16|19.5|19.14|12
1592076300000|2020-06-13 19:25:00|19.52|19.16|19.51|19.15|19.52|19.16|19.5|19.14|8
1592076600000|2020-06-13 19:30:00|19.5|19.14|19.51|19.15|19.51|19.15|19.49|19.13|8
1592076900000|2020-06-13 19:35:00|19.52|19.16|19.53|19.17|19.53|19.17|19.51|19.15|6
1592077200000|2020-06-13 19:40:00|19.52|19.16|19.54|19.18|19.55|19.19|19.52|19.16|17
1592077500000|2020-06-13 19:45:00|19.55|19.19|19.48|19.12|19.55|19.19|19.48|19.12|30
1592077800000|2020-06-13 19:50:00|19.49|19.13|19.41|19.05|19.49|19.13|19.38|19.02|57
1592078100000|2020-06-13 19:55:00|19.4|19.04|19.41|19.05|19.43|19.07|19.39|19.03|58
1592078400000|2020-06-13 20:00:00|19.4|19.04|19.39|19.03|19.4|19.04|19.36|19|36
1592078700000|2020-06-13 20:05:00|19.38|19.02|19.4|19.04|19.41|19.05|19.38|19.02|29
1592079000000|2020-06-13 20:10:00|19.39|19.03|19.37|19.01|19.39|19.03|19.37|19.01|17
1592079300000|2020-06-13 20:15:00|19.38|19.02|19.44|19.08|19.44|19.08|19.38|19.02|13
1592079600000|2020-06-13 20:20:00|19.45|19.09|19.45|19.09|19.46|19.1|19.44|19.08|5
1592079900000|2020-06-13 20:25:00|19.46|19.1|19.41|19.05|19.47|19.11|19.41|19.05|28
1592080200000|2020-06-13 20:30:00|19.42|19.06|19.42|19.06|19.44|19.08|19.41|19.05|35
1592080500000|2020-06-13 20:35:00|19.41|19.05|19.43|19.07|19.43|19.07|19.41|19.05|5
1592080800000|2020-06-13 20:40:00|19.42|19.06|19.42|19.06|19.43|19.07|19.42|19.06|15
1592081100000|2020-06-13 20:45:00|19.41|19.05|19.41|19.05|19.42|19.06|19.4|19.04|21
1592081400000|2020-06-13 20:50:00|19.4|19.04|19.41|19.05|19.41|19.05|19.4|19.04|52
1592081700000|2020-06-13 20:55:00|19.4|19.04|19.41|19.05|19.41|19.05|19.4|19.04|8
1592082000000|2020-06-13 21:00:00|19.42|19.06|19.42|19.06|19.42|19.06|19.41|19.05|5
1592082900000|2020-06-13 21:15:00|19.41|19.05|19.4|19.04|19.42|19.06|19.4|19.04|6
1592083200000|2020-06-13 21:20:00|19.39|19.03|19.4|19.04|19.4|19.04|19.39|19.03|14
1592083500000|2020-06-13 21:25:00|19.39|19.03|19.39|19.03|19.4|19.04|19.39|19.03|31
1592083800000|2020-06-13 21:30:00|19.4|19.04|19.4|19.04|19.4|19.04|19.39|19.03|13
1592084100000|2020-06-13 21:35:00|19.39|19.03|19.39|19.03|19.4|19.04|19.39|19.03|25
1592084400000|2020-06-13 21:40:00|19.4|19.04|19.4|19.04|19.41|19.05|19.39|19.03|41
1592084700000|2020-06-13 21:45:00|19.41|19.05|19.41|19.05|19.41|19.05|19.4|19.04|7
1592085600000|2020-06-13 22:00:00|19.42|19.06|19.4|19.04|19.42|19.06|19.4|19.04|15
1592085900000|2020-06-13 22:05:00|19.41|19.05|19.41|19.05|19.41|19.05|19.4|19.04|7
1592086200000|2020-06-13 22:10:00|19.4|19.04|19.41|19.05|19.41|19.05|19.4|19.04|18
1592086500000|2020-06-13 22:15:00|19.4|19.04|19.41|19.05|19.41|19.05|19.4|19.04|2
1592086800000|2020-06-13 22:20:00|19.4|19.04|19.4|19.04|19.41|19.05|19.4|19.04|11
1592087400000|2020-06-13 22:30:00|19.41|19.05|19.4|19.04|19.41|19.05|19.39|19.03|10
1592087700000|2020-06-13 22:35:00|19.39|19.03|19.4|19.04|19.4|19.04|19.39|19.03|4
1592088000000|2020-06-13 22:40:00|19.41|19.05|19.42|19.06|19.42|19.06|19.4|19.04|4
1592088300000|2020-06-13 22:45:00|19.41|19.05|19.42|19.06|19.42|19.06|19.41|19.05|10
1592088600000|2020-06-13 22:50:00|19.41|19.05|19.42|19.06|19.42|19.06|19.41|19.05|2
1592088900000|2020-06-13 22:55:00|19.41|19.05|19.42|19.06|19.42|19.06|19.41|19.05|10
1592089500000|2020-06-13 23:05:00|19.41|19.05|19.41|19.05|19.41|19.05|19.41|19.05|1
1592089800000|2020-06-13 23:10:00|19.4|19.04|19.4|19.04|19.41|19.05|19.4|19.04|7
1592090100000|2020-06-13 23:15:00|19.41|19.05|19.43|19.07|19.44|19.08|19.4|19.04|17
1592090400000|2020-06-13 23:20:00|19.42|19.06|19.4|19.04|19.43|19.07|19.4|19.04|45
1592090700000|2020-06-13 23:25:00|19.39|19.03|19.39|19.03|19.4|19.04|19.39|19.03|11
1592091000000|2020-06-13 23:30:00|19.4|19.04|19.44|19.08|19.44|19.08|19.39|19.03|21
1592091300000|2020-06-13 23:35:00|19.45|19.09|19.42|19.06|19.45|19.09|19.42|19.06|24
1592091600000|2020-06-13 23:40:00|19.43|19.07|19.44|19.08|19.44|19.08|19.42|19.06|16
1592091900000|2020-06-13 23:45:00|19.45|19.09|19.45|19.09|19.45|19.09|19.44|19.08|5
1592092200000|2020-06-13 23:50:00|19.44|19.08|19.42|19.06|19.44|19.08|19.41|19.05|7
1592092500000|2020-06-13 23:55:00|19.41|19.05|19.41|19.05|19.42|19.06|19.4|19.04|19
1592092800000|2020-06-14 00:00:00|19.42|19.06|19.4|19.04|19.42|19.06|19.4|19.04|9
1592093100000|2020-06-14 00:05:00|19.41|19.05|19.4|19.04|19.41|19.05|19.39|19.03|28
1592093400000|2020-06-14 00:10:00|19.39|19.03|19.39|19.03|19.4|19.04|19.39|19.03|7
1592094000000|2020-06-14 00:20:00|19.38|19.02|19.37|19.01|19.39|19.03|19.37|19.01|8
1592094300000|2020-06-14 00:25:00|19.38|19.02|19.37|19.01|19.38|19.02|19.37|19.01|4
1592094600000|2020-06-14 00:30:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|10
1592094900000|2020-06-14 00:35:00|19.4|19.04|19.39|19.03|19.4|19.04|19.38|19.02|10
1592095200000|2020-06-14 00:40:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|4
1592095800000|2020-06-14 00:50:00|19.4|19.04|19.42|19.06|19.42|19.06|19.39|19.03|14
1592096100000|2020-06-14 00:55:00|19.41|19.05|19.39|19.03|19.42|19.06|19.39|19.03|11
1592096400000|2020-06-14 01:00:00|19.4|19.04|19.39|19.03|19.4|19.04|19.39|19.03|6
1592096700000|2020-06-14 01:05:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|6
1592097000000|2020-06-14 01:10:00|19.38|19.02|19.37|19.01|19.38|19.02|19.37|19.01|12
1592097300000|2020-06-14 01:15:00|19.38|19.02|19.37|19.01|19.38|19.02|19.37|19.01|44
1592097600000|2020-06-14 01:20:00|19.36|19|19.36|19|19.37|19.01|19.35|18.99|17
1592097900000|2020-06-14 01:25:00|19.35|18.99|19.36|19|19.36|19|19.35|18.99|6
1592098200000|2020-06-14 01:30:00|19.35|18.99|19.35|18.99|19.36|19|19.35|18.99|9
1592098500000|2020-06-14 01:35:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|7
1592098800000|2020-06-14 01:40:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|5
1592099100000|2020-06-14 01:45:00|19.36|19|19.36|19|19.36|19|19.35|18.99|5
1592099400000|2020-06-14 01:50:00|19.35|18.99|19.35|18.99|19.36|19|19.35|18.99|13
1592099700000|2020-06-14 01:55:00|19.36|19|19.35|18.99|19.36|19|19.35|18.99|42
1592100000000|2020-06-14 02:00:00|19.36|19|19.36|19|19.36|19|19.35|18.99|13
1592100300000|2020-06-14 02:05:00|19.37|19.01|19.36|19|19.37|19.01|19.36|19|36
1592100600000|2020-06-14 02:10:00|19.37|19.01|19.39|19.03|19.39|19.03|19.36|19|51
1592100900000|2020-06-14 02:15:00|19.38|19.02|19.38|19.02|19.39|19.03|19.38|19.02|15
1592101500000|2020-06-14 02:25:00|19.39|19.03|19.38|19.02|19.39|19.03|19.38|19.02|2
1592102100000|2020-06-14 02:35:00|19.37|19.01|19.38|19.02|19.38|19.02|19.37|19.01|2
1592102400000|2020-06-14 02:40:00|19.37|19.01|19.37|19.01|19.38|19.02|19.37|19.01|19
1592102700000|2020-06-14 02:45:00|19.38|19.02|19.38|19.02|19.38|19.02|19.38|19.02|1
1592103000000|2020-06-14 02:50:00|19.37|19.01|19.37|19.01|19.38|19.02|19.37|19.01|9
1592103300000|2020-06-14 02:55:00|19.38|19.02|19.38|19.02|19.38|19.02|19.37|19.01|3
1592103600000|2020-06-14 03:00:00|19.37|19.01|19.38|19.02|19.38|19.02|19.37|19.01|6
1592103900000|2020-06-14 03:05:00|19.37|19.01|19.37|19.01|19.38|19.02|19.37|19.01|5
1592104200000|2020-06-14 03:10:00|19.36|19|19.37|19.01|19.37|19.01|19.36|19|6
1592104800000|2020-06-14 03:20:00|19.36|19|19.35|18.99|19.37|19.01|19.35|18.99|8
1592105100000|2020-06-14 03:25:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|2
1592105700000|2020-06-14 03:35:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|2
1592106000000|2020-06-14 03:40:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|16
1592106300000|2020-06-14 03:45:00|19.34|18.98|19.34|18.98|19.34|18.98|19.34|18.98|1
1592106900000|2020-06-14 03:55:00|19.35|18.99|19.35|18.99|19.35|18.99|19.35|18.99|1
1592107500000|2020-06-14 04:05:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|6
1592108100000|2020-06-14 04:15:00|19.36|19|19.35|18.99|19.36|19|19.35|18.99|2
1592108400000|2020-06-14 04:20:00|19.34|18.98|19.34|18.98|19.34|18.98|19.34|18.98|1
1592112600000|2020-06-14 05:30:00|19.33|18.97|19.33|18.97|19.34|18.98|19.33|18.97|15
1592112900000|2020-06-14 05:35:00|19.34|18.98|19.33|18.97|19.34|18.98|19.33|18.97|46
1592113200000|2020-06-14 05:40:00|19.34|18.98|19.32|18.96|19.34|18.98|19.32|18.96|39
1592113500000|2020-06-14 05:45:00|19.31|18.95|19.31|18.95|19.32|18.96|19.31|18.95|5
1592113800000|2020-06-14 05:50:00|19.32|18.96|19.31|18.95|19.32|18.96|19.31|18.95|22
1592114400000|2020-06-14 06:00:00|19.32|18.96|19.35|18.99|19.35|18.99|19.31|18.95|10
1592114700000|2020-06-14 06:05:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|5
1592115000000|2020-06-14 06:10:00|19.35|18.99|19.35|18.99|19.36|19|19.35|18.99|21
1592115300000|2020-06-14 06:15:00|19.36|19|19.35|18.99|19.36|19|19.35|18.99|10
1592115600000|2020-06-14 06:20:00|19.34|18.98|19.33|18.97|19.34|18.98|19.33|18.97|2
1592116200000|2020-06-14 06:30:00|19.32|18.96|19.32|18.96|19.33|18.97|19.32|18.96|3
1592116800000|2020-06-14 06:40:00|19.33|18.97|19.32|18.96|19.33|18.97|19.32|18.96|4
1592117100000|2020-06-14 06:45:00|19.33|18.97|19.26|18.9|19.33|18.97|19.26|18.9|32
1592117400000|2020-06-14 06:50:00|19.25|18.89|19.28|18.92|19.28|18.92|19.25|18.89|26
1592117700000|2020-06-14 06:55:00|19.27|18.91|19.27|18.91|19.28|18.92|19.27|18.91|3
1592118000000|2020-06-14 07:00:00|19.26|18.9|19.22|18.86|19.26|18.9|19.22|18.86|17
1592118300000|2020-06-14 07:05:00|19.23|18.87|19.27|18.91|19.27|18.91|19.22|18.86|11
1592118600000|2020-06-14 07:10:00|19.28|18.92|19.29|18.93|19.3|18.94|19.27|18.91|6
1592118900000|2020-06-14 07:15:00|19.3|18.94|19.29|18.93|19.3|18.94|19.29|18.93|20
1592119200000|2020-06-14 07:20:00|19.3|18.94|19.3|18.94|19.3|18.94|19.29|18.93|5
1592119500000|2020-06-14 07:25:00|19.31|18.95|19.31|18.95|19.31|18.95|19.31|18.95|1
1592119800000|2020-06-14 07:30:00|19.32|18.96|19.3|18.94|19.32|18.96|19.3|18.94|21
1592120100000|2020-06-14 07:35:00|19.29|18.93|19.29|18.93|19.29|18.93|19.29|18.93|1
1592120400000|2020-06-14 07:40:00|19.28|18.92|19.28|18.92|19.29|18.93|19.28|18.92|55
1592120700000|2020-06-14 07:45:00|19.29|18.93|19.28|18.92|19.29|18.93|19.28|18.92|6
1592121000000|2020-06-14 07:50:00|19.29|18.93|19.28|18.92|19.29|18.93|19.28|18.92|4
1592121300000|2020-06-14 07:55:00|19.29|18.93|19.29|18.93|19.29|18.93|19.28|18.92|29
1592121600000|2020-06-14 08:00:00|19.28|18.92|19.28|18.92|19.29|18.93|19.27|18.91|7
1592121900000|2020-06-14 08:05:00|19.29|18.93|19.29|18.93|19.29|18.93|19.28|18.92|3
1592122200000|2020-06-14 08:10:00|19.28|18.92|19.31|18.95|19.32|18.96|19.28|18.92|12
1592122500000|2020-06-14 08:15:00|19.32|18.96|19.31|18.95|19.32|18.96|19.31|18.95|20
1592122800000|2020-06-14 08:20:00|19.32|18.96|19.31|18.95|19.32|18.96|19.31|18.95|10
1592123100000|2020-06-14 08:25:00|19.32|18.96|19.31|18.95|19.32|18.96|19.31|18.95|4
1592123700000|2020-06-14 08:35:00|19.3|18.94|19.3|18.94|19.31|18.95|19.3|18.94|7
1592124000000|2020-06-14 08:40:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|10
1592124300000|2020-06-14 08:45:00|19.31|18.95|19.31|18.95|19.31|18.95|19.3|18.94|19
1592124900000|2020-06-14 08:55:00|19.32|18.96|19.31|18.95|19.32|18.96|19.31|18.95|10
1592125200000|2020-06-14 09:00:00|19.32|18.96|19.32|18.96|19.32|18.96|19.31|18.95|15
1592125500000|2020-06-14 09:05:00|19.31|18.95|19.31|18.95|19.31|18.95|19.31|18.95|1
1592125800000|2020-06-14 09:10:00|19.32|18.96|19.31|18.95|19.32|18.96|19.31|18.95|8
1592126100000|2020-06-14 09:15:00|19.32|18.96|19.3|18.94|19.32|18.96|19.3|18.94|21
1592126400000|2020-06-14 09:20:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|10
1592128200000|2020-06-14 09:50:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|2
1592128500000|2020-06-14 09:55:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|8
1592129100000|2020-06-14 10:05:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|2
1592129400000|2020-06-14 10:10:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|2
1592129700000|2020-06-14 10:15:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|2
1592130000000|2020-06-14 10:20:00|19.31|18.95|19.33|18.97|19.33|18.97|19.3|18.94|9
1592130300000|2020-06-14 10:25:00|19.32|18.96|19.33|18.97|19.34|18.98|19.32|18.96|6
1592130600000|2020-06-14 10:30:00|19.34|18.98|19.33|18.97|19.34|18.98|19.33|18.97|4
1592130900000|2020-06-14 10:35:00|19.34|18.98|19.33|18.97|19.34|18.98|19.33|18.97|4
1592131200000|2020-06-14 10:40:00|19.34|18.98|19.33|18.97|19.34|18.98|19.33|18.97|2
1592131500000|2020-06-14 10:45:00|19.34|18.98|19.34|18.98|19.34|18.98|19.33|18.97|3
1592132700000|2020-06-14 11:05:00|19.35|18.99|19.38|19.02|19.38|19.02|19.35|18.99|16
1592133300000|2020-06-14 11:15:00|19.37|19.01|19.37|19.01|19.38|19.02|19.37|19.01|29
1592133600000|2020-06-14 11:20:00|19.38|19.02|19.38|19.02|19.38|19.02|19.37|19.01|13
1592133900000|2020-06-14 11:25:00|19.37|19.01|19.34|18.98|19.37|19.01|19.34|18.98|10
1592134200000|2020-06-14 11:30:00|19.35|18.99|19.34|18.98|19.35|18.99|19.34|18.98|6
1592134500000|2020-06-14 11:35:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|9
1592134800000|2020-06-14 11:40:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|11
1592135100000|2020-06-14 11:45:00|19.35|18.99|19.34|18.98|19.35|18.99|19.34|18.98|2
1592135700000|2020-06-14 11:55:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|2
1592136600000|2020-06-14 12:10:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|13
1592136900000|2020-06-14 12:15:00|19.36|19|19.36|19|19.36|19|19.36|19|1
1592137200000|2020-06-14 12:20:00|19.37|19.01|19.36|19|19.37|19.01|19.36|19|2
1592137500000|2020-06-14 12:25:00|19.35|18.99|19.34|18.98|19.35|18.99|19.34|18.98|8
1592137800000|2020-06-14 12:30:00|19.35|18.99|19.3|18.94|19.35|18.99|19.3|18.94|14
1592138100000|2020-06-14 12:35:00|19.29|18.93|19.3|18.94|19.3|18.94|19.29|18.93|16
1592138700000|2020-06-14 12:45:00|19.29|18.93|19.28|18.92|19.3|18.94|19.28|18.92|14
1592139000000|2020-06-14 12:50:00|19.29|18.93|19.3|18.94|19.3|18.94|19.28|18.92|8
1592139300000|2020-06-14 12:55:00|19.29|18.93|19.3|18.94|19.3|18.94|19.29|18.93|6
1592139600000|2020-06-14 13:00:00|19.29|18.93|19.28|18.92|19.3|18.94|19.28|18.92|6
1592139900000|2020-06-14 13:05:00|19.29|18.93|19.26|18.9|19.29|18.93|19.26|18.9|20
1592140200000|2020-06-14 13:10:00|19.25|18.89|19.25|18.89|19.26|18.9|19.25|18.89|21
1592140500000|2020-06-14 13:15:00|19.26|18.9|19.27|18.91|19.27|18.91|19.25|18.89|28
1592140800000|2020-06-14 13:20:00|19.26|18.9|19.26|18.9|19.27|18.91|19.26|18.9|29
1592141400000|2020-06-14 13:30:00|19.25|18.89|19.28|18.92|19.28|18.92|19.24|18.88|12
1592141700000|2020-06-14 13:35:00|19.27|18.91|19.27|18.91|19.28|18.92|19.26|18.9|11
1592142300000|2020-06-14 13:45:00|19.28|18.92|19.27|18.91|19.28|18.92|19.26|18.9|20
1592142600000|2020-06-14 13:50:00|19.28|18.92|19.3|18.94|19.3|18.94|19.28|18.92|25
1592142900000|2020-06-14 13:55:00|19.29|18.93|19.29|18.93|19.3|18.94|19.28|18.92|19
1592143200000|2020-06-14 14:00:00|19.28|18.92|19.29|18.93|19.29|18.93|19.28|18.92|14
1592143500000|2020-06-14 14:05:00|19.3|18.94|19.29|18.93|19.3|18.94|19.29|18.93|6
1592143800000|2020-06-14 14:10:00|19.3|18.94|19.29|18.93|19.3|18.94|19.29|18.93|4
1592144100000|2020-06-14 14:15:00|19.28|18.92|19.29|18.93|19.29|18.93|19.28|18.92|14
1592144400000|2020-06-14 14:20:00|19.28|18.92|19.26|18.9|19.29|18.93|19.26|18.9|13
1592144700000|2020-06-14 14:25:00|19.27|18.91|19.26|18.9|19.27|18.91|19.26|18.9|14
1592145000000|2020-06-14 14:30:00|19.25|18.89|19.25|18.89|19.26|18.9|19.25|18.89|7
1592145300000|2020-06-14 14:35:00|19.24|18.88|19.25|18.89|19.25|18.89|19.24|18.88|4
1592145600000|2020-06-14 14:40:00|19.24|18.88|19.16|18.8|19.25|18.89|19.14|18.78|51
1592145900000|2020-06-14 14:45:00|19.15|18.79|19.17|18.81|19.18|18.82|19.14|18.78|71
1592146200000|2020-06-14 14:50:00|19.16|18.8|19.16|18.8|19.18|18.82|19.16|18.8|31
1592146500000|2020-06-14 14:55:00|19.17|18.81|19.18|18.82|19.19|18.83|19.16|18.8|26
1592146800000|2020-06-14 15:00:00|19.17|18.81|19.21|18.85|19.21|18.85|19.16|18.8|55
1592147100000|2020-06-14 15:05:00|19.2|18.84|19.24|18.88|19.24|18.88|19.2|18.84|29
1592147400000|2020-06-14 15:10:00|19.23|18.87|19.23|18.87|19.24|18.88|19.23|18.87|3
1592147700000|2020-06-14 15:15:00|19.22|18.86|19.21|18.85|19.22|18.86|19.21|18.85|8
1592148000000|2020-06-14 15:20:00|19.22|18.86|19.21|18.85|19.24|18.88|19.21|18.85|8
1592148300000|2020-06-14 15:25:00|19.22|18.86|19.21|18.85|19.23|18.87|19.21|18.85|12
1592148600000|2020-06-14 15:30:00|19.2|18.84|19.24|18.88|19.24|18.88|19.2|18.84|21
1592148900000|2020-06-14 15:35:00|19.23|18.87|19.24|18.88|19.24|18.88|19.23|18.87|16
1592149200000|2020-06-14 15:40:00|19.25|18.89|19.24|18.88|19.25|18.89|19.24|18.88|20
1592149500000|2020-06-14 15:45:00|19.25|18.89|19.27|18.91|19.27|18.91|19.25|18.89|3
1592149800000|2020-06-14 15:50:00|19.28|18.92|19.26|18.9|19.28|18.92|19.26|18.9|31
1592150400000|2020-06-14 16:00:00|19.27|18.91|19.26|18.9|19.27|18.91|19.26|18.9|10
1592150700000|2020-06-14 16:05:00|19.25|18.89|19.27|18.91|19.27|18.91|19.25|18.89|19
1592151000000|2020-06-14 16:10:00|19.26|18.9|19.26|18.9|19.26|18.9|19.26|18.9|1
1592151300000|2020-06-14 16:15:00|19.25|18.89|19.24|18.88|19.25|18.89|19.23|18.87|16
1592151600000|2020-06-14 16:20:00|19.23|18.87|19.28|18.92|19.28|18.92|19.22|18.86|116
1592151900000|2020-06-14 16:25:00|19.29|18.93|19.28|18.92|19.3|18.94|19.28|18.92|22
1592152200000|2020-06-14 16:30:00|19.29|18.93|19.27|18.91|19.29|18.93|19.27|18.91|73
1592152500000|2020-06-14 16:35:00|19.28|18.92|19.25|18.89|19.28|18.92|19.25|18.89|10
1592152800000|2020-06-14 16:40:00|19.26|18.9|19.24|18.88|19.26|18.9|19.24|18.88|9
1592153400000|2020-06-14 16:50:00|19.23|18.87|19.23|18.87|19.23|18.87|19.23|18.87|1
1592154000000|2020-06-14 17:00:00|19.24|18.88|19.24|18.88|19.25|18.89|19.23|18.87|13
1592154300000|2020-06-14 17:05:00|19.25|18.89|19.27|18.91|19.27|18.91|19.24|18.88|13
1592154600000|2020-06-14 17:10:00|19.26|18.9|19.27|18.91|19.27|18.91|19.26|18.9|32
1592154900000|2020-06-14 17:15:00|19.28|18.92|19.28|18.92|19.28|18.92|19.27|18.91|7
1592155200000|2020-06-14 17:20:00|19.27|18.91|19.27|18.91|19.28|18.92|19.27|18.91|17
1592155800000|2020-06-14 17:30:00|19.28|18.92|19.27|18.91|19.28|18.92|19.27|18.91|22
1592156100000|2020-06-14 17:35:00|19.28|18.92|19.28|18.92|19.28|18.92|19.27|18.91|5
1592156700000|2020-06-14 17:45:00|19.29|18.93|19.29|18.93|19.3|18.94|19.29|18.93|7
1592157000000|2020-06-14 17:50:00|19.3|18.94|19.3|18.94|19.3|18.94|19.29|18.93|15
1592157300000|2020-06-14 17:55:00|19.29|18.93|19.29|18.93|19.3|18.94|19.29|18.93|17
1592157600000|2020-06-14 18:00:00|19.3|18.94|19.3|18.94|19.3|18.94|19.29|18.93|11
1592157900000|2020-06-14 18:05:00|19.29|18.93|19.29|18.93|19.29|18.93|19.29|18.93|1
1592158200000|2020-06-14 18:10:00|19.28|18.92|19.28|18.92|19.29|18.93|19.28|18.92|39
1592158500000|2020-06-14 18:15:00|19.29|18.93|19.28|18.92|19.29|18.93|19.28|18.92|14
1592159100000|2020-06-14 18:25:00|19.29|18.93|19.29|18.93|19.29|18.93|19.29|18.93|1
1592159700000|2020-06-14 18:35:00|19.28|18.92|19.29|18.93|19.29|18.93|19.28|18.92|42
1592160300000|2020-06-14 18:45:00|19.3|18.94|19.29|18.93|19.3|18.94|19.29|18.93|2
1592160600000|2020-06-14 18:50:00|19.3|18.94|19.3|18.94|19.3|18.94|19.29|18.93|15
1592160900000|2020-06-14 18:55:00|19.29|18.93|19.3|18.94|19.3|18.94|19.29|18.93|4
1592161200000|2020-06-14 19:00:00|19.29|18.93|19.29|18.93|19.29|18.93|19.29|18.93|1
1592161500000|2020-06-14 19:05:00|19.3|18.94|19.3|18.94|19.3|18.94|19.29|18.93|3
1592162400000|2020-06-14 19:20:00|19.29|18.93|19.3|18.94|19.3|18.94|19.29|18.93|4
1592162700000|2020-06-14 19:25:00|19.29|18.93|19.3|18.94|19.3|18.94|19.29|18.93|4
1592163300000|2020-06-14 19:35:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|2
1592163600000|2020-06-14 19:40:00|19.31|18.95|19.31|18.95|19.31|18.95|19.3|18.94|11
1592163900000|2020-06-14 19:45:00|19.3|18.94|19.31|18.95|19.31|18.95|19.3|18.94|2
1592164200000|2020-06-14 19:50:00|19.3|18.94|19.31|18.95|19.31|18.95|19.3|18.94|12
1592164500000|2020-06-14 19:55:00|19.32|18.96|19.32|18.96|19.33|18.97|19.31|18.95|25
1592164800000|2020-06-14 20:00:00|19.33|18.97|19.37|19.01|19.37|19.01|19.32|18.96|25
1592165100000|2020-06-14 20:05:00|19.38|19.02|19.37|19.01|19.38|19.02|19.37|19.01|10
1592165700000|2020-06-14 20:15:00|19.38|19.02|19.37|19.01|19.38|19.02|19.37|19.01|6
1592166000000|2020-06-14 20:20:00|19.36|19|19.36|19|19.36|19|19.36|19|1
1592166600000|2020-06-14 20:30:00|19.35|18.99|19.36|19|19.36|19|19.35|18.99|4
1592166900000|2020-06-14 20:35:00|19.35|18.99|19.35|18.99|19.36|19|19.35|18.99|33
1592167200000|2020-06-14 20:40:00|19.36|19|19.35|18.99|19.36|19|19.35|18.99|14
1592167500000|2020-06-14 20:45:00|19.34|18.98|19.33|18.97|19.35|18.99|19.33|18.97|8
1592168100000|2020-06-14 20:55:00|19.32|18.96|19.33|18.97|19.33|18.97|19.32|18.96|2
1592168400000|2020-06-14 21:00:00|19.32|18.96|19.32|18.96|19.33|18.97|19.32|18.96|7
1592168700000|2020-06-14 21:05:00|19.33|18.97|19.33|18.97|19.33|18.97|19.32|18.96|3
1592169000000|2020-06-14 21:10:00|19.32|18.96|19.33|18.97|19.33|18.97|19.32|18.96|12
1592169300000|2020-06-14 21:15:00|19.32|18.96|19.32|18.96|19.33|18.97|19.32|18.96|3
1592169600000|2020-06-14 21:20:00|19.31|18.95|19.31|18.95|19.32|18.96|19.31|18.95|33
1592169900000|2020-06-14 21:25:00|19.32|18.96|19.32|18.96|19.32|18.96|19.31|18.95|11
1592170200000|2020-06-14 21:30:00|19.31|18.95|19.29|18.93|19.31|18.95|19.28|18.92|26
1592170500000|2020-06-14 21:35:00|19.28|18.92|19.27|18.91|19.29|18.93|19.27|18.91|8
1592170800000|2020-06-14 21:40:00|19.26|18.9|19.21|18.85|19.26|18.9|19.21|18.85|16
1592171100000|2020-06-14 21:45:00|19.2|18.84|19.2|18.84|19.21|18.85|19.17|18.81|31
1592171400000|2020-06-14 21:50:00|19.19|18.83|19.19|18.83|19.2|18.84|19.18|18.82|5
1592171700000|2020-06-14 21:55:00|19.18|18.82|19.16|18.8|19.18|18.82|19.15|18.79|19
1592172000000|2020-06-14 22:00:00|19.15|18.79|19.14|18.78|19.15|18.79|19.14|18.78|24
1592172300000|2020-06-14 22:05:00|19.15|18.79|19.16|18.8|19.17|18.81|19.14|18.78|28
1592172600000|2020-06-14 22:10:00|19.17|18.81|19.14|18.78|19.17|18.81|19.14|18.78|14
1592172900000|2020-06-14 22:15:00|19.13|18.77|19.07|18.71|19.13|18.77|19.06|18.7|122
1592173200000|2020-06-14 22:20:00|19.08|18.72|19.07|18.71|19.09|18.73|19.07|18.71|82
1592173500000|2020-06-14 22:25:00|19.06|18.7|19.22|18.86|19.22|18.86|19.06|18.7|123
1592173800000|2020-06-14 22:30:00|19.21|18.85|19.22|18.86|19.23|18.87|19.18|18.82|101
1592174100000|2020-06-14 22:35:00|19.21|18.85|19.27|18.91|19.28|18.92|19.21|18.85|49
1592174400000|2020-06-14 22:40:00|19.26|18.9|19.25|18.89|19.27|18.91|19.25|18.89|14
1592175000000|2020-06-14 22:50:00|19.26|18.9|19.26|18.9|19.26|18.9|19.26|18.9|1
1592175300000|2020-06-14 22:55:00|19.27|18.91|19.27|18.91|19.27|18.91|19.26|18.9|13
1592175600000|2020-06-14 23:00:00|19.26|18.9|19.26|18.9|19.26|18.9|19.25|18.89|9
1592175900000|2020-06-14 23:05:00|19.25|18.89|19.26|18.9|19.26|18.9|19.25|18.89|6
1592176200000|2020-06-14 23:10:00|19.25|18.89|19.25|18.89|19.26|18.9|19.23|18.87|17
1592176500000|2020-06-14 23:15:00|19.26|18.9|19.24|18.88|19.26|18.9|19.24|18.88|13
1592176800000|2020-06-14 23:20:00|19.23|18.87|19.25|18.89|19.25|18.89|19.23|18.87|5
1592177100000|2020-06-14 23:25:00|19.26|18.9|19.22|18.86|19.26|18.9|19.22|18.86|7
1592177400000|2020-06-14 23:30:00|19.23|18.87|19.26|18.9|19.26|18.9|19.22|18.86|26
1592177700000|2020-06-14 23:35:00|19.25|18.89|19.24|18.88|19.25|18.89|19.24|18.88|8
1592178000000|2020-06-14 23:40:00|19.25|18.89|19.24|18.88|19.26|18.9|19.24|18.88|16
1592178300000|2020-06-14 23:45:00|19.23|18.87|19.23|18.87|19.23|18.87|19.22|18.86|3
1592178600000|2020-06-14 23:50:00|19.22|18.86|19.21|18.85|19.23|18.87|19.21|18.85|16
1592178900000|2020-06-14 23:55:00|19.2|18.84|19.2|18.84|19.21|18.85|19.19|18.83|13
1592179200000|2020-06-15 00:00:00|19.19|18.83|19.17|18.81|19.19|18.83|19.16|18.8|23
1592179500000|2020-06-15 00:05:00|19.18|18.82|19.16|18.8|19.19|18.83|19.16|18.8|47
1592179800000|2020-06-15 00:10:00|19.15|18.79|19.14|18.78|19.17|18.81|19.14|18.78|22
1592180100000|2020-06-15 00:15:00|19.15|18.79|19.18|18.82|19.18|18.82|19.14|18.78|18
1592180400000|2020-06-15 00:20:00|19.17|18.81|19.17|18.81|19.18|18.82|19.16|18.8|11
1592180700000|2020-06-15 00:25:00|19.18|18.82|19.22|18.86|19.22|18.86|19.16|18.8|32
1592181000000|2020-06-15 00:30:00|19.21|18.85|19.21|18.85|19.22|18.86|19.18|18.82|41
1592181300000|2020-06-15 00:35:00|19.22|18.86|19.22|18.86|19.23|18.87|19.21|18.85|56
1592181600000|2020-06-15 00:40:00|19.23|18.87|19.23|18.87|19.23|18.87|19.22|18.86|27
1592181900000|2020-06-15 00:45:00|19.24|18.88|19.24|18.88|19.24|18.88|19.23|18.87|43
1592182200000|2020-06-15 00:50:00|19.23|18.87|19.21|18.85|19.23|18.87|19.21|18.85|25
1592182500000|2020-06-15 00:55:00|19.2|18.84|19.21|18.85|19.22|18.86|19.2|18.84|30
1592182800000|2020-06-15 01:00:00|19.22|18.86|19.19|18.83|19.22|18.86|19.19|18.83|28
1592183100000|2020-06-15 01:05:00|19.18|18.82|19.16|18.8|19.19|18.83|19.15|18.79|11
1592183400000|2020-06-15 01:10:00|19.15|18.79|19.15|18.79|19.15|18.79|19.14|18.78|29
1592183700000|2020-06-15 01:15:00|19.16|18.8|19.13|18.77|19.16|18.8|19.13|18.77|27
1592184000000|2020-06-15 01:20:00|19.14|18.78|19.17|18.81|19.17|18.81|19.13|18.77|63
1592184300000|2020-06-15 01:25:00|19.16|18.8|19.18|18.82|19.19|18.83|19.16|18.8|15
1592184600000|2020-06-15 01:30:00|19.19|18.83|19.15|18.79|19.19|18.83|19.14|18.78|11
1592184900000|2020-06-15 01:35:00|19.14|18.78|19.14|18.78|19.15|18.79|19.13|18.77|13
1592185200000|2020-06-15 01:40:00|19.13|18.77|19.05|18.69|19.13|18.77|19.02|18.66|58
1592185500000|2020-06-15 01:45:00|19.04|18.68|18.98|18.62|19.1|18.74|18.98|18.62|104
1592185800000|2020-06-15 01:50:00|18.97|18.61|19.01|18.65|19.04|18.68|18.97|18.61|120
1592186100000|2020-06-15 01:55:00|19|18.64|18.95|18.59|19.02|18.66|18.93|18.57|115
1592186400000|2020-06-15 02:00:00|18.94|18.58|18.99|18.63|19|18.64|18.92|18.56|123
1592186700000|2020-06-15 02:05:00|19|18.64|19|18.64|19.01|18.65|18.96|18.6|83
1592187000000|2020-06-15 02:10:00|18.99|18.63|18.99|18.63|19.01|18.65|18.98|18.62|64
1592187300000|2020-06-15 02:15:00|18.98|18.62|18.93|18.57|18.98|18.62|18.93|18.57|42
1592187600000|2020-06-15 02:20:00|18.94|18.58|18.94|18.58|18.95|18.59|18.91|18.55|74
1592187900000|2020-06-15 02:25:00|18.95|18.59|18.94|18.58|18.96|18.6|18.92|18.56|66
1592188200000|2020-06-15 02:30:00|18.93|18.57|18.97|18.61|18.99|18.63|18.93|18.57|41
1592188500000|2020-06-15 02:35:00|18.96|18.6|18.97|18.61|18.98|18.62|18.96|18.6|48
1592188800000|2020-06-15 02:40:00|18.96|18.6|18.97|18.61|18.98|18.62|18.96|18.6|62
1592189100000|2020-06-15 02:45:00|18.98|18.62|18.96|18.6|18.98|18.62|18.95|18.59|97
1592189400000|2020-06-15 02:50:00|18.95|18.59|18.93|18.57|18.96|18.6|18.91|18.55|202
1592189700000|2020-06-15 02:55:00|18.91|18.55|18.94|18.58|18.97|18.61|18.91|18.55|150
1592190000000|2020-06-15 03:00:00|18.95|18.59|18.93|18.57|18.95|18.59|18.92|18.56|181
1592190300000|2020-06-15 03:05:00|18.94|18.58|18.94|18.58|18.95|18.59|18.92|18.56|171
1592190600000|2020-06-15 03:10:00|18.95|18.59|18.91|18.55|18.95|18.59|18.9|18.54|63
1592190900000|2020-06-15 03:15:00|18.89|18.53|18.95|18.59|18.95|18.59|18.89|18.53|101
1592191200000|2020-06-15 03:20:00|18.94|18.58|18.86|18.5|18.95|18.59|18.84|18.48|187
1592191500000|2020-06-15 03:25:00|18.87|18.51|18.82|18.46|18.87|18.51|18.81|18.45|86
1592191800000|2020-06-15 03:30:00|18.83|18.47|18.85|18.49|18.88|18.52|18.8|18.44|145
1592192100000|2020-06-15 03:35:00|18.86|18.5|18.85|18.49|18.87|18.51|18.79|18.43|105
1592192400000|2020-06-15 03:40:00|18.86|18.5|18.8|18.44|18.87|18.51|18.77|18.41|136
1592192700000|2020-06-15 03:45:00|18.79|18.43|18.85|18.49|18.85|18.49|18.79|18.43|97
1592193000000|2020-06-15 03:50:00|18.86|18.5|18.81|18.45|18.86|18.5|18.81|18.45|81
1592193300000|2020-06-15 03:55:00|18.8|18.44|18.78|18.42|18.81|18.45|18.77|18.41|61
1592193600000|2020-06-15 04:00:00|18.77|18.41|18.8|18.44|18.83|18.47|18.74|18.38|113
1592193900000|2020-06-15 04:05:00|18.81|18.45|18.84|18.48|18.86|18.5|18.8|18.44|66
1592194200000|2020-06-15 04:10:00|18.85|18.49|18.84|18.48|18.85|18.49|18.82|18.46|14
1592194500000|2020-06-15 04:15:00|18.85|18.49|18.88|18.52|18.9|18.54|18.84|18.48|26
1592194800000|2020-06-15 04:20:00|18.87|18.51|18.85|18.49|18.87|18.51|18.85|18.49|13
1592195100000|2020-06-15 04:25:00|18.86|18.5|18.87|18.51|18.88|18.52|18.85|18.49|22
1592195400000|2020-06-15 04:30:00|18.88|18.52|18.88|18.52|18.89|18.53|18.87|18.51|15
1592195700000|2020-06-15 04:35:00|18.87|18.51|18.85|18.49|18.88|18.52|18.85|18.49|7
1592196000000|2020-06-15 04:40:00|18.84|18.48|18.85|18.49|18.86|18.5|18.83|18.47|34
1592196300000|2020-06-15 04:45:00|18.84|18.48|18.88|18.52|18.89|18.53|18.84|18.48|70
1592196600000|2020-06-15 04:50:00|18.89|18.53|18.86|18.5|18.9|18.54|18.86|18.5|28
1592196900000|2020-06-15 04:55:00|18.87|18.51|18.88|18.52|18.89|18.53|18.86|18.5|36
1592197200000|2020-06-15 05:00:00|18.87|18.51|18.85|18.49|18.88|18.52|18.85|18.49|15
1592197500000|2020-06-15 05:05:00|18.84|18.48|18.78|18.42|18.85|18.49|18.77|18.41|110
1592197800000|2020-06-15 05:10:00|18.79|18.43|18.76|18.4|18.8|18.44|18.75|18.39|62
1592198100000|2020-06-15 05:15:00|18.75|18.39|18.79|18.43|18.8|18.44|18.75|18.39|159
1592198400000|2020-06-15 05:20:00|18.78|18.42|18.75|18.39|18.79|18.43|18.75|18.39|38
1592198700000|2020-06-15 05:25:00|18.74|18.38|18.78|18.42|18.81|18.45|18.73|18.37|124
1592199000000|2020-06-15 05:30:00|18.79|18.43|18.78|18.42|18.79|18.43|18.77|18.41|42
1592199300000|2020-06-15 05:35:00|18.77|18.41|18.73|18.37|18.79|18.43|18.73|18.37|100
1592199600000|2020-06-15 05:40:00|18.72|18.36|18.77|18.41|18.81|18.45|18.7|18.34|134
1592199900000|2020-06-15 05:45:00|18.76|18.4|18.51|18.15|18.77|18.41|18.46|18.1|143
1592200200000|2020-06-15 05:50:00|18.5|18.14|18.55|18.19|18.57|18.21|18.39|18.03|223
1592200500000|2020-06-15 05:55:00|18.54|18.18|18.57|18.21|18.59|18.23|18.53|18.17|106
1592200800000|2020-06-15 06:00:00|18.56|18.2|18.59|18.23|18.63|18.27|18.54|18.18|115
1592201100000|2020-06-15 06:05:00|18.6|18.24|18.59|18.23|18.61|18.25|18.57|18.21|74
1592201400000|2020-06-15 06:10:00|18.6|18.24|18.63|18.27|18.64|18.28|18.59|18.23|123
1592201700000|2020-06-15 06:15:00|18.62|18.26|18.64|18.28|18.66|18.3|18.62|18.26|43
1592202000000|2020-06-15 06:20:00|18.63|18.27|18.59|18.23|18.64|18.28|18.59|18.23|49
1592202300000|2020-06-15 06:25:00|18.58|18.22|18.51|18.15|18.59|18.23|18.45|18.09|149
1592202600000|2020-06-15 06:30:00|18.5|18.14|18.48|18.12|18.5|18.14|18.39|18.03|169
1592202900000|2020-06-15 06:35:00|18.49|18.13|18.51|18.15|18.54|18.18|18.47|18.11|104
1592203200000|2020-06-15 06:40:00|18.5|18.14|18.44|18.08|18.51|18.15|18.44|18.08|42
1592203500000|2020-06-15 06:45:00|18.45|18.09|18.44|18.08|18.47|18.11|18.42|18.06|82
1592203800000|2020-06-15 06:50:00|18.45|18.09|18.52|18.16|18.52|18.16|18.44|18.08|109
1592204100000|2020-06-15 06:55:00|18.5|18.14|18.58|18.22|18.58|18.22|18.49|18.13|105
1592204400000|2020-06-15 07:00:00|18.57|18.21|18.56|18.2|18.61|18.25|18.56|18.2|86
1592204700000|2020-06-15 07:05:00|18.55|18.19|18.56|18.2|18.57|18.21|18.53|18.17|53
1592205000000|2020-06-15 07:10:00|18.55|18.19|18.57|18.21|18.59|18.23|18.54|18.18|75
1592205300000|2020-06-15 07:15:00|18.56|18.2|18.55|18.19|18.57|18.21|18.54|18.18|26
1592205600000|2020-06-15 07:20:00|18.54|18.18|18.55|18.19|18.57|18.21|18.52|18.16|108
1592205900000|2020-06-15 07:25:00|18.56|18.2|18.62|18.26|18.62|18.26|18.54|18.18|74
1592206200000|2020-06-15 07:30:00|18.61|18.25|18.64|18.28|18.65|18.29|18.61|18.25|64
1592206500000|2020-06-15 07:35:00|18.63|18.27|18.64|18.28|18.66|18.3|18.63|18.27|40
1592206800000|2020-06-15 07:40:00|18.63|18.27|18.63|18.27|18.64|18.28|18.62|18.26|81
1592207100000|2020-06-15 07:45:00|18.62|18.26|18.64|18.28|18.64|18.28|18.6|18.24|60
1592207400000|2020-06-15 07:50:00|18.63|18.27|18.69|18.33|18.7|18.34|18.63|18.27|92
1592207700000|2020-06-15 07:55:00|18.7|18.34|18.68|18.32|18.7|18.34|18.67|18.31|72
1592208000000|2020-06-15 08:00:00|18.67|18.31|18.66|18.3|18.68|18.32|18.63|18.27|53
1592208300000|2020-06-15 08:05:00|18.64|18.28|18.62|18.26|18.66|18.3|18.62|18.26|45
1592208600000|2020-06-15 08:10:00|18.63|18.27|18.64|18.28|18.66|18.3|18.6|18.24|57
1592208900000|2020-06-15 08:15:00|18.65|18.29|18.66|18.3|18.68|18.32|18.64|18.28|95
1592209200000|2020-06-15 08:20:00|18.67|18.31|18.63|18.27|18.67|18.31|18.62|18.26|88
1592209500000|2020-06-15 08:25:00|18.62|18.26|18.64|18.28|18.67|18.31|18.62|18.26|65
1592209800000|2020-06-15 08:30:00|18.65|18.29|18.63|18.27|18.65|18.29|18.63|18.27|43
1592210100000|2020-06-15 08:35:00|18.64|18.28|18.65|18.29|18.67|18.31|18.63|18.27|30
1592210400000|2020-06-15 08:40:00|18.66|18.3|18.66|18.3|18.68|18.32|18.64|18.28|85
1592210700000|2020-06-15 08:45:00|18.65|18.29|18.66|18.3|18.67|18.31|18.65|18.29|68
1592211000000|2020-06-15 08:50:00|18.65|18.29|18.66|18.3|18.66|18.3|18.65|18.29|22
1592211300000|2020-06-15 08:55:00|18.67|18.31|18.67|18.31|18.68|18.32|18.66|18.3|45
1592211600000|2020-06-15 09:00:00|18.66|18.3|18.65|18.29|18.67|18.31|18.65|18.29|52
1592211900000|2020-06-15 09:05:00|18.66|18.3|18.64|18.28|18.66|18.3|18.63|18.27|45
1592212200000|2020-06-15 09:10:00|18.63|18.27|18.63|18.27|18.63|18.27|18.61|18.25|27
1592212500000|2020-06-15 09:15:00|18.62|18.26|18.68|18.32|18.68|18.32|18.62|18.26|15
1592212800000|2020-06-15 09:20:00|18.67|18.31|18.66|18.3|18.68|18.32|18.66|18.3|22
1592213100000|2020-06-15 09:25:00|18.67|18.31|18.65|18.29|18.67|18.31|18.64|18.28|85
1592213400000|2020-06-15 09:30:00|18.66|18.3|18.64|18.28|18.66|18.3|18.63|18.27|55
1592213700000|2020-06-15 09:35:00|18.65|18.29|18.67|18.31|18.67|18.31|18.64|18.28|45
1592214000000|2020-06-15 09:40:00|18.66|18.3|18.67|18.31|18.69|18.33|18.66|18.3|32
1592214300000|2020-06-15 09:45:00|18.68|18.32|18.66|18.3|18.68|18.32|18.66|18.3|5
1592214600000|2020-06-15 09:50:00|18.67|18.31|18.67|18.31|18.67|18.31|18.66|18.3|7
1592214900000|2020-06-15 09:55:00|18.66|18.3|18.68|18.32|18.68|18.32|18.66|18.3|11
1592215200000|2020-06-15 10:00:00|18.67|18.31|18.67|18.31|18.68|18.32|18.66|18.3|15
1592215500000|2020-06-15 10:05:00|18.66|18.3|18.66|18.3|18.67|18.31|18.66|18.3|23
1592215800000|2020-06-15 10:10:00|18.67|18.31|18.66|18.3|18.67|18.31|18.65|18.29|26
1592216100000|2020-06-15 10:15:00|18.65|18.29|18.67|18.31|18.67|18.31|18.65|18.29|9
1592216400000|2020-06-15 10:20:00|18.68|18.32|18.69|18.33|18.71|18.35|18.67|18.31|34
1592216700000|2020-06-15 10:25:00|18.7|18.34|18.67|18.31|18.71|18.35|18.67|18.31|63
1592217000000|2020-06-15 10:30:00|18.66|18.3|18.67|18.31|18.67|18.31|18.66|18.3|20
1592217300000|2020-06-15 10:35:00|18.66|18.3|18.66|18.3|18.68|18.32|18.66|18.3|59
1592217600000|2020-06-15 10:40:00|18.67|18.31|18.66|18.3|18.67|18.31|18.66|18.3|4
1592217900000|2020-06-15 10:45:00|18.65|18.29|18.63|18.27|18.65|18.29|18.61|18.25|27
1592218200000|2020-06-15 10:50:00|18.64|18.28|18.63|18.27|18.65|18.29|18.63|18.27|12
1592218500000|2020-06-15 10:55:00|18.62|18.26|18.58|18.22|18.62|18.26|18.56|18.2|30
1592218800000|2020-06-15 11:00:00|18.57|18.21|18.56|18.2|18.58|18.22|18.55|18.19|14
1592219100000|2020-06-15 11:05:00|18.57|18.21|18.61|18.25|18.62|18.26|18.56|18.2|27
1592219400000|2020-06-15 11:10:00|18.62|18.26|18.61|18.25|18.63|18.27|18.61|18.25|12
1592219700000|2020-06-15 11:15:00|18.6|18.24|18.59|18.23|18.6|18.24|18.58|18.22|16
1592220000000|2020-06-15 11:20:00|18.6|18.24|18.66|18.3|18.66|18.3|18.6|18.24|15
1592220300000|2020-06-15 11:25:00|18.65|18.29|18.66|18.3|18.67|18.31|18.65|18.29|20
1592220600000|2020-06-15 11:30:00|18.67|18.31|18.69|18.33|18.69|18.33|18.67|18.31|7
1592221200000|2020-06-15 11:40:00|18.68|18.32|18.66|18.3|18.69|18.33|18.66|18.3|19
1592221500000|2020-06-15 11:45:00|18.67|18.31|18.67|18.31|18.68|18.32|18.66|18.3|19
1592221800000|2020-06-15 11:50:00|18.66|18.3|18.69|18.33|18.69|18.33|18.66|18.3|10
1592222100000|2020-06-15 11:55:00|18.68|18.32|18.68|18.32|18.69|18.33|18.68|18.32|37
1592222400000|2020-06-15 12:00:00|18.67|18.31|18.69|18.33|18.7|18.34|18.67|18.31|5
1592222700000|2020-06-15 12:05:00|18.7|18.34|18.7|18.34|18.71|18.35|18.69|18.33|11
1592223000000|2020-06-15 12:10:00|18.69|18.33|18.67|18.31|18.7|18.34|18.67|18.31|15
1592223300000|2020-06-15 12:15:00|18.66|18.3|18.67|18.31|18.67|18.31|18.65|18.29|48
1592223600000|2020-06-15 12:20:00|18.68|18.32|18.67|18.31|18.69|18.33|18.67|18.31|12
1592223900000|2020-06-15 12:25:00|18.66|18.3|18.68|18.32|18.68|18.32|18.66|18.3|43
1592224200000|2020-06-15 12:30:00|18.66|18.3|18.66|18.3|18.68|18.32|18.66|18.3|18
1592224500000|2020-06-15 12:35:00|18.65|18.29|18.66|18.3|18.66|18.3|18.64|18.28|19
1592224800000|2020-06-15 12:40:00|18.65|18.29|18.62|18.26|18.65|18.29|18.62|18.26|14
1592225700000|2020-06-15 12:55:00|18.63|18.27|18.62|18.26|18.63|18.27|18.62|18.26|6
1592226000000|2020-06-15 13:00:00|18.63|18.27|18.61|18.25|18.63|18.27|18.61|18.25|9
1592226300000|2020-06-15 13:05:00|18.6|18.24|18.6|18.24|18.6|18.24|18.6|18.24|1
1592226600000|2020-06-15 13:10:00|18.61|18.25|18.56|18.2|18.61|18.25|18.56|18.2|40
1592226900000|2020-06-15 13:15:00|18.57|18.21|18.57|18.21|18.59|18.23|18.56|18.2|45
1592227200000|2020-06-15 13:20:00|18.58|18.22|18.58|18.22|18.58|18.22|18.56|18.2|17
1592227500000|2020-06-15 13:25:00|18.59|18.23|18.56|18.2|18.59|18.23|18.55|18.19|15
1592227800000|2020-06-15 13:30:00|18.57|18.21|18.5|18.14|18.57|18.21|18.49|18.13|41
1592228100000|2020-06-15 13:35:00|18.51|18.15|18.59|18.23|18.6|18.24|18.49|18.13|69
1592228400000|2020-06-15 13:40:00|18.58|18.22|18.61|18.25|18.63|18.27|18.58|18.22|46
1592228700000|2020-06-15 13:45:00|18.62|18.26|18.61|18.25|18.62|18.26|18.59|18.23|32
1592229000000|2020-06-15 13:50:00|18.6|18.24|18.69|18.33|18.72|18.36|18.6|18.24|46
1592229300000|2020-06-15 13:55:00|18.7|18.34|18.72|18.36|18.73|18.37|18.68|18.32|63
1592229600000|2020-06-15 14:00:00|18.73|18.37|18.72|18.36|18.74|18.38|18.71|18.35|60
1592229900000|2020-06-15 14:05:00|18.73|18.37|18.7|18.34|18.73|18.37|18.7|18.34|30
1592230200000|2020-06-15 14:10:00|18.71|18.35|18.73|18.37|18.75|18.39|18.71|18.35|45
1592230500000|2020-06-15 14:15:00|18.74|18.38|18.73|18.37|18.74|18.38|18.7|18.34|54
1592230800000|2020-06-15 14:20:00|18.74|18.38|18.72|18.36|18.74|18.38|18.71|18.35|29
1592231100000|2020-06-15 14:25:00|18.71|18.35|18.7|18.34|18.72|18.36|18.7|18.34|24
1592231400000|2020-06-15 14:30:00|18.71|18.35|18.72|18.36|18.72|18.36|18.7|18.34|30
1592231700000|2020-06-15 14:35:00|18.73|18.37|18.72|18.36|18.74|18.38|18.72|18.36|44
1592232000000|2020-06-15 14:40:00|18.71|18.35|18.71|18.35|18.71|18.35|18.7|18.34|21
1592232300000|2020-06-15 14:45:00|18.72|18.36|18.74|18.38|18.74|18.38|18.72|18.36|17
1592232600000|2020-06-15 14:50:00|18.73|18.37|18.73|18.37|18.74|18.38|18.72|18.36|15
1592232900000|2020-06-15 14:55:00|18.74|18.38|18.72|18.36|18.74|18.38|18.71|18.35|33
1592233200000|2020-06-15 15:00:00|18.71|18.35|18.73|18.37|18.74|18.38|18.71|18.35|17
1592233500000|2020-06-15 15:05:00|18.74|18.38|18.74|18.38|18.76|18.4|18.74|18.38|15
1592233800000|2020-06-15 15:10:00|18.73|18.37|18.78|18.42|18.78|18.42|18.73|18.37|20
1592234100000|2020-06-15 15:15:00|18.79|18.43|18.82|18.46|18.82|18.46|18.78|18.42|24
1592234400000|2020-06-15 15:20:00|18.83|18.47|18.86|18.5|18.86|18.5|18.81|18.45|28
1592234700000|2020-06-15 15:25:00|18.87|18.51|18.81|18.45|18.87|18.51|18.79|18.43|59
1592235000000|2020-06-15 15:30:00|18.8|18.44|18.75|18.39|18.81|18.45|18.75|18.39|28
1592235300000|2020-06-15 15:35:00|18.76|18.4|18.81|18.45|18.81|18.45|18.75|18.39|58
1592235600000|2020-06-15 15:40:00|18.82|18.46|18.83|18.47|18.85|18.49|18.82|18.46|46
1592235900000|2020-06-15 15:45:00|18.84|18.48|18.83|18.47|18.84|18.48|18.82|18.46|56
1592236200000|2020-06-15 15:50:00|18.84|18.48|18.87|18.51|18.89|18.53|18.84|18.48|42
1592236500000|2020-06-15 15:55:00|18.88|18.52|18.91|18.55|18.91|18.55|18.87|18.51|28
1592236800000|2020-06-15 16:00:00|18.92|18.56|18.99|18.63|19|18.64|18.88|18.52|56
1592237100000|2020-06-15 16:05:00|18.98|18.62|19.01|18.65|19.08|18.72|18.98|18.62|132
1592237400000|2020-06-15 16:10:00|19.02|18.66|19.03|18.67|19.04|18.68|19.01|18.65|56
1592237700000|2020-06-15 16:15:00|19.02|18.66|19.09|18.73|19.1|18.74|19.02|18.66|38
1592238000000|2020-06-15 16:20:00|19.1|18.74|19.05|18.69|19.1|18.74|19.02|18.66|70
1592238300000|2020-06-15 16:25:00|19.04|18.68|19.02|18.66|19.05|18.69|19.02|18.66|27
1592238600000|2020-06-15 16:30:00|19.03|18.67|18.99|18.63|19.04|18.68|18.98|18.62|37
1592238900000|2020-06-15 16:35:00|19|18.64|18.99|18.63|19.02|18.66|18.99|18.63|32
1592239200000|2020-06-15 16:40:00|19|18.64|19.02|18.66|19.03|18.67|18.99|18.63|55
1592239500000|2020-06-15 16:45:00|19.03|18.67|19.01|18.65|19.04|18.68|19.01|18.65|15
1592239800000|2020-06-15 16:50:00|19.02|18.66|19.03|18.67|19.03|18.67|19.02|18.66|22
1592240100000|2020-06-15 16:55:00|19.02|18.66|19.03|18.67|19.03|18.67|19.02|18.66|18
1592240400000|2020-06-15 17:00:00|19.04|18.68|19.07|18.71|19.08|18.72|19.04|18.68|40
1592240700000|2020-06-15 17:05:00|19.08|18.72|19.07|18.71|19.09|18.73|19.07|18.71|16
1592241000000|2020-06-15 17:10:00|19.08|18.72|19.08|18.72|19.08|18.72|19.07|18.71|9
1592241300000|2020-06-15 17:15:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|6
1592241600000|2020-06-15 17:20:00|19.07|18.71|19.07|18.71|19.08|18.72|19.06|18.7|23
1592241900000|2020-06-15 17:25:00|19.06|18.7|19.06|18.7|19.07|18.71|19.05|18.69|15
1592242200000|2020-06-15 17:30:00|19.05|18.69|19.07|18.71|19.07|18.71|19.05|18.69|25
1592242500000|2020-06-15 17:35:00|19.08|18.72|19.08|18.72|19.08|18.72|19.07|18.71|13
1592242800000|2020-06-15 17:40:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|6
1592243100000|2020-06-15 17:45:00|19.07|18.71|19.08|18.72|19.08|18.72|19.07|18.71|6
1592243400000|2020-06-15 17:50:00|19.07|18.71|19.09|18.73|19.09|18.73|19.07|18.71|15
1592243700000|2020-06-15 17:55:00|19.08|18.72|19.08|18.72|19.09|18.73|19.08|18.72|11
1592244000000|2020-06-15 18:00:00|19.09|18.73|19.16|18.8|19.16|18.8|19.09|18.73|16
1592244300000|2020-06-15 18:05:00|19.17|18.81|19.24|18.88|19.24|18.88|19.16|18.8|26
1592244600000|2020-06-15 18:10:00|19.23|18.87|19.25|18.89|19.25|18.89|19.23|18.87|21
1592244900000|2020-06-15 18:15:00|19.26|18.9|19.27|18.91|19.27|18.91|19.25|18.89|8
1592245200000|2020-06-15 18:20:00|19.28|18.92|19.26|18.9|19.28|18.92|19.25|18.89|11
1592245500000|2020-06-15 18:25:00|19.25|18.89|19.2|18.84|19.26|18.9|19.2|18.84|58
1592245800000|2020-06-15 18:30:00|19.21|18.85|19.18|18.82|19.21|18.85|19.18|18.82|26
1592246100000|2020-06-15 18:35:00|19.19|18.83|19.23|18.87|19.25|18.89|19.18|18.82|31
1592246400000|2020-06-15 18:40:00|19.22|18.86|19.21|18.85|19.23|18.87|19.21|18.85|28
1592246700000|2020-06-15 18:45:00|19.2|18.84|19.24|18.88|19.24|18.88|19.2|18.84|31
1592247000000|2020-06-15 18:50:00|19.23|18.87|19.25|18.89|19.25|18.89|19.23|18.87|17
1592247300000|2020-06-15 18:55:00|19.24|18.88|19.27|18.91|19.28|18.92|19.24|18.88|18
1592247600000|2020-06-15 19:00:00|19.28|18.92|19.28|18.92|19.31|18.95|19.27|18.91|44
1592247900000|2020-06-15 19:05:00|19.29|18.93|19.28|18.92|19.31|18.95|19.28|18.92|26
1592248200000|2020-06-15 19:10:00|19.29|18.93|19.31|18.95|19.32|18.96|19.28|18.92|15
1592248500000|2020-06-15 19:15:00|19.32|18.96|19.35|18.99|19.36|19|19.32|18.96|12
1592248800000|2020-06-15 19:20:00|19.34|18.98|19.31|18.95|19.34|18.98|19.29|18.93|30
1592249100000|2020-06-15 19:25:00|19.32|18.96|19.32|18.96|19.34|18.98|19.31|18.95|31
1592249400000|2020-06-15 19:30:00|19.33|18.97|19.3|18.94|19.33|18.97|19.3|18.94|40
1592249700000|2020-06-15 19:35:00|19.31|18.95|19.33|18.97|19.33|18.97|19.31|18.95|7
1592250000000|2020-06-15 19:40:00|19.34|18.98|19.31|18.95|19.34|18.98|19.31|18.95|30
1592250300000|2020-06-15 19:45:00|19.3|18.94|19.29|18.93|19.3|18.94|19.29|18.93|12
1592250600000|2020-06-15 19:50:00|19.3|18.94|19.31|18.95|19.32|18.96|19.29|18.93|26
1592250900000|2020-06-15 19:55:00|19.3|18.94|19.29|18.93|19.3|18.94|19.28|18.92|10
1592251200000|2020-06-15 20:00:00|19.3|18.94|19.33|18.97|19.33|18.97|19.3|18.94|22
1592251500000|2020-06-15 20:05:00|19.32|18.96|19.32|18.96|19.33|18.97|19.31|18.95|25
1592251800000|2020-06-15 20:10:00|19.31|18.95|19.31|18.95|19.33|18.97|19.31|18.95|23
1592252100000|2020-06-15 20:15:00|19.32|18.96|19.32|18.96|19.32|18.96|19.31|18.95|15
1592252400000|2020-06-15 20:20:00|19.33|18.97|19.33|18.97|19.33|18.97|19.32|18.96|3
1592252700000|2020-06-15 20:25:00|19.32|18.96|19.35|18.99|19.36|19|19.32|18.96|22
1592253000000|2020-06-15 20:30:00|19.36|19|19.36|19|19.36|19|19.35|18.99|17
1592253300000|2020-06-15 20:35:00|19.37|19.01|19.38|19.02|19.39|19.03|19.36|19|16
1592253600000|2020-06-15 20:40:00|19.39|19.03|19.37|19.01|19.39|19.03|19.37|19.01|11
1592253900000|2020-06-15 20:45:00|19.38|19.02|19.38|19.02|19.38|19.02|19.36|19|15
1592254200000|2020-06-15 20:50:00|19.39|19.03|19.44|19.08|19.48|19.12|19.38|19.02|36
1592254500000|2020-06-15 20:55:00|19.45|19.09|19.48|19.12|19.48|19.12|19.45|19.09|32
1592254800000|2020-06-15 21:00:00|19.49|19.13|19.51|19.15|19.52|19.16|19.49|19.13|31
1592255100000|2020-06-15 21:05:00|19.5|19.14|19.5|19.14|19.5|19.14|19.47|19.11|27
1592255400000|2020-06-15 21:10:00|19.51|19.15|19.51|19.15|19.51|19.15|19.5|19.14|5
1592255700000|2020-06-15 21:15:00|19.5|19.14|19.51|19.15|19.52|19.16|19.5|19.14|8
1592256000000|2020-06-15 21:20:00|19.52|19.16|19.51|19.15|19.52|19.16|19.51|19.15|24
1592256300000|2020-06-15 21:25:00|19.52|19.16|19.53|19.17|19.53|19.17|19.51|19.15|20
1592256600000|2020-06-15 21:30:00|19.52|19.16|19.53|19.17|19.53|19.17|19.52|19.16|20
1592256900000|2020-06-15 21:35:00|19.52|19.16|19.52|19.16|19.53|19.17|19.52|19.16|27
1592257200000|2020-06-15 21:40:00|19.53|19.17|19.53|19.17|19.53|19.17|19.52|19.16|9
1592257500000|2020-06-15 21:45:00|19.52|19.16|19.52|19.16|19.53|19.17|19.52|19.16|25
1592257800000|2020-06-15 21:50:00|19.51|19.15|19.51|19.15|19.52|19.16|19.5|19.14|19
1592258100000|2020-06-15 21:55:00|19.5|19.14|19.5|19.14|19.51|19.15|19.47|19.11|67
1592258400000|2020-06-15 22:00:00|19.49|19.13|19.52|19.16|19.52|19.16|19.49|19.13|12
1592258700000|2020-06-15 22:05:00|19.51|19.15|19.5|19.14|19.51|19.15|19.5|19.14|14
1592259000000|2020-06-15 22:10:00|19.49|19.13|19.49|19.13|19.5|19.14|19.49|19.13|17
1592259300000|2020-06-15 22:15:00|19.5|19.14|19.47|19.11|19.5|19.14|19.46|19.1|24
1592259600000|2020-06-15 22:20:00|19.46|19.1|19.49|19.13|19.5|19.14|19.46|19.1|32
1592259900000|2020-06-15 22:25:00|19.5|19.14|19.45|19.09|19.5|19.14|19.45|19.09|38
1592260200000|2020-06-15 22:30:00|19.44|19.08|19.38|19.02|19.44|19.08|19.38|19.02|17
1592260500000|2020-06-15 22:35:00|19.39|19.03|19.41|19.05|19.41|19.05|19.37|19.01|19
1592260800000|2020-06-15 22:40:00|19.4|19.04|19.42|19.06|19.42|19.06|19.38|19.02|21
1592261100000|2020-06-15 22:45:00|19.43|19.07|19.44|19.08|19.44|19.08|19.43|19.07|14
1592261400000|2020-06-15 22:50:00|19.45|19.09|19.45|19.09|19.46|19.1|19.44|19.08|11
1592261700000|2020-06-15 22:55:00|19.44|19.08|19.45|19.09|19.45|19.09|19.44|19.08|10
1592262000000|2020-06-15 23:00:00|19.46|19.1|19.46|19.1|19.47|19.11|19.46|19.1|5
1592262300000|2020-06-15 23:05:00|19.47|19.11|19.48|19.12|19.49|19.13|19.46|19.1|50
1592262600000|2020-06-15 23:10:00|19.49|19.13|19.48|19.12|19.49|19.13|19.48|19.12|22
1592262900000|2020-06-15 23:15:00|19.47|19.11|19.48|19.12|19.48|19.12|19.47|19.11|4
1592263200000|2020-06-15 23:20:00|19.49|19.13|19.48|19.12|19.49|19.13|19.48|19.12|2
1592263500000|2020-06-15 23:25:00|19.47|19.11|19.46|19.1|19.47|19.11|19.45|19.09|4
1592263800000|2020-06-15 23:30:00|19.45|19.09|19.46|19.1|19.46|19.1|19.44|19.08|37
1592264100000|2020-06-15 23:35:00|19.45|19.09|19.46|19.1|19.48|19.12|19.45|19.09|18
1592264400000|2020-06-15 23:40:00|19.45|19.09|19.45|19.09|19.46|19.1|19.45|19.09|3
1592264700000|2020-06-15 23:45:00|19.46|19.1|19.45|19.09|19.46|19.1|19.45|19.09|6
1592265000000|2020-06-15 23:50:00|19.46|19.1|19.43|19.07|19.46|19.1|19.43|19.07|12
1592265300000|2020-06-15 23:55:00|19.44|19.08|19.44|19.08|19.44|19.08|19.42|19.06|7
1592265600000|2020-06-16 00:00:00|19.43|19.07|19.43|19.07|19.44|19.08|19.43|19.07|9
1592265900000|2020-06-16 00:05:00|19.44|19.08|19.43|19.07|19.44|19.08|19.43|19.07|6
1592266200000|2020-06-16 00:10:00|19.42|19.06|19.42|19.06|19.43|19.07|19.42|19.06|3
1592266500000|2020-06-16 00:15:00|19.41|19.05|19.41|19.05|19.42|19.06|19.4|19.04|9
1592266800000|2020-06-16 00:20:00|19.4|19.04|19.41|19.05|19.41|19.05|19.4|19.04|2
1592267100000|2020-06-16 00:25:00|19.4|19.04|19.37|19.01|19.41|19.05|19.36|19|11
1592267400000|2020-06-16 00:30:00|19.36|19|19.37|19.01|19.37|19.01|19.36|19|8
1592267700000|2020-06-16 00:35:00|19.38|19.02|19.36|19|19.38|19.02|19.36|19|11
1592268000000|2020-06-16 00:40:00|19.37|19.01|19.31|18.95|19.37|19.01|19.31|18.95|47
1592268300000|2020-06-16 00:45:00|19.3|18.94|19.29|18.93|19.31|18.95|19.28|18.92|69
1592268600000|2020-06-16 00:50:00|19.28|18.92|19.3|18.94|19.3|18.94|19.28|18.92|45
1592268900000|2020-06-16 00:55:00|19.29|18.93|19.28|18.92|19.29|18.93|19.28|18.92|50
1592269200000|2020-06-16 01:00:00|19.29|18.93|19.3|18.94|19.31|18.95|19.28|18.92|10
1592269500000|2020-06-16 01:05:00|19.31|18.95|19.32|18.96|19.32|18.96|19.3|18.94|26
1592269800000|2020-06-16 01:10:00|19.33|18.97|19.33|18.97|19.33|18.97|19.32|18.96|3
1592270100000|2020-06-16 01:15:00|19.34|18.98|19.34|18.98|19.34|18.98|19.33|18.97|27
1592270400000|2020-06-16 01:20:00|19.33|18.97|19.33|18.97|19.34|18.98|19.31|18.95|24
1592270700000|2020-06-16 01:25:00|19.32|18.96|19.35|18.99|19.35|18.99|19.32|18.96|26
1592271000000|2020-06-16 01:30:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|2
1592271300000|2020-06-16 01:35:00|19.34|18.98|19.37|19.01|19.37|19.01|19.34|18.98|12
1592271600000|2020-06-16 01:40:00|19.36|19|19.36|19|19.37|19.01|19.36|19|19
1592271900000|2020-06-16 01:45:00|19.37|19.01|19.37|19.01|19.38|19.02|19.35|18.99|29
1592272200000|2020-06-16 01:50:00|19.36|19|19.36|19|19.37|19.01|19.36|19|3
1592272500000|2020-06-16 01:55:00|19.35|18.99|19.37|19.01|19.37|19.01|19.35|18.99|9
1592272800000|2020-06-16 02:00:00|19.36|19|19.36|19|19.37|19.01|19.36|19|7
1592273100000|2020-06-16 02:05:00|19.35|18.99|19.31|18.95|19.35|18.99|19.31|18.95|17
1592273400000|2020-06-16 02:10:00|19.3|18.94|19.3|18.94|19.31|18.95|19.3|18.94|19
1592273700000|2020-06-16 02:15:00|19.29|18.93|19.31|18.95|19.31|18.95|19.29|18.93|3
1592274000000|2020-06-16 02:20:00|19.3|18.94|19.31|18.95|19.31|18.95|19.3|18.94|6
1592274600000|2020-06-16 02:30:00|19.32|18.96|19.35|18.99|19.35|18.99|19.32|18.96|12
1592274900000|2020-06-16 02:35:00|19.36|19|19.36|19|19.36|19|19.35|18.99|5
1592275200000|2020-06-16 02:40:00|19.35|18.99|19.36|19|19.36|19|19.35|18.99|22
1592275500000|2020-06-16 02:45:00|19.37|19.01|19.37|19.01|19.38|19.02|19.36|19|13
1592275800000|2020-06-16 02:50:00|19.38|19.02|19.38|19.02|19.38|19.02|19.37|19.01|13
1592276100000|2020-06-16 02:55:00|19.39|19.03|19.4|19.04|19.41|19.05|19.38|19.02|17
1592276400000|2020-06-16 03:00:00|19.41|19.05|19.41|19.05|19.41|19.05|19.39|19.03|31
1592276700000|2020-06-16 03:05:00|19.4|19.04|19.56|19.2|19.58|19.22|19.4|19.04|57
1592277000000|2020-06-16 03:10:00|19.57|19.21|19.55|19.19|19.58|19.22|19.53|19.17|49
1592277300000|2020-06-16 03:15:00|19.54|19.18|19.52|19.16|19.55|19.19|19.5|19.14|45
1592277600000|2020-06-16 03:20:00|19.53|19.17|19.54|19.18|19.55|19.19|19.53|19.17|22
1592277900000|2020-06-16 03:25:00|19.53|19.17|19.5|19.14|19.54|19.18|19.5|19.14|12
1592278200000|2020-06-16 03:30:00|19.49|19.13|19.56|19.2|19.57|19.21|19.49|19.13|24
1592278500000|2020-06-16 03:35:00|19.55|19.19|19.57|19.21|19.57|19.21|19.53|19.17|17
1592278800000|2020-06-16 03:40:00|19.56|19.2|19.56|19.2|19.59|19.23|19.56|19.2|31
1592279100000|2020-06-16 03:45:00|19.57|19.21|19.57|19.21|19.6|19.24|19.56|19.2|21
1592279400000|2020-06-16 03:50:00|19.58|19.22|19.54|19.18|19.58|19.22|19.54|19.18|15
1592279700000|2020-06-16 03:55:00|19.53|19.17|19.57|19.21|19.57|19.21|19.53|19.17|41
1592280000000|2020-06-16 04:00:00|19.58|19.22|19.53|19.17|19.58|19.22|19.52|19.16|82
1592280300000|2020-06-16 04:05:00|19.54|19.18|19.54|19.18|19.55|19.19|19.53|19.17|15
1592280600000|2020-06-16 04:10:00|19.55|19.19|19.53|19.17|19.56|19.2|19.53|19.17|24
1592280900000|2020-06-16 04:15:00|19.52|19.16|19.53|19.17|19.53|19.17|19.52|19.16|6
1592281200000|2020-06-16 04:20:00|19.54|19.18|19.55|19.19|19.55|19.19|19.53|19.17|8
1592281500000|2020-06-16 04:25:00|19.54|19.18|19.53|19.17|19.55|19.19|19.53|19.17|4
1592281800000|2020-06-16 04:30:00|19.52|19.16|19.51|19.15|19.53|19.17|19.51|19.15|24
1592282100000|2020-06-16 04:35:00|19.52|19.16|19.51|19.15|19.52|19.16|19.51|19.15|14
1592282400000|2020-06-16 04:40:00|19.5|19.14|19.49|19.13|19.51|19.15|19.49|19.13|14
1592282700000|2020-06-16 04:45:00|19.48|19.12|19.46|19.1|19.49|19.13|19.44|19.08|23
1592283000000|2020-06-16 04:50:00|19.47|19.11|19.5|19.14|19.5|19.14|19.46|19.1|34
1592283600000|2020-06-16 05:00:00|19.51|19.15|19.49|19.13|19.51|19.15|19.48|19.12|53
1592283900000|2020-06-16 05:05:00|19.48|19.12|19.45|19.09|19.48|19.12|19.45|19.09|28
1592284200000|2020-06-16 05:10:00|19.46|19.1|19.47|19.11|19.47|19.11|19.46|19.1|6
1592284500000|2020-06-16 05:15:00|19.46|19.1|19.45|19.09|19.47|19.11|19.45|19.09|44
1592284800000|2020-06-16 05:20:00|19.46|19.1|19.45|19.09|19.46|19.1|19.44|19.08|24
1592285100000|2020-06-16 05:25:00|19.46|19.1|19.46|19.1|19.46|19.1|19.45|19.09|3
1592285400000|2020-06-16 05:30:00|19.45|19.09|19.45|19.09|19.46|19.1|19.45|19.09|5
1592286000000|2020-06-16 05:40:00|19.44|19.08|19.45|19.09|19.45|19.09|19.44|19.08|2
1592286300000|2020-06-16 05:45:00|19.44|19.08|19.44|19.08|19.45|19.09|19.44|19.08|33
1592286600000|2020-06-16 05:50:00|19.43|19.07|19.44|19.08|19.44|19.08|19.43|19.07|4
1592286900000|2020-06-16 05:55:00|19.43|19.07|19.45|19.09|19.45|19.09|19.43|19.07|5
1592287200000|2020-06-16 06:00:00|19.44|19.08|19.44|19.08|19.44|19.08|19.44|19.08|1
1592287500000|2020-06-16 06:05:00|19.43|19.07|19.43|19.07|19.44|19.08|19.43|19.07|5
1592287800000|2020-06-16 06:10:00|19.44|19.08|19.44|19.08|19.45|19.09|19.43|19.07|13
1592288100000|2020-06-16 06:15:00|19.45|19.09|19.44|19.08|19.45|19.09|19.44|19.08|8
1592288400000|2020-06-16 06:20:00|19.43|19.07|19.42|19.06|19.43|19.07|19.42|19.06|4
1592288700000|2020-06-16 06:25:00|19.41|19.05|19.42|19.06|19.43|19.07|19.41|19.05|12
1592289000000|2020-06-16 06:30:00|19.41|19.05|19.4|19.04|19.41|19.05|19.39|19.03|14
1592289300000|2020-06-16 06:35:00|19.39|19.03|19.36|19|19.39|19.03|19.35|18.99|29
1592289600000|2020-06-16 06:40:00|19.37|19.01|19.35|18.99|19.37|19.01|19.35|18.99|27
1592289900000|2020-06-16 06:45:00|19.34|18.98|19.37|19.01|19.37|19.01|19.34|18.98|40
1592290200000|2020-06-16 06:50:00|19.36|19|19.35|18.99|19.38|19.02|19.35|18.99|30
1592290500000|2020-06-16 06:55:00|19.36|19|19.37|19.01|19.37|19.01|19.34|18.98|50
1592290800000|2020-06-16 07:00:00|19.36|19|19.36|19|19.37|19.01|19.34|18.98|33
1592291100000|2020-06-16 07:05:00|19.37|19.01|19.37|19.01|19.37|19.01|19.36|19|9
1592291400000|2020-06-16 07:10:00|19.36|19|19.36|19|19.37|19.01|19.36|19|3
1592291700000|2020-06-16 07:15:00|19.35|18.99|19.36|19|19.36|19|19.35|18.99|12
1592292000000|2020-06-16 07:20:00|19.37|19.01|19.35|18.99|19.37|19.01|19.35|18.99|9
1592292300000|2020-06-16 07:25:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|17
1592292600000|2020-06-16 07:30:00|19.35|18.99|19.34|18.98|19.35|18.99|19.33|18.97|12
1592292900000|2020-06-16 07:35:00|19.35|18.99|19.39|19.03|19.39|19.03|19.35|18.99|13
1592293500000|2020-06-16 07:45:00|19.4|19.04|19.42|19.06|19.43|19.07|19.39|19.03|22
1592293800000|2020-06-16 07:50:00|19.41|19.05|19.4|19.04|19.42|19.06|19.4|19.04|18
1592294100000|2020-06-16 07:55:00|19.41|19.05|19.37|19.01|19.41|19.05|19.37|19.01|21
1592294400000|2020-06-16 08:00:00|19.38|19.02|19.32|18.96|19.38|19.02|19.31|18.95|21
1592294700000|2020-06-16 08:05:00|19.31|18.95|19.3|18.94|19.32|18.96|19.3|18.94|6
1592295000000|2020-06-16 08:10:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|28
1592295300000|2020-06-16 08:15:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|18
1592295900000|2020-06-16 08:25:00|19.31|18.95|19.31|18.95|19.31|18.95|19.3|18.94|5
1592296200000|2020-06-16 08:30:00|19.32|18.96|19.35|18.99|19.35|18.99|19.31|18.95|16
1592296500000|2020-06-16 08:35:00|19.36|19|19.35|18.99|19.36|19|19.35|18.99|4
1592296800000|2020-06-16 08:40:00|19.36|19|19.36|19|19.37|19.01|19.35|18.99|13
1592297100000|2020-06-16 08:45:00|19.37|19.01|19.32|18.96|19.37|19.01|19.32|18.96|32
1592297400000|2020-06-16 08:50:00|19.33|18.97|19.33|18.97|19.34|18.98|19.33|18.97|11
1592297700000|2020-06-16 08:55:00|19.34|18.98|19.33|18.97|19.34|18.98|19.33|18.97|14
1592298000000|2020-06-16 09:00:00|19.32|18.96|19.34|18.98|19.34|18.98|19.32|18.96|11
1592298300000|2020-06-16 09:05:00|19.33|18.97|19.4|19.04|19.4|19.04|19.33|18.97|34
1592298600000|2020-06-16 09:10:00|19.41|19.05|19.41|19.05|19.42|19.06|19.4|19.04|21
1592298900000|2020-06-16 09:15:00|19.42|19.06|19.41|19.05|19.42|19.06|19.39|19.03|16
1592299200000|2020-06-16 09:20:00|19.4|19.04|19.4|19.04|19.41|19.05|19.39|19.03|11
1592299500000|2020-06-16 09:25:00|19.39|19.03|19.39|19.03|19.4|19.04|19.39|19.03|13
1592299800000|2020-06-16 09:30:00|19.38|19.02|19.35|18.99|19.38|19.02|19.35|18.99|22
1592300100000|2020-06-16 09:35:00|19.36|19|19.33|18.97|19.36|19|19.33|18.97|34
1592300400000|2020-06-16 09:40:00|19.34|18.98|19.34|18.98|19.35|18.99|19.33|18.97|15
1592300700000|2020-06-16 09:45:00|19.33|18.97|19.33|18.97|19.34|18.98|19.33|18.97|5
1592301000000|2020-06-16 09:50:00|19.34|18.98|19.34|18.98|19.34|18.98|19.33|18.97|3
1592301300000|2020-06-16 09:55:00|19.35|18.99|19.37|19.01|19.37|19.01|19.34|18.98|17
1592301600000|2020-06-16 10:00:00|19.36|19|19.37|19.01|19.38|19.02|19.36|19|4
1592301900000|2020-06-16 10:05:00|19.38|19.02|19.38|19.02|19.38|19.02|19.37|19.01|3
1592302200000|2020-06-16 10:10:00|19.39|19.03|19.4|19.04|19.4|19.04|19.39|19.03|2
1592302500000|2020-06-16 10:15:00|19.41|19.05|19.43|19.07|19.44|19.08|19.4|19.04|9
1592302800000|2020-06-16 10:20:00|19.42|19.06|19.41|19.05|19.42|19.06|19.41|19.05|4
1592303100000|2020-06-16 10:25:00|19.4|19.04|19.4|19.04|19.41|19.05|19.4|19.04|5
1592303400000|2020-06-16 10:30:00|19.41|19.05|19.41|19.05|19.42|19.06|19.4|19.04|7
1592303700000|2020-06-16 10:35:00|19.4|19.04|19.39|19.03|19.41|19.05|19.39|19.03|6
1592304000000|2020-06-16 10:40:00|19.38|19.02|19.4|19.04|19.4|19.04|19.38|19.02|5
1592304300000|2020-06-16 10:45:00|19.39|19.03|19.4|19.04|19.4|19.04|19.39|19.03|16
1592304600000|2020-06-16 10:50:00|19.39|19.03|19.39|19.03|19.4|19.04|19.38|19.02|23
1592304900000|2020-06-16 10:55:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|2
1592305200000|2020-06-16 11:00:00|19.4|19.04|19.45|19.09|19.45|19.09|19.4|19.04|32
1592305500000|2020-06-16 11:05:00|19.44|19.08|19.43|19.07|19.44|19.08|19.43|19.07|6
1592305800000|2020-06-16 11:10:00|19.44|19.08|19.46|19.1|19.46|19.1|19.43|19.07|7
1592306100000|2020-06-16 11:15:00|19.45|19.09|19.41|19.05|19.45|19.09|19.41|19.05|9
1592306400000|2020-06-16 11:20:00|19.4|19.04|19.39|19.03|19.41|19.05|19.39|19.03|24
1592306700000|2020-06-16 11:25:00|19.4|19.04|19.39|19.03|19.4|19.04|19.38|19.02|14
1592307000000|2020-06-16 11:30:00|19.38|19.02|19.38|19.02|19.39|19.03|19.38|19.02|5
1592307300000|2020-06-16 11:35:00|19.39|19.03|19.39|19.03|19.39|19.03|19.38|19.02|3
1592307600000|2020-06-16 11:40:00|19.4|19.04|19.39|19.03|19.4|19.04|19.39|19.03|8
1592307900000|2020-06-16 11:45:00|19.38|19.02|19.38|19.02|19.39|19.03|19.38|19.02|21
1592308200000|2020-06-16 11:50:00|19.37|19.01|19.39|19.03|19.39|19.03|19.37|19.01|5
1592308500000|2020-06-16 11:55:00|19.38|19.02|19.38|19.02|19.39|19.03|19.38|19.02|11
1592308800000|2020-06-16 12:00:00|19.37|19.01|19.38|19.02|19.38|19.02|19.37|19.01|18
1592309100000|2020-06-16 12:05:00|19.37|19.01|19.37|19.01|19.38|19.02|19.37|19.01|3
1592309400000|2020-06-16 12:10:00|19.38|19.02|19.38|19.02|19.38|19.02|19.37|19.01|35
1592309700000|2020-06-16 12:15:00|19.37|19.01|19.33|18.97|19.38|19.02|19.3|18.94|75
1592310000000|2020-06-16 12:20:00|19.32|18.96|19.32|18.96|19.34|18.98|19.32|18.96|25
1592310300000|2020-06-16 12:25:00|19.33|18.97|19.32|18.96|19.33|18.97|19.32|18.96|2
1592310600000|2020-06-16 12:30:00|19.33|18.97|19.34|18.98|19.34|18.98|19.32|18.96|24
1592310900000|2020-06-16 12:35:00|19.33|18.97|19.37|19.01|19.38|19.02|19.33|18.97|19
1592311200000|2020-06-16 12:40:00|19.38|19.02|19.4|19.04|19.4|19.04|19.37|19.01|7
1592311500000|2020-06-16 12:45:00|19.41|19.05|19.37|19.01|19.41|19.05|19.37|19.01|27
1592311800000|2020-06-16 12:50:00|19.38|19.02|19.42|19.06|19.42|19.06|19.37|19.01|13
1592312100000|2020-06-16 12:55:00|19.43|19.07|19.46|19.1|19.48|19.12|19.42|19.06|45
1592312400000|2020-06-16 13:00:00|19.45|19.09|19.42|19.06|19.45|19.09|19.42|19.06|20
1592312700000|2020-06-16 13:05:00|19.43|19.07|19.46|19.1|19.46|19.1|19.43|19.07|20
1592313000000|2020-06-16 13:10:00|19.47|19.11|19.37|19.01|19.47|19.11|19.37|19.01|47
1592313300000|2020-06-16 13:15:00|19.36|19|19.37|19.01|19.37|19.01|19.35|18.99|20
1592313600000|2020-06-16 13:20:00|19.36|19|19.4|19.04|19.41|19.05|19.36|19|17
1592313900000|2020-06-16 13:25:00|19.41|19.05|19.42|19.06|19.43|19.07|19.4|19.04|12
1592314200000|2020-06-16 13:30:00|19.41|19.05|19.39|19.03|19.42|19.06|19.39|19.03|21
1592314500000|2020-06-16 13:35:00|19.38|19.02|19.4|19.04|19.41|19.05|19.37|19.01|17
1592314800000|2020-06-16 13:40:00|19.39|19.03|19.43|19.07|19.43|19.07|19.39|19.03|15
1592315100000|2020-06-16 13:45:00|19.44|19.08|19.43|19.07|19.44|19.08|19.43|19.07|22
1592315400000|2020-06-16 13:50:00|19.42|19.06|19.4|19.04|19.42|19.06|19.39|19.03|13
1592315700000|2020-06-16 13:55:00|19.41|19.05|19.4|19.04|19.42|19.06|19.4|19.04|20
1592316000000|2020-06-16 14:00:00|19.39|19.03|19.39|19.03|19.4|19.04|19.37|19.01|31
1592316300000|2020-06-16 14:05:00|19.38|19.02|19.41|19.05|19.41|19.05|19.38|19.02|20
1592316600000|2020-06-16 14:10:00|19.4|19.04|19.41|19.05|19.41|19.05|19.4|19.04|22
1592316900000|2020-06-16 14:15:00|19.4|19.04|19.41|19.05|19.41|19.05|19.4|19.04|18
1592317200000|2020-06-16 14:20:00|19.4|19.04|19.37|19.01|19.41|19.05|19.36|19|24
1592317500000|2020-06-16 14:25:00|19.36|19|19.37|19.01|19.37|19.01|19.36|19|18
1592317800000|2020-06-16 14:30:00|19.36|19|19.35|18.99|19.37|19.01|19.34|18.98|16
1592318100000|2020-06-16 14:35:00|19.34|18.98|19.32|18.96|19.35|18.99|19.32|18.96|17
1592318400000|2020-06-16 14:40:00|19.31|18.95|19.29|18.93|19.32|18.96|19.29|18.93|55
1592318700000|2020-06-16 14:45:00|19.3|18.94|19.33|18.97|19.33|18.97|19.29|18.93|14
1592319000000|2020-06-16 14:50:00|19.32|18.96|19.27|18.91|19.32|18.96|19.27|18.91|58
1592319300000|2020-06-16 14:55:00|19.26|18.9|19.23|18.87|19.27|18.91|19.22|18.86|26
1592319600000|2020-06-16 15:00:00|19.22|18.86|19.23|18.87|19.24|18.88|19.19|18.83|58
1592319900000|2020-06-16 15:05:00|19.24|18.88|19.25|18.89|19.25|18.89|19.23|18.87|32
1592320200000|2020-06-16 15:10:00|19.26|18.9|19.25|18.89|19.26|18.9|19.24|18.88|42
1592320500000|2020-06-16 15:15:00|19.26|18.9|19.25|18.89|19.27|18.91|19.25|18.89|46
1592320800000|2020-06-16 15:20:00|19.26|18.9|19.27|18.91|19.27|18.91|19.25|18.89|22
1592321100000|2020-06-16 15:25:00|19.26|18.9|19.24|18.88|19.27|18.91|19.24|18.88|29
1592321400000|2020-06-16 15:30:00|19.23|18.87|19.25|18.89|19.26|18.9|19.23|18.87|25
1592321700000|2020-06-16 15:35:00|19.26|18.9|19.25|18.89|19.26|18.9|19.24|18.88|32
1592322000000|2020-06-16 15:40:00|19.26|18.9|19.26|18.9|19.26|18.9|19.25|18.89|11
1592322300000|2020-06-16 15:45:00|19.25|18.89|19.27|18.91|19.28|18.92|19.25|18.89|53
1592322600000|2020-06-16 15:50:00|19.28|18.92|19.27|18.91|19.28|18.92|19.26|18.9|16
1592322900000|2020-06-16 15:55:00|19.26|18.9|19.28|18.92|19.28|18.92|19.26|18.9|11
1592323200000|2020-06-16 16:00:00|19.27|18.91|19.27|18.91|19.28|18.92|19.26|18.9|15
1592323500000|2020-06-16 16:05:00|19.26|18.9|19.26|18.9|19.26|18.9|19.25|18.89|7
1592323800000|2020-06-16 16:10:00|19.27|18.91|19.29|18.93|19.29|18.93|19.26|18.9|11
1592324100000|2020-06-16 16:15:00|19.3|18.94|19.31|18.95|19.32|18.96|19.3|18.94|6
1592324400000|2020-06-16 16:20:00|19.32|18.96|19.33|18.97|19.34|18.98|19.31|18.95|18
1592324700000|2020-06-16 16:25:00|19.34|18.98|19.33|18.97|19.35|18.99|19.33|18.97|16
1592325000000|2020-06-16 16:30:00|19.32|18.96|19.31|18.95|19.34|18.98|19.31|18.95|24
1592325300000|2020-06-16 16:35:00|19.3|18.94|19.32|18.96|19.32|18.96|19.3|18.94|9
1592325600000|2020-06-16 16:40:00|19.31|18.95|19.32|18.96|19.33|18.97|19.31|18.95|20
1592325900000|2020-06-16 16:45:00|19.31|18.95|19.31|18.95|19.32|18.96|19.3|18.94|13
1592326200000|2020-06-16 16:50:00|19.3|18.94|19.3|18.94|19.31|18.95|19.3|18.94|7
1592326500000|2020-06-16 16:55:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|14
1592326800000|2020-06-16 17:00:00|19.29|18.93|19.29|18.93|19.3|18.94|19.29|18.93|9
1592327100000|2020-06-16 17:05:00|19.3|18.94|19.3|18.94|19.31|18.95|19.29|18.93|15
1592327400000|2020-06-16 17:10:00|19.31|18.95|19.3|18.94|19.31|18.95|19.29|18.93|34
1592327700000|2020-06-16 17:15:00|19.29|18.93|19.3|18.94|19.31|18.95|19.29|18.93|12
1592328000000|2020-06-16 17:20:00|19.29|18.93|19.3|18.94|19.3|18.94|19.29|18.93|2
1592328300000|2020-06-16 17:25:00|19.31|18.95|19.28|18.92|19.31|18.95|19.27|18.91|16
1592328600000|2020-06-16 17:30:00|19.27|18.91|19.28|18.92|19.29|18.93|19.27|18.91|10
1592328900000|2020-06-16 17:35:00|19.27|18.91|19.27|18.91|19.28|18.92|19.27|18.91|15
1592329200000|2020-06-16 17:40:00|19.28|18.92|19.3|18.94|19.3|18.94|19.27|18.91|5
1592329500000|2020-06-16 17:45:00|19.31|18.95|19.3|18.94|19.31|18.95|19.29|18.93|22
1592329800000|2020-06-16 17:50:00|19.29|18.93|19.29|18.93|19.31|18.95|19.28|18.92|49
1592330100000|2020-06-16 17:55:00|19.3|18.94|19.29|18.93|19.3|18.94|19.29|18.93|12
1592330400000|2020-06-16 18:00:00|19.3|18.94|19.29|18.93|19.3|18.94|19.28|18.92|10
1592330700000|2020-06-16 18:05:00|19.28|18.92|19.28|18.92|19.29|18.93|19.27|18.91|5
1592331000000|2020-06-16 18:10:00|19.29|18.93|19.29|18.93|19.29|18.93|19.28|18.92|3
1592331300000|2020-06-16 18:15:00|19.3|18.94|19.32|18.96|19.33|18.97|19.3|18.94|21
1592331600000|2020-06-16 18:20:00|19.33|18.97|19.33|18.97|19.33|18.97|19.31|18.95|13
1592331900000|2020-06-16 18:25:00|19.34|18.98|19.34|18.98|19.34|18.98|19.33|18.97|7
1592332200000|2020-06-16 18:30:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|7
1592332500000|2020-06-16 18:35:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|10
1592332800000|2020-06-16 18:40:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|9
1592333400000|2020-06-16 18:50:00|19.35|18.99|19.34|18.98|19.35|18.99|19.34|18.98|16
1592333700000|2020-06-16 18:55:00|19.35|18.99|19.34|18.98|19.35|18.99|19.34|18.98|4
1592334000000|2020-06-16 19:00:00|19.35|18.99|19.33|18.97|19.35|18.99|19.33|18.97|5
1592334300000|2020-06-16 19:05:00|19.34|18.98|19.31|18.95|19.34|18.98|19.31|18.95|20
1592334600000|2020-06-16 19:10:00|19.32|18.96|19.33|18.97|19.33|18.97|19.32|18.96|8
1592334900000|2020-06-16 19:15:00|19.32|18.96|19.29|18.93|19.33|18.97|19.29|18.93|14
1592335200000|2020-06-16 19:20:00|19.3|18.94|19.3|18.94|19.3|18.94|19.28|18.92|33
1592335500000|2020-06-16 19:25:00|19.31|18.95|19.3|18.94|19.31|18.95|19.29|18.93|20
1592335800000|2020-06-16 19:30:00|19.31|18.95|19.33|18.97|19.33|18.97|19.31|18.95|9
1592336100000|2020-06-16 19:35:00|19.32|18.96|19.3|18.94|19.33|18.97|19.3|18.94|9
1592336400000|2020-06-16 19:40:00|19.31|18.95|19.3|18.94|19.31|18.95|19.29|18.93|34
1592336700000|2020-06-16 19:45:00|19.29|18.93|19.3|18.94|19.31|18.95|19.29|18.93|20
1592337000000|2020-06-16 19:50:00|19.31|18.95|19.28|18.92|19.32|18.96|19.28|18.92|78
1592337300000|2020-06-16 19:55:00|19.29|18.93|19.31|18.95|19.32|18.96|19.28|18.92|45
1592337600000|2020-06-16 20:00:00|19.3|18.94|19.31|18.95|19.31|18.95|19.3|18.94|14
1592337900000|2020-06-16 20:05:00|19.3|18.94|19.3|18.94|19.3|18.94|19.29|18.93|5
1592338200000|2020-06-16 20:10:00|19.29|18.93|19.29|18.93|19.3|18.94|19.29|18.93|3
1592338500000|2020-06-16 20:15:00|19.28|18.92|19.29|18.93|19.29|18.93|19.28|18.92|22
1592338800000|2020-06-16 20:20:00|19.28|18.92|19.28|18.92|19.29|18.93|19.28|18.92|29
1592339100000|2020-06-16 20:25:00|19.29|18.93|19.29|18.93|19.29|18.93|19.28|18.92|35
1592339400000|2020-06-16 20:30:00|19.28|18.92|19.29|18.93|19.3|18.94|19.28|18.92|10
1592339700000|2020-06-16 20:35:00|19.3|18.94|19.31|18.95|19.31|18.95|19.29|18.93|8
1592340000000|2020-06-16 20:40:00|19.32|18.96|19.32|18.96|19.32|18.96|19.32|18.96|1
1592340300000|2020-06-16 20:45:00|19.33|18.97|19.32|18.96|19.33|18.97|19.32|18.96|2
1592340600000|2020-06-16 20:50:00|19.33|18.97|19.32|18.96|19.33|18.97|19.32|18.96|4
1592340900000|2020-06-16 20:55:00|19.31|18.95|19.32|18.96|19.32|18.96|19.31|18.95|4
1592341800000|2020-06-16 21:10:00|19.33|18.97|19.33|18.97|19.33|18.97|19.33|18.97|1
1592342100000|2020-06-16 21:15:00|19.32|18.96|19.33|18.97|19.34|18.98|19.32|18.96|12
1592342400000|2020-06-16 21:20:00|19.34|18.98|19.34|18.98|19.34|18.98|19.33|18.97|3
1592342700000|2020-06-16 21:25:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|18
1592343000000|2020-06-16 21:30:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|40
1592343300000|2020-06-16 21:35:00|19.33|18.97|19.35|18.99|19.35|18.99|19.33|18.97|15
1592343600000|2020-06-16 21:40:00|19.34|18.98|19.37|19.01|19.37|19.01|19.34|18.98|10
1592343900000|2020-06-16 21:45:00|19.36|19|19.36|19|19.37|19.01|19.35|18.99|5
1592344200000|2020-06-16 21:50:00|19.35|18.99|19.33|18.97|19.35|18.99|19.33|18.97|72
1592344500000|2020-06-16 21:55:00|19.34|18.98|19.34|18.98|19.34|18.98|19.33|18.97|25
1592344800000|2020-06-16 22:00:00|19.33|18.97|19.33|18.97|19.34|18.98|19.33|18.97|39
1592345100000|2020-06-16 22:05:00|19.34|18.98|19.34|18.98|19.34|18.98|19.32|18.96|21
1592345400000|2020-06-16 22:10:00|19.33|18.97|19.33|18.97|19.34|18.98|19.32|18.96|41
1592345700000|2020-06-16 22:15:00|19.32|18.96|19.33|18.97|19.33|18.97|19.32|18.96|20
1592346000000|2020-06-16 22:20:00|19.32|18.96|19.32|18.96|19.34|18.98|19.32|18.96|33
1592346300000|2020-06-16 22:25:00|19.31|18.95|19.34|18.98|19.34|18.98|19.31|18.95|8
1592346600000|2020-06-16 22:30:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|17
1592346900000|2020-06-16 22:35:00|19.36|19|19.38|19.02|19.38|19.02|19.35|18.99|17
1592347200000|2020-06-16 22:40:00|19.37|19.01|19.38|19.02|19.39|19.03|19.37|19.01|14
1592347500000|2020-06-16 22:45:00|19.37|19.01|19.36|19|19.38|19.02|19.36|19|34
1592347800000|2020-06-16 22:50:00|19.37|19.01|19.37|19.01|19.37|19.01|19.36|19|5
1592348100000|2020-06-16 22:55:00|19.38|19.02|19.4|19.04|19.41|19.05|19.38|19.02|21
1592348400000|2020-06-16 23:00:00|19.39|19.03|19.39|19.03|19.4|19.04|19.39|19.03|7
1592348700000|2020-06-16 23:05:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|2
1592349000000|2020-06-16 23:10:00|19.38|19.02|19.39|19.03|19.39|19.03|19.37|19.01|38
1592349300000|2020-06-16 23:15:00|19.38|19.02|19.38|19.02|19.39|19.03|19.38|19.02|11
1592349600000|2020-06-16 23:20:00|19.39|19.03|19.39|19.03|19.39|19.03|19.38|19.02|7
1592349900000|2020-06-16 23:25:00|19.4|19.04|19.4|19.04|19.4|19.04|19.39|19.03|9
1592350200000|2020-06-16 23:30:00|19.41|19.05|19.41|19.05|19.41|19.05|19.4|19.04|5
1592350500000|2020-06-16 23:35:00|19.4|19.04|19.39|19.03|19.4|19.04|19.38|19.02|14
1592350800000|2020-06-16 23:40:00|19.4|19.04|19.4|19.04|19.4|19.04|19.39|19.03|3
1592351100000|2020-06-16 23:45:00|19.41|19.05|19.42|19.06|19.42|19.06|19.4|19.04|20
1592351400000|2020-06-16 23:50:00|19.41|19.05|19.42|19.06|19.42|19.06|19.41|19.05|6
1592351700000|2020-06-16 23:55:00|19.41|19.05|19.43|19.07|19.43|19.07|19.41|19.05|17
1592352000000|2020-06-17 00:00:00|19.44|19.08|19.4|19.04|19.44|19.08|19.4|19.04|15
1592352300000|2020-06-17 00:05:00|19.41|19.05|19.41|19.05|19.42|19.06|19.4|19.04|19
1592352600000|2020-06-17 00:10:00|19.4|19.04|19.41|19.05|19.42|19.06|19.39|19.03|18
1592352900000|2020-06-17 00:15:00|19.42|19.06|19.4|19.04|19.42|19.06|19.4|19.04|35
1592353200000|2020-06-17 00:20:00|19.39|19.03|19.38|19.02|19.4|19.04|19.37|19.01|27
1592353500000|2020-06-17 00:25:00|19.37|19.01|19.36|19|19.38|19.02|19.35|18.99|10
1592353800000|2020-06-17 00:30:00|19.35|18.99|19.34|18.98|19.36|19|19.33|18.97|20
1592354100000|2020-06-17 00:35:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|2
1592354400000|2020-06-17 00:40:00|19.35|18.99|19.36|19|19.37|19.01|19.34|18.98|24
1592354700000|2020-06-17 00:45:00|19.35|18.99|19.35|18.99|19.36|19|19.34|18.98|35
1592355000000|2020-06-17 00:50:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|3
1592355300000|2020-06-17 00:55:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|4
1592355600000|2020-06-17 01:00:00|19.35|18.99|19.34|18.98|19.35|18.99|19.34|18.98|4
1592355900000|2020-06-17 01:05:00|19.35|18.99|19.36|19|19.36|19|19.35|18.99|2
1592356200000|2020-06-17 01:10:00|19.37|19.01|19.36|19|19.37|19.01|19.36|19|8
1592356500000|2020-06-17 01:15:00|19.35|18.99|19.37|19.01|19.37|19.01|19.34|18.98|29
1592356800000|2020-06-17 01:20:00|19.36|19|19.36|19|19.37|19.01|19.35|18.99|7
1592357100000|2020-06-17 01:25:00|19.35|18.99|19.34|18.98|19.36|19|19.33|18.97|8
1592357400000|2020-06-17 01:30:00|19.33|18.97|19.31|18.95|19.33|18.97|19.31|18.95|27
1592357700000|2020-06-17 01:35:00|19.32|18.96|19.32|18.96|19.33|18.97|19.3|18.94|29
1592358300000|2020-06-17 01:45:00|19.33|18.97|19.33|18.97|19.34|18.98|19.32|18.96|7
1592358600000|2020-06-17 01:50:00|19.32|18.96|19.31|18.95|19.33|18.97|19.3|18.94|20
1592358900000|2020-06-17 01:55:00|19.3|18.94|19.31|18.95|19.31|18.95|19.3|18.94|2
1592359200000|2020-06-17 02:00:00|19.3|18.94|19.34|18.98|19.34|18.98|19.3|18.94|11
1592359500000|2020-06-17 02:05:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|2
1592359800000|2020-06-17 02:10:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|7
1592360100000|2020-06-17 02:15:00|19.34|18.98|19.34|18.98|19.35|18.99|19.33|18.97|8
1592360400000|2020-06-17 02:20:00|19.33|18.97|19.33|18.97|19.34|18.98|19.33|18.97|11
1592360700000|2020-06-17 02:25:00|19.32|18.96|19.33|18.97|19.33|18.97|19.32|18.96|2
1592361000000|2020-06-17 02:30:00|19.32|18.96|19.3|18.94|19.32|18.96|19.3|18.94|21
1592361300000|2020-06-17 02:35:00|19.31|18.95|19.31|18.95|19.31|18.95|19.3|18.94|27
1592361600000|2020-06-17 02:40:00|19.3|18.94|19.3|18.94|19.31|18.95|19.29|18.93|13
1592362200000|2020-06-17 02:50:00|19.31|18.95|19.32|18.96|19.32|18.96|19.3|18.94|22
1592362500000|2020-06-17 02:55:00|19.31|18.95|19.31|18.95|19.32|18.96|19.31|18.95|7
1592362800000|2020-06-17 03:00:00|19.3|18.94|19.29|18.93|19.31|18.95|19.29|18.93|24
1592363100000|2020-06-17 03:05:00|19.28|18.92|19.3|18.94|19.3|18.94|19.28|18.92|5
1592363400000|2020-06-17 03:10:00|19.29|18.93|19.3|18.94|19.3|18.94|19.29|18.93|20
1592363700000|2020-06-17 03:15:00|19.29|18.93|19.32|18.96|19.32|18.96|19.29|18.93|6
1592364000000|2020-06-17 03:20:00|19.31|18.95|19.32|18.96|19.33|18.97|19.31|18.95|20
1592364300000|2020-06-17 03:25:00|19.31|18.95|19.32|18.96|19.34|18.98|19.31|18.95|26
1592364600000|2020-06-17 03:30:00|19.33|18.97|19.32|18.96|19.33|18.97|19.32|18.96|12
1592364900000|2020-06-17 03:35:00|19.33|18.97|19.34|18.98|19.35|18.99|19.32|18.96|24
1592365200000|2020-06-17 03:40:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|18
1592365500000|2020-06-17 03:45:00|19.33|18.97|19.34|18.98|19.35|18.99|19.33|18.97|4
1592365800000|2020-06-17 03:50:00|19.33|18.97|19.33|18.97|19.34|18.98|19.33|18.97|5
1592366100000|2020-06-17 03:55:00|19.34|18.98|19.33|18.97|19.34|18.98|19.33|18.97|2
1592366400000|2020-06-17 04:00:00|19.32|18.96|19.34|18.98|19.34|18.98|19.32|18.96|23
1592366700000|2020-06-17 04:05:00|19.35|18.99|19.36|19|19.36|19|19.34|18.98|6
1592367000000|2020-06-17 04:10:00|19.35|18.99|19.35|18.99|19.36|19|19.34|18.98|21
1592367300000|2020-06-17 04:15:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|28
1592367600000|2020-06-17 04:20:00|19.34|18.98|19.35|18.99|19.36|19|19.34|18.98|12
1592367900000|2020-06-17 04:25:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|5
1592368200000|2020-06-17 04:30:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|17
1592368500000|2020-06-17 04:35:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|9
1592368800000|2020-06-17 04:40:00|19.35|18.99|19.36|19|19.37|19.01|19.35|18.99|40
1592369100000|2020-06-17 04:45:00|19.35|18.99|19.36|19|19.36|19|19.35|18.99|20
1592369400000|2020-06-17 04:50:00|19.35|18.99|19.34|18.98|19.36|19|19.34|18.98|6
1592370300000|2020-06-17 05:05:00|19.35|18.99|19.35|18.99|19.35|18.99|19.35|18.99|1
1592370600000|2020-06-17 05:10:00|19.34|18.98|19.35|18.99|19.36|19|19.34|18.98|24
1592370900000|2020-06-17 05:15:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|28
1592371200000|2020-06-17 05:20:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|3
1592371500000|2020-06-17 05:25:00|19.33|18.97|19.32|18.96|19.34|18.98|19.32|18.96|14
1592371800000|2020-06-17 05:30:00|19.33|18.97|19.33|18.97|19.34|18.98|19.32|18.96|15
1592372100000|2020-06-17 05:35:00|19.34|18.98|19.34|18.98|19.34|18.98|19.33|18.97|13
1592372400000|2020-06-17 05:40:00|19.33|18.97|19.35|18.99|19.36|19|19.33|18.97|35
1592372700000|2020-06-17 05:45:00|19.36|19|19.33|18.97|19.36|19|19.33|18.97|12
1592373000000|2020-06-17 05:50:00|19.32|18.96|19.33|18.97|19.34|18.98|19.32|18.96|20
1592373300000|2020-06-17 05:55:00|19.34|18.98|19.33|18.97|19.34|18.98|19.33|18.97|30
1592373600000|2020-06-17 06:00:00|19.34|18.98|19.35|18.99|19.36|19|19.33|18.97|24
1592373900000|2020-06-17 06:05:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|23
1592374200000|2020-06-17 06:10:00|19.35|18.99|19.37|19.01|19.38|19.02|19.35|18.99|27
1592374500000|2020-06-17 06:15:00|19.38|19.02|19.37|19.01|19.39|19.03|19.37|19.01|18
1592374800000|2020-06-17 06:20:00|19.38|19.02|19.38|19.02|19.39|19.03|19.36|19|37
1592375100000|2020-06-17 06:25:00|19.37|19.01|19.39|19.03|19.4|19.04|19.37|19.01|25
1592375400000|2020-06-17 06:30:00|19.38|19.02|19.4|19.04|19.4|19.04|19.38|19.02|29
1592375700000|2020-06-17 06:35:00|19.39|19.03|19.48|19.12|19.49|19.13|19.39|19.03|82
1592376000000|2020-06-17 06:40:00|19.49|19.13|19.49|19.13|19.52|19.16|19.48|19.12|36
1592376300000|2020-06-17 06:45:00|19.5|19.14|19.54|19.18|19.54|19.18|19.5|19.14|43
1592376600000|2020-06-17 06:50:00|19.55|19.19|19.6|19.24|19.62|19.26|19.55|19.19|85
1592376900000|2020-06-17 06:55:00|19.59|19.23|19.59|19.23|19.6|19.24|19.55|19.19|65
1592377200000|2020-06-17 07:00:00|19.6|19.24|19.59|19.23|19.6|19.24|19.58|19.22|19
1592377500000|2020-06-17 07:05:00|19.58|19.22|19.64|19.28|19.65|19.29|19.58|19.22|31
1592377800000|2020-06-17 07:10:00|19.65|19.29|19.73|19.37|19.74|19.38|19.64|19.28|72
1592378100000|2020-06-17 07:15:00|19.72|19.36|19.67|19.31|19.73|19.37|19.67|19.31|14
1592378400000|2020-06-17 07:20:00|19.68|19.32|19.66|19.3|19.69|19.33|19.65|19.29|37
1592378700000|2020-06-17 07:25:00|19.65|19.29|19.69|19.33|19.69|19.33|19.64|19.28|105
1592379000000|2020-06-17 07:30:00|19.68|19.32|19.72|19.36|19.74|19.38|19.67|19.31|50
1592379300000|2020-06-17 07:35:00|19.71|19.35|19.73|19.37|19.73|19.37|19.71|19.35|13
1592379600000|2020-06-17 07:40:00|19.71|19.35|19.69|19.33|19.73|19.37|19.69|19.33|16
1592379900000|2020-06-17 07:45:00|19.7|19.34|19.7|19.34|19.74|19.38|19.69|19.33|47
1592380200000|2020-06-17 07:50:00|19.71|19.35|19.72|19.36|19.72|19.36|19.69|19.33|18
1592380500000|2020-06-17 07:55:00|19.71|19.35|19.74|19.38|19.74|19.38|19.71|19.35|14
1592380800000|2020-06-17 08:00:00|19.75|19.39|19.72|19.36|19.76|19.4|19.72|19.36|32
1592381100000|2020-06-17 08:05:00|19.71|19.35|19.69|19.33|19.71|19.35|19.69|19.33|15
1592381400000|2020-06-17 08:10:00|19.7|19.34|19.71|19.35|19.71|19.35|19.67|19.31|24
1592381700000|2020-06-17 08:15:00|19.69|19.33|19.72|19.36|19.72|19.36|19.69|19.33|13
1592382000000|2020-06-17 08:20:00|19.73|19.37|19.74|19.38|19.74|19.38|19.71|19.35|14
1592382300000|2020-06-17 08:25:00|19.75|19.39|19.74|19.38|19.75|19.39|19.73|19.37|10
1592382600000|2020-06-17 08:30:00|19.73|19.37|19.73|19.37|19.74|19.38|19.73|19.37|5
1592382900000|2020-06-17 08:35:00|19.72|19.36|19.71|19.35|19.72|19.36|19.7|19.34|10
1592383200000|2020-06-17 08:40:00|19.7|19.34|19.73|19.37|19.73|19.37|19.7|19.34|38
1592383500000|2020-06-17 08:45:00|19.74|19.38|19.73|19.37|19.74|19.38|19.71|19.35|20
1592383800000|2020-06-17 08:50:00|19.72|19.36|19.72|19.36|19.73|19.37|19.71|19.35|13
1592384100000|2020-06-17 08:55:00|19.71|19.35|19.71|19.35|19.72|19.36|19.7|19.34|19
1592384400000|2020-06-17 09:00:00|19.72|19.36|19.72|19.36|19.73|19.37|19.71|19.35|25
1592384700000|2020-06-17 09:05:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|12
1592385000000|2020-06-17 09:10:00|19.71|19.35|19.7|19.34|19.71|19.35|19.7|19.34|8
1592385300000|2020-06-17 09:15:00|19.71|19.35|19.71|19.35|19.71|19.35|19.7|19.34|3
1592385900000|2020-06-17 09:25:00|19.7|19.34|19.7|19.34|19.7|19.34|19.7|19.34|1
1592386200000|2020-06-17 09:30:00|19.71|19.35|19.7|19.34|19.71|19.35|19.69|19.33|16
1592386500000|2020-06-17 09:35:00|19.69|19.33|19.69|19.33|19.7|19.34|19.69|19.33|9
1592386800000|2020-06-17 09:40:00|19.7|19.34|19.7|19.34|19.71|19.35|19.69|19.33|15
1592387100000|2020-06-17 09:45:00|19.69|19.33|19.64|19.28|19.69|19.33|19.64|19.28|11
1592387400000|2020-06-17 09:50:00|19.63|19.27|19.63|19.27|19.64|19.28|19.62|19.26|33
1592387700000|2020-06-17 09:55:00|19.61|19.25|19.62|19.26|19.63|19.27|19.61|19.25|27
1592388000000|2020-06-17 10:00:00|19.61|19.25|19.63|19.27|19.64|19.28|19.61|19.25|27
1592388300000|2020-06-17 10:05:00|19.64|19.28|19.61|19.25|19.64|19.28|19.61|19.25|27
1592388600000|2020-06-17 10:10:00|19.62|19.26|19.63|19.27|19.64|19.28|19.6|19.24|26
1592388900000|2020-06-17 10:15:00|19.64|19.28|19.62|19.26|19.64|19.28|19.61|19.25|21
1592389200000|2020-06-17 10:20:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|4
1592389500000|2020-06-17 10:25:00|19.61|19.25|19.6|19.24|19.62|19.26|19.6|19.24|12
1592389800000|2020-06-17 10:30:00|19.59|19.23|19.6|19.24|19.61|19.25|19.59|19.23|14
1592390100000|2020-06-17 10:35:00|19.59|19.23|19.6|19.24|19.6|19.24|19.59|19.23|14
1592390400000|2020-06-17 10:40:00|19.59|19.23|19.59|19.23|19.6|19.24|19.59|19.23|25
1592390700000|2020-06-17 10:45:00|19.6|19.24|19.58|19.22|19.6|19.24|19.58|19.22|15
1592391000000|2020-06-17 10:50:00|19.59|19.23|19.58|19.22|19.59|19.23|19.57|19.21|8
1592391300000|2020-06-17 10:55:00|19.57|19.21|19.56|19.2|19.58|19.22|19.56|19.2|6
1592391600000|2020-06-17 11:00:00|19.57|19.21|19.55|19.19|19.57|19.21|19.55|19.19|3
1592391900000|2020-06-17 11:05:00|19.56|19.2|19.57|19.21|19.58|19.22|19.55|19.19|26
1592392200000|2020-06-17 11:10:00|19.56|19.2|19.59|19.23|19.59|19.23|19.56|19.2|12
1592392500000|2020-06-17 11:15:00|19.58|19.22|19.61|19.25|19.61|19.25|19.58|19.22|42
1592392800000|2020-06-17 11:20:00|19.6|19.24|19.62|19.26|19.62|19.26|19.6|19.24|9
1592393100000|2020-06-17 11:25:00|19.61|19.25|19.63|19.27|19.63|19.27|19.61|19.25|23
1592393400000|2020-06-17 11:30:00|19.64|19.28|19.62|19.26|19.64|19.28|19.62|19.26|13
1592393700000|2020-06-17 11:35:00|19.61|19.25|19.61|19.25|19.62|19.26|19.6|19.24|39
1592394000000|2020-06-17 11:40:00|19.6|19.24|19.6|19.24|19.62|19.26|19.6|19.24|7
1592394300000|2020-06-17 11:45:00|19.61|19.25|19.61|19.25|19.62|19.26|19.61|19.25|23
1592394600000|2020-06-17 11:50:00|19.62|19.26|19.69|19.33|19.69|19.33|19.61|19.25|38
1592394900000|2020-06-17 11:55:00|19.7|19.34|19.71|19.35|19.76|19.4|19.69|19.33|49
1592395200000|2020-06-17 12:00:00|19.7|19.34|19.68|19.32|19.72|19.36|19.67|19.31|25
1592395500000|2020-06-17 12:05:00|19.67|19.31|19.69|19.33|19.71|19.35|19.67|19.31|27
1592395800000|2020-06-17 12:10:00|19.7|19.34|19.69|19.33|19.7|19.34|19.69|19.33|16
1592396100000|2020-06-17 12:15:00|19.7|19.34|19.71|19.35|19.71|19.35|19.7|19.34|4
1592396400000|2020-06-17 12:20:00|19.72|19.36|19.72|19.36|19.72|19.36|19.71|19.35|3
1592396700000|2020-06-17 12:25:00|19.71|19.35|19.69|19.33|19.72|19.36|19.69|19.33|19
1592397000000|2020-06-17 12:30:00|19.7|19.34|19.78|19.42|19.78|19.42|19.7|19.34|37
1592397300000|2020-06-17 12:35:00|19.77|19.41|19.81|19.45|19.81|19.45|19.77|19.41|36
1592397600000|2020-06-17 12:40:00|19.82|19.46|19.84|19.48|19.86|19.5|19.82|19.46|49
1592397900000|2020-06-17 12:45:00|19.85|19.49|19.82|19.46|19.85|19.49|19.82|19.46|14
1592398200000|2020-06-17 12:50:00|19.83|19.47|19.82|19.46|19.83|19.47|19.82|19.46|16
1592398500000|2020-06-17 12:55:00|19.83|19.47|19.85|19.49|19.86|19.5|19.83|19.47|15
1592398800000|2020-06-17 13:00:00|19.86|19.5|19.9|19.54|19.9|19.54|19.85|19.49|25
1592399100000|2020-06-17 13:05:00|19.91|19.55|19.9|19.54|19.93|19.57|19.9|19.54|18
1592399400000|2020-06-17 13:10:00|19.89|19.53|19.91|19.55|19.91|19.55|19.88|19.52|17
1592399700000|2020-06-17 13:15:00|19.92|19.56|19.99|19.63|20.05|19.69|19.92|19.56|62
1592400000000|2020-06-17 13:20:00|19.98|19.62|19.92|19.56|20.02|19.66|19.89|19.53|92
1592400300000|2020-06-17 13:25:00|19.93|19.57|19.87|19.51|19.93|19.57|19.83|19.47|59
1592400600000|2020-06-17 13:30:00|19.86|19.5|19.83|19.47|19.87|19.51|19.8|19.44|85
1592400900000|2020-06-17 13:35:00|19.82|19.46|19.8|19.44|19.84|19.48|19.79|19.43|67
1592401200000|2020-06-17 13:40:00|19.79|19.43|19.79|19.43|19.83|19.47|19.79|19.43|35
1592401500000|2020-06-17 13:45:00|19.78|19.42|19.81|19.45|19.81|19.45|19.78|19.42|68
1592401800000|2020-06-17 13:50:00|19.8|19.44|19.76|19.4|19.81|19.45|19.75|19.39|22
1592402100000|2020-06-17 13:55:00|19.75|19.39|19.68|19.32|19.75|19.39|19.66|19.3|53
1592402400000|2020-06-17 14:00:00|19.67|19.31|19.7|19.34|19.7|19.34|19.63|19.27|111
1592402700000|2020-06-17 14:05:00|19.69|19.33|19.7|19.34|19.74|19.38|19.67|19.31|72
1592403000000|2020-06-17 14:10:00|19.69|19.33|19.6|19.24|19.69|19.33|19.6|19.24|50
1592403300000|2020-06-17 14:15:00|19.61|19.25|19.6|19.24|19.67|19.31|19.6|19.24|70
1592403600000|2020-06-17 14:20:00|19.61|19.25|19.6|19.24|19.65|19.29|19.59|19.23|113
1592403900000|2020-06-17 14:25:00|19.61|19.25|19.59|19.23|19.61|19.25|19.58|19.22|84
1592404200000|2020-06-17 14:30:00|19.58|19.22|19.56|19.2|19.58|19.22|19.51|19.15|128
1592404500000|2020-06-17 14:35:00|19.55|19.19|19.54|19.18|19.57|19.21|19.5|19.14|75
1592404800000|2020-06-17 14:40:00|19.55|19.19|19.57|19.21|19.59|19.23|19.53|19.17|104
1592405100000|2020-06-17 14:45:00|19.58|19.22|19.56|19.2|19.58|19.22|19.54|19.18|68
1592405400000|2020-06-17 14:50:00|19.57|19.21|19.62|19.26|19.62|19.26|19.56|19.2|37
1592405700000|2020-06-17 14:55:00|19.61|19.25|19.6|19.24|19.63|19.27|19.59|19.23|62
1592406000000|2020-06-17 15:00:00|19.61|19.25|19.61|19.25|19.62|19.26|19.58|19.22|69
1592406300000|2020-06-17 15:05:00|19.6|19.24|19.65|19.29|19.65|19.29|19.6|19.24|99
1592406600000|2020-06-17 15:10:00|19.64|19.28|19.66|19.3|19.66|19.3|19.63|19.27|74
1592406900000|2020-06-17 15:15:00|19.67|19.31|19.66|19.3|19.68|19.32|19.66|19.3|52
1592407200000|2020-06-17 15:20:00|19.65|19.29|19.66|19.3|19.68|19.32|19.63|19.27|32
1592407500000|2020-06-17 15:25:00|19.65|19.29|19.66|19.3|19.68|19.32|19.65|19.29|14
1592407800000|2020-06-17 15:30:00|19.65|19.29|19.59|19.23|19.66|19.3|19.59|19.23|25
1592408100000|2020-06-17 15:35:00|19.58|19.22|19.49|19.13|19.59|19.23|19.47|19.11|27
1592408400000|2020-06-17 15:40:00|19.48|19.12|19.49|19.13|19.5|19.14|19.42|19.06|87
1592408700000|2020-06-17 15:45:00|19.48|19.12|19.4|19.04|19.5|19.14|19.39|19.03|71
1592409000000|2020-06-17 15:50:00|19.41|19.05|19.37|19.01|19.42|19.06|19.36|19|65
1592409300000|2020-06-17 15:55:00|19.4|19.04|19.27|18.91|19.4|19.04|19.16|18.8|88
1592409600000|2020-06-17 16:00:00|19.26|18.9|19.38|19.02|19.39|19.03|19.22|18.86|199
1592409900000|2020-06-17 16:05:00|19.39|19.03|19.38|19.02|19.45|19.09|19.36|19|100
1592410200000|2020-06-17 16:10:00|19.39|19.03|19.35|18.99|19.39|19.03|19.34|18.98|56
1592410500000|2020-06-17 16:15:00|19.34|18.98|19.17|18.81|19.34|18.98|19.14|18.78|84
1592410800000|2020-06-17 16:20:00|19.16|18.8|19.28|18.92|19.29|18.93|19.16|18.8|160
1592411100000|2020-06-17 16:25:00|19.27|18.91|19.27|18.91|19.3|18.94|19.25|18.89|63
1592411400000|2020-06-17 16:30:00|19.28|18.92|19.33|18.97|19.33|18.97|19.25|18.89|89
1592411700000|2020-06-17 16:35:00|19.32|18.96|19.32|18.96|19.33|18.97|19.31|18.95|11
1592412000000|2020-06-17 16:40:00|19.33|18.97|19.29|18.93|19.33|18.97|19.27|18.91|72
1592412300000|2020-06-17 16:45:00|19.28|18.92|19.33|18.97|19.34|18.98|19.27|18.91|79
1592412600000|2020-06-17 16:50:00|19.32|18.96|19.31|18.95|19.34|18.98|19.29|18.93|83
1592412900000|2020-06-17 16:55:00|19.3|18.94|19.35|18.99|19.36|19|19.3|18.94|65
1592413200000|2020-06-17 17:00:00|19.34|18.98|19.36|19|19.38|19.02|19.32|18.96|64
1592413500000|2020-06-17 17:05:00|19.37|19.01|19.39|19.03|19.39|19.03|19.36|19|43
1592413800000|2020-06-17 17:10:00|19.38|19.02|19.37|19.01|19.39|19.03|19.37|19.01|14
1592414100000|2020-06-17 17:15:00|19.38|19.02|19.39|19.03|19.4|19.04|19.37|19.01|35
1592414400000|2020-06-17 17:20:00|19.38|19.02|19.38|19.02|19.39|19.03|19.36|19|43
1592414700000|2020-06-17 17:25:00|19.37|19.01|19.37|19.01|19.38|19.02|19.35|18.99|24
1592415000000|2020-06-17 17:30:00|19.38|19.02|19.37|19.01|19.38|19.02|19.36|19|14
1592415300000|2020-06-17 17:35:00|19.38|19.02|19.39|19.03|19.39|19.03|19.37|19.01|28
1592415600000|2020-06-17 17:40:00|19.38|19.02|19.43|19.07|19.45|19.09|19.38|19.02|32
1592415900000|2020-06-17 17:45:00|19.42|19.06|19.41|19.05|19.42|19.06|19.41|19.05|18
1592416200000|2020-06-17 17:50:00|19.4|19.04|19.41|19.05|19.42|19.06|19.4|19.04|14
1592416500000|2020-06-17 17:55:00|19.4|19.04|19.38|19.02|19.4|19.04|19.38|19.02|23
1592416800000|2020-06-17 18:00:00|19.39|19.03|19.39|19.03|19.39|19.03|19.38|19.02|11
1592417100000|2020-06-17 18:05:00|19.38|19.02|19.38|19.02|19.39|19.03|19.38|19.02|3
1592417400000|2020-06-17 18:10:00|19.37|19.01|19.36|19|19.38|19.02|19.36|19|8
1592417700000|2020-06-17 18:15:00|19.35|18.99|19.34|18.98|19.36|19|19.34|18.98|4
1592418000000|2020-06-17 18:20:00|19.35|18.99|19.34|18.98|19.36|19|19.34|18.98|14
1592418300000|2020-06-17 18:25:00|19.35|18.99|19.36|19|19.38|19.02|19.34|18.98|18
1592418600000|2020-06-17 18:30:00|19.37|19.01|19.41|19.05|19.42|19.06|19.37|19.01|17
1592418900000|2020-06-17 18:35:00|19.42|19.06|19.4|19.04|19.42|19.06|19.4|19.04|12
1592419200000|2020-06-17 18:40:00|19.39|19.03|19.42|19.06|19.43|19.07|19.39|19.03|30
1592419500000|2020-06-17 18:45:00|19.41|19.05|19.42|19.06|19.42|19.06|19.41|19.05|6
1592419800000|2020-06-17 18:50:00|19.4|19.04|19.42|19.06|19.43|19.07|19.4|19.04|10
1592420100000|2020-06-17 18:55:00|19.41|19.05|19.39|19.03|19.41|19.05|19.39|19.03|5
1592420400000|2020-06-17 19:00:00|19.38|19.02|19.4|19.04|19.4|19.04|19.37|19.01|17
1592420700000|2020-06-17 19:05:00|19.39|19.03|19.39|19.03|19.4|19.04|19.38|19.02|7
1592421000000|2020-06-17 19:10:00|19.38|19.02|19.38|19.02|19.39|19.03|19.38|19.02|3
1592421300000|2020-06-17 19:15:00|19.39|19.03|19.4|19.04|19.4|19.04|19.38|19.02|6
1592421600000|2020-06-17 19:20:00|19.39|19.03|19.38|19.02|19.39|19.03|19.38|19.02|8
1592421900000|2020-06-17 19:25:00|19.37|19.01|19.35|18.99|19.38|19.02|19.35|18.99|6
1592422200000|2020-06-17 19:30:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|5
1592422500000|2020-06-17 19:35:00|19.33|18.97|19.32|18.96|19.35|18.99|19.32|18.96|18
1592422800000|2020-06-17 19:40:00|19.33|18.97|19.32|18.96|19.33|18.97|19.31|18.95|12
1592423100000|2020-06-17 19:45:00|19.31|18.95|19.3|18.94|19.32|18.96|19.3|18.94|10
1592423400000|2020-06-17 19:50:00|19.29|18.93|19.21|18.85|19.3|18.94|19.2|18.84|27
1592423700000|2020-06-17 19:55:00|19.22|18.86|19.21|18.85|19.26|18.9|19.21|18.85|44
1592424000000|2020-06-17 20:00:00|19.2|18.84|19.12|18.76|19.24|18.88|19.1|18.74|68
1592424300000|2020-06-17 20:05:00|19.13|18.77|19.18|18.82|19.19|18.83|19.03|18.67|110
1592424600000|2020-06-17 20:10:00|19.19|18.83|19.22|18.86|19.23|18.87|19.18|18.82|46
1592424900000|2020-06-17 20:15:00|19.21|18.85|19.29|18.93|19.29|18.93|19.21|18.85|25
1592425200000|2020-06-17 20:20:00|19.28|18.92|19.27|18.91|19.29|18.93|19.27|18.91|14
1592425500000|2020-06-17 20:25:00|19.26|18.9|19.3|18.94|19.3|18.94|19.26|18.9|31
1592425800000|2020-06-17 20:30:00|19.29|18.93|19.32|18.96|19.33|18.97|19.28|18.92|29
1592426100000|2020-06-17 20:35:00|19.33|18.97|19.33|18.97|19.33|18.97|19.29|18.93|31
1592426400000|2020-06-17 20:40:00|19.32|18.96|19.36|19|19.37|19.01|19.32|18.96|46
1592426700000|2020-06-17 20:45:00|19.37|19.01|19.36|19|19.37|19.01|19.33|18.97|33
1592427000000|2020-06-17 20:50:00|19.37|19.01|19.36|19|19.37|19.01|19.33|18.97|26
1592427300000|2020-06-17 20:55:00|19.37|19.01|19.38|19.02|19.39|19.03|19.36|19|32
1592427600000|2020-06-17 21:00:00|19.39|19.03|19.39|19.03|19.39|19.03|19.38|19.02|17
1592427900000|2020-06-17 21:05:00|19.4|19.04|19.4|19.04|19.42|19.06|19.38|19.02|29
1592428200000|2020-06-17 21:10:00|19.39|19.03|19.4|19.04|19.41|19.05|19.38|19.02|32
1592428500000|2020-06-17 21:15:00|19.38|19.02|19.41|19.05|19.42|19.06|19.38|19.02|17
1592428800000|2020-06-17 21:20:00|19.42|19.06|19.41|19.05|19.42|19.06|19.4|19.04|20
1592429100000|2020-06-17 21:25:00|19.4|19.04|19.42|19.06|19.44|19.08|19.4|19.04|31
1592429400000|2020-06-17 21:30:00|19.41|19.05|19.41|19.05|19.43|19.07|19.41|19.05|15
1592429700000|2020-06-17 21:35:00|19.4|19.04|19.41|19.05|19.41|19.05|19.39|19.03|40
1592430000000|2020-06-17 21:40:00|19.42|19.06|19.42|19.06|19.42|19.06|19.4|19.04|21
1592430300000|2020-06-17 21:45:00|19.41|19.05|19.43|19.07|19.45|19.09|19.41|19.05|41
1592430600000|2020-06-17 21:50:00|19.44|19.08|19.42|19.06|19.44|19.08|19.41|19.05|13
1592430900000|2020-06-17 21:55:00|19.43|19.07|19.42|19.06|19.43|19.07|19.42|19.06|6
1592431200000|2020-06-17 22:00:00|19.41|19.05|19.4|19.04|19.42|19.06|19.39|19.03|16
1592431500000|2020-06-17 22:05:00|19.39|19.03|19.4|19.04|19.41|19.05|19.39|19.03|16
1592431800000|2020-06-17 22:10:00|19.39|19.03|19.4|19.04|19.4|19.04|19.39|19.03|14
1592432100000|2020-06-17 22:15:00|19.41|19.05|19.44|19.08|19.44|19.08|19.4|19.04|18
1592432400000|2020-06-17 22:20:00|19.45|19.09|19.43|19.07|19.45|19.09|19.42|19.06|25
1592432700000|2020-06-17 22:25:00|19.42|19.06|19.43|19.07|19.45|19.09|19.42|19.06|24
1592433000000|2020-06-17 22:30:00|19.44|19.08|19.45|19.09|19.45|19.09|19.43|19.07|10
1592433300000|2020-06-17 22:35:00|19.46|19.1|19.49|19.13|19.49|19.13|19.45|19.09|10
1592433600000|2020-06-17 22:40:00|19.48|19.12|19.43|19.07|19.48|19.12|19.43|19.07|16
1592433900000|2020-06-17 22:45:00|19.44|19.08|19.44|19.08|19.47|19.11|19.44|19.08|9
1592434200000|2020-06-17 22:50:00|19.43|19.07|19.43|19.07|19.45|19.09|19.42|19.06|27
1592434500000|2020-06-17 22:55:00|19.44|19.08|19.46|19.1|19.47|19.11|19.43|19.07|27
1592434800000|2020-06-17 23:00:00|19.48|19.12|19.47|19.11|19.49|19.13|19.47|19.11|22
1592435100000|2020-06-17 23:05:00|19.48|19.12|19.46|19.1|19.48|19.12|19.45|19.09|29
1592435400000|2020-06-17 23:10:00|19.47|19.11|19.47|19.11|19.48|19.12|19.46|19.1|17
1592435700000|2020-06-17 23:15:00|19.48|19.12|19.51|19.15|19.51|19.15|19.47|19.11|24
1592436000000|2020-06-17 23:20:00|19.5|19.14|19.5|19.14|19.54|19.18|19.5|19.14|19
1592436300000|2020-06-17 23:25:00|19.49|19.13|19.49|19.13|19.51|19.15|19.49|19.13|19
1592436600000|2020-06-17 23:30:00|19.5|19.14|19.5|19.14|19.51|19.15|19.49|19.13|13
1592436900000|2020-06-17 23:35:00|19.51|19.15|19.52|19.16|19.52|19.16|19.5|19.14|14
1592437200000|2020-06-17 23:40:00|19.53|19.17|19.5|19.14|19.53|19.17|19.5|19.14|18
1592437500000|2020-06-17 23:45:00|19.51|19.15|19.5|19.14|19.51|19.15|19.49|19.13|10
1592437800000|2020-06-17 23:50:00|19.51|19.15|19.51|19.15|19.52|19.16|19.5|19.14|7
1592438100000|2020-06-17 23:55:00|19.5|19.14|19.5|19.14|19.51|19.15|19.5|19.14|5
1592438400000|2020-06-18 00:00:00|19.49|19.13|19.45|19.09|19.49|19.13|19.45|19.09|15
1592438700000|2020-06-18 00:05:00|19.46|19.1|19.44|19.08|19.46|19.1|19.42|19.06|17
1592439000000|2020-06-18 00:10:00|19.43|19.07|19.44|19.08|19.45|19.09|19.43|19.07|4
1592439300000|2020-06-18 00:15:00|19.43|19.07|19.42|19.06|19.44|19.08|19.42|19.06|16
1592439600000|2020-06-18 00:20:00|19.41|19.05|19.46|19.1|19.46|19.1|19.41|19.05|12
1592439900000|2020-06-18 00:25:00|19.45|19.09|19.42|19.06|19.45|19.09|19.42|19.06|10
1592440200000|2020-06-18 00:30:00|19.41|19.05|19.44|19.08|19.44|19.08|19.41|19.05|24
1592440500000|2020-06-18 00:35:00|19.45|19.09|19.44|19.08|19.46|19.1|19.44|19.08|12
1592440800000|2020-06-18 00:40:00|19.45|19.09|19.44|19.08|19.45|19.09|19.44|19.08|2
1592441100000|2020-06-18 00:45:00|19.45|19.09|19.44|19.08|19.45|19.09|19.43|19.07|20
1592441400000|2020-06-18 00:50:00|19.43|19.07|19.41|19.05|19.43|19.07|19.41|19.05|13
1592441700000|2020-06-18 00:55:00|19.4|19.04|19.44|19.08|19.45|19.09|19.4|19.04|31
1592442000000|2020-06-18 01:00:00|19.43|19.07|19.43|19.07|19.44|19.08|19.42|19.06|31
1592442300000|2020-06-18 01:05:00|19.44|19.08|19.46|19.1|19.46|19.1|19.44|19.08|19
1592442600000|2020-06-18 01:10:00|19.47|19.11|19.48|19.12|19.49|19.13|19.47|19.11|20
1592442900000|2020-06-18 01:15:00|19.47|19.11|19.39|19.03|19.47|19.11|19.39|19.03|35
1592443200000|2020-06-18 01:20:00|19.38|19.02|19.38|19.02|19.39|19.03|19.36|19|33
1592443500000|2020-06-18 01:25:00|19.37|19.01|19.39|19.03|19.4|19.04|19.37|19.01|31
1592443800000|2020-06-18 01:30:00|19.4|19.04|19.35|18.99|19.4|19.04|19.35|18.99|36
1592444100000|2020-06-18 01:35:00|19.34|18.98|19.34|18.98|19.35|18.99|19.32|18.96|27
1592444400000|2020-06-18 01:40:00|19.33|18.97|19.36|19|19.37|19.01|19.32|18.96|28
1592444700000|2020-06-18 01:45:00|19.35|18.99|19.36|19|19.37|19.01|19.35|18.99|10
1592445000000|2020-06-18 01:50:00|19.37|19.01|19.35|18.99|19.37|19.01|19.34|18.98|9
1592445300000|2020-06-18 01:55:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|15
1592445600000|2020-06-18 02:00:00|19.37|19.01|19.35|18.99|19.37|19.01|19.34|18.98|17
1592445900000|2020-06-18 02:05:00|19.34|18.98|19.34|18.98|19.35|18.99|19.33|18.97|9
1592446200000|2020-06-18 02:10:00|19.33|18.97|19.34|18.98|19.34|18.98|19.32|18.96|16
1592446500000|2020-06-18 02:15:00|19.33|18.97|19.32|18.96|19.34|18.98|19.32|18.96|8
1592446800000|2020-06-18 02:20:00|19.33|18.97|19.33|18.97|19.34|18.98|19.32|18.96|17
1592447100000|2020-06-18 02:25:00|19.34|18.98|19.35|18.99|19.36|19|19.32|18.96|30
1592447400000|2020-06-18 02:30:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|21
1592447700000|2020-06-18 02:35:00|19.33|18.97|19.34|18.98|19.35|18.99|19.33|18.97|16
1592448000000|2020-06-18 02:40:00|19.33|18.97|19.34|18.98|19.35|18.99|19.33|18.97|8
1592448300000|2020-06-18 02:45:00|19.33|18.97|19.34|18.98|19.35|18.99|19.33|18.97|10
1592448600000|2020-06-18 02:50:00|19.33|18.97|19.33|18.97|19.34|18.98|19.3|18.94|37
1592448900000|2020-06-18 02:55:00|19.32|18.96|19.32|18.96|19.33|18.97|19.31|18.95|32
1592449200000|2020-06-18 03:00:00|19.31|18.95|19.32|18.96|19.32|18.96|19.3|18.94|16
1592449500000|2020-06-18 03:05:00|19.31|18.95|19.33|18.97|19.34|18.98|19.31|18.95|21
1592449800000|2020-06-18 03:10:00|19.34|18.98|19.34|18.98|19.34|18.98|19.33|18.97|5
1592450100000|2020-06-18 03:15:00|19.35|18.99|19.34|18.98|19.36|19|19.34|18.98|10
1592450400000|2020-06-18 03:20:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|16
1592450700000|2020-06-18 03:25:00|19.33|18.97|19.32|18.96|19.35|18.99|19.32|18.96|26
1592451000000|2020-06-18 03:30:00|19.33|18.97|19.34|18.98|19.34|18.98|19.31|18.95|29
1592451300000|2020-06-18 03:35:00|19.33|18.97|19.37|19.01|19.37|19.01|19.33|18.97|37
1592451600000|2020-06-18 03:40:00|19.36|19|19.36|19|19.36|19|19.35|18.99|3
1592451900000|2020-06-18 03:45:00|19.37|19.01|19.38|19.02|19.38|19.02|19.37|19.01|10
1592452200000|2020-06-18 03:50:00|19.37|19.01|19.37|19.01|19.38|19.02|19.37|19.01|7
1592452800000|2020-06-18 04:00:00|19.36|19|19.35|18.99|19.36|19|19.35|18.99|2
1592453100000|2020-06-18 04:05:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|18
1592453400000|2020-06-18 04:10:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|6
1592453700000|2020-06-18 04:15:00|19.36|19|19.36|19|19.36|19|19.35|18.99|7
1592454000000|2020-06-18 04:20:00|19.35|18.99|19.36|19|19.36|19|19.35|18.99|6
1592454300000|2020-06-18 04:25:00|19.35|18.99|19.34|18.98|19.36|19|19.34|18.98|6
1592454600000|2020-06-18 04:30:00|19.35|18.99|19.34|18.98|19.35|18.99|19.33|18.97|8
1592454900000|2020-06-18 04:35:00|19.33|18.97|19.35|18.99|19.35|18.99|19.33|18.97|11
1592455200000|2020-06-18 04:40:00|19.36|19|19.35|18.99|19.36|19|19.35|18.99|12
1592455500000|2020-06-18 04:45:00|19.36|19|19.35|18.99|19.36|19|19.34|18.98|18
1592455800000|2020-06-18 04:50:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|41
1592456100000|2020-06-18 04:55:00|19.35|18.99|19.31|18.95|19.35|18.99|19.3|18.94|15
1592456400000|2020-06-18 05:00:00|19.3|18.94|19.29|18.93|19.3|18.94|19.29|18.93|10
1592456700000|2020-06-18 05:05:00|19.3|18.94|19.31|18.95|19.31|18.95|19.29|18.93|18
1592457000000|2020-06-18 05:10:00|19.29|18.93|19.29|18.93|19.31|18.95|19.28|18.92|16
1592457300000|2020-06-18 05:15:00|19.3|18.94|19.31|18.95|19.31|18.95|19.29|18.93|14
1592457600000|2020-06-18 05:20:00|19.3|18.94|19.34|18.98|19.34|18.98|19.3|18.94|18
1592457900000|2020-06-18 05:25:00|19.33|18.97|19.35|18.99|19.36|19|19.33|18.97|19
1592458200000|2020-06-18 05:30:00|19.36|19|19.36|19|19.37|19.01|19.35|18.99|11
1592458500000|2020-06-18 05:35:00|19.35|18.99|19.37|19.01|19.38|19.02|19.35|18.99|13
1592458800000|2020-06-18 05:40:00|19.36|19|19.37|19.01|19.37|19.01|19.36|19|12
1592459100000|2020-06-18 05:45:00|19.38|19.02|19.37|19.01|19.38|19.02|19.37|19.01|14
1592459400000|2020-06-18 05:50:00|19.38|19.02|19.37|19.01|19.38|19.02|19.37|19.01|16
1592459700000|2020-06-18 05:55:00|19.36|19|19.36|19|19.37|19.01|19.34|18.98|13
1592460000000|2020-06-18 06:00:00|19.35|18.99|19.34|18.98|19.35|18.99|19.32|18.96|21
1592460300000|2020-06-18 06:05:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|3
1592460600000|2020-06-18 06:10:00|19.34|18.98|19.33|18.97|19.34|18.98|19.33|18.97|8
1592460900000|2020-06-18 06:15:00|19.32|18.96|19.3|18.94|19.33|18.97|19.3|18.94|7
1592461200000|2020-06-18 06:20:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|12
1592461500000|2020-06-18 06:25:00|19.29|18.93|19.32|18.96|19.32|18.96|19.29|18.93|10
1592461800000|2020-06-18 06:30:00|19.33|18.97|19.35|18.99|19.35|18.99|19.33|18.97|5
1592462100000|2020-06-18 06:35:00|19.34|18.98|19.37|19.01|19.37|19.01|19.34|18.98|8
1592462400000|2020-06-18 06:40:00|19.38|19.02|19.38|19.02|19.39|19.03|19.37|19.01|17
1592462700000|2020-06-18 06:45:00|19.39|19.03|19.38|19.02|19.39|19.03|19.37|19.01|24
1592463000000|2020-06-18 06:50:00|19.37|19.01|19.36|19|19.38|19.02|19.35|18.99|10
1592463300000|2020-06-18 06:55:00|19.35|18.99|19.32|18.96|19.37|19.01|19.32|18.96|12
1592463600000|2020-06-18 07:00:00|19.33|18.97|19.37|19.01|19.38|19.02|19.33|18.97|17
1592463900000|2020-06-18 07:05:00|19.38|19.02|19.38|19.02|19.38|19.02|19.36|19|13
1592464200000|2020-06-18 07:10:00|19.39|19.03|19.4|19.04|19.4|19.04|19.38|19.02|14
1592464500000|2020-06-18 07:15:00|19.41|19.05|19.4|19.04|19.41|19.05|19.4|19.04|6
1592464800000|2020-06-18 07:20:00|19.39|19.03|19.36|19|19.39|19.03|19.36|19|16
1592465100000|2020-06-18 07:25:00|19.37|19.01|19.38|19.02|19.38|19.02|19.36|19|18
1592465400000|2020-06-18 07:30:00|19.37|19.01|19.39|19.03|19.4|19.04|19.37|19.01|7
1592465700000|2020-06-18 07:35:00|19.38|19.02|19.38|19.02|19.38|19.02|19.37|19.01|9
1592466000000|2020-06-18 07:40:00|19.37|19.01|19.35|18.99|19.38|19.02|19.34|18.98|15
1592466300000|2020-06-18 07:45:00|19.34|18.98|19.34|18.98|19.36|19|19.34|18.98|8
1592466600000|2020-06-18 07:50:00|19.35|18.99|19.35|18.99|19.35|18.99|19.34|18.98|5
1592466900000|2020-06-18 07:55:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|11
1592467200000|2020-06-18 08:00:00|19.35|18.99|19.34|18.98|19.35|18.99|19.34|18.98|8
1592467500000|2020-06-18 08:05:00|19.35|18.99|19.35|18.99|19.36|19|19.35|18.99|5
1592467800000|2020-06-18 08:10:00|19.36|19|19.35|18.99|19.36|19|19.35|18.99|20
1592468100000|2020-06-18 08:15:00|19.36|19|19.36|19|19.36|19|19.35|18.99|3
1592468400000|2020-06-18 08:20:00|19.37|19.01|19.37|19.01|19.39|19.03|19.36|19|17
1592468700000|2020-06-18 08:25:00|19.36|19|19.35|18.99|19.37|19.01|19.35|18.99|16
1592469000000|2020-06-18 08:30:00|19.36|19|19.37|19.01|19.37|19.01|19.35|18.99|22
1592469300000|2020-06-18 08:35:00|19.36|19|19.33|18.97|19.37|19.01|19.33|18.97|20
1592469600000|2020-06-18 08:40:00|19.32|18.96|19.31|18.95|19.33|18.97|19.3|18.94|20
1592469900000|2020-06-18 08:45:00|19.32|18.96|19.32|18.96|19.32|18.96|19.31|18.95|5
1592470200000|2020-06-18 08:50:00|19.31|18.95|19.32|18.96|19.33|18.97|19.31|18.95|4
1592470500000|2020-06-18 08:55:00|19.33|18.97|19.33|18.97|19.34|18.98|19.32|18.96|29
1592470800000|2020-06-18 09:00:00|19.34|18.98|19.31|18.95|19.34|18.98|19.31|18.95|6
1592471100000|2020-06-18 09:05:00|19.3|18.94|19.31|18.95|19.31|18.95|19.3|18.94|6
1592471400000|2020-06-18 09:10:00|19.3|18.94|19.3|18.94|19.31|18.95|19.3|18.94|3
1592471700000|2020-06-18 09:15:00|19.31|18.95|19.33|18.97|19.33|18.97|19.31|18.95|7
1592472000000|2020-06-18 09:20:00|19.32|18.96|19.32|18.96|19.33|18.97|19.31|18.95|15
1592472300000|2020-06-18 09:25:00|19.31|18.95|19.32|18.96|19.33|18.97|19.31|18.95|14
1592472600000|2020-06-18 09:30:00|19.31|18.95|19.33|18.97|19.34|18.98|19.31|18.95|11
1592472900000|2020-06-18 09:35:00|19.32|18.96|19.33|18.97|19.33|18.97|19.32|18.96|4
1592473200000|2020-06-18 09:40:00|19.32|18.96|19.31|18.95|19.32|18.96|19.31|18.95|18
1592473500000|2020-06-18 09:45:00|19.3|18.94|19.37|19.01|19.38|19.02|19.3|18.94|18
1592473800000|2020-06-18 09:50:00|19.38|19.02|19.34|18.98|19.39|19.03|19.34|18.98|47
1592474100000|2020-06-18 09:55:00|19.35|18.99|19.27|18.91|19.35|18.99|19.26|18.9|39
1592474400000|2020-06-18 10:00:00|19.26|18.9|19.3|18.94|19.3|18.94|19.22|18.86|59
1592474700000|2020-06-18 10:05:00|19.31|18.95|19.27|18.91|19.31|18.95|19.27|18.91|21
1592475000000|2020-06-18 10:10:00|19.26|18.9|19.27|18.91|19.29|18.93|19.26|18.9|18
1592475300000|2020-06-18 10:15:00|19.28|18.92|19.28|18.92|19.29|18.93|19.27|18.91|13
1592475600000|2020-06-18 10:20:00|19.29|18.93|19.29|18.93|19.29|18.93|19.28|18.92|5
1592475900000|2020-06-18 10:25:00|19.3|18.94|19.32|18.96|19.32|18.96|19.3|18.94|9
1592476200000|2020-06-18 10:30:00|19.33|18.97|19.35|18.99|19.36|19|19.33|18.97|23
1592476500000|2020-06-18 10:35:00|19.34|18.98|19.35|18.99|19.35|18.99|19.34|18.98|18
1592476800000|2020-06-18 10:40:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|5
1592477100000|2020-06-18 10:45:00|19.37|19.01|19.37|19.01|19.37|19.01|19.36|19|7
1592477400000|2020-06-18 10:50:00|19.36|19|19.36|19|19.37|19.01|19.36|19|3
1592477700000|2020-06-18 10:55:00|19.37|19.01|19.38|19.02|19.38|19.02|19.37|19.01|10
1592478000000|2020-06-18 11:00:00|19.39|19.03|19.37|19.01|19.39|19.03|19.37|19.01|3
1592478300000|2020-06-18 11:05:00|19.36|19|19.34|18.98|19.36|19|19.33|18.97|15
1592478600000|2020-06-18 11:10:00|19.35|18.99|19.35|18.99|19.37|19.01|19.35|18.99|13
1592478900000|2020-06-18 11:15:00|19.36|19|19.37|19.01|19.37|19.01|19.36|19|18
1592479200000|2020-06-18 11:20:00|19.36|19|19.35|18.99|19.37|19.01|19.32|18.96|20
1592479500000|2020-06-18 11:25:00|19.34|18.98|19.34|18.98|19.35|18.99|19.34|18.98|9
1592479800000|2020-06-18 11:30:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|18
1592480100000|2020-06-18 11:35:00|19.35|18.99|19.37|19.01|19.37|19.01|19.35|18.99|11
1592480400000|2020-06-18 11:40:00|19.36|19|19.35|18.99|19.36|19|19.34|18.98|4
1592480700000|2020-06-18 11:45:00|19.34|18.98|19.33|18.97|19.34|18.98|19.32|18.96|14
1592481000000|2020-06-18 11:50:00|19.34|18.98|19.34|18.98|19.34|18.98|19.33|18.97|11
1592481300000|2020-06-18 11:55:00|19.33|18.97|19.34|18.98|19.34|18.98|19.33|18.97|8
1592481600000|2020-06-18 12:00:00|19.35|18.99|19.31|18.95|19.35|18.99|19.31|18.95|15
1592481900000|2020-06-18 12:05:00|19.32|18.96|19.32|18.96|19.33|18.97|19.31|18.95|5
1592482200000|2020-06-18 12:10:00|19.33|18.97|19.32|18.96|19.33|18.97|19.32|18.96|2
1592482500000|2020-06-18 12:15:00|19.31|18.95|19.32|18.96|19.32|18.96|19.31|18.95|4
1592482800000|2020-06-18 12:20:00|19.31|18.95|19.33|18.97|19.33|18.97|19.31|18.95|5
1592483100000|2020-06-18 12:25:00|19.32|18.96|19.33|18.97|19.33|18.97|19.32|18.96|16
1592483700000|2020-06-18 12:35:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|7
1592484000000|2020-06-18 12:40:00|19.37|19.01|19.37|19.01|19.37|19.01|19.36|19|9
1592484300000|2020-06-18 12:45:00|19.38|19.02|19.37|19.01|19.38|19.02|19.36|19|6
1592484600000|2020-06-18 12:50:00|19.36|19|19.36|19|19.36|19|19.36|19|1
1592484900000|2020-06-18 12:55:00|19.35|18.99|19.32|18.96|19.35|18.99|19.32|18.96|21
1592485200000|2020-06-18 13:00:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|22
1592485500000|2020-06-18 13:05:00|19.31|18.95|19.28|18.92|19.31|18.95|19.25|18.89|24
1592485800000|2020-06-18 13:10:00|19.27|18.91|19.27|18.91|19.3|18.94|19.26|18.9|33
1592486100000|2020-06-18 13:15:00|19.26|18.9|19.25|18.89|19.27|18.91|19.24|18.88|24
1592486400000|2020-06-18 13:20:00|19.26|18.9|19.29|18.93|19.29|18.93|19.24|18.88|28
1592486700000|2020-06-18 13:25:00|19.28|18.92|19.28|18.92|19.3|18.94|19.28|18.92|5
1592487000000|2020-06-18 13:30:00|19.27|18.91|19.27|18.91|19.28|18.92|19.24|18.88|9
1592487300000|2020-06-18 13:35:00|19.26|18.9|19.2|18.84|19.27|18.91|19.2|18.84|41
1592487600000|2020-06-18 13:40:00|19.21|18.85|19.22|18.86|19.23|18.87|19.2|18.84|32
1592487900000|2020-06-18 13:45:00|19.23|18.87|19.25|18.89|19.25|18.89|19.2|18.84|25
1592488200000|2020-06-18 13:50:00|19.26|18.9|19.24|18.88|19.27|18.91|19.23|18.87|19
1592488500000|2020-06-18 13:55:00|19.23|18.87|19.24|18.88|19.25|18.89|19.23|18.87|24
1592488800000|2020-06-18 14:00:00|19.23|18.87|19.23|18.87|19.24|18.88|19.21|18.85|13
1592489100000|2020-06-18 14:05:00|19.22|18.86|19.25|18.89|19.25|18.89|19.22|18.86|20
1592489400000|2020-06-18 14:10:00|19.24|18.88|19.21|18.85|19.24|18.88|19.21|18.85|14
1592489700000|2020-06-18 14:15:00|19.2|18.84|19.23|18.87|19.24|18.88|19.2|18.84|24
1592490000000|2020-06-18 14:20:00|19.24|18.88|19.22|18.86|19.24|18.88|19.22|18.86|17
1592490300000|2020-06-18 14:25:00|19.23|18.87|19.23|18.87|19.24|18.88|19.21|18.85|27
1592490600000|2020-06-18 14:30:00|19.22|18.86|19.21|18.85|19.23|18.87|19.21|18.85|30
1592490900000|2020-06-18 14:35:00|19.22|18.86|19.24|18.88|19.24|18.88|19.22|18.86|29
1592491200000|2020-06-18 14:40:00|19.25|18.89|19.28|18.92|19.28|18.92|19.23|18.87|36
1592491500000|2020-06-18 14:45:00|19.27|18.91|19.29|18.93|19.29|18.93|19.27|18.91|25
1592491800000|2020-06-18 14:50:00|19.28|18.92|19.27|18.91|19.28|18.92|19.27|18.91|8
1592492100000|2020-06-18 14:55:00|19.28|18.92|19.31|18.95|19.31|18.95|19.27|18.91|17
1592492400000|2020-06-18 15:00:00|19.3|18.94|19.29|18.93|19.31|18.95|19.28|18.92|24
1592492700000|2020-06-18 15:05:00|19.28|18.92|19.31|18.95|19.31|18.95|19.28|18.92|4
1592493000000|2020-06-18 15:10:00|19.3|18.94|19.3|18.94|19.3|18.94|19.29|18.93|3
1592493300000|2020-06-18 15:15:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|14
1592493600000|2020-06-18 15:20:00|19.29|18.93|19.3|18.94|19.31|18.95|19.29|18.93|8
1592493900000|2020-06-18 15:25:00|19.31|18.95|19.3|18.94|19.31|18.95|19.3|18.94|4
1592494200000|2020-06-18 15:30:00|19.29|18.93|19.29|18.93|19.29|18.93|19.29|18.93|1
1592494500000|2020-06-18 15:35:00|19.28|18.92|19.26|18.9|19.28|18.92|19.26|18.9|3
1592494800000|2020-06-18 15:40:00|19.25|18.89|19.25|18.89|19.26|18.9|19.24|18.88|13
1592495100000|2020-06-18 15:45:00|19.24|18.88|19.16|18.8|19.25|18.89|19.16|18.8|13
1592495400000|2020-06-18 15:50:00|19.15|18.79|19.13|18.77|19.19|18.83|19.12|18.76|55
1592495700000|2020-06-18 15:55:00|19.12|18.76|19.07|18.71|19.12|18.76|19.06|18.7|51
1592496000000|2020-06-18 16:00:00|19.08|18.72|19.1|18.74|19.11|18.75|19.05|18.69|71
1592496300000|2020-06-18 16:05:00|19.09|18.73|19.09|18.73|19.1|18.74|19.08|18.72|9
1592496600000|2020-06-18 16:10:00|19.08|18.72|19.07|18.71|19.1|18.74|19.06|18.7|20
1592496900000|2020-06-18 16:15:00|19.06|18.7|19.09|18.73|19.09|18.73|19.05|18.69|22
1592497200000|2020-06-18 16:20:00|19.1|18.74|19.12|18.76|19.15|18.79|19.09|18.73|33
1592497500000|2020-06-18 16:25:00|19.11|18.75|19.12|18.76|19.12|18.76|19.1|18.74|10
1592497800000|2020-06-18 16:30:00|19.11|18.75|19.18|18.82|19.18|18.82|19.11|18.75|14
1592498100000|2020-06-18 16:35:00|19.17|18.81|19.17|18.81|19.18|18.82|19.17|18.81|19
1592498400000|2020-06-18 16:40:00|19.16|18.8|19.15|18.79|19.16|18.8|19.12|18.76|18
1592498700000|2020-06-18 16:45:00|19.14|18.78|19.19|18.83|19.19|18.83|19.14|18.78|16
1592499000000|2020-06-18 16:50:00|19.2|18.84|19.2|18.84|19.22|18.86|19.19|18.83|11
1592499300000|2020-06-18 16:55:00|19.19|18.83|19.14|18.78|19.2|18.84|19.14|18.78|17
1592499600000|2020-06-18 17:00:00|19.13|18.77|19.13|18.77|19.14|18.78|19.13|18.77|9
1592499900000|2020-06-18 17:05:00|19.14|18.78|19.14|18.78|19.14|18.78|19.13|18.77|9
1592500200000|2020-06-18 17:10:00|19.13|18.77|19.14|18.78|19.15|18.79|19.13|18.77|12
1592500500000|2020-06-18 17:15:00|19.15|18.79|19.16|18.8|19.17|18.81|19.15|18.79|4
1592500800000|2020-06-18 17:20:00|19.17|18.81|19.18|18.82|19.18|18.82|19.16|18.8|4
1592501100000|2020-06-18 17:25:00|19.19|18.83|19.19|18.83|19.19|18.83|19.18|18.82|7
1592501400000|2020-06-18 17:30:00|19.2|18.84|19.22|18.86|19.22|18.86|19.19|18.83|9
1592501700000|2020-06-18 17:35:00|19.21|18.85|19.18|18.82|19.21|18.85|19.17|18.81|10
1592502000000|2020-06-18 17:40:00|19.17|18.81|19.2|18.84|19.2|18.84|19.17|18.81|10
1592502300000|2020-06-18 17:45:00|19.21|18.85|19.22|18.86|19.22|18.86|19.2|18.84|34
1592502600000|2020-06-18 17:50:00|19.21|18.85|19.18|18.82|19.22|18.86|19.17|18.81|16
1592502900000|2020-06-18 17:55:00|19.17|18.81|19.18|18.82|19.18|18.82|19.17|18.81|10
1592503200000|2020-06-18 18:00:00|19.17|18.81|19.21|18.85|19.21|18.85|19.17|18.81|15
1592503500000|2020-06-18 18:05:00|19.2|18.84|19.19|18.83|19.21|18.85|19.19|18.83|6
1592503800000|2020-06-18 18:10:00|19.2|18.84|19.2|18.84|19.2|18.84|19.19|18.83|7
1592504100000|2020-06-18 18:15:00|19.19|18.83|19.19|18.83|19.2|18.84|19.19|18.83|17
1592504400000|2020-06-18 18:20:00|19.2|18.84|19.2|18.84|19.2|18.84|19.19|18.83|23
1592504700000|2020-06-18 18:25:00|19.19|18.83|19.19|18.83|19.19|18.83|19.19|18.83|1
1592505000000|2020-06-18 18:30:00|19.18|18.82|19.17|18.81|19.18|18.82|19.16|18.8|6
1592505300000|2020-06-18 18:35:00|19.16|18.8|19.16|18.8|19.17|18.81|19.16|18.8|5
1592505600000|2020-06-18 18:40:00|19.15|18.79|19.17|18.81|19.17|18.81|19.15|18.79|3
1592505900000|2020-06-18 18:45:00|19.18|18.82|19.17|18.81|19.18|18.82|19.17|18.81|2
1592506200000|2020-06-18 18:50:00|19.18|18.82|19.23|18.87|19.23|18.87|19.18|18.82|18
1592506500000|2020-06-18 18:55:00|19.24|18.88|19.21|18.85|19.25|18.89|19.21|18.85|12
1592506800000|2020-06-18 19:00:00|19.2|18.84|19.14|18.78|19.21|18.85|19.14|18.78|35
1592507100000|2020-06-18 19:05:00|19.13|18.77|19.13|18.77|19.14|18.78|19.13|18.77|13
1592507400000|2020-06-18 19:10:00|19.14|18.78|19.14|18.78|19.14|18.78|19.13|18.77|15
1592507700000|2020-06-18 19:15:00|19.13|18.77|19.18|18.82|19.18|18.82|19.05|18.69|96
1592508000000|2020-06-18 19:20:00|19.17|18.81|19.15|18.79|19.17|18.81|19.15|18.79|5
1592508300000|2020-06-18 19:25:00|19.16|18.8|19.16|18.8|19.17|18.81|19.15|18.79|9
1592508600000|2020-06-18 19:30:00|19.17|18.81|19.17|18.81|19.18|18.82|19.16|18.8|5
1592508900000|2020-06-18 19:35:00|19.16|18.8|19.17|18.81|19.17|18.81|19.16|18.8|2
1592509200000|2020-06-18 19:40:00|19.16|18.8|19.16|18.8|19.17|18.81|19.15|18.79|9
1592509500000|2020-06-18 19:45:00|19.17|18.81|19.16|18.8|19.17|18.81|19.16|18.8|4
1592509800000|2020-06-18 19:50:00|19.15|18.79|19.15|18.79|19.16|18.8|19.14|18.78|11
1592510100000|2020-06-18 19:55:00|19.16|18.8|19.18|18.82|19.19|18.83|19.16|18.8|11
1592510400000|2020-06-18 20:00:00|19.17|18.81|19.16|18.8|19.17|18.81|19.14|18.78|14
1592510700000|2020-06-18 20:05:00|19.15|18.79|19.2|18.84|19.21|18.85|19.15|18.79|22
1592511000000|2020-06-18 20:10:00|19.19|18.83|19.19|18.83|19.19|18.83|19.18|18.82|9
1592511300000|2020-06-18 20:15:00|19.18|18.82|19.18|18.82|19.19|18.83|19.17|18.81|13
1592511600000|2020-06-18 20:20:00|19.17|18.81|19.15|18.79|19.18|18.82|19.15|18.79|7
1592511900000|2020-06-18 20:25:00|19.14|18.78|19.15|18.79|19.16|18.8|19.13|18.77|40
1592512200000|2020-06-18 20:30:00|19.14|18.78|19.09|18.73|19.15|18.79|19.09|18.73|23
1592512500000|2020-06-18 20:35:00|19.08|18.72|19.07|18.71|19.09|18.73|19.01|18.65|47
1592512800000|2020-06-18 20:40:00|19.08|18.72|19.08|18.72|19.11|18.75|19.07|18.71|35
1592513100000|2020-06-18 20:45:00|19.09|18.73|19.06|18.7|19.11|18.75|19.06|18.7|22
1592513400000|2020-06-18 20:50:00|19.05|18.69|19.05|18.69|19.07|18.71|19.04|18.68|39
1592513700000|2020-06-18 20:55:00|19.04|18.68|19.1|18.74|19.11|18.75|19.04|18.68|37
1592514000000|2020-06-18 21:00:00|19.09|18.73|19.07|18.71|19.09|18.73|19.05|18.69|35
1592514300000|2020-06-18 21:05:00|19.08|18.72|19.08|18.72|19.09|18.73|19.07|18.71|29
1592514600000|2020-06-18 21:10:00|19.07|18.71|19.02|18.66|19.08|18.72|19.02|18.66|22
1592514900000|2020-06-18 21:15:00|19.03|18.67|19.04|18.68|19.04|18.68|19|18.64|38
1592515200000|2020-06-18 21:20:00|19.05|18.69|19.11|18.75|19.11|18.75|19.05|18.69|39
1592515500000|2020-06-18 21:25:00|19.1|18.74|19.13|18.77|19.13|18.77|19.1|18.74|36
1592515800000|2020-06-18 21:30:00|19.14|18.78|19.15|18.79|19.15|18.79|19.13|18.77|40
1592516100000|2020-06-18 21:35:00|19.14|18.78|19.16|18.8|19.16|18.8|19.14|18.78|34
1592516400000|2020-06-18 21:40:00|19.15|18.79|19.13|18.77|19.15|18.79|19.12|18.76|27
1592516700000|2020-06-18 21:45:00|19.14|18.78|19.17|18.81|19.17|18.81|19.13|18.77|63
1592517000000|2020-06-18 21:50:00|19.16|18.8|19.16|18.8|19.16|18.8|19.15|18.79|13
1592517300000|2020-06-18 21:55:00|19.17|18.81|19.17|18.81|19.17|18.81|19.16|18.8|11
1592517600000|2020-06-18 22:00:00|19.16|18.8|19.18|18.82|19.19|18.83|19.14|18.78|37
1592517900000|2020-06-18 22:05:00|19.19|18.83|19.19|18.83|19.21|18.85|19.18|18.82|55
1592518200000|2020-06-18 22:10:00|19.2|18.84|19.21|18.85|19.21|18.85|19.18|18.82|18
1592518500000|2020-06-18 22:15:00|19.2|18.84|19.19|18.83|19.21|18.85|19.18|18.82|14
1592518800000|2020-06-18 22:20:00|19.2|18.84|19.19|18.83|19.2|18.84|19.18|18.82|16
1592519100000|2020-06-18 22:25:00|19.18|18.82|19.18|18.82|19.19|18.83|19.16|18.8|29
1592519400000|2020-06-18 22:30:00|19.19|18.83|19.18|18.82|19.2|18.84|19.17|18.81|26
1592519700000|2020-06-18 22:35:00|19.17|18.81|19.19|18.83|19.2|18.84|19.17|18.81|15
1592520000000|2020-06-18 22:40:00|19.18|18.82|19.18|18.82|19.19|18.83|19.18|18.82|3
1592520300000|2020-06-18 22:45:00|19.19|18.83|19.17|18.81|19.19|18.83|19.17|18.81|13
1592520600000|2020-06-18 22:50:00|19.18|18.82|19.19|18.83|19.19|18.83|19.18|18.82|14
1592520900000|2020-06-18 22:55:00|19.18|18.82|19.19|18.83|19.2|18.84|19.17|18.81|31
1592521200000|2020-06-18 23:00:00|19.2|18.84|19.18|18.82|19.2|18.84|19.17|18.81|13
1592521500000|2020-06-18 23:05:00|19.19|18.83|19.18|18.82|19.19|18.83|19.17|18.81|8
1592521800000|2020-06-18 23:10:00|19.19|18.83|19.19|18.83|19.2|18.84|19.18|18.82|59
1592522100000|2020-06-18 23:15:00|19.18|18.82|19.21|18.85|19.21|18.85|19.18|18.82|24
1592522400000|2020-06-18 23:20:00|19.2|18.84|19.2|18.84|19.21|18.85|19.19|18.83|19
1592522700000|2020-06-18 23:25:00|19.19|18.83|19.21|18.85|19.21|18.85|19.19|18.83|17
1592523000000|2020-06-18 23:30:00|19.22|18.86|19.22|18.86|19.24|18.88|19.21|18.85|33
1592523300000|2020-06-18 23:35:00|19.23|18.87|19.21|18.85|19.23|18.87|19.21|18.85|35
1592523600000|2020-06-18 23:40:00|19.2|18.84|19.2|18.84|19.21|18.85|19.19|18.83|11
1592523900000|2020-06-18 23:45:00|19.21|18.85|19.2|18.84|19.21|18.85|19.2|18.84|22
1592524200000|2020-06-18 23:50:00|19.19|18.83|19.16|18.8|19.2|18.84|19.16|18.8|16
1592524500000|2020-06-18 23:55:00|19.17|18.81|19.16|18.8|19.18|18.82|19.16|18.8|12
1592524800000|2020-06-19 00:00:00|19.15|18.79|19.17|18.81|19.17|18.81|19.14|18.78|37
1592525100000|2020-06-19 00:05:00|19.16|18.8|19.18|18.82|19.18|18.82|19.16|18.8|35
1592525400000|2020-06-19 00:10:00|19.17|18.81|19.13|18.77|19.18|18.82|19.12|18.76|19
1592525700000|2020-06-19 00:15:00|19.14|18.78|19.13|18.77|19.14|18.78|19.12|18.76|26
1592526000000|2020-06-19 00:20:00|19.14|18.78|19.13|18.77|19.14|18.78|19.12|18.76|12
1592526300000|2020-06-19 00:25:00|19.12|18.76|19.13|18.77|19.15|18.79|19.12|18.76|22
1592526600000|2020-06-19 00:30:00|19.12|18.76|19.14|18.78|19.14|18.78|19.12|18.76|17
1592526900000|2020-06-19 00:35:00|19.13|18.77|19.11|18.75|19.13|18.77|19.11|18.75|27
1592527200000|2020-06-19 00:40:00|19.12|18.76|19.1|18.74|19.13|18.77|19.06|18.7|31
1592527500000|2020-06-19 00:45:00|19.09|18.73|19.14|18.78|19.14|18.78|19.08|18.72|61
1592527800000|2020-06-19 00:50:00|19.13|18.77|19.13|18.77|19.13|18.77|19.09|18.73|38
1592528100000|2020-06-19 00:55:00|19.12|18.76|19.13|18.77|19.14|18.78|19.12|18.76|18
1592528400000|2020-06-19 01:00:00|19.12|18.76|19.07|18.71|19.13|18.77|19.06|18.7|26
1592528700000|2020-06-19 01:05:00|19.06|18.7|19.08|18.72|19.08|18.72|19.05|18.69|13
1592529000000|2020-06-19 01:10:00|19.07|18.71|19.08|18.72|19.1|18.74|19.07|18.71|10
1592529300000|2020-06-19 01:15:00|19.07|18.71|19.1|18.74|19.11|18.75|19.06|18.7|44
1592529600000|2020-06-19 01:20:00|19.09|18.73|19.11|18.75|19.11|18.75|19.07|18.71|29
1592529900000|2020-06-19 01:25:00|19.1|18.74|19.09|18.73|19.11|18.75|19.07|18.71|39
1592530200000|2020-06-19 01:30:00|19.08|18.72|19.06|18.7|19.12|18.76|19.06|18.7|83
1592530500000|2020-06-19 01:35:00|19.05|18.69|19.08|18.72|19.09|18.73|19.05|18.69|26
1592530800000|2020-06-19 01:40:00|19.07|18.71|19.06|18.7|19.09|18.73|19.05|18.69|26
1592531100000|2020-06-19 01:45:00|19.05|18.69|19.05|18.69|19.07|18.71|19.05|18.69|15
1592531400000|2020-06-19 01:50:00|19.06|18.7|19.06|18.7|19.08|18.72|19.05|18.69|31
1592531700000|2020-06-19 01:55:00|19.05|18.69|19.03|18.67|19.06|18.7|19.03|18.67|17
1592532000000|2020-06-19 02:00:00|19.02|18.66|19.06|18.7|19.06|18.7|19.01|18.65|105
1592532300000|2020-06-19 02:05:00|19.07|18.71|19.04|18.68|19.08|18.72|19.04|18.68|50
1592532600000|2020-06-19 02:10:00|19.03|18.67|19|18.64|19.04|18.68|18.99|18.63|65
1592532900000|2020-06-19 02:15:00|18.99|18.63|19.01|18.65|19.02|18.66|18.99|18.63|27
1592533200000|2020-06-19 02:20:00|19|18.64|19.03|18.67|19.03|18.67|19|18.64|20
1592533500000|2020-06-19 02:25:00|19.04|18.68|19.04|18.68|19.04|18.68|19.03|18.67|5
1592533800000|2020-06-19 02:30:00|19.05|18.69|19.07|18.71|19.09|18.73|19.04|18.68|29
1592534100000|2020-06-19 02:35:00|19.06|18.7|19.08|18.72|19.08|18.72|19.05|18.69|19
1592534400000|2020-06-19 02:40:00|19.06|18.7|19.02|18.66|19.07|18.71|19.02|18.66|41
1592534700000|2020-06-19 02:45:00|19.01|18.65|19.05|18.69|19.06|18.7|19|18.64|21
1592535000000|2020-06-19 02:50:00|19.04|18.68|19|18.64|19.06|18.7|19|18.64|49
1592535300000|2020-06-19 02:55:00|18.99|18.63|18.94|18.58|19|18.64|18.92|18.56|60
1592535600000|2020-06-19 03:00:00|18.93|18.57|18.98|18.62|18.99|18.63|18.92|18.56|70
1592535900000|2020-06-19 03:05:00|18.99|18.63|18.98|18.62|18.99|18.63|18.96|18.6|22
1592536200000|2020-06-19 03:10:00|18.97|18.61|18.97|18.61|18.98|18.62|18.97|18.61|37
1592536500000|2020-06-19 03:15:00|18.96|18.6|18.96|18.6|18.96|18.6|18.94|18.58|25
1592536800000|2020-06-19 03:20:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|14
1592537100000|2020-06-19 03:25:00|18.95|18.59|19|18.64|19.01|18.65|18.95|18.59|24
1592537400000|2020-06-19 03:30:00|18.99|18.63|18.98|18.62|19|18.64|18.98|18.62|40
1592537700000|2020-06-19 03:35:00|18.99|18.63|18.96|18.6|19|18.64|18.95|18.59|44
1592538000000|2020-06-19 03:40:00|18.95|18.59|18.95|18.59|18.98|18.62|18.95|18.59|23
1592538300000|2020-06-19 03:45:00|18.94|18.58|18.91|18.55|18.95|18.59|18.89|18.53|28
1592538600000|2020-06-19 03:50:00|18.9|18.54|18.95|18.59|18.95|18.59|18.87|18.51|78
1592538900000|2020-06-19 03:55:00|18.94|18.58|18.98|18.62|18.98|18.62|18.94|18.58|46
1592539200000|2020-06-19 04:00:00|18.97|18.61|18.97|18.61|18.98|18.62|18.95|18.59|44
1592539500000|2020-06-19 04:05:00|18.96|18.6|18.98|18.62|19|18.64|18.96|18.6|44
1592539800000|2020-06-19 04:10:00|18.99|18.63|18.99|18.63|19|18.64|18.98|18.62|13
1592540100000|2020-06-19 04:15:00|18.98|18.62|18.98|18.62|18.99|18.63|18.98|18.62|9
1592540400000|2020-06-19 04:20:00|18.99|18.63|19.01|18.65|19.03|18.67|18.98|18.62|29
1592540700000|2020-06-19 04:25:00|19.02|18.66|19.03|18.67|19.03|18.67|19|18.64|36
1592541000000|2020-06-19 04:30:00|19.02|18.66|19.02|18.66|19.03|18.67|19.01|18.65|13
1592541300000|2020-06-19 04:35:00|19.03|18.67|19.03|18.67|19.04|18.68|19.01|18.65|24
1592541600000|2020-06-19 04:40:00|19.04|18.68|19.03|18.67|19.04|18.68|19.03|18.67|10
1592541900000|2020-06-19 04:45:00|19.04|18.68|19.04|18.68|19.05|18.69|19.03|18.67|23
1592542200000|2020-06-19 04:50:00|19.03|18.67|19.03|18.67|19.04|18.68|19.03|18.67|15
1592542500000|2020-06-19 04:55:00|19.04|18.68|19.01|18.65|19.04|18.68|19.01|18.65|14
1592542800000|2020-06-19 05:00:00|18.99|18.63|19.01|18.65|19.01|18.65|18.99|18.63|16
1592543100000|2020-06-19 05:05:00|19|18.64|19.01|18.65|19.03|18.67|19|18.64|12
1592543400000|2020-06-19 05:10:00|19.02|18.66|19.01|18.65|19.03|18.67|19|18.64|20
1592543700000|2020-06-19 05:15:00|19.02|18.66|19.03|18.67|19.04|18.68|19.02|18.66|36
1592544000000|2020-06-19 05:20:00|19.04|18.68|19.05|18.69|19.05|18.69|19.02|18.66|38
1592544300000|2020-06-19 05:25:00|19.04|18.68|19.03|18.67|19.05|18.69|19.03|18.67|34
1592544600000|2020-06-19 05:30:00|19.04|18.68|19.06|18.7|19.07|18.71|19.02|18.66|32
1592544900000|2020-06-19 05:35:00|19.07|18.71|19.09|18.73|19.11|18.75|19.05|18.69|67
1592545200000|2020-06-19 05:40:00|19.1|18.74|19.08|18.72|19.1|18.74|19.08|18.72|45
1592545500000|2020-06-19 05:45:00|19.09|18.73|19.09|18.73|19.09|18.73|19.07|18.71|39
1592545800000|2020-06-19 05:50:00|19.08|18.72|19.08|18.72|19.09|18.73|19.07|18.71|41
1592546100000|2020-06-19 05:55:00|19.07|18.71|19.14|18.78|19.14|18.78|19.07|18.71|47
1592546400000|2020-06-19 06:00:00|19.13|18.77|19.13|18.77|19.15|18.79|19.09|18.73|38
1592546700000|2020-06-19 06:05:00|19.12|18.76|19.11|18.75|19.13|18.77|19.1|18.74|16
1592547000000|2020-06-19 06:10:00|19.1|18.74|19.11|18.75|19.13|18.77|19.09|18.73|30
1592547300000|2020-06-19 06:15:00|19.12|18.76|19.13|18.77|19.14|18.78|19.11|18.75|28
1592547600000|2020-06-19 06:20:00|19.12|18.76|19.09|18.73|19.12|18.76|19.09|18.73|18
1592547900000|2020-06-19 06:25:00|19.1|18.74|19.09|18.73|19.1|18.74|19.08|18.72|30
1592548200000|2020-06-19 06:30:00|19.1|18.74|19.09|18.73|19.1|18.74|19.09|18.73|34
1592548500000|2020-06-19 06:35:00|19.1|18.74|19.09|18.73|19.1|18.74|19.09|18.73|14
1592548800000|2020-06-19 06:40:00|19.08|18.72|19.08|18.72|19.1|18.74|19.07|18.71|23
1592549100000|2020-06-19 06:45:00|19.09|18.73|19.09|18.73|19.09|18.73|19.07|18.71|44
1592549400000|2020-06-19 06:50:00|19.1|18.74|19.09|18.73|19.1|18.74|19.07|18.71|71
1592549700000|2020-06-19 06:55:00|19.08|18.72|19.07|18.71|19.09|18.73|19.07|18.71|10
1592550000000|2020-06-19 07:00:00|19.06|18.7|19.05|18.69|19.07|18.71|19.05|18.69|16
1592550300000|2020-06-19 07:05:00|19.04|18.68|19.03|18.67|19.04|18.68|19.02|18.66|20
1592550600000|2020-06-19 07:10:00|19.02|18.66|19.01|18.65|19.04|18.68|19|18.64|39
1592550900000|2020-06-19 07:15:00|19.02|18.66|19|18.64|19.03|18.67|19|18.64|37
1592551200000|2020-06-19 07:20:00|19.01|18.65|19.03|18.67|19.04|18.68|18.99|18.63|39
1592551500000|2020-06-19 07:25:00|19.02|18.66|19.02|18.66|19.02|18.66|19|18.64|45
1592551800000|2020-06-19 07:30:00|19.01|18.65|18.99|18.63|19.02|18.66|18.98|18.62|19
1592552100000|2020-06-19 07:35:00|19|18.64|18.99|18.63|19|18.64|18.97|18.61|24
1592552400000|2020-06-19 07:40:00|19|18.64|18.97|18.61|19.01|18.65|18.97|18.61|30
1592552700000|2020-06-19 07:45:00|18.98|18.62|18.97|18.61|18.98|18.62|18.96|18.6|65
1592553000000|2020-06-19 07:50:00|18.96|18.6|18.91|18.55|18.98|18.62|18.9|18.54|55
1592553300000|2020-06-19 07:55:00|18.9|18.54|18.99|18.63|18.99|18.63|18.9|18.54|49
1592553600000|2020-06-19 08:00:00|18.98|18.62|18.96|18.6|18.98|18.62|18.94|18.58|29
1592553900000|2020-06-19 08:05:00|18.97|18.61|18.97|18.61|18.97|18.61|18.95|18.59|70
1592554200000|2020-06-19 08:10:00|18.96|18.6|18.92|18.56|18.97|18.61|18.91|18.55|37
1592554500000|2020-06-19 08:15:00|18.91|18.55|18.93|18.57|18.94|18.58|18.91|18.55|23
1592554800000|2020-06-19 08:20:00|18.94|18.58|18.93|18.57|18.94|18.58|18.91|18.55|45
1592555100000|2020-06-19 08:25:00|18.94|18.58|18.91|18.55|18.95|18.59|18.91|18.55|33
1592555400000|2020-06-19 08:30:00|18.92|18.56|18.98|18.62|18.99|18.63|18.92|18.56|37
1592555700000|2020-06-19 08:35:00|18.99|18.63|18.98|18.62|19.01|18.65|18.98|18.62|50
1592556000000|2020-06-19 08:40:00|18.99|18.63|18.99|18.63|18.99|18.63|18.97|18.61|13
1592556300000|2020-06-19 08:45:00|19|18.64|19.02|18.66|19.03|18.67|18.99|18.63|21
1592556600000|2020-06-19 08:50:00|19.01|18.65|19|18.64|19.03|18.67|18.98|18.62|21
1592556900000|2020-06-19 08:55:00|18.99|18.63|19.01|18.65|19.02|18.66|18.99|18.63|11
1592557200000|2020-06-19 09:00:00|19.02|18.66|19.04|18.68|19.04|18.68|19|18.64|40
1592557500000|2020-06-19 09:05:00|19.03|18.67|19.05|18.69|19.06|18.7|19.03|18.67|61
1592557800000|2020-06-19 09:10:00|19.04|18.68|19.04|18.68|19.05|18.69|19.02|18.66|17
1592558100000|2020-06-19 09:15:00|19.05|18.69|19.12|18.76|19.19|18.83|19.04|18.68|130
1592558400000|2020-06-19 09:20:00|19.11|18.75|19.14|18.78|19.14|18.78|19.09|18.73|52
1592558700000|2020-06-19 09:25:00|19.13|18.77|19.12|18.76|19.13|18.77|19.11|18.75|20
1592559000000|2020-06-19 09:30:00|19.13|18.77|19.09|18.73|19.15|18.79|19.08|18.72|25
1592559300000|2020-06-19 09:35:00|19.08|18.72|19.1|18.74|19.1|18.74|19.08|18.72|39
1592559600000|2020-06-19 09:40:00|19.09|18.73|19.11|18.75|19.12|18.76|19.09|18.73|23
1592559900000|2020-06-19 09:45:00|19.12|18.76|19.11|18.75|19.13|18.77|19.1|18.74|16
1592560200000|2020-06-19 09:50:00|19.12|18.76|19.09|18.73|19.12|18.76|19.09|18.73|26
1592560500000|2020-06-19 09:55:00|19.1|18.74|19.1|18.74|19.12|18.76|19.1|18.74|27
1592560800000|2020-06-19 10:00:00|19.11|18.75|19.13|18.77|19.14|18.78|19.1|18.74|24
1592561100000|2020-06-19 10:05:00|19.12|18.76|19.15|18.79|19.15|18.79|19.12|18.76|14
1592561400000|2020-06-19 10:10:00|19.14|18.78|19.16|18.8|19.18|18.82|19.14|18.78|27
1592561700000|2020-06-19 10:15:00|19.17|18.81|19.15|18.79|19.17|18.81|19.15|18.79|17
1592562000000|2020-06-19 10:20:00|19.16|18.8|19.13|18.77|19.16|18.8|19.12|18.76|26
1592562300000|2020-06-19 10:25:00|19.12|18.76|19.12|18.76|19.13|18.77|19.12|18.76|9
1592562600000|2020-06-19 10:30:00|19.13|18.77|19.14|18.78|19.14|18.78|19.12|18.76|18
1592562900000|2020-06-19 10:35:00|19.13|18.77|19.12|18.76|19.15|18.79|19.12|18.76|12
1592563200000|2020-06-19 10:40:00|19.11|18.75|19.11|18.75|19.12|18.76|19.1|18.74|5
1592563500000|2020-06-19 10:45:00|19.1|18.74|19.12|18.76|19.12|18.76|19.1|18.74|11
1592563800000|2020-06-19 10:50:00|19.13|18.77|19.13|18.77|19.15|18.79|19.12|18.76|37
1592564100000|2020-06-19 10:55:00|19.12|18.76|19.14|18.78|19.14|18.78|19.12|18.76|25
1592564400000|2020-06-19 11:00:00|19.15|18.79|19.16|18.8|19.16|18.8|19.14|18.78|12
1592564700000|2020-06-19 11:05:00|19.17|18.81|19.13|18.77|19.18|18.82|19.13|18.77|17
1592565000000|2020-06-19 11:10:00|19.12|18.76|19.12|18.76|19.13|18.77|19.11|18.75|29
1592565300000|2020-06-19 11:15:00|19.13|18.77|19.12|18.76|19.14|18.78|19.12|18.76|14
1592565600000|2020-06-19 11:20:00|19.11|18.75|19.14|18.78|19.15|18.79|19.11|18.75|10
1592565900000|2020-06-19 11:25:00|19.15|18.79|19.14|18.78|19.15|18.79|19.13|18.77|18
1592566200000|2020-06-19 11:30:00|19.13|18.77|19.13|18.77|19.13|18.77|19.12|18.76|13
1592566500000|2020-06-19 11:35:00|19.14|18.78|19.12|18.76|19.15|18.79|19.12|18.76|13
1592566800000|2020-06-19 11:40:00|19.13|18.77|19.13|18.77|19.13|18.77|19.11|18.75|9
1592567100000|2020-06-19 11:45:00|19.12|18.76|19.11|18.75|19.14|18.78|19.11|18.75|12
1592567400000|2020-06-19 11:50:00|19.1|18.74|19.1|18.74|19.11|18.75|19.1|18.74|9
1592567700000|2020-06-19 11:55:00|19.09|18.73|19.12|18.76|19.12|18.76|19.09|18.73|20
1592568000000|2020-06-19 12:00:00|19.13|18.77|19.12|18.76|19.14|18.78|19.12|18.76|26
1592568300000|2020-06-19 12:05:00|19.11|18.75|19.13|18.77|19.14|18.78|19.11|18.75|15
1592568600000|2020-06-19 12:10:00|19.14|18.78|19.15|18.79|19.15|18.79|19.13|18.77|12
1592568900000|2020-06-19 12:15:00|19.14|18.78|19.15|18.79|19.18|18.82|19.14|18.78|34
1592569200000|2020-06-19 12:20:00|19.16|18.8|19.15|18.79|19.18|18.82|19.15|18.79|12
1592569500000|2020-06-19 12:25:00|19.16|18.8|19.16|18.8|19.18|18.82|19.15|18.79|13
1592569800000|2020-06-19 12:30:00|19.15|18.79|19.12|18.76|19.16|18.8|19.12|18.76|16
1592570100000|2020-06-19 12:35:00|19.11|18.75|19.1|18.74|19.12|18.76|19.1|18.74|10
1592570400000|2020-06-19 12:40:00|19.11|18.75|19.09|18.73|19.11|18.75|19.08|18.72|19
1592570700000|2020-06-19 12:45:00|19.1|18.74|19.1|18.74|19.13|18.77|19.09|18.73|13
1592571000000|2020-06-19 12:50:00|19.09|18.73|19.1|18.74|19.11|18.75|19.09|18.73|15
1592571300000|2020-06-19 12:55:00|19.09|18.73|19.09|18.73|19.1|18.74|19.09|18.73|5
1592571600000|2020-06-19 13:00:00|19.08|18.72|19.07|18.71|19.09|18.73|19.07|18.71|6
1592571900000|2020-06-19 13:05:00|19.08|18.72|19.08|18.72|19.08|18.72|19.08|18.72|1
1592572200000|2020-06-19 13:10:00|19.09|18.73|19.1|18.74|19.11|18.75|19.08|18.72|16
1592572500000|2020-06-19 13:15:00|19.11|18.75|19.1|18.74|19.11|18.75|19.1|18.74|2
1592572800000|2020-06-19 13:20:00|19.11|18.75|19.1|18.74|19.11|18.75|19.1|18.74|2
1592573100000|2020-06-19 13:25:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|10
1592573400000|2020-06-19 13:30:00|19.09|18.73|19.08|18.72|19.1|18.74|19.08|18.72|22
1592573700000|2020-06-19 13:35:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|8
1592574000000|2020-06-19 13:40:00|19.09|18.73|19.09|18.73|19.1|18.74|19.08|18.72|15
1592574300000|2020-06-19 13:45:00|19.1|18.74|19.09|18.73|19.1|18.74|19.08|18.72|6
1592574600000|2020-06-19 13:50:00|19.1|18.74|19.1|18.74|19.1|18.74|19.09|18.73|7
1592574900000|2020-06-19 13:55:00|19.11|18.75|19.1|18.74|19.12|18.76|19.1|18.74|8
1592575200000|2020-06-19 14:00:00|19.11|18.75|19.1|18.74|19.11|18.75|19.1|18.74|16
1592575500000|2020-06-19 14:05:00|19.09|18.73|19.09|18.73|19.1|18.74|19.08|18.72|19
1592575800000|2020-06-19 14:10:00|19.08|18.72|19.07|18.71|19.08|18.72|19.07|18.71|10
1592576100000|2020-06-19 14:15:00|19.08|18.72|19.09|18.73|19.1|18.74|19.07|18.71|28
1592576400000|2020-06-19 14:20:00|19.1|18.74|19.1|18.74|19.1|18.74|19.09|18.73|5
1592576700000|2020-06-19 14:25:00|19.11|18.75|19.14|18.78|19.14|18.78|19.1|18.74|10
1592577000000|2020-06-19 14:30:00|19.13|18.77|19.08|18.72|19.13|18.77|19.07|18.71|16
1592577600000|2020-06-19 14:40:00|19.07|18.71|19.1|18.74|19.1|18.74|19.07|18.71|6
1592577900000|2020-06-19 14:45:00|19.11|18.75|19.08|18.72|19.11|18.75|19.08|18.72|16
1592578500000|2020-06-19 14:55:00|19.07|18.71|19.07|18.71|19.08|18.72|19.06|18.7|10
1592578800000|2020-06-19 15:00:00|19.08|18.72|19.1|18.74|19.1|18.74|19.08|18.72|11
1592579100000|2020-06-19 15:05:00|19.11|18.75|19.09|18.73|19.12|18.76|19.08|18.72|11
1592579400000|2020-06-19 15:10:00|19.08|18.72|19.1|18.74|19.1|18.74|19.08|18.72|13
1592579700000|2020-06-19 15:15:00|19.09|18.73|19.08|18.72|19.1|18.74|19.08|18.72|10
1592580000000|2020-06-19 15:20:00|19.07|18.71|19.04|18.68|19.07|18.71|19.04|18.68|36
1592580300000|2020-06-19 15:25:00|19.05|18.69|19.07|18.71|19.07|18.71|19.04|18.68|37
1592580600000|2020-06-19 15:30:00|19.08|18.72|19.1|18.74|19.11|18.75|19.08|18.72|13
1592580900000|2020-06-19 15:35:00|19.09|18.73|19.1|18.74|19.1|18.74|19.09|18.73|28
1592581200000|2020-06-19 15:40:00|19.09|18.73|19.06|18.7|19.1|18.74|19.06|18.7|14
1592581500000|2020-06-19 15:45:00|19.07|18.71|19.09|18.73|19.09|18.73|19.07|18.71|11
1592581800000|2020-06-19 15:50:00|19.08|18.72|19.02|18.66|19.08|18.72|19.02|18.66|13
1592582100000|2020-06-19 15:55:00|19.01|18.65|18.97|18.61|19.02|18.66|18.97|18.61|15
1592582400000|2020-06-19 16:00:00|18.98|18.62|19.03|18.67|19.06|18.7|18.97|18.61|36
1592582700000|2020-06-19 16:05:00|19.02|18.66|18.99|18.63|19.02|18.66|18.98|18.62|8
1592583000000|2020-06-19 16:10:00|19|18.64|18.96|18.6|19|18.64|18.96|18.6|23
1592583300000|2020-06-19 16:15:00|18.95|18.59|18.94|18.58|18.97|18.61|18.94|18.58|20
1592583600000|2020-06-19 16:20:00|18.93|18.57|18.94|18.58|18.97|18.61|18.92|18.56|52
1592583900000|2020-06-19 16:25:00|18.95|18.59|18.94|18.58|18.96|18.6|18.93|18.57|24
1592584200000|2020-06-19 16:30:00|18.95|18.59|18.94|18.58|18.95|18.59|18.93|18.57|4
1592584500000|2020-06-19 16:35:00|18.93|18.57|18.95|18.59|18.96|18.6|18.93|18.57|29
1592584800000|2020-06-19 16:40:00|18.96|18.6|18.95|18.59|18.96|18.6|18.93|18.57|32
1592585100000|2020-06-19 16:45:00|18.96|18.6|18.99|18.63|18.99|18.63|18.95|18.59|14
1592585400000|2020-06-19 16:50:00|18.98|18.62|18.98|18.62|18.99|18.63|18.98|18.62|5
1592585700000|2020-06-19 16:55:00|18.99|18.63|18.99|18.63|19|18.64|18.98|18.62|19
1592586000000|2020-06-19 17:00:00|19|18.64|19.01|18.65|19.04|18.68|19|18.64|16
1592586300000|2020-06-19 17:05:00|19|18.64|18.98|18.62|19|18.64|18.97|18.61|10
1592586600000|2020-06-19 17:10:00|18.96|18.6|18.98|18.62|18.98|18.62|18.96|18.6|15
1592586900000|2020-06-19 17:15:00|18.97|18.61|18.98|18.62|18.99|18.63|18.97|18.61|6
1592587200000|2020-06-19 17:20:00|18.97|18.61|18.96|18.6|18.98|18.62|18.96|18.6|12
1592587500000|2020-06-19 17:25:00|18.97|18.61|18.96|18.6|18.98|18.62|18.96|18.6|6
1592587800000|2020-06-19 17:30:00|18.95|18.59|18.95|18.59|18.96|18.6|18.93|18.57|24
1592588100000|2020-06-19 17:35:00|18.96|18.6|19.02|18.66|19.02|18.66|18.95|18.59|21
1592588400000|2020-06-19 17:40:00|19.01|18.65|19.01|18.65|19.02|18.66|19|18.64|11
1592588700000|2020-06-19 17:45:00|19|18.64|18.99|18.63|19.01|18.65|18.99|18.63|10
1592589000000|2020-06-19 17:50:00|19|18.64|18.98|18.62|19|18.64|18.98|18.62|5
1592589300000|2020-06-19 17:55:00|18.97|18.61|18.95|18.59|18.97|18.61|18.95|18.59|3
1592589600000|2020-06-19 18:00:00|18.96|18.6|18.96|18.6|18.97|18.61|18.95|18.59|17
1592589900000|2020-06-19 18:05:00|18.95|18.59|18.94|18.58|18.95|18.59|18.93|18.57|18
1592590200000|2020-06-19 18:10:00|18.95|18.59|18.93|18.57|18.95|18.59|18.93|18.57|13
1592590500000|2020-06-19 18:15:00|18.94|18.58|18.94|18.58|18.96|18.6|18.93|18.57|19
1592590800000|2020-06-19 18:20:00|18.95|18.59|18.95|18.59|18.95|18.59|18.94|18.58|9
1592591100000|2020-06-19 18:25:00|18.94|18.58|18.93|18.57|18.94|18.58|18.92|18.56|6
1592591400000|2020-06-19 18:30:00|18.92|18.56|18.88|18.52|18.93|18.57|18.83|18.47|64
1592591700000|2020-06-19 18:35:00|18.87|18.51|18.93|18.57|18.93|18.57|18.87|18.51|53
1592592000000|2020-06-19 18:40:00|18.94|18.58|18.96|18.6|18.97|18.61|18.9|18.54|53
1592592300000|2020-06-19 18:45:00|18.97|18.61|18.95|18.59|18.98|18.62|18.94|18.58|25
1592592600000|2020-06-19 18:50:00|18.94|18.58|19.01|18.65|19.01|18.65|18.92|18.56|40
1592592900000|2020-06-19 18:55:00|19|18.64|18.97|18.61|19|18.64|18.93|18.57|36
1592593200000|2020-06-19 19:00:00|18.98|18.62|18.94|18.58|18.98|18.62|18.93|18.57|13
1592593500000|2020-06-19 19:05:00|18.93|18.57|18.95|18.59|18.96|18.6|18.93|18.57|9
1592593800000|2020-06-19 19:10:00|18.96|18.6|18.96|18.6|18.96|18.6|18.94|18.58|21
1592594100000|2020-06-19 19:15:00|18.95|18.59|18.95|18.59|18.99|18.63|18.95|18.59|23
1592594400000|2020-06-19 19:20:00|18.96|18.6|18.98|18.62|18.99|18.63|18.95|18.59|25
1592594700000|2020-06-19 19:25:00|18.97|18.61|18.95|18.59|18.98|18.62|18.95|18.59|9
1592595000000|2020-06-19 19:30:00|18.96|18.6|18.99|18.63|18.99|18.63|18.95|18.59|30
1592595300000|2020-06-19 19:35:00|18.98|18.62|18.96|18.6|18.99|18.63|18.96|18.6|7
1592595600000|2020-06-19 19:40:00|18.97|18.61|18.95|18.59|18.97|18.61|18.95|18.59|7
1592595900000|2020-06-19 19:45:00|18.94|18.58|18.93|18.57|18.94|18.58|18.93|18.57|12
1592596200000|2020-06-19 19:50:00|18.92|18.56|18.93|18.57|18.93|18.57|18.92|18.56|8
1592596500000|2020-06-19 19:55:00|18.94|18.58|18.92|18.56|18.97|18.61|18.92|18.56|32
1592596800000|2020-06-19 20:00:00|18.91|18.55|18.9|18.54|18.91|18.55|18.9|18.54|18
1592597100000|2020-06-19 20:05:00|18.89|18.53|18.89|18.53|18.89|18.53|18.87|18.51|5
1592597400000|2020-06-19 20:10:00|18.9|18.54|18.89|18.53|18.93|18.57|18.89|18.53|16
1592597700000|2020-06-19 20:15:00|18.88|18.52|18.93|18.57|18.93|18.57|18.87|18.51|44
1592598000000|2020-06-19 20:20:00|18.94|18.58|18.93|18.57|18.96|18.6|18.92|18.56|20
1592598300000|2020-06-19 20:25:00|18.94|18.58|18.92|18.56|18.95|18.59|18.92|18.56|23
1592598600000|2020-06-19 20:30:00|18.93|18.57|18.92|18.56|18.94|18.58|18.92|18.56|24
1592598900000|2020-06-19 20:35:00|18.93|18.57|18.94|18.58|18.95|18.59|18.92|18.56|22
1592599200000|2020-06-19 20:40:00|18.95|18.59|18.93|18.57|18.95|18.59|18.92|18.56|15
1592599500000|2020-06-19 20:45:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|6
1592599800000|2020-06-19 20:50:00|18.96|18.6|18.97|18.61|18.97|18.61|18.95|18.59|12
1592600100000|2020-06-19 20:55:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|6
1592636400000|2020-06-20 07:00:00|18.99|18.63|18.99|18.63|19|18.64|18.97|18.61|13
1592636700000|2020-06-20 07:05:00|18.98|18.62|18.99|18.63|19|18.64|18.98|18.62|10
1592637000000|2020-06-20 07:10:00|18.98|18.62|18.98|18.62|18.99|18.63|18.97|18.61|13
1592637300000|2020-06-20 07:15:00|18.99|18.63|18.96|18.6|18.99|18.63|18.94|18.58|49
1592637600000|2020-06-20 07:20:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|2
1592637900000|2020-06-20 07:25:00|18.97|18.61|18.96|18.6|18.97|18.61|18.95|18.59|4
1592638200000|2020-06-20 07:30:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|22
1592638500000|2020-06-20 07:35:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|12
1592638800000|2020-06-20 07:40:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|4
1592639100000|2020-06-20 07:45:00|18.95|18.59|18.94|18.58|18.96|18.6|18.94|18.58|8
1592639400000|2020-06-20 07:50:00|18.95|18.59|18.95|18.59|18.96|18.6|18.94|18.58|7
1592639700000|2020-06-20 07:55:00|18.94|18.58|18.94|18.58|18.95|18.59|18.94|18.58|5
1592640000000|2020-06-20 08:00:00|18.93|18.57|18.92|18.56|18.94|18.58|18.92|18.56|12
1592640300000|2020-06-20 08:05:00|18.91|18.55|18.91|18.55|18.92|18.56|18.9|18.54|23
1592640600000|2020-06-20 08:10:00|18.92|18.56|18.91|18.55|18.92|18.56|18.9|18.54|15
1592640900000|2020-06-20 08:15:00|18.92|18.56|18.9|18.54|18.92|18.56|18.89|18.53|17
1592641200000|2020-06-20 08:20:00|18.91|18.55|18.91|18.55|18.92|18.56|18.9|18.54|65
1592641500000|2020-06-20 08:25:00|18.92|18.56|18.9|18.54|18.92|18.56|18.9|18.54|49
1592641800000|2020-06-20 08:30:00|18.91|18.55|18.9|18.54|18.91|18.55|18.89|18.53|8
1592642100000|2020-06-20 08:35:00|18.89|18.53|18.87|18.51|18.9|18.54|18.85|18.49|29
1592642400000|2020-06-20 08:40:00|18.86|18.5|18.85|18.49|18.87|18.51|18.85|18.49|8
1592642700000|2020-06-20 08:45:00|18.84|18.48|18.87|18.51|18.88|18.52|18.84|18.48|10
1592643000000|2020-06-20 08:50:00|18.86|18.5|18.88|18.52|18.89|18.53|18.86|18.5|29
1592643300000|2020-06-20 08:55:00|18.87|18.51|18.87|18.51|18.88|18.52|18.86|18.5|7
1592643600000|2020-06-20 09:00:00|18.86|18.5|18.89|18.53|18.89|18.53|18.85|18.49|34
1592643900000|2020-06-20 09:05:00|18.9|18.54|18.89|18.53|18.9|18.54|18.88|18.52|4
1592644200000|2020-06-20 09:10:00|18.88|18.52|18.89|18.53|18.9|18.54|18.88|18.52|40
1592644500000|2020-06-20 09:15:00|18.88|18.52|18.89|18.53|18.89|18.53|18.88|18.52|2
1592644800000|2020-06-20 09:20:00|18.9|18.54|18.88|18.52|18.9|18.54|18.88|18.52|21
1592645100000|2020-06-20 09:25:00|18.87|18.51|18.88|18.52|18.88|18.52|18.87|18.51|22
1592645400000|2020-06-20 09:30:00|18.87|18.51|18.86|18.5|18.88|18.52|18.86|18.5|26
1592645700000|2020-06-20 09:35:00|18.87|18.51|18.88|18.52|18.88|18.52|18.86|18.5|26
1592646000000|2020-06-20 09:40:00|18.87|18.51|18.87|18.51|18.88|18.52|18.87|18.51|19
1592646300000|2020-06-20 09:45:00|18.88|18.52|18.9|18.54|18.9|18.54|18.87|18.51|19
1592646600000|2020-06-20 09:50:00|18.91|18.55|18.9|18.54|18.91|18.55|18.89|18.53|16
1592646900000|2020-06-20 09:55:00|18.89|18.53|18.9|18.54|18.9|18.54|18.89|18.53|2
1592647200000|2020-06-20 10:00:00|18.89|18.53|18.88|18.52|18.9|18.54|18.87|18.51|18
1592647500000|2020-06-20 10:05:00|18.89|18.53|18.89|18.53|18.89|18.53|18.88|18.52|27
1592647800000|2020-06-20 10:10:00|18.88|18.52|18.88|18.52|18.89|18.53|18.87|18.51|31
1592648100000|2020-06-20 10:15:00|18.89|18.53|18.89|18.53|18.89|18.53|18.88|18.52|15
1592649000000|2020-06-20 10:30:00|18.9|18.54|18.9|18.54|18.9|18.54|18.89|18.53|11
1592649300000|2020-06-20 10:35:00|18.89|18.53|18.9|18.54|18.91|18.55|18.89|18.53|6
1592649600000|2020-06-20 10:40:00|18.89|18.53|18.9|18.54|18.91|18.55|18.89|18.53|12
1592649900000|2020-06-20 10:45:00|18.89|18.53|18.89|18.53|18.89|18.53|18.88|18.52|11
1592650200000|2020-06-20 10:50:00|18.88|18.52|18.89|18.53|18.9|18.54|18.88|18.52|32
1592650500000|2020-06-20 10:55:00|18.9|18.54|18.91|18.55|18.92|18.56|18.89|18.53|28
1592650800000|2020-06-20 11:00:00|18.92|18.56|18.89|18.53|18.92|18.56|18.89|18.53|8
1592651100000|2020-06-20 11:05:00|18.9|18.54|18.85|18.49|18.9|18.54|18.85|18.49|16
1592651400000|2020-06-20 11:10:00|18.84|18.48|18.85|18.49|18.85|18.49|18.84|18.48|8
1592651700000|2020-06-20 11:15:00|18.84|18.48|18.82|18.46|18.84|18.48|18.68|18.32|105
1592652000000|2020-06-20 11:20:00|18.83|18.47|18.89|18.53|18.93|18.57|18.83|18.47|84
1592652300000|2020-06-20 11:25:00|18.88|18.52|18.86|18.5|18.88|18.52|18.83|18.47|41
1592652600000|2020-06-20 11:30:00|18.85|18.49|18.85|18.49|18.86|18.5|18.83|18.47|35
1592652900000|2020-06-20 11:35:00|18.84|18.48|18.89|18.53|18.89|18.53|18.84|18.48|38
1592653200000|2020-06-20 11:40:00|18.88|18.52|18.86|18.5|18.88|18.52|18.86|18.5|17
1592653500000|2020-06-20 11:45:00|18.87|18.51|18.89|18.53|18.89|18.53|18.86|18.5|23
1592653800000|2020-06-20 11:50:00|18.88|18.52|18.91|18.55|18.91|18.55|18.87|18.51|24
1592654100000|2020-06-20 11:55:00|18.92|18.56|18.94|18.58|18.95|18.59|18.91|18.55|31
1592654400000|2020-06-20 12:00:00|18.93|18.57|18.92|18.56|18.94|18.58|18.92|18.56|22
1592654700000|2020-06-20 12:05:00|18.93|18.57|18.92|18.56|18.94|18.58|18.9|18.54|26
1592655000000|2020-06-20 12:10:00|18.91|18.55|18.91|18.55|18.92|18.56|18.91|18.55|23
1592655300000|2020-06-20 12:15:00|18.92|18.56|18.92|18.56|18.92|18.56|18.91|18.55|13
1592655600000|2020-06-20 12:20:00|18.93|18.57|18.98|18.62|18.98|18.62|18.92|18.56|10
1592655900000|2020-06-20 12:25:00|18.97|18.61|18.93|18.57|18.98|18.62|18.93|18.57|15
1592656200000|2020-06-20 12:30:00|18.94|18.58|18.93|18.57|18.94|18.58|18.93|18.57|2
1592656500000|2020-06-20 12:35:00|18.94|18.58|18.93|18.57|18.94|18.58|18.93|18.57|4
1592656800000|2020-06-20 12:40:00|18.94|18.58|18.93|18.57|18.94|18.58|18.93|18.57|16
1592657100000|2020-06-20 12:45:00|18.94|18.58|18.93|18.57|18.94|18.58|18.92|18.56|22
1592657400000|2020-06-20 12:50:00|18.92|18.56|18.92|18.56|18.93|18.57|18.91|18.55|29
1592657700000|2020-06-20 12:55:00|18.91|18.55|18.89|18.53|18.92|18.56|18.89|18.53|29
1592658000000|2020-06-20 13:00:00|18.9|18.54|18.9|18.54|18.92|18.56|18.89|18.53|15
1592658300000|2020-06-20 13:05:00|18.89|18.53|18.9|18.54|18.9|18.54|18.89|18.53|2
1592658600000|2020-06-20 13:10:00|18.89|18.53|18.9|18.54|18.9|18.54|18.89|18.53|38
1592658900000|2020-06-20 13:15:00|18.89|18.53|18.89|18.53|18.9|18.54|18.89|18.53|21
1592659200000|2020-06-20 13:20:00|18.9|18.54|18.89|18.53|18.9|18.54|18.89|18.53|34
1592659500000|2020-06-20 13:25:00|18.88|18.52|18.88|18.52|18.89|18.53|18.88|18.52|19
1592659800000|2020-06-20 13:30:00|18.87|18.51|18.89|18.53|18.89|18.53|18.87|18.51|7
1592660100000|2020-06-20 13:35:00|18.88|18.52|18.89|18.53|18.89|18.53|18.88|18.52|38
1592660400000|2020-06-20 13:40:00|18.88|18.52|18.87|18.51|18.89|18.53|18.87|18.51|26
1592660700000|2020-06-20 13:45:00|18.88|18.52|18.88|18.52|18.88|18.52|18.85|18.49|67
1592661000000|2020-06-20 13:50:00|18.87|18.51|18.88|18.52|18.88|18.52|18.87|18.51|14
1592661300000|2020-06-20 13:55:00|18.87|18.51|18.86|18.5|18.87|18.51|18.85|18.49|8
1592661600000|2020-06-20 14:00:00|18.87|18.51|18.86|18.5|18.87|18.51|18.86|18.5|40
1592661900000|2020-06-20 14:05:00|18.87|18.51|18.85|18.49|18.87|18.51|18.85|18.49|37
1592662200000|2020-06-20 14:10:00|18.86|18.5|18.87|18.51|18.87|18.51|18.85|18.49|36
1592662500000|2020-06-20 14:15:00|18.88|18.52|18.86|18.5|18.88|18.52|18.86|18.5|9
1592662800000|2020-06-20 14:20:00|18.87|18.51|18.87|18.51|18.87|18.51|18.86|18.5|27
1592663100000|2020-06-20 14:25:00|18.88|18.52|18.88|18.52|18.88|18.52|18.87|18.51|23
1592663400000|2020-06-20 14:30:00|18.87|18.51|18.87|18.51|18.88|18.52|18.87|18.51|11
1592663700000|2020-06-20 14:35:00|18.86|18.5|18.87|18.51|18.87|18.51|18.86|18.5|12
1592664000000|2020-06-20 14:40:00|18.86|18.5|18.88|18.52|18.88|18.52|18.86|18.5|15
1592664300000|2020-06-20 14:45:00|18.89|18.53|18.9|18.54|18.92|18.56|18.88|18.52|14
1592664600000|2020-06-20 14:50:00|18.89|18.53|18.89|18.53|18.9|18.54|18.89|18.53|7
1592664900000|2020-06-20 14:55:00|18.88|18.52|18.84|18.48|18.88|18.52|18.84|18.48|13
1592665200000|2020-06-20 15:00:00|18.83|18.47|18.84|18.48|18.84|18.48|18.83|18.47|24
1592665500000|2020-06-20 15:05:00|18.83|18.47|18.83|18.47|18.84|18.48|18.83|18.47|7
1592665800000|2020-06-20 15:10:00|18.84|18.48|18.82|18.46|18.85|18.49|18.81|18.45|15
1592666100000|2020-06-20 15:15:00|18.81|18.45|18.81|18.45|18.83|18.47|18.79|18.43|27
1592666400000|2020-06-20 15:20:00|18.8|18.44|18.79|18.43|18.81|18.45|18.79|18.43|14
1592666700000|2020-06-20 15:25:00|18.78|18.42|18.8|18.44|18.8|18.44|18.76|18.4|23
1592667000000|2020-06-20 15:30:00|18.79|18.43|18.81|18.45|18.82|18.46|18.78|18.42|23
1592667300000|2020-06-20 15:35:00|18.82|18.46|18.82|18.46|18.82|18.46|18.8|18.44|9
1592667600000|2020-06-20 15:40:00|18.83|18.47|18.83|18.47|18.84|18.48|18.82|18.46|19
1592667900000|2020-06-20 15:45:00|18.82|18.46|18.81|18.45|18.83|18.47|18.8|18.44|16
1592668200000|2020-06-20 15:50:00|18.82|18.46|18.8|18.44|18.82|18.46|18.8|18.44|13
1592668500000|2020-06-20 15:55:00|18.81|18.45|18.8|18.44|18.81|18.45|18.79|18.43|10
1592668800000|2020-06-20 16:00:00|18.79|18.43|18.79|18.43|18.8|18.44|18.77|18.41|29
1592669100000|2020-06-20 16:05:00|18.8|18.44|18.82|18.46|18.82|18.46|18.8|18.44|15
1592669400000|2020-06-20 16:10:00|18.81|18.45|18.82|18.46|18.83|18.47|18.8|18.44|24
1592669700000|2020-06-20 16:15:00|18.83|18.47|18.83|18.47|18.84|18.48|18.82|18.46|25
1592670000000|2020-06-20 16:20:00|18.84|18.48|18.83|18.47|18.84|18.48|18.82|18.46|14
1592670300000|2020-06-20 16:25:00|18.84|18.48|18.84|18.48|18.85|18.49|18.84|18.48|7
1592670600000|2020-06-20 16:30:00|18.85|18.49|18.84|18.48|18.85|18.49|18.83|18.47|12
1592670900000|2020-06-20 16:35:00|18.83|18.47|18.82|18.46|18.83|18.47|18.82|18.46|4
1592671200000|2020-06-20 16:40:00|18.83|18.47|18.83|18.47|18.83|18.47|18.82|18.46|5
1592671500000|2020-06-20 16:45:00|18.82|18.46|18.84|18.48|18.84|18.48|18.82|18.46|19
1592671800000|2020-06-20 16:50:00|18.83|18.47|18.84|18.48|18.84|18.48|18.83|18.47|8
1592672100000|2020-06-20 16:55:00|18.83|18.47|18.82|18.46|18.84|18.48|18.82|18.46|8
1592672400000|2020-06-20 17:00:00|18.83|18.47|18.83|18.47|18.83|18.47|18.82|18.46|29
1592672700000|2020-06-20 17:05:00|18.84|18.48|18.84|18.48|18.84|18.48|18.83|18.47|5
1592673000000|2020-06-20 17:10:00|18.83|18.47|18.84|18.48|18.85|18.49|18.82|18.46|14
1592673300000|2020-06-20 17:15:00|18.85|18.49|18.85|18.49|18.86|18.5|18.83|18.47|15
1592673600000|2020-06-20 17:20:00|18.84|18.48|18.84|18.48|18.86|18.5|18.84|18.48|25
1592673900000|2020-06-20 17:25:00|18.85|18.49|18.84|18.48|18.85|18.49|18.84|18.48|10
1592674200000|2020-06-20 17:30:00|18.85|18.49|18.86|18.5|18.86|18.5|18.84|18.48|24
1592674500000|2020-06-20 17:35:00|18.87|18.51|18.87|18.51|18.88|18.52|18.86|18.5|9
1592674800000|2020-06-20 17:40:00|18.86|18.5|18.87|18.51|18.88|18.52|18.86|18.5|8
1592675100000|2020-06-20 17:45:00|18.88|18.52|18.87|18.51|18.88|18.52|18.87|18.51|2
1592675400000|2020-06-20 17:50:00|18.88|18.52|18.87|18.51|18.88|18.52|18.87|18.51|10
1592675700000|2020-06-20 17:55:00|18.88|18.52|18.87|18.51|18.88|18.52|18.87|18.51|8
1592676000000|2020-06-20 18:00:00|18.88|18.52|18.88|18.52|18.88|18.52|18.87|18.51|7
1592676300000|2020-06-20 18:05:00|18.87|18.51|18.88|18.52|18.89|18.53|18.87|18.51|8
1592676600000|2020-06-20 18:10:00|18.89|18.53|18.91|18.55|18.92|18.56|18.89|18.53|25
1592676900000|2020-06-20 18:15:00|18.92|18.56|18.91|18.55|18.92|18.56|18.9|18.54|6
1592677200000|2020-06-20 18:20:00|18.9|18.54|18.91|18.55|18.91|18.55|18.9|18.54|4
1592678400000|2020-06-20 18:40:00|18.92|18.56|18.91|18.55|18.92|18.56|18.91|18.55|8
1592678700000|2020-06-20 18:45:00|18.92|18.56|18.94|18.58|18.95|18.59|18.91|18.55|19
1592679000000|2020-06-20 18:50:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|8
1592679300000|2020-06-20 18:55:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|12
1592679600000|2020-06-20 19:00:00|18.95|18.59|18.95|18.59|18.96|18.6|18.95|18.59|23
1592679900000|2020-06-20 19:05:00|18.94|18.58|18.94|18.58|18.95|18.59|18.93|18.57|15
1592680200000|2020-06-20 19:10:00|18.93|18.57|18.93|18.57|18.94|18.58|18.92|18.56|19
1592680500000|2020-06-20 19:15:00|18.92|18.56|18.95|18.59|18.95|18.59|18.92|18.56|6
1592680800000|2020-06-20 19:20:00|18.96|18.6|18.95|18.59|18.96|18.6|18.94|18.58|12
1592681400000|2020-06-20 19:30:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|4
1592681700000|2020-06-20 19:35:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|14
1592682000000|2020-06-20 19:40:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|6
1592682300000|2020-06-20 19:45:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|8
1592682600000|2020-06-20 19:50:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|14
1592682900000|2020-06-20 19:55:00|18.94|18.58|18.94|18.58|18.94|18.58|18.94|18.58|1
1592683200000|2020-06-20 20:00:00|18.93|18.57|18.93|18.57|18.94|18.58|18.93|18.57|17
1592683500000|2020-06-20 20:05:00|18.94|18.58|18.95|18.59|18.95|18.59|18.93|18.57|10
1592683800000|2020-06-20 20:10:00|18.94|18.58|18.99|18.63|18.99|18.63|18.94|18.58|18
1592684100000|2020-06-20 20:15:00|18.98|18.62|18.99|18.63|18.99|18.63|18.98|18.62|2
1592684400000|2020-06-20 20:20:00|19|18.64|19.01|18.65|19.01|18.65|19|18.64|2
1592684700000|2020-06-20 20:25:00|19.02|18.66|19.02|18.66|19.02|18.66|19.01|18.65|17
1592685000000|2020-06-20 20:30:00|19.03|18.67|19.02|18.66|19.03|18.67|19.02|18.66|22
1592685300000|2020-06-20 20:35:00|19.01|18.65|18.98|18.62|19.02|18.66|18.98|18.62|26
1592685600000|2020-06-20 20:40:00|18.97|18.61|18.97|18.61|18.98|18.62|18.97|18.61|5
1592685900000|2020-06-20 20:45:00|18.98|18.62|18.98|18.62|18.98|18.62|18.98|18.62|1
1592686200000|2020-06-20 20:50:00|18.99|18.63|18.98|18.62|18.99|18.63|18.98|18.62|18
1592686500000|2020-06-20 20:55:00|18.97|18.61|18.95|18.59|18.98|18.62|18.95|18.59|11
1592686800000|2020-06-20 21:00:00|18.96|18.6|18.97|18.61|18.97|18.61|18.96|18.6|10
1592687100000|2020-06-20 21:05:00|18.98|18.62|19|18.64|19|18.64|18.97|18.61|7
1592687400000|2020-06-20 21:10:00|19.01|18.65|18.98|18.62|19.01|18.65|18.98|18.62|22
1592687700000|2020-06-20 21:15:00|18.99|18.63|18.99|18.63|18.99|18.63|18.98|18.62|7
1592688000000|2020-06-20 21:20:00|18.98|18.62|18.99|18.63|18.99|18.63|18.98|18.62|6
1592688300000|2020-06-20 21:25:00|18.98|18.62|18.99|18.63|18.99|18.63|18.98|18.62|24
1592688600000|2020-06-20 21:30:00|18.98|18.62|18.98|18.62|18.99|18.63|18.98|18.62|21
1592689200000|2020-06-20 21:40:00|18.97|18.61|18.98|18.62|18.98|18.62|18.97|18.61|2
1592689500000|2020-06-20 21:45:00|18.97|18.61|18.98|18.62|18.99|18.63|18.97|18.61|10
1592689800000|2020-06-20 21:50:00|18.97|18.61|18.98|18.62|18.98|18.62|18.97|18.61|10
1592690100000|2020-06-20 21:55:00|18.97|18.61|18.97|18.61|18.98|18.62|18.96|18.6|15
1592690400000|2020-06-20 22:00:00|18.98|18.62|19.03|18.67|19.03|18.67|18.98|18.62|30
1592690700000|2020-06-20 22:05:00|19.02|18.66|19.02|18.66|19.03|18.67|19.02|18.66|9
1592691000000|2020-06-20 22:10:00|19.03|18.67|19.02|18.66|19.03|18.67|19.01|18.65|40
1592691300000|2020-06-20 22:15:00|19.03|18.67|19.01|18.65|19.04|18.68|19.01|18.65|36
1592691600000|2020-06-20 22:20:00|19.02|18.66|19.02|18.66|19.03|18.67|19.01|18.65|21
1592691900000|2020-06-20 22:25:00|19.03|18.67|19.05|18.69|19.06|18.7|19.02|18.66|15
1592692200000|2020-06-20 22:30:00|19.06|18.7|19.04|18.68|19.06|18.7|19.04|18.68|11
1592692500000|2020-06-20 22:35:00|19.05|18.69|19.06|18.7|19.06|18.7|19.04|18.68|8
1592692800000|2020-06-20 22:40:00|19.05|18.69|19.04|18.68|19.06|18.7|19.04|18.68|22
1592693100000|2020-06-20 22:45:00|19.05|18.69|19.04|18.68|19.05|18.69|19.04|18.68|16
1592693400000|2020-06-20 22:50:00|19.05|18.69|19.03|18.67|19.05|18.69|19.03|18.67|9
1592693700000|2020-06-20 22:55:00|19.02|18.66|19.02|18.66|19.03|18.67|19.01|18.65|19
1592694000000|2020-06-20 23:00:00|19.03|18.67|18.98|18.62|19.03|18.67|18.98|18.62|14
1592694300000|2020-06-20 23:05:00|18.99|18.63|18.99|18.63|18.99|18.63|18.98|18.62|17
1592694600000|2020-06-20 23:10:00|18.98|18.62|18.98|18.62|18.99|18.63|18.98|18.62|29
1592694900000|2020-06-20 23:15:00|18.99|18.63|18.99|18.63|19|18.64|18.98|18.62|19
1592695200000|2020-06-20 23:20:00|19|18.64|19|18.64|19.01|18.65|18.99|18.63|19
1592695500000|2020-06-20 23:25:00|19.01|18.65|19.02|18.66|19.03|18.67|19|18.64|40
1592695800000|2020-06-20 23:30:00|19.03|18.67|19.01|18.65|19.03|18.67|19.01|18.65|5
1592696100000|2020-06-20 23:35:00|19|18.64|18.98|18.62|19.01|18.65|18.97|18.61|21
1592696400000|2020-06-20 23:40:00|18.99|18.63|19|18.64|19.01|18.65|18.99|18.63|10
1592696700000|2020-06-20 23:45:00|18.99|18.63|18.97|18.61|19|18.64|18.96|18.6|15
1592697000000|2020-06-20 23:50:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|8
1592697300000|2020-06-20 23:55:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|12
1592697600000|2020-06-21 00:00:00|18.98|18.62|18.98|18.62|19|18.64|18.97|18.61|27
1592697900000|2020-06-21 00:05:00|18.99|18.63|18.98|18.62|18.99|18.63|18.98|18.62|6
1592698200000|2020-06-21 00:10:00|18.97|18.61|18.96|18.6|18.98|18.62|18.96|18.6|14
1592698500000|2020-06-21 00:15:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|14
1592698800000|2020-06-21 00:20:00|18.97|18.61|18.98|18.62|18.99|18.63|18.96|18.6|24
1592699100000|2020-06-21 00:25:00|18.97|18.61|18.98|18.62|18.99|18.63|18.97|18.61|24
1592699400000|2020-06-21 00:30:00|18.99|18.63|18.97|18.61|18.99|18.63|18.97|18.61|7
1592699700000|2020-06-21 00:35:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|2
1592700000000|2020-06-21 00:40:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|12
1592700300000|2020-06-21 00:45:00|18.98|18.62|18.98|18.62|18.98|18.62|18.97|18.61|7
1592700600000|2020-06-21 00:50:00|18.97|18.61|18.96|18.6|18.98|18.62|18.96|18.6|4
1592700900000|2020-06-21 00:55:00|18.97|18.61|18.98|18.62|18.98|18.62|18.97|18.61|8
1592701200000|2020-06-21 01:00:00|18.99|18.63|19|18.64|19.01|18.65|18.99|18.63|8
1592701500000|2020-06-21 01:05:00|18.99|18.63|18.98|18.62|19|18.64|18.97|18.61|22
1592701800000|2020-06-21 01:10:00|18.97|18.61|18.99|18.63|18.99|18.63|18.97|18.61|9
1592702100000|2020-06-21 01:15:00|18.98|18.62|18.98|18.62|18.98|18.62|18.98|18.62|1
1592702400000|2020-06-21 01:20:00|18.99|18.63|19|18.64|19|18.64|18.99|18.63|4
1592702700000|2020-06-21 01:25:00|18.99|18.63|19|18.64|19.01|18.65|18.99|18.63|6
1592703000000|2020-06-21 01:30:00|18.99|18.63|19|18.64|19|18.64|18.99|18.63|6
1592703300000|2020-06-21 01:35:00|18.99|18.63|19|18.64|19|18.64|18.99|18.63|2
1592703600000|2020-06-21 01:40:00|18.99|18.63|18.98|18.62|18.99|18.63|18.97|18.61|16
1592703900000|2020-06-21 01:45:00|18.97|18.61|18.96|18.6|18.98|18.62|18.95|18.59|14
1592704200000|2020-06-21 01:50:00|18.97|18.61|18.97|18.61|18.97|18.61|18.97|18.61|1
1592704500000|2020-06-21 01:55:00|18.96|18.6|18.97|18.61|18.97|18.61|18.96|18.6|10
1592704800000|2020-06-21 02:00:00|18.96|18.6|18.97|18.61|18.97|18.61|18.96|18.6|8
1592705100000|2020-06-21 02:05:00|18.98|18.62|19|18.64|19.01|18.65|18.97|18.61|29
1592705400000|2020-06-21 02:10:00|19.01|18.65|19.01|18.65|19.01|18.65|19|18.64|5
1592705700000|2020-06-21 02:15:00|19|18.64|18.99|18.63|19|18.64|18.98|18.62|4
1592706000000|2020-06-21 02:20:00|19|18.64|19.01|18.65|19.01|18.65|18.99|18.63|12
1592706300000|2020-06-21 02:25:00|19|18.64|19|18.64|19.02|18.66|18.99|18.63|13
1592706600000|2020-06-21 02:30:00|19.01|18.65|19|18.64|19.03|18.67|19|18.64|28
1592706900000|2020-06-21 02:35:00|18.99|18.63|18.99|18.63|19|18.64|18.99|18.63|19
1592707200000|2020-06-21 02:40:00|19|18.64|18.99|18.63|19|18.64|18.99|18.63|30
1592707500000|2020-06-21 02:45:00|19|18.64|18.97|18.61|19|18.64|18.97|18.61|24
1592707800000|2020-06-21 02:50:00|18.96|18.6|18.97|18.61|18.98|18.62|18.96|18.6|22
1592708100000|2020-06-21 02:55:00|18.98|18.62|18.98|18.62|18.98|18.62|18.96|18.6|21
1592708400000|2020-06-21 03:00:00|18.99|18.63|18.97|18.61|18.99|18.63|18.97|18.61|17
1592708700000|2020-06-21 03:05:00|18.98|18.62|18.95|18.59|18.98|18.62|18.95|18.59|14
1592709000000|2020-06-21 03:10:00|18.94|18.58|18.96|18.6|18.96|18.6|18.94|18.58|9
1592709300000|2020-06-21 03:15:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|14
1592709600000|2020-06-21 03:20:00|18.95|18.59|18.95|18.59|18.96|18.6|18.95|18.59|11
1592709900000|2020-06-21 03:25:00|18.96|18.6|18.94|18.58|18.96|18.6|18.94|18.58|41
1592710200000|2020-06-21 03:30:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|54
1592710500000|2020-06-21 03:35:00|18.95|18.59|18.94|18.58|18.96|18.6|18.93|18.57|28
1592710800000|2020-06-21 03:40:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|4
1592711100000|2020-06-21 03:45:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|8
1592711400000|2020-06-21 03:50:00|18.93|18.57|18.94|18.58|18.94|18.58|18.92|18.56|16
1592711700000|2020-06-21 03:55:00|18.93|18.57|18.95|18.59|18.95|18.59|18.93|18.57|13
1592712000000|2020-06-21 04:00:00|18.96|18.6|18.95|18.59|18.96|18.6|18.94|18.58|32
1592712300000|2020-06-21 04:05:00|18.96|18.6|18.94|18.58|18.96|18.6|18.93|18.57|19
1592712600000|2020-06-21 04:10:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|2
1592712900000|2020-06-21 04:15:00|18.93|18.57|18.95|18.59|18.96|18.6|18.92|18.56|11
1592713200000|2020-06-21 04:20:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|8
1592713500000|2020-06-21 04:25:00|18.96|18.6|18.95|18.59|18.96|18.6|18.94|18.58|16
1592713800000|2020-06-21 04:30:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|40
1592714100000|2020-06-21 04:35:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|10
1592714400000|2020-06-21 04:40:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|10
1592714700000|2020-06-21 04:45:00|18.96|18.6|18.94|18.58|18.96|18.6|18.93|18.57|25
1592715000000|2020-06-21 04:50:00|18.95|18.59|18.96|18.6|18.97|18.61|18.94|18.58|22
1592715300000|2020-06-21 04:55:00|18.95|18.59|18.95|18.59|18.96|18.6|18.95|18.59|3
1592715600000|2020-06-21 05:00:00|18.96|18.6|18.97|18.61|18.97|18.61|18.95|18.59|34
1592715900000|2020-06-21 05:05:00|18.96|18.6|18.95|18.59|18.97|18.61|18.94|18.58|14
1592716200000|2020-06-21 05:10:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|2
1592716500000|2020-06-21 05:15:00|18.94|18.58|18.97|18.61|18.97|18.61|18.94|18.58|12
1592716800000|2020-06-21 05:20:00|18.96|18.6|18.94|18.58|18.96|18.6|18.94|18.58|5
1592717100000|2020-06-21 05:25:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|4
1592717400000|2020-06-21 05:30:00|18.93|18.57|18.96|18.6|18.96|18.6|18.93|18.57|8
1592717700000|2020-06-21 05:35:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|6
1592718000000|2020-06-21 05:40:00|18.95|18.59|18.98|18.62|18.98|18.62|18.95|18.59|4
1592718300000|2020-06-21 05:45:00|18.99|18.63|18.97|18.61|18.99|18.63|18.96|18.6|15
1592718600000|2020-06-21 05:50:00|18.98|18.62|18.98|18.62|18.98|18.62|18.97|18.61|19
1592718900000|2020-06-21 05:55:00|18.97|18.61|18.97|18.61|18.98|18.62|18.97|18.61|9
1592719200000|2020-06-21 06:00:00|18.98|18.62|18.99|18.63|19.01|18.65|18.97|18.61|28
1592719500000|2020-06-21 06:05:00|18.98|18.62|18.98|18.62|18.99|18.63|18.96|18.6|25
1592719800000|2020-06-21 06:10:00|18.97|18.61|18.99|18.63|18.99|18.63|18.97|18.61|9
1592720100000|2020-06-21 06:15:00|18.98|18.62|18.97|18.61|18.98|18.62|18.96|18.6|16
1592720400000|2020-06-21 06:20:00|18.96|18.6|18.96|18.6|18.97|18.61|18.96|18.6|5
1592720700000|2020-06-21 06:25:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|8
1592721000000|2020-06-21 06:30:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|6
1592721300000|2020-06-21 06:35:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|8
1592721600000|2020-06-21 06:40:00|18.97|18.61|18.98|18.62|18.99|18.63|18.96|18.6|10
1592721900000|2020-06-21 06:45:00|18.99|18.63|18.99|18.63|19|18.64|18.98|18.62|15
1592722200000|2020-06-21 06:50:00|18.98|18.62|19|18.64|19.01|18.65|18.98|18.62|13
1592722500000|2020-06-21 06:55:00|18.99|18.63|18.97|18.61|19|18.64|18.96|18.6|23
1592722800000|2020-06-21 07:00:00|18.98|18.62|18.99|18.63|19|18.64|18.98|18.62|8
1592723100000|2020-06-21 07:05:00|18.98|18.62|18.98|18.62|18.98|18.62|18.97|18.61|7
1592723400000|2020-06-21 07:10:00|18.99|18.63|18.98|18.62|18.99|18.63|18.98|18.62|2
1592723700000|2020-06-21 07:15:00|18.97|18.61|18.98|18.62|19|18.64|18.97|18.61|20
1592724000000|2020-06-21 07:20:00|18.99|18.63|18.99|18.63|18.99|18.63|18.98|18.62|31
1592724300000|2020-06-21 07:25:00|18.98|18.62|18.97|18.61|18.99|18.63|18.96|18.6|24
1592724600000|2020-06-21 07:30:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|6
1592724900000|2020-06-21 07:35:00|18.96|18.6|18.98|18.62|18.98|18.62|18.96|18.6|5
1592725200000|2020-06-21 07:40:00|18.97|18.61|18.97|18.61|18.97|18.61|18.97|18.61|1
1592725500000|2020-06-21 07:45:00|18.96|18.6|18.97|18.61|18.97|18.61|18.96|18.6|6
1592725800000|2020-06-21 07:50:00|18.96|18.6|18.97|18.61|18.97|18.61|18.96|18.6|4
1592726100000|2020-06-21 07:55:00|18.96|18.6|18.97|18.61|18.97|18.61|18.96|18.6|12
1592726700000|2020-06-21 08:05:00|18.96|18.6|18.97|18.61|18.97|18.61|18.95|18.59|18
1592727000000|2020-06-21 08:10:00|18.96|18.6|18.96|18.6|18.97|18.61|18.95|18.59|23
1592727300000|2020-06-21 08:15:00|18.95|18.59|18.94|18.58|18.96|18.6|18.94|18.58|4
1592727600000|2020-06-21 08:20:00|18.93|18.57|18.94|18.58|18.95|18.59|18.93|18.57|12
1592727900000|2020-06-21 08:25:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|8
1592728200000|2020-06-21 08:30:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|4
1592728500000|2020-06-21 08:35:00|18.95|18.59|18.95|18.59|18.96|18.6|18.94|18.58|7
1592728800000|2020-06-21 08:40:00|18.94|18.58|18.94|18.58|18.94|18.58|18.94|18.58|1
1592729100000|2020-06-21 08:45:00|18.95|18.59|18.94|18.58|18.95|18.59|18.94|18.58|10
1592729400000|2020-06-21 08:50:00|18.93|18.57|18.94|18.58|18.95|18.59|18.93|18.57|12
1592729700000|2020-06-21 08:55:00|18.93|18.57|18.94|18.58|18.94|18.58|18.92|18.56|14
1592730000000|2020-06-21 09:00:00|18.93|18.57|18.94|18.58|18.95|18.59|18.92|18.56|21
1592730300000|2020-06-21 09:05:00|18.93|18.57|18.94|18.58|18.95|18.59|18.93|18.57|14
1592730600000|2020-06-21 09:10:00|18.95|18.59|18.94|18.58|18.95|18.59|18.93|18.57|4
1592730900000|2020-06-21 09:15:00|18.93|18.57|18.95|18.59|18.96|18.6|18.93|18.57|5
1592731200000|2020-06-21 09:20:00|18.94|18.58|18.95|18.59|18.96|18.6|18.94|18.58|14
1592731500000|2020-06-21 09:25:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|6
1592731800000|2020-06-21 09:30:00|18.94|18.58|18.95|18.59|18.96|18.6|18.94|18.58|10
1592732100000|2020-06-21 09:35:00|18.94|18.58|18.94|18.58|18.94|18.58|18.94|18.58|1
1592732400000|2020-06-21 09:40:00|18.95|18.59|18.94|18.58|18.95|18.59|18.94|18.58|4
1592732700000|2020-06-21 09:45:00|18.95|18.59|18.94|18.58|18.95|18.59|18.94|18.58|4
1592733000000|2020-06-21 09:50:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|4
1592733300000|2020-06-21 09:55:00|18.93|18.57|18.93|18.57|18.93|18.57|18.93|18.57|1
1592733600000|2020-06-21 10:00:00|18.92|18.56|18.92|18.56|18.93|18.57|18.92|18.56|21
1592733900000|2020-06-21 10:05:00|18.91|18.55|18.92|18.56|18.92|18.56|18.91|18.55|2
1592734200000|2020-06-21 10:10:00|18.91|18.55|18.89|18.53|18.92|18.56|18.88|18.52|33
1592734500000|2020-06-21 10:15:00|18.9|18.54|18.89|18.53|18.9|18.54|18.89|18.53|20
1592734800000|2020-06-21 10:20:00|18.88|18.52|18.89|18.53|18.9|18.54|18.88|18.52|18
1592735100000|2020-06-21 10:25:00|18.9|18.54|18.9|18.54|18.9|18.54|18.89|18.53|17
1592735400000|2020-06-21 10:30:00|18.89|18.53|18.89|18.53|18.9|18.54|18.88|18.52|19
1592735700000|2020-06-21 10:35:00|18.88|18.52|18.88|18.52|18.89|18.53|18.88|18.52|19
1592736000000|2020-06-21 10:40:00|18.89|18.53|18.9|18.54|18.9|18.54|18.88|18.52|20
1592736300000|2020-06-21 10:45:00|18.89|18.53|18.9|18.54|18.9|18.54|18.89|18.53|6
1592736600000|2020-06-21 10:50:00|18.91|18.55|18.9|18.54|18.91|18.55|18.9|18.54|12
1592736900000|2020-06-21 10:55:00|18.89|18.53|18.91|18.55|18.91|18.55|18.89|18.53|5
1592737200000|2020-06-21 11:00:00|18.9|18.54|18.9|18.54|18.91|18.55|18.9|18.54|7
1592737500000|2020-06-21 11:05:00|18.89|18.53|18.9|18.54|18.9|18.54|18.88|18.52|14
1592737800000|2020-06-21 11:10:00|18.89|18.53|18.88|18.52|18.9|18.54|18.88|18.52|8
1592738100000|2020-06-21 11:15:00|18.89|18.53|18.89|18.53|18.9|18.54|18.88|18.52|5
1592738400000|2020-06-21 11:20:00|18.9|18.54|18.91|18.55|18.91|18.55|18.89|18.53|10
1592738700000|2020-06-21 11:25:00|18.92|18.56|18.93|18.57|18.93|18.57|18.91|18.55|6
1592739000000|2020-06-21 11:30:00|18.92|18.56|18.93|18.57|18.93|18.57|18.92|18.56|10
1592739300000|2020-06-21 11:35:00|18.94|18.58|18.94|18.58|18.94|18.58|18.93|18.57|13
1592739600000|2020-06-21 11:40:00|18.95|18.59|18.95|18.59|18.95|18.59|18.94|18.58|3
1592739900000|2020-06-21 11:45:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|6
1592740200000|2020-06-21 11:50:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|2
1592740500000|2020-06-21 11:55:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|4
1592740800000|2020-06-21 12:00:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|2
1592741100000|2020-06-21 12:05:00|18.96|18.6|18.96|18.6|18.96|18.6|18.95|18.59|3
1592741400000|2020-06-21 12:10:00|18.95|18.59|18.94|18.58|18.96|18.6|18.94|18.58|16
1592741700000|2020-06-21 12:15:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|2
1592742000000|2020-06-21 12:20:00|18.93|18.57|18.93|18.57|18.94|18.58|18.93|18.57|9
1592742300000|2020-06-21 12:25:00|18.92|18.56|18.93|18.57|18.94|18.58|18.92|18.56|6
1592742600000|2020-06-21 12:30:00|18.92|18.56|18.93|18.57|18.93|18.57|18.92|18.56|2
1592742900000|2020-06-21 12:35:00|18.94|18.58|18.93|18.57|18.94|18.58|18.93|18.57|2
1592743200000|2020-06-21 12:40:00|18.94|18.58|18.94|18.58|18.94|18.58|18.93|18.57|15
1592743500000|2020-06-21 12:45:00|18.93|18.57|18.93|18.57|18.94|18.58|18.93|18.57|7
1592743800000|2020-06-21 12:50:00|18.94|18.58|18.93|18.57|18.94|18.58|18.92|18.56|8
1592744100000|2020-06-21 12:55:00|18.92|18.56|18.93|18.57|18.93|18.57|18.92|18.56|2
1592744400000|2020-06-21 13:00:00|18.92|18.56|18.92|18.56|18.93|18.57|18.92|18.56|9
1592744700000|2020-06-21 13:05:00|18.93|18.57|18.91|18.55|18.93|18.57|18.91|18.55|35
1592745000000|2020-06-21 13:10:00|18.9|18.54|18.89|18.53|18.9|18.54|18.88|18.52|20
1592745300000|2020-06-21 13:15:00|18.88|18.52|18.88|18.52|18.89|18.53|18.88|18.52|3
1592745600000|2020-06-21 13:20:00|18.89|18.53|18.9|18.54|18.9|18.54|18.88|18.52|14
1592745900000|2020-06-21 13:25:00|18.89|18.53|18.9|18.54|18.9|18.54|18.89|18.53|12
1592746200000|2020-06-21 13:30:00|18.91|18.55|18.91|18.55|18.91|18.55|18.9|18.54|3
1592746500000|2020-06-21 13:35:00|18.92|18.56|18.93|18.57|18.93|18.57|18.91|18.55|5
1592746800000|2020-06-21 13:40:00|18.94|18.58|18.93|18.57|18.94|18.58|18.93|18.57|6
1592747100000|2020-06-21 13:45:00|18.94|18.58|18.93|18.57|18.94|18.58|18.93|18.57|6
1592747400000|2020-06-21 13:50:00|18.94|18.58|18.94|18.58|18.94|18.58|18.93|18.57|19
1592747700000|2020-06-21 13:55:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|2
1592748000000|2020-06-21 14:00:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|2
1592748300000|2020-06-21 14:05:00|18.95|18.59|18.95|18.59|18.95|18.59|18.94|18.58|11
1592748600000|2020-06-21 14:10:00|18.94|18.58|18.94|18.58|18.95|18.59|18.94|18.58|5
1592748900000|2020-06-21 14:15:00|18.93|18.57|18.94|18.58|18.94|18.58|18.93|18.57|6
1592749200000|2020-06-21 14:20:00|18.93|18.57|18.93|18.57|18.94|18.58|18.93|18.57|13
1592749500000|2020-06-21 14:25:00|18.92|18.56|18.9|18.54|18.93|18.57|18.89|18.53|21
1592749800000|2020-06-21 14:30:00|18.89|18.53|18.91|18.55|18.91|18.55|18.89|18.53|9
1592750100000|2020-06-21 14:35:00|18.9|18.54|18.91|18.55|18.91|18.55|18.9|18.54|10
1592750400000|2020-06-21 14:40:00|18.9|18.54|18.89|18.53|18.91|18.55|18.88|18.52|8
1592750700000|2020-06-21 14:45:00|18.9|18.54|18.91|18.55|18.91|18.55|18.89|18.53|6
1592751000000|2020-06-21 14:50:00|18.92|18.56|18.92|18.56|18.92|18.56|18.91|18.55|5
1592751600000|2020-06-21 15:00:00|18.91|18.55|18.92|18.56|18.92|18.56|18.91|18.55|12
1592751900000|2020-06-21 15:05:00|18.91|18.55|18.91|18.55|18.92|18.56|18.91|18.55|27
1592752200000|2020-06-21 15:10:00|18.92|18.56|18.92|18.56|18.92|18.56|18.91|18.55|31
1592752500000|2020-06-21 15:15:00|18.91|18.55|18.92|18.56|18.92|18.56|18.91|18.55|4
1592752800000|2020-06-21 15:20:00|18.91|18.55|18.92|18.56|18.92|18.56|18.91|18.55|2
1592753100000|2020-06-21 15:25:00|18.93|18.57|18.93|18.57|18.93|18.57|18.92|18.56|13
1592753400000|2020-06-21 15:30:00|18.92|18.56|18.96|18.6|18.96|18.6|18.92|18.56|9
1592753700000|2020-06-21 15:35:00|18.95|18.59|18.99|18.63|18.99|18.63|18.95|18.59|19
1592754000000|2020-06-21 15:40:00|18.98|18.62|18.96|18.6|18.99|18.63|18.96|18.6|15
1592754300000|2020-06-21 15:45:00|18.97|18.61|18.96|18.6|18.99|18.63|18.96|18.6|11
1592754600000|2020-06-21 15:50:00|18.97|18.61|18.97|18.61|18.97|18.61|18.96|18.6|9
1592754900000|2020-06-21 15:55:00|18.96|18.6|18.96|18.6|18.97|18.61|18.95|18.59|11
1592755200000|2020-06-21 16:00:00|18.95|18.59|18.96|18.6|18.97|18.61|18.95|18.59|20
1592755500000|2020-06-21 16:05:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|2
1592755800000|2020-06-21 16:10:00|18.95|18.59|18.95|18.59|18.96|18.6|18.94|18.58|7
1592756100000|2020-06-21 16:15:00|18.94|18.58|18.94|18.58|18.94|18.58|18.93|18.57|3
1592756400000|2020-06-21 16:20:00|18.95|18.59|18.97|18.61|18.97|18.61|18.95|18.59|3
1592756700000|2020-06-21 16:25:00|18.96|18.6|18.98|18.62|18.98|18.62|18.96|18.6|5
1592757000000|2020-06-21 16:30:00|18.97|18.61|18.96|18.6|18.97|18.61|18.95|18.59|8
1592757300000|2020-06-21 16:35:00|18.95|18.59|18.97|18.61|18.97|18.61|18.94|18.58|7
1592757600000|2020-06-21 16:40:00|18.96|18.6|18.99|18.63|18.99|18.63|18.95|18.59|12
1592757900000|2020-06-21 16:45:00|18.98|18.62|18.99|18.63|19|18.64|18.97|18.61|14
1592758200000|2020-06-21 16:50:00|18.98|18.62|18.93|18.57|18.98|18.62|18.92|18.56|16
1592758500000|2020-06-21 16:55:00|18.92|18.56|18.92|18.56|18.93|18.57|18.92|18.56|3
1592758800000|2020-06-21 17:00:00|18.93|18.57|18.91|18.55|18.93|18.57|18.91|18.55|5
1592759100000|2020-06-21 17:05:00|18.9|18.54|18.91|18.55|18.91|18.55|18.9|18.54|8
1592759400000|2020-06-21 17:10:00|18.9|18.54|18.9|18.54|18.91|18.55|18.89|18.53|19
1592759700000|2020-06-21 17:15:00|18.89|18.53|18.91|18.55|18.91|18.55|18.89|18.53|15
1592760000000|2020-06-21 17:20:00|18.92|18.56|18.91|18.55|18.92|18.56|18.91|18.55|14
1592760300000|2020-06-21 17:25:00|18.9|18.54|18.91|18.55|18.91|18.55|18.9|18.54|4
1592760600000|2020-06-21 17:30:00|18.9|18.54|18.9|18.54|18.92|18.56|18.89|18.53|13
1592760900000|2020-06-21 17:35:00|18.89|18.53|18.89|18.53|18.9|18.54|18.88|18.52|11
1592761200000|2020-06-21 17:40:00|18.88|18.52|18.89|18.53|18.89|18.53|18.88|18.52|10
1592761500000|2020-06-21 17:45:00|18.9|18.54|18.9|18.54|18.9|18.54|18.89|18.53|5
1592761800000|2020-06-21 17:50:00|18.89|18.53|18.9|18.54|18.9|18.54|18.88|18.52|20
1592762100000|2020-06-21 17:55:00|18.89|18.53|18.9|18.54|18.91|18.55|18.88|18.52|30
1592762400000|2020-06-21 18:00:00|18.89|18.53|18.9|18.54|18.9|18.54|18.88|18.52|4
1592762700000|2020-06-21 18:05:00|18.89|18.53|18.9|18.54|18.9|18.54|18.89|18.53|4
1592763000000|2020-06-21 18:10:00|18.89|18.53|18.9|18.54|18.9|18.54|18.89|18.53|10
1592763300000|2020-06-21 18:15:00|18.89|18.53|18.89|18.53|18.89|18.53|18.87|18.51|29
1592763600000|2020-06-21 18:20:00|18.9|18.54|18.86|18.5|18.9|18.54|18.86|18.5|15
1592763900000|2020-06-21 18:25:00|18.87|18.51|18.86|18.5|18.88|18.52|18.85|18.49|8
1592764200000|2020-06-21 18:30:00|18.85|18.49|18.82|18.46|18.85|18.49|18.82|18.46|32
1592764500000|2020-06-21 18:35:00|18.83|18.47|18.83|18.47|18.83|18.47|18.81|18.45|23
1592764800000|2020-06-21 18:40:00|18.82|18.46|18.83|18.47|18.84|18.48|18.81|18.45|36
1592765100000|2020-06-21 18:45:00|18.82|18.46|18.83|18.47|18.85|18.49|18.82|18.46|18
1592765400000|2020-06-21 18:50:00|18.81|18.45|18.82|18.46|18.83|18.47|18.81|18.45|15
1592765700000|2020-06-21 18:55:00|18.83|18.47|18.82|18.46|18.83|18.47|18.81|18.45|18
1592766000000|2020-06-21 19:00:00|18.83|18.47|18.8|18.44|18.83|18.47|18.78|18.42|50
1592766300000|2020-06-21 19:05:00|18.79|18.43|18.83|18.47|18.83|18.47|18.79|18.43|31
1592766600000|2020-06-21 19:10:00|18.82|18.46|18.84|18.48|18.85|18.49|18.82|18.46|13
1592766900000|2020-06-21 19:15:00|18.83|18.47|18.82|18.46|18.84|18.48|18.82|18.46|14
1592767200000|2020-06-21 19:20:00|18.83|18.47|18.83|18.47|18.84|18.48|18.82|18.46|19
1592767500000|2020-06-21 19:25:00|18.82|18.46|18.82|18.46|18.83|18.47|18.81|18.45|9
1592767800000|2020-06-21 19:30:00|18.81|18.45|18.82|18.46|18.82|18.46|18.8|18.44|7
1592768100000|2020-06-21 19:35:00|18.83|18.47|18.85|18.49|18.86|18.5|18.82|18.46|17
1592768400000|2020-06-21 19:40:00|18.86|18.5|18.87|18.51|18.87|18.51|18.85|18.49|30
1592768700000|2020-06-21 19:45:00|18.86|18.5|18.87|18.51|18.87|18.51|18.85|18.49|10
1592769000000|2020-06-21 19:50:00|18.86|18.5|18.86|18.5|18.87|18.51|18.85|18.49|13
1592769300000|2020-06-21 19:55:00|18.87|18.51|18.87|18.51|18.87|18.51|18.85|18.49|15
1592769600000|2020-06-21 20:00:00|18.86|18.5|18.86|18.5|18.86|18.5|18.85|18.49|9
1592769900000|2020-06-21 20:05:00|18.85|18.49|18.86|18.5|18.87|18.51|18.85|18.49|9
1592770200000|2020-06-21 20:10:00|18.87|18.51|18.86|18.5|18.87|18.51|18.86|18.5|6
1592770500000|2020-06-21 20:15:00|18.85|18.49|18.86|18.5|18.86|18.5|18.85|18.49|4
1592770800000|2020-06-21 20:20:00|18.85|18.49|18.85|18.49|18.86|18.5|18.85|18.49|7
1592771100000|2020-06-21 20:25:00|18.86|18.5|18.84|18.48|18.86|18.5|18.84|18.48|5
1592771400000|2020-06-21 20:30:00|18.85|18.49|18.84|18.48|18.85|18.49|18.84|18.48|6
1592771700000|2020-06-21 20:35:00|18.85|18.49|18.85|18.49|18.85|18.49|18.84|18.48|13
1592772000000|2020-06-21 20:40:00|18.84|18.48|18.85|18.49|18.87|18.51|18.84|18.48|10
1592772300000|2020-06-21 20:45:00|18.84|18.48|18.83|18.47|18.85|18.49|18.82|18.46|20
1592772600000|2020-06-21 20:50:00|18.84|18.48|18.84|18.48|18.84|18.48|18.82|18.46|19
1592772900000|2020-06-21 20:55:00|18.83|18.47|18.83|18.47|18.84|18.48|18.83|18.47|19
1592773200000|2020-06-21 21:00:00|18.82|18.46|18.82|18.46|18.83|18.47|18.81|18.45|21
1592773500000|2020-06-21 21:05:00|18.81|18.45|18.82|18.46|18.83|18.47|18.81|18.45|14
1592773800000|2020-06-21 21:10:00|18.83|18.47|18.84|18.48|18.84|18.48|18.82|18.46|24
1592774100000|2020-06-21 21:15:00|18.85|18.49|18.85|18.49|18.85|18.49|18.84|18.48|17
1592774400000|2020-06-21 21:20:00|18.86|18.5|18.86|18.5|18.87|18.51|18.85|18.49|25
1592774700000|2020-06-21 21:25:00|18.87|18.51|18.86|18.5|18.87|18.51|18.86|18.5|12
1592775000000|2020-06-21 21:30:00|18.87|18.51|18.88|18.52|18.88|18.52|18.87|18.51|4
1592775600000|2020-06-21 21:40:00|18.89|18.53|18.89|18.53|18.9|18.54|18.88|18.52|17
1592775900000|2020-06-21 21:45:00|18.9|18.54|18.92|18.56|18.92|18.56|18.89|18.53|7
1592776200000|2020-06-21 21:50:00|18.91|18.55|18.92|18.56|18.93|18.57|18.91|18.55|12
1592776500000|2020-06-21 21:55:00|18.93|18.57|18.9|18.54|18.93|18.57|18.9|18.54|12
1592776800000|2020-06-21 22:00:00|18.91|18.55|18.82|18.46|18.91|18.55|18.82|18.46|24
1592777100000|2020-06-21 22:05:00|18.81|18.45|18.84|18.48|18.84|18.48|18.79|18.43|20
1592777400000|2020-06-21 22:10:00|18.83|18.47|18.84|18.48|18.84|18.48|18.83|18.47|26
1592777700000|2020-06-21 22:15:00|18.85|18.49|18.82|18.46|18.85|18.49|18.8|18.44|38
1592778000000|2020-06-21 22:20:00|18.81|18.45|18.8|18.44|18.82|18.46|18.79|18.43|16
1592778300000|2020-06-21 22:25:00|18.79|18.43|18.81|18.45|18.81|18.45|18.79|18.43|13
1592778600000|2020-06-21 22:30:00|18.82|18.46|18.82|18.46|18.83|18.47|18.81|18.45|7
1592778900000|2020-06-21 22:35:00|18.81|18.45|18.82|18.46|18.82|18.46|18.81|18.45|14
1592779200000|2020-06-21 22:40:00|18.81|18.45|18.81|18.45|18.82|18.46|18.81|18.45|7
1592779500000|2020-06-21 22:45:00|18.8|18.44|18.8|18.44|18.81|18.45|18.79|18.43|25
1592779800000|2020-06-21 22:50:00|18.81|18.45|18.82|18.46|18.82|18.46|18.8|18.44|30
1592780100000|2020-06-21 22:55:00|18.81|18.45|18.82|18.46|18.82|18.46|18.81|18.45|12
1592780400000|2020-06-21 23:00:00|18.81|18.45|18.8|18.44|18.81|18.45|18.79|18.43|26
1592780700000|2020-06-21 23:05:00|18.81|18.45|18.81|18.45|18.81|18.45|18.79|18.43|25
1592781000000|2020-06-21 23:10:00|18.8|18.44|18.8|18.44|18.81|18.45|18.79|18.43|9
1592781300000|2020-06-21 23:15:00|18.79|18.43|18.8|18.44|18.8|18.44|18.79|18.43|24
1592781600000|2020-06-21 23:20:00|18.79|18.43|18.78|18.42|18.8|18.44|18.78|18.42|12
1592781900000|2020-06-21 23:25:00|18.79|18.43|18.79|18.43|18.79|18.43|18.78|18.42|13
1592782200000|2020-06-21 23:30:00|18.78|18.42|18.8|18.44|18.8|18.44|18.78|18.42|3
1592782500000|2020-06-21 23:35:00|18.79|18.43|18.78|18.42|18.8|18.44|18.77|18.41|20
1592782800000|2020-06-21 23:40:00|18.77|18.41|18.75|18.39|18.77|18.41|18.73|18.37|41
1592783100000|2020-06-21 23:45:00|18.76|18.4|18.76|18.4|18.76|18.4|18.74|18.38|57
1592783400000|2020-06-21 23:50:00|18.75|18.39|18.77|18.41|18.77|18.41|18.75|18.39|29
1592783700000|2020-06-21 23:55:00|18.76|18.4|18.78|18.42|18.78|18.42|18.75|18.39|41
1592784000000|2020-06-22 00:00:00|18.77|18.41|18.75|18.39|18.78|18.42|18.74|18.38|27
1592784300000|2020-06-22 00:05:00|18.77|18.41|18.77|18.41|18.78|18.42|18.75|18.39|31
1592784600000|2020-06-22 00:10:00|18.76|18.4|18.78|18.42|18.78|18.42|18.75|18.39|37
1592784900000|2020-06-22 00:15:00|18.77|18.41|18.8|18.44|18.81|18.45|18.75|18.39|58
1592785200000|2020-06-22 00:20:00|18.81|18.45|18.8|18.44|18.81|18.45|18.79|18.43|24
1592785500000|2020-06-22 00:25:00|18.79|18.43|18.84|18.48|18.85|18.49|18.79|18.43|46
1592785800000|2020-06-22 00:30:00|18.83|18.47|18.82|18.46|18.83|18.47|18.8|18.44|10
1592786100000|2020-06-22 00:35:00|18.81|18.45|18.81|18.45|18.82|18.46|18.8|18.44|11
1592786400000|2020-06-22 00:40:00|18.8|18.44|18.8|18.44|18.81|18.45|18.8|18.44|5
1592786700000|2020-06-22 00:45:00|18.79|18.43|18.8|18.44|18.8|18.44|18.79|18.43|6
1592787000000|2020-06-22 00:50:00|18.81|18.45|18.81|18.45|18.82|18.46|18.8|18.44|31
1592787300000|2020-06-22 00:55:00|18.82|18.46|18.82|18.46|18.83|18.47|18.81|18.45|15
1592787600000|2020-06-22 01:00:00|18.83|18.47|18.82|18.46|18.83|18.47|18.82|18.46|4
1592787900000|2020-06-22 01:05:00|18.83|18.47|18.84|18.48|18.84|18.48|18.81|18.45|31
1592788200000|2020-06-22 01:10:00|18.83|18.47|18.84|18.48|18.84|18.48|18.82|18.46|8
1592788500000|2020-06-22 01:15:00|18.85|18.49|18.84|18.48|18.85|18.49|18.84|18.48|4
1592788800000|2020-06-22 01:20:00|18.83|18.47|18.85|18.49|18.85|18.49|18.83|18.47|9
1592789100000|2020-06-22 01:25:00|18.84|18.48|18.84|18.48|18.85|18.49|18.83|18.47|5
1592789400000|2020-06-22 01:30:00|18.85|18.49|18.84|18.48|18.85|18.49|18.83|18.47|14
1592789700000|2020-06-22 01:35:00|18.85|18.49|18.84|18.48|18.85|18.49|18.83|18.47|12
1592790000000|2020-06-22 01:40:00|18.85|18.49|18.85|18.49|18.86|18.5|18.83|18.47|29
1592790300000|2020-06-22 01:45:00|18.86|18.5|18.91|18.55|18.91|18.55|18.85|18.49|27
1592790600000|2020-06-22 01:50:00|18.9|18.54|18.93|18.57|18.94|18.58|18.9|18.54|42
1592790900000|2020-06-22 01:55:00|18.94|18.58|18.98|18.62|19|18.64|18.93|18.57|55
1592791200000|2020-06-22 02:00:00|18.99|18.63|18.98|18.62|19|18.64|18.96|18.6|26
1592791500000|2020-06-22 02:05:00|18.97|18.61|18.99|18.63|18.99|18.63|18.96|18.6|17
1592791800000|2020-06-22 02:10:00|18.98|18.62|18.98|18.62|18.99|18.63|18.97|18.61|21
1592792100000|2020-06-22 02:15:00|18.97|18.61|18.96|18.6|18.98|18.62|18.96|18.6|17
1592792400000|2020-06-22 02:20:00|18.97|18.61|18.98|18.62|18.98|18.62|18.96|18.6|8
1592792700000|2020-06-22 02:25:00|18.97|18.61|18.98|18.62|18.99|18.63|18.97|18.61|4
1592793000000|2020-06-22 02:30:00|18.99|18.63|18.98|18.62|18.99|18.63|18.97|18.61|12
1592793300000|2020-06-22 02:35:00|18.97|18.61|18.97|18.61|18.98|18.62|18.97|18.61|11
1592793600000|2020-06-22 02:40:00|18.98|18.62|18.98|18.62|18.98|18.62|18.96|18.6|24
1592793900000|2020-06-22 02:45:00|18.97|18.61|18.98|18.62|18.98|18.62|18.97|18.61|6
1592794200000|2020-06-22 02:50:00|18.97|18.61|18.97|18.61|18.98|18.62|18.96|18.6|18
1592794500000|2020-06-22 02:55:00|18.98|18.62|18.98|18.62|18.99|18.63|18.97|18.61|13
1592794800000|2020-06-22 03:00:00|18.99|18.63|18.97|18.61|18.99|18.63|18.96|18.6|23
1592795100000|2020-06-22 03:05:00|18.96|18.6|18.95|18.59|18.97|18.61|18.94|18.58|18
1592795400000|2020-06-22 03:10:00|18.93|18.57|18.94|18.58|18.95|18.59|18.93|18.57|19
1592795700000|2020-06-22 03:15:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|26
1592796000000|2020-06-22 03:20:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|16
1592796300000|2020-06-22 03:25:00|18.95|18.59|18.94|18.58|18.96|18.6|18.93|18.57|20
1592796600000|2020-06-22 03:30:00|18.95|18.59|18.95|18.59|18.95|18.59|18.93|18.57|11
1592796900000|2020-06-22 03:35:00|18.93|18.57|18.93|18.57|18.95|18.59|18.93|18.57|14
1592797200000|2020-06-22 03:40:00|18.94|18.58|18.94|18.58|18.94|18.58|18.93|18.57|9
1592797500000|2020-06-22 03:45:00|18.95|18.59|18.94|18.58|18.95|18.59|18.92|18.56|33
1592797800000|2020-06-22 03:50:00|18.93|18.57|18.95|18.59|18.95|18.59|18.93|18.57|7
1592798100000|2020-06-22 03:55:00|18.94|18.58|18.97|18.61|18.97|18.61|18.94|18.58|8
1592798400000|2020-06-22 04:00:00|18.98|18.62|18.97|18.61|18.99|18.63|18.96|18.6|26
1592798700000|2020-06-22 04:05:00|18.96|18.6|18.98|18.62|18.98|18.62|18.96|18.6|17
1592799000000|2020-06-22 04:10:00|18.97|18.61|18.97|18.61|18.98|18.62|18.97|18.61|7
1592799300000|2020-06-22 04:15:00|18.98|18.62|18.99|18.63|18.99|18.63|18.97|18.61|15
1592799600000|2020-06-22 04:20:00|18.98|18.62|18.99|18.63|18.99|18.63|18.98|18.62|10
1592799900000|2020-06-22 04:25:00|18.98|18.62|18.98|18.62|18.99|18.63|18.97|18.61|29
1592800200000|2020-06-22 04:30:00|18.99|18.63|18.98|18.62|18.99|18.63|18.96|18.6|16
1592800500000|2020-06-22 04:35:00|18.97|18.61|18.98|18.62|18.98|18.62|18.97|18.61|16
1592800800000|2020-06-22 04:40:00|18.97|18.61|18.96|18.6|18.98|18.62|18.94|18.58|35
1592801100000|2020-06-22 04:45:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|6
1592801400000|2020-06-22 04:50:00|18.94|18.58|18.98|18.62|18.99|18.63|18.94|18.58|14
1592801700000|2020-06-22 04:55:00|18.97|18.61|18.98|18.62|19|18.64|18.97|18.61|20
1592802000000|2020-06-22 05:00:00|18.99|18.63|19|18.64|19|18.64|18.97|18.61|22
1592802300000|2020-06-22 05:05:00|19.01|18.65|19.01|18.65|19.04|18.68|19|18.64|21
1592802600000|2020-06-22 05:10:00|19.02|18.66|19.01|18.65|19.02|18.66|19.01|18.65|20
1592802900000|2020-06-22 05:15:00|19.02|18.66|19.01|18.65|19.03|18.67|19|18.64|20
1592803200000|2020-06-22 05:20:00|19.02|18.66|19.03|18.67|19.04|18.68|19.02|18.66|16
1592803500000|2020-06-22 05:25:00|19.04|18.68|19.01|18.65|19.04|18.68|19|18.64|22
1592803800000|2020-06-22 05:30:00|19.02|18.66|19.01|18.65|19.03|18.67|19.01|18.65|22
1592804100000|2020-06-22 05:35:00|19|18.64|19.02|18.66|19.03|18.67|19|18.64|23
1592804400000|2020-06-22 05:40:00|19.03|18.67|19.01|18.65|19.03|18.67|19|18.64|13
1592804700000|2020-06-22 05:45:00|19|18.64|19.01|18.65|19.02|18.66|19|18.64|22
1592805000000|2020-06-22 05:50:00|19|18.64|19.01|18.65|19.03|18.67|19|18.64|14
1592805300000|2020-06-22 05:55:00|19|18.64|19|18.64|19|18.64|19|18.64|1
1592805600000|2020-06-22 06:00:00|19.01|18.65|18.99|18.63|19.02|18.66|18.99|18.63|11
1592805900000|2020-06-22 06:05:00|18.98|18.62|19.01|18.65|19.01|18.65|18.98|18.62|6
1592806200000|2020-06-22 06:10:00|19|18.64|19|18.64|19|18.64|19|18.64|1
1592806500000|2020-06-22 06:15:00|18.99|18.63|18.97|18.61|19|18.64|18.97|18.61|7
1592806800000|2020-06-22 06:20:00|18.98|18.62|18.96|18.6|18.98|18.62|18.96|18.6|9
1592807100000|2020-06-22 06:25:00|18.95|18.59|18.96|18.6|18.97|18.61|18.95|18.59|6
1592807400000|2020-06-22 06:30:00|18.97|18.61|18.96|18.6|18.99|18.63|18.95|18.59|16
1592807700000|2020-06-22 06:35:00|18.95|18.59|18.96|18.6|18.97|18.61|18.95|18.59|8
1592808000000|2020-06-22 06:40:00|18.97|18.61|18.96|18.6|18.97|18.61|18.95|18.59|6
1592808300000|2020-06-22 06:45:00|18.97|18.61|18.98|18.62|18.99|18.63|18.96|18.6|16
1592809200000|2020-06-22 07:00:00|18.97|18.61|18.97|18.61|18.98|18.62|18.96|18.6|5
1592809500000|2020-06-22 07:05:00|18.96|18.6|18.97|18.61|18.97|18.61|18.96|18.6|8
1592809800000|2020-06-22 07:10:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|58
1592810100000|2020-06-22 07:15:00|18.98|18.62|18.99|18.63|18.99|18.63|18.96|18.6|18
1592810400000|2020-06-22 07:20:00|18.98|18.62|18.98|18.62|18.99|18.63|18.98|18.62|7
1592810700000|2020-06-22 07:25:00|18.97|18.61|18.98|18.62|18.99|18.63|18.97|18.61|12
1592811000000|2020-06-22 07:30:00|18.99|18.63|19|18.64|19.01|18.65|18.99|18.63|15
1592811300000|2020-06-22 07:35:00|19.01|18.65|18.97|18.61|19.01|18.65|18.97|18.61|7
1592811600000|2020-06-22 07:40:00|18.96|18.6|18.97|18.61|18.97|18.61|18.96|18.6|8
1592811900000|2020-06-22 07:45:00|18.98|18.62|18.99|18.63|18.99|18.63|18.97|18.61|16
1592812200000|2020-06-22 07:50:00|18.98|18.62|18.98|18.62|18.99|18.63|18.98|18.62|5
1592812500000|2020-06-22 07:55:00|18.97|18.61|18.97|18.61|18.98|18.62|18.97|18.61|5
1592812800000|2020-06-22 08:00:00|18.96|18.6|18.98|18.62|18.99|18.63|18.96|18.6|33
1592813100000|2020-06-22 08:05:00|18.99|18.63|18.97|18.61|18.99|18.63|18.97|18.61|3
1592813400000|2020-06-22 08:10:00|18.98|18.62|18.97|18.61|18.98|18.62|18.97|18.61|10
1592813700000|2020-06-22 08:15:00|18.96|18.6|18.96|18.6|18.98|18.62|18.95|18.59|13
1592814000000|2020-06-22 08:20:00|18.95|18.59|18.95|18.59|18.96|18.6|18.95|18.59|17
1592814300000|2020-06-22 08:25:00|18.94|18.58|18.94|18.58|18.95|18.59|18.94|18.58|19
1592814600000|2020-06-22 08:30:00|18.95|18.59|18.96|18.6|18.97|18.61|18.95|18.59|10
1592814900000|2020-06-22 08:35:00|18.97|18.61|18.94|18.58|18.97|18.61|18.94|18.58|12
1592815200000|2020-06-22 08:40:00|18.95|18.59|18.98|18.62|18.99|18.63|18.95|18.59|18
1592815500000|2020-06-22 08:45:00|18.99|18.63|18.96|18.6|18.99|18.63|18.95|18.59|19
1592815800000|2020-06-22 08:50:00|18.95|18.59|18.95|18.59|18.96|18.6|18.94|18.58|31
1592816100000|2020-06-22 08:55:00|18.96|18.6|18.96|18.6|18.97|18.61|18.95|18.59|23
1592816400000|2020-06-22 09:00:00|18.97|18.61|18.97|18.61|18.98|18.62|18.96|18.6|19
1592816700000|2020-06-22 09:05:00|18.96|18.6|18.96|18.6|18.98|18.62|18.95|18.59|27
1592817000000|2020-06-22 09:10:00|18.97|18.61|18.96|18.6|18.97|18.61|18.96|18.6|38
1592817300000|2020-06-22 09:15:00|18.95|18.59|18.95|18.59|18.96|18.6|18.95|18.59|9
1592817600000|2020-06-22 09:20:00|18.94|18.58|18.95|18.59|18.97|18.61|18.94|18.58|8
1592817900000|2020-06-22 09:25:00|18.96|18.6|18.95|18.59|18.96|18.6|18.94|18.58|10
1592818200000|2020-06-22 09:30:00|18.94|18.58|18.95|18.59|18.96|18.6|18.94|18.58|32
1592818500000|2020-06-22 09:35:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|6
1592818800000|2020-06-22 09:40:00|18.96|18.6|18.94|18.58|18.96|18.6|18.94|18.58|15
1592819100000|2020-06-22 09:45:00|18.95|18.59|18.96|18.6|18.96|18.6|18.94|18.58|18
1592819400000|2020-06-22 09:50:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|20
1592819700000|2020-06-22 09:55:00|18.95|18.59|18.95|18.59|18.95|18.59|18.94|18.58|3
1592820000000|2020-06-22 10:00:00|18.94|18.58|18.94|18.58|18.96|18.6|18.94|18.58|19
1592820300000|2020-06-22 10:05:00|18.93|18.57|18.95|18.59|18.95|18.59|18.93|18.57|3
1592820600000|2020-06-22 10:10:00|18.96|18.6|18.94|18.58|18.96|18.6|18.94|18.58|23
1592820900000|2020-06-22 10:15:00|18.95|18.59|18.94|18.58|18.95|18.59|18.94|18.58|48
1592821200000|2020-06-22 10:20:00|18.95|18.59|18.94|18.58|18.95|18.59|18.94|18.58|18
1592821500000|2020-06-22 10:25:00|18.93|18.57|18.93|18.57|18.94|18.58|18.93|18.57|7
1592821800000|2020-06-22 10:30:00|18.92|18.56|18.92|18.56|18.93|18.57|18.92|18.56|5
1592822100000|2020-06-22 10:35:00|18.93|18.57|18.93|18.57|18.93|18.57|18.92|18.56|3
1592822400000|2020-06-22 10:40:00|18.92|18.56|18.92|18.56|18.93|18.57|18.92|18.56|3
1592822700000|2020-06-22 10:45:00|18.93|18.57|18.93|18.57|18.94|18.58|18.92|18.56|13
1592823000000|2020-06-22 10:50:00|18.94|18.58|18.93|18.57|18.94|18.58|18.93|18.57|18
1592823300000|2020-06-22 10:55:00|18.94|18.58|18.94|18.58|18.94|18.58|18.93|18.57|9
1592823600000|2020-06-22 11:00:00|18.95|18.59|18.95|18.59|18.95|18.59|18.95|18.59|1
1592823900000|2020-06-22 11:05:00|18.94|18.58|18.94|18.58|18.95|18.59|18.94|18.58|7
1592824200000|2020-06-22 11:10:00|18.93|18.57|18.93|18.57|18.94|18.58|18.92|18.56|5
1592824500000|2020-06-22 11:15:00|18.92|18.56|18.92|18.56|18.92|18.56|18.92|18.56|1
1592824800000|2020-06-22 11:20:00|18.93|18.57|18.92|18.56|18.93|18.57|18.92|18.56|10
1592825100000|2020-06-22 11:25:00|18.93|18.57|18.93|18.57|18.93|18.57|18.92|18.56|7
1592825700000|2020-06-22 11:35:00|18.94|18.58|18.94|18.58|18.95|18.59|18.93|18.57|7
1592826300000|2020-06-22 11:45:00|18.93|18.57|18.95|18.59|18.97|18.61|18.93|18.57|9
1592826600000|2020-06-22 11:50:00|18.94|18.58|18.96|18.6|18.96|18.6|18.94|18.58|23
1592826900000|2020-06-22 11:55:00|18.95|18.59|18.96|18.6|18.96|18.6|18.95|18.59|16
1592827200000|2020-06-22 12:00:00|18.97|18.61|18.96|18.6|18.97|18.61|18.96|18.6|6
1592827500000|2020-06-22 12:05:00|18.95|18.59|18.97|18.61|18.97|18.61|18.95|18.59|13
1592827800000|2020-06-22 12:10:00|18.96|18.6|18.97|18.61|18.98|18.62|18.96|18.6|12
1592828100000|2020-06-22 12:15:00|18.98|18.62|18.98|18.62|18.98|18.62|18.97|18.61|5
1592828400000|2020-06-22 12:20:00|18.99|18.63|19.03|18.67|19.03|18.67|18.98|18.62|11
1592828700000|2020-06-22 12:25:00|19.04|18.68|19.05|18.69|19.06|18.7|19.04|18.68|28
1592829000000|2020-06-22 12:30:00|19.04|18.68|19.04|18.68|19.06|18.7|19.04|18.68|13
1592829300000|2020-06-22 12:35:00|19.03|18.67|19.05|18.69|19.05|18.69|19.03|18.67|3
1592829600000|2020-06-22 12:40:00|19.06|18.7|19.1|18.74|19.12|18.76|19.05|18.69|25
1592829900000|2020-06-22 12:45:00|19.11|18.75|19.07|18.71|19.13|18.77|19.06|18.7|49
1592830200000|2020-06-22 12:50:00|19.08|18.72|19.08|18.72|19.08|18.72|19.06|18.7|29
1592830500000|2020-06-22 12:55:00|19.09|18.73|19.07|18.71|19.09|18.73|19.06|18.7|19
1592830800000|2020-06-22 13:00:00|19.08|18.72|19.07|18.71|19.11|18.75|19.07|18.71|83
1592831100000|2020-06-22 13:05:00|19.08|18.72|19.06|18.7|19.08|18.72|19.05|18.69|29
1592831400000|2020-06-22 13:10:00|19.07|18.71|19.08|18.72|19.08|18.72|19.06|18.7|28
1592831700000|2020-06-22 13:15:00|19.07|18.71|19.11|18.75|19.12|18.76|19.07|18.71|35
1592832000000|2020-06-22 13:20:00|19.1|18.74|19.08|18.72|19.12|18.76|19.07|18.71|25
1592832300000|2020-06-22 13:25:00|19.09|18.73|19.1|18.74|19.11|18.75|19.08|18.72|18
1592832600000|2020-06-22 13:30:00|19.09|18.73|19.06|18.7|19.09|18.73|19.06|18.7|12
1592832900000|2020-06-22 13:35:00|19.05|18.69|19.03|18.67|19.06|18.7|19.01|18.65|37
1592833200000|2020-06-22 13:40:00|19.04|18.68|19.04|18.68|19.04|18.68|19.02|18.66|23
1592833500000|2020-06-22 13:45:00|19.05|18.69|19.05|18.69|19.05|18.69|19.04|18.68|3
1592833800000|2020-06-22 13:50:00|19.04|18.68|19.05|18.69|19.06|18.7|19.04|18.68|26
1592834100000|2020-06-22 13:55:00|19.04|18.68|19.06|18.7|19.07|18.71|19.04|18.68|9
1592834400000|2020-06-22 14:00:00|19.05|18.69|19.06|18.7|19.07|18.71|19.04|18.68|6
1592834700000|2020-06-22 14:05:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|12
1592835000000|2020-06-22 14:10:00|19.07|18.71|19.03|18.67|19.07|18.71|19.03|18.67|17
1592835300000|2020-06-22 14:15:00|19.04|18.68|19.03|18.67|19.04|18.68|19.03|18.67|8
1592835600000|2020-06-22 14:20:00|19.01|18.65|19.01|18.65|19.03|18.67|19.01|18.65|8
1592835900000|2020-06-22 14:25:00|19.02|18.66|19.02|18.66|19.03|18.67|19.01|18.65|27
1592836200000|2020-06-22 14:30:00|19.01|18.65|19.01|18.65|19.02|18.66|19.01|18.65|3
1592836500000|2020-06-22 14:35:00|19.02|18.66|19.02|18.66|19.02|18.66|19.01|18.65|3
1592836800000|2020-06-22 14:40:00|19.01|18.65|19.02|18.66|19.02|18.66|19.01|18.65|6
1592837100000|2020-06-22 14:45:00|19.01|18.65|18.98|18.62|19.01|18.65|18.98|18.62|6
1592837400000|2020-06-22 14:50:00|18.99|18.63|18.96|18.6|18.99|18.63|18.96|18.6|28
1592837700000|2020-06-22 14:55:00|18.97|18.61|18.96|18.6|18.97|18.61|18.96|18.6|24
1592838000000|2020-06-22 15:00:00|18.97|18.61|18.96|18.6|18.97|18.61|18.96|18.6|6
1592838300000|2020-06-22 15:05:00|18.97|18.61|18.97|18.61|18.97|18.61|18.96|18.6|7
1592838600000|2020-06-22 15:10:00|18.96|18.6|18.96|18.6|18.97|18.61|18.94|18.58|11
1592838900000|2020-06-22 15:15:00|18.95|18.59|18.95|18.59|18.96|18.6|18.95|18.59|9
1592839200000|2020-06-22 15:20:00|18.96|18.6|18.96|18.6|18.97|18.61|18.95|18.59|9
1592839500000|2020-06-22 15:25:00|18.97|18.61|18.96|18.6|18.97|18.61|18.95|18.59|4
1592839800000|2020-06-22 15:30:00|18.97|18.61|18.97|18.61|18.97|18.61|18.96|18.6|3
1592840400000|2020-06-22 15:40:00|18.96|18.6|18.97|18.61|18.97|18.61|18.96|18.6|6
1592840700000|2020-06-22 15:45:00|18.96|18.6|18.97|18.61|18.98|18.62|18.96|18.6|12
1592841000000|2020-06-22 15:50:00|18.98|18.62|18.97|18.61|18.98|18.62|18.96|18.6|32
1592841300000|2020-06-22 15:55:00|18.98|18.62|18.98|18.62|19|18.64|18.98|18.62|35
1592841600000|2020-06-22 16:00:00|18.99|18.63|18.97|18.61|18.99|18.63|18.97|18.61|30
1592841900000|2020-06-22 16:05:00|18.98|18.62|19|18.64|19.02|18.66|18.97|18.61|27
1592842200000|2020-06-22 16:10:00|19.01|18.65|19.06|18.7|19.07|18.71|19|18.64|61
1592842500000|2020-06-22 16:15:00|19.07|18.71|19.06|18.7|19.08|18.72|19.05|18.69|49
1592842800000|2020-06-22 16:20:00|19.07|18.71|19.06|18.7|19.08|18.72|19.06|18.7|49
1592843100000|2020-06-22 16:25:00|19.05|18.69|19.03|18.67|19.06|18.7|19.03|18.67|17
1592843400000|2020-06-22 16:30:00|19.04|18.68|19.05|18.69|19.07|18.71|19.03|18.67|63
1592843700000|2020-06-22 16:35:00|19.06|18.7|19.08|18.72|19.09|18.73|19.06|18.7|50
1592844000000|2020-06-22 16:40:00|19.09|18.73|19.08|18.72|19.09|18.73|19.06|18.7|34
1592844300000|2020-06-22 16:45:00|19.09|18.73|19.06|18.7|19.09|18.73|19.05|18.69|38
1592844600000|2020-06-22 16:50:00|19.07|18.71|19.12|18.76|19.12|18.76|19.07|18.71|40
1592844900000|2020-06-22 16:55:00|19.13|18.77|19.1|18.74|19.16|18.8|19.08|18.72|83
1592845200000|2020-06-22 17:00:00|19.09|18.73|19.08|18.72|19.11|18.75|19.07|18.71|53
1592845500000|2020-06-22 17:05:00|19.09|18.73|19.08|18.72|19.1|18.74|19.08|18.72|16
1592845800000|2020-06-22 17:10:00|19.09|18.73|19.1|18.74|19.1|18.74|19.08|18.72|44
1592846100000|2020-06-22 17:15:00|19.09|18.73|19.06|18.7|19.1|18.74|19.06|18.7|20
1592846400000|2020-06-22 17:20:00|19.07|18.71|19.07|18.71|19.08|18.72|19.07|18.71|19
1592846700000|2020-06-22 17:25:00|19.08|18.72|19.08|18.72|19.08|18.72|19.07|18.71|5
1592847000000|2020-06-22 17:30:00|19.07|18.71|19.07|18.71|19.08|18.72|19.06|18.7|21
1592847300000|2020-06-22 17:35:00|19.08|18.72|19.09|18.73|19.09|18.73|19.07|18.71|46
1592847600000|2020-06-22 17:40:00|19.1|18.74|19.1|18.74|19.1|18.74|19.09|18.73|3
1592847900000|2020-06-22 17:45:00|19.11|18.75|19.11|18.75|19.12|18.76|19.1|18.74|7
1592848200000|2020-06-22 17:50:00|19.12|18.76|19.11|18.75|19.12|18.76|19.11|18.75|4
1592848800000|2020-06-22 18:00:00|19.12|18.76|19.1|18.74|19.12|18.76|19.09|18.73|13
1592849100000|2020-06-22 18:05:00|19.09|18.73|19.09|18.73|19.1|18.74|19.09|18.73|21
1592849400000|2020-06-22 18:10:00|19.1|18.74|19.08|18.72|19.1|18.74|19.07|18.71|37
1592849700000|2020-06-22 18:15:00|19.07|18.71|19.09|18.73|19.09|18.73|19.07|18.71|11
1592850000000|2020-06-22 18:20:00|19.08|18.72|19.09|18.73|19.09|18.73|19.08|18.72|4
1592850300000|2020-06-22 18:25:00|19.08|18.72|19.08|18.72|19.09|18.73|19.08|18.72|23
1592851500000|2020-06-22 18:45:00|19.07|18.71|19.07|18.71|19.07|18.71|19.07|18.71|1
1592852100000|2020-06-22 18:55:00|19.06|18.7|19.07|18.71|19.07|18.71|19.06|18.7|10
1592852400000|2020-06-22 19:00:00|19.08|18.72|19.07|18.71|19.08|18.72|19.07|18.71|4
1592852700000|2020-06-22 19:05:00|19.08|18.72|19.07|18.71|19.08|18.72|19.07|18.71|4
1592853000000|2020-06-22 19:10:00|19.08|18.72|19.07|18.71|19.08|18.72|19.07|18.71|16
1592853300000|2020-06-22 19:15:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|3
1592853600000|2020-06-22 19:20:00|19.05|18.69|19.05|18.69|19.06|18.7|19.05|18.69|5
1592853900000|2020-06-22 19:25:00|19.06|18.7|19.04|18.68|19.06|18.7|19.02|18.66|24
1592854200000|2020-06-22 19:30:00|19.03|18.67|19.04|18.68|19.04|18.68|19.03|18.67|28
1592854500000|2020-06-22 19:35:00|19.05|18.69|19.05|18.69|19.05|18.69|19.04|18.68|25
1592854800000|2020-06-22 19:40:00|19.04|18.68|19.06|18.7|19.06|18.7|19.04|18.68|9
1592855100000|2020-06-22 19:45:00|19.05|18.69|19.03|18.67|19.06|18.7|19.03|18.67|7
1592855400000|2020-06-22 19:50:00|19.02|18.66|19.04|18.68|19.05|18.69|19.02|18.66|21
1592855700000|2020-06-22 19:55:00|19.05|18.69|19.05|18.69|19.06|18.7|19.04|18.68|17
1592856000000|2020-06-22 20:00:00|19.06|18.7|19.08|18.72|19.08|18.72|19.05|18.69|17
1592856300000|2020-06-22 20:05:00|19.07|18.71|19.08|18.72|19.08|18.72|19.07|18.71|8
1592856600000|2020-06-22 20:10:00|19.07|18.71|19.07|18.71|19.08|18.72|19.07|18.71|3
1592857200000|2020-06-22 20:20:00|19.06|18.7|19.06|18.7|19.06|18.7|19.06|18.7|1
1592857500000|2020-06-22 20:25:00|19.07|18.71|19.06|18.7|19.07|18.71|19.06|18.7|4
1592857800000|2020-06-22 20:30:00|19.07|18.71|19.08|18.72|19.08|18.72|19.06|18.7|8
1592858100000|2020-06-22 20:35:00|19.07|18.71|19.07|18.71|19.08|18.72|19.07|18.71|21
1592858400000|2020-06-22 20:40:00|19.08|18.72|19.07|18.71|19.08|18.72|19.07|18.71|14
1592858700000|2020-06-22 20:45:00|19.08|18.72|19.06|18.7|19.08|18.72|19.06|18.7|7
1592859000000|2020-06-22 20:50:00|19.07|18.71|19.1|18.74|19.1|18.74|19.07|18.71|4
1592859300000|2020-06-22 20:55:00|19.11|18.75|19.11|18.75|19.12|18.76|19.09|18.73|35
1592859600000|2020-06-22 21:00:00|19.12|18.76|19.15|18.79|19.16|18.8|19.12|18.76|26
1592859900000|2020-06-22 21:05:00|19.16|18.8|19.19|18.83|19.19|18.83|19.15|18.79|24
1592860200000|2020-06-22 21:10:00|19.2|18.84|19.16|18.8|19.23|18.87|19.14|18.78|83
1592860500000|2020-06-22 21:15:00|19.15|18.79|19.14|18.78|19.16|18.8|19.12|18.76|28
1592860800000|2020-06-22 21:20:00|19.13|18.77|19.12|18.76|19.13|18.77|19.11|18.75|10
1592861100000|2020-06-22 21:25:00|19.13|18.77|19.12|18.76|19.13|18.77|19.12|18.76|18
1592861400000|2020-06-22 21:30:00|19.13|18.77|19.13|18.77|19.14|18.78|19.13|18.77|41
1592861700000|2020-06-22 21:35:00|19.12|18.76|19.13|18.77|19.14|18.78|19.11|18.75|17
1592862000000|2020-06-22 21:40:00|19.14|18.78|19.18|18.82|19.18|18.82|19.13|18.77|15
1592862300000|2020-06-22 21:45:00|19.17|18.81|19.17|18.81|19.18|18.82|19.17|18.81|3
1592862600000|2020-06-22 21:50:00|19.18|18.82|19.19|18.83|19.19|18.83|19.18|18.82|6
1592862900000|2020-06-22 21:55:00|19.18|18.82|19.19|18.83|19.19|18.83|19.18|18.82|6
1592863200000|2020-06-22 22:00:00|19.18|18.82|19.16|18.8|19.18|18.82|19.16|18.8|21
1592863500000|2020-06-22 22:05:00|19.17|18.81|19.17|18.81|19.17|18.81|19.16|18.8|9
1592863800000|2020-06-22 22:10:00|19.16|18.8|19.16|18.8|19.17|18.81|19.16|18.8|17
1592864100000|2020-06-22 22:15:00|19.17|18.81|19.17|18.81|19.17|18.81|19.15|18.79|9
1592864400000|2020-06-22 22:20:00|19.18|18.82|19.18|18.82|19.19|18.83|19.17|18.81|7
1592864700000|2020-06-22 22:25:00|19.17|18.81|19.18|18.82|19.19|18.83|19.15|18.79|38
1592865000000|2020-06-22 22:30:00|19.19|18.83|19.17|18.81|19.19|18.83|19.15|18.79|21
1592865300000|2020-06-22 22:35:00|19.18|18.82|19.17|18.81|19.18|18.82|19.16|18.8|4
1592865600000|2020-06-22 22:40:00|19.18|18.82|19.17|18.81|19.18|18.82|19.17|18.81|16
1592865900000|2020-06-22 22:45:00|19.16|18.8|19.16|18.8|19.17|18.81|19.15|18.79|9
1592866200000|2020-06-22 22:50:00|19.17|18.81|19.17|18.81|19.18|18.82|19.17|18.81|5
1592866500000|2020-06-22 22:55:00|19.16|18.8|19.16|18.8|19.17|18.81|19.16|18.8|17
1592866800000|2020-06-22 23:00:00|19.15|18.79|19.18|18.82|19.18|18.82|19.15|18.79|6
1592867100000|2020-06-22 23:05:00|19.19|18.83|19.17|18.81|19.19|18.83|19.17|18.81|5
1592867400000|2020-06-22 23:10:00|19.18|18.82|19.16|18.8|19.18|18.82|19.16|18.8|31
1592867700000|2020-06-22 23:15:00|19.17|18.81|19.15|18.79|19.17|18.81|19.14|18.78|17
1592868000000|2020-06-22 23:20:00|19.16|18.8|19.16|18.8|19.17|18.81|19.16|18.8|21
1592868300000|2020-06-22 23:25:00|19.15|18.79|19.15|18.79|19.16|18.8|19.15|18.79|9
1592868600000|2020-06-22 23:30:00|19.16|18.8|19.17|18.81|19.17|18.81|19.15|18.79|26
1592868900000|2020-06-22 23:35:00|19.16|18.8|19.17|18.81|19.18|18.82|19.16|18.8|57
1592869200000|2020-06-22 23:40:00|19.16|18.8|19.18|18.82|19.18|18.82|19.16|18.8|31
1592869500000|2020-06-22 23:45:00|19.17|18.81|19.17|18.81|19.18|18.82|19.16|18.8|55
1592869800000|2020-06-22 23:50:00|19.16|18.8|19.16|18.8|19.17|18.81|19.16|18.8|23
1592870100000|2020-06-22 23:55:00|19.15|18.79|19.12|18.76|19.16|18.8|19.12|18.76|12
1592870400000|2020-06-23 00:00:00|19.13|18.77|19.2|18.84|19.21|18.85|19.13|18.77|68
1592870700000|2020-06-23 00:05:00|19.19|18.83|19.22|18.86|19.23|18.87|19.19|18.83|22
1592871000000|2020-06-23 00:10:00|19.23|18.87|19.2|18.84|19.23|18.87|19.2|18.84|30
1592871300000|2020-06-23 00:15:00|19.21|18.85|19.19|18.83|19.21|18.85|19.19|18.83|53
1592871600000|2020-06-23 00:20:00|19.2|18.84|19.2|18.84|19.2|18.84|19.19|18.83|5
1592871900000|2020-06-23 00:25:00|19.19|18.83|19.19|18.83|19.2|18.84|19.17|18.81|19
1592872200000|2020-06-23 00:30:00|19.18|18.82|19.18|18.82|19.19|18.83|19.18|18.82|25
1592872500000|2020-06-23 00:35:00|19.19|18.83|19.18|18.82|19.19|18.83|19.18|18.82|4
1592873100000|2020-06-23 00:45:00|19.17|18.81|19.17|18.81|19.18|18.82|19.16|18.8|9
1592873400000|2020-06-23 00:50:00|19.16|18.8|19.17|18.81|19.17|18.81|19.16|18.8|28
1592873700000|2020-06-23 00:55:00|19.16|18.8|19.13|18.77|19.17|18.81|19.12|18.76|30
1592874000000|2020-06-23 01:00:00|19.12|18.76|19.13|18.77|19.14|18.78|19.12|18.76|4
1592874300000|2020-06-23 01:05:00|19.12|18.76|19.14|18.78|19.15|18.79|19.12|18.76|15
1592874600000|2020-06-23 01:10:00|19.13|18.77|19.11|18.75|19.13|18.77|19.11|18.75|11
1592874900000|2020-06-23 01:15:00|19.12|18.76|19.13|18.77|19.14|18.78|19.1|18.74|24
1592875200000|2020-06-23 01:20:00|19.12|18.76|19.1|18.74|19.13|18.77|19.09|18.73|37
1592875500000|2020-06-23 01:25:00|19.11|18.75|19.07|18.71|19.11|18.75|19.07|18.71|38
1592875800000|2020-06-23 01:30:00|19.06|18.7|19.08|18.72|19.1|18.74|19.06|18.7|29
1592876100000|2020-06-23 01:35:00|19.09|18.73|19.04|18.68|19.09|18.73|19.03|18.67|49
1592876400000|2020-06-23 01:40:00|19.05|18.69|19.05|18.69|19.07|18.71|19.04|18.68|11
1592876700000|2020-06-23 01:45:00|19.06|18.7|19.07|18.71|19.08|18.72|19.06|18.7|12
1592877000000|2020-06-23 01:50:00|19.06|18.7|19.08|18.72|19.08|18.72|19.06|18.7|7
1592877300000|2020-06-23 01:55:00|19.09|18.73|19.09|18.73|19.09|18.73|19.08|18.72|7
1592877600000|2020-06-23 02:00:00|19.08|18.72|19.08|18.72|19.09|18.73|19.07|18.71|17
1592877900000|2020-06-23 02:05:00|19.07|18.71|19.07|18.71|19.08|18.72|19.04|18.68|32
1592878200000|2020-06-23 02:10:00|19.06|18.7|19.07|18.71|19.08|18.72|19.06|18.7|10
1592878500000|2020-06-23 02:15:00|19.08|18.72|19.08|18.72|19.09|18.73|19.07|18.71|13
1592878800000|2020-06-23 02:20:00|19.07|18.71|19.08|18.72|19.09|18.73|19.06|18.7|29
1592879100000|2020-06-23 02:25:00|19.07|18.71|19.08|18.72|19.08|18.72|19.07|18.71|6
1592879400000|2020-06-23 02:30:00|19.07|18.71|19.04|18.68|19.08|18.72|19.04|18.68|17
1592879700000|2020-06-23 02:35:00|19.05|18.69|19.08|18.72|19.09|18.73|19.04|18.68|16
1592880000000|2020-06-23 02:40:00|19.09|18.73|19.09|18.73|19.1|18.74|19.08|18.72|29
1592880300000|2020-06-23 02:45:00|19.1|18.74|19.09|18.73|19.1|18.74|19.08|18.72|16
1592880600000|2020-06-23 02:50:00|19.08|18.72|19.06|18.7|19.09|18.73|19.06|18.7|8
1592880900000|2020-06-23 02:55:00|19.07|18.71|19.08|18.72|19.09|18.73|19.07|18.71|14
1592881200000|2020-06-23 03:00:00|19.07|18.71|19.06|18.7|19.08|18.72|19.06|18.7|12
1592881500000|2020-06-23 03:05:00|19.07|18.71|19.07|18.71|19.07|18.71|19.06|18.7|3
1592881800000|2020-06-23 03:10:00|19.06|18.7|19.07|18.71|19.08|18.72|19.06|18.7|14
1592882100000|2020-06-23 03:15:00|19.06|18.7|19.08|18.72|19.08|18.72|19.04|18.68|17
1592882400000|2020-06-23 03:20:00|19.07|18.71|19.07|18.71|19.08|18.72|19.07|18.71|3
1592882700000|2020-06-23 03:25:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|3
1592883300000|2020-06-23 03:35:00|19.07|18.71|19.09|18.73|19.09|18.73|19.07|18.71|17
1592883600000|2020-06-23 03:40:00|19.08|18.72|19.09|18.73|19.09|18.73|19.07|18.71|10
1592883900000|2020-06-23 03:45:00|19.1|18.74|19.08|18.72|19.1|18.74|19.08|18.72|9
1592884200000|2020-06-23 03:50:00|19.09|18.73|19.1|18.74|19.11|18.75|19.08|18.72|10
1592884500000|2020-06-23 03:55:00|19.09|18.73|19.09|18.73|19.1|18.74|19.09|18.73|21
1592884800000|2020-06-23 04:00:00|19.1|18.74|19.08|18.72|19.1|18.74|19.08|18.72|17
1592885100000|2020-06-23 04:05:00|19.07|18.71|19.07|18.71|19.08|18.72|19.07|18.71|7
1592885400000|2020-06-23 04:10:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|13
1592885700000|2020-06-23 04:15:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|16
1592886000000|2020-06-23 04:20:00|19.05|18.69|19.08|18.72|19.09|18.73|19.05|18.69|8
1592886300000|2020-06-23 04:25:00|19.09|18.73|19.07|18.71|19.09|18.73|19.06|18.7|33
1592886600000|2020-06-23 04:30:00|19.06|18.7|19.05|18.69|19.07|18.71|19.05|18.69|16
1592886900000|2020-06-23 04:35:00|19.06|18.7|19.07|18.71|19.07|18.71|19.05|18.69|14
1592887500000|2020-06-23 04:45:00|19.08|18.72|19.08|18.72|19.08|18.72|19.08|18.72|1
1592888100000|2020-06-23 04:55:00|19.07|18.71|19.07|18.71|19.08|18.72|19.06|18.7|7
1592888400000|2020-06-23 05:00:00|19.06|18.7|19.05|18.69|19.06|18.7|19.04|18.68|26
1592888700000|2020-06-23 05:05:00|19.06|18.7|19.07|18.71|19.07|18.71|19.06|18.7|2
1592889000000|2020-06-23 05:10:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|13
1592889300000|2020-06-23 05:15:00|19.07|18.71|19.06|18.7|19.07|18.71|19.05|18.69|16
1592889600000|2020-06-23 05:20:00|19.07|18.71|19.07|18.71|19.07|18.71|19.07|18.71|1
1592889900000|2020-06-23 05:25:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|5
1592890200000|2020-06-23 05:30:00|19.05|18.69|19.03|18.67|19.05|18.69|19.03|18.67|3
1592890500000|2020-06-23 05:35:00|19.04|18.68|19.06|18.7|19.06|18.7|19.04|18.68|7
1592890800000|2020-06-23 05:40:00|19.05|18.69|19.05|18.69|19.06|18.7|19.05|18.69|23
1592891100000|2020-06-23 05:45:00|19.04|18.68|19.04|18.68|19.05|18.69|19.03|18.67|5
1592891400000|2020-06-23 05:50:00|19.03|18.67|19.03|18.67|19.04|18.68|19.03|18.67|3
1592891700000|2020-06-23 05:55:00|19.04|18.68|19.04|18.68|19.04|18.68|19.04|18.68|1
1592892000000|2020-06-23 06:00:00|19.03|18.67|19.03|18.67|19.04|18.68|19.02|18.66|7
1592892300000|2020-06-23 06:05:00|19.04|18.68|19.04|18.68|19.04|18.68|19.03|18.67|5
1592892600000|2020-06-23 06:10:00|19.03|18.67|19.05|18.69|19.06|18.7|19.03|18.67|9
1592892900000|2020-06-23 06:15:00|19.06|18.7|19.05|18.69|19.06|18.7|19.05|18.69|6
1592893200000|2020-06-23 06:20:00|19.06|18.7|19.06|18.7|19.06|18.7|19.05|18.69|5
1592893500000|2020-06-23 06:25:00|19.05|18.69|19.05|18.69|19.06|18.7|19.05|18.69|11
1592893800000|2020-06-23 06:30:00|19.04|18.68|19.04|18.68|19.05|18.69|19.03|18.67|9
1592894100000|2020-06-23 06:35:00|19.05|18.69|19.05|18.69|19.05|18.69|19.04|18.68|11
1592894400000|2020-06-23 06:40:00|19.06|18.7|19.04|18.68|19.06|18.7|19.04|18.68|5
1592894700000|2020-06-23 06:45:00|19.05|18.69|19.06|18.7|19.06|18.7|19.04|18.68|10
1592895000000|2020-06-23 06:50:00|19.07|18.71|19.07|18.71|19.07|18.71|19.06|18.7|13
1592895300000|2020-06-23 06:55:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|7
1592895600000|2020-06-23 07:00:00|19.05|18.69|19.05|18.69|19.05|18.69|19.04|18.68|9
1592895900000|2020-06-23 07:05:00|19.04|18.68|19.05|18.69|19.05|18.69|19.04|18.68|20
1592896200000|2020-06-23 07:10:00|19.04|18.68|19.06|18.7|19.06|18.7|19.04|18.68|9
1592896500000|2020-06-23 07:15:00|19.05|18.69|19.07|18.71|19.07|18.71|19.04|18.68|13
1592896800000|2020-06-23 07:20:00|19.08|18.72|19.1|18.74|19.1|18.74|19.07|18.71|19
1592897100000|2020-06-23 07:25:00|19.09|18.73|19.09|18.73|19.1|18.74|19.08|18.72|9
1592897400000|2020-06-23 07:30:00|19.08|18.72|19.08|18.72|19.09|18.73|19.08|18.72|3
1592897700000|2020-06-23 07:35:00|19.07|18.71|19.08|18.72|19.08|18.72|19.07|18.71|2
1592898000000|2020-06-23 07:40:00|19.09|18.73|19.1|18.74|19.1|18.74|19.09|18.73|2
1592898300000|2020-06-23 07:45:00|19.11|18.75|19.09|18.73|19.11|18.75|19.09|18.73|5
1592898600000|2020-06-23 07:50:00|19.1|18.74|19.12|18.76|19.12|18.76|19.1|18.74|17
1592898900000|2020-06-23 07:55:00|19.11|18.75|19.1|18.74|19.13|18.77|19.1|18.74|23
1592899200000|2020-06-23 08:00:00|19.09|18.73|19.06|18.7|19.1|18.74|19.06|18.7|16
1592899500000|2020-06-23 08:05:00|19.05|18.69|19.05|18.69|19.07|18.71|19.05|18.69|15
1592899800000|2020-06-23 08:10:00|19.04|18.68|19.07|18.71|19.07|18.71|19.04|18.68|8
1592900100000|2020-06-23 08:15:00|19.06|18.7|19.05|18.69|19.07|18.71|19.05|18.69|16
1592900400000|2020-06-23 08:20:00|19.06|18.7|19.05|18.69|19.06|18.7|19.05|18.69|6
1592900700000|2020-06-23 08:25:00|19.06|18.7|19.06|18.7|19.06|18.7|19.05|18.69|3
1592901000000|2020-06-23 08:30:00|19.05|18.69|19.05|18.69|19.06|18.7|19.05|18.69|15
1592901300000|2020-06-23 08:35:00|19.06|18.7|19.05|18.69|19.06|18.7|19.05|18.69|2
1592901600000|2020-06-23 08:40:00|19.04|18.68|19.05|18.69|19.06|18.7|19.04|18.68|8
1592901900000|2020-06-23 08:45:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|9
1592902200000|2020-06-23 08:50:00|19.05|18.69|19.06|18.7|19.07|18.71|19.05|18.69|18
1592902500000|2020-06-23 08:55:00|19.05|18.69|19.05|18.69|19.06|18.7|19.05|18.69|19
1592902800000|2020-06-23 09:00:00|19.06|18.7|19.07|18.71|19.07|18.71|19.05|18.69|4
1592903100000|2020-06-23 09:05:00|19.06|18.7|19.05|18.69|19.06|18.7|19.05|18.69|2
1592903400000|2020-06-23 09:10:00|19.04|18.68|19.04|18.68|19.05|18.69|19.02|18.66|39
1592903700000|2020-06-23 09:15:00|19.03|18.67|19.02|18.66|19.04|18.68|19.02|18.66|8
1592904000000|2020-06-23 09:20:00|19.03|18.67|19.04|18.68|19.05|18.69|19.02|18.66|33
1592904300000|2020-06-23 09:25:00|19.05|18.69|19.05|18.69|19.05|18.69|19.03|18.67|11
1592904600000|2020-06-23 09:30:00|19.04|18.68|19.05|18.69|19.05|18.69|19.03|18.67|16
1592904900000|2020-06-23 09:35:00|19.04|18.68|19.06|18.7|19.07|18.71|19.04|18.68|7
1592905200000|2020-06-23 09:40:00|19.05|18.69|19.07|18.71|19.07|18.71|19.05|18.69|5
1592905500000|2020-06-23 09:45:00|19.06|18.7|19.05|18.69|19.07|18.71|19.05|18.69|28
1592905800000|2020-06-23 09:50:00|19.06|18.7|19.05|18.69|19.06|18.7|19.04|18.68|10
1592906100000|2020-06-23 09:55:00|19.04|18.68|19.05|18.69|19.05|18.69|19.04|18.68|2
1592906400000|2020-06-23 10:00:00|19.03|18.67|19.05|18.69|19.05|18.69|19.03|18.67|38
1592906700000|2020-06-23 10:05:00|19.04|18.68|19.05|18.69|19.05|18.69|19.03|18.67|16
1592907000000|2020-06-23 10:10:00|19.04|18.68|19.03|18.67|19.05|18.69|19.02|18.66|16
1592907300000|2020-06-23 10:15:00|19.04|18.68|19.05|18.69|19.05|18.69|19.02|18.66|36
1592907600000|2020-06-23 10:20:00|19.04|18.68|19.05|18.69|19.05|18.69|19.04|18.68|2
1592907900000|2020-06-23 10:25:00|19.06|18.7|19.05|18.69|19.06|18.7|19.05|18.69|6
1592908200000|2020-06-23 10:30:00|19.06|18.7|19.05|18.69|19.06|18.7|19.05|18.69|2
1592908800000|2020-06-23 10:40:00|19.06|18.7|19.07|18.71|19.07|18.71|19.06|18.7|2
1592909100000|2020-06-23 10:45:00|19.06|18.7|19.04|18.68|19.07|18.71|19.04|18.68|11
1592909400000|2020-06-23 10:50:00|19.05|18.69|19.05|18.69|19.06|18.7|19.04|18.68|17
1592909700000|2020-06-23 10:55:00|19.06|18.7|19.05|18.69|19.06|18.7|19.05|18.69|18
1592910000000|2020-06-23 11:00:00|19.06|18.7|19.06|18.7|19.06|18.7|19.05|18.69|23
1592910600000|2020-06-23 11:10:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|4
1592910900000|2020-06-23 11:15:00|19.05|18.69|19.05|18.69|19.06|18.7|19.05|18.69|7
1592911200000|2020-06-23 11:20:00|19.06|18.7|19.06|18.7|19.06|18.7|19.05|18.69|9
1592911500000|2020-06-23 11:25:00|19.07|18.71|19.1|18.74|19.1|18.74|19.06|18.7|20
1592911800000|2020-06-23 11:30:00|19.09|18.73|19.1|18.74|19.1|18.74|19.09|18.73|8
1592912100000|2020-06-23 11:35:00|19.09|18.73|19.07|18.71|19.09|18.73|19.06|18.7|11
1592912400000|2020-06-23 11:40:00|19.08|18.72|19.07|18.71|19.08|18.72|19.07|18.71|14
1592912700000|2020-06-23 11:45:00|19.08|18.72|19.09|18.73|19.1|18.74|19.07|18.71|6
1592913000000|2020-06-23 11:50:00|19.1|18.74|19.08|18.72|19.1|18.74|19.07|18.71|36
1592913300000|2020-06-23 11:55:00|19.09|18.73|19.09|18.73|19.1|18.74|19.09|18.73|5
1592913600000|2020-06-23 12:00:00|19.08|18.72|19.07|18.71|19.09|18.73|19.06|18.7|13
1592913900000|2020-06-23 12:05:00|19.06|18.7|19.1|18.74|19.1|18.74|19.06|18.7|9
1592914500000|2020-06-23 12:15:00|19.09|18.73|19.09|18.73|19.1|18.74|19.08|18.72|11
1592914800000|2020-06-23 12:20:00|19.1|18.74|19.1|18.74|19.1|18.74|19.09|18.73|9
1592915100000|2020-06-23 12:25:00|19.11|18.75|19.11|18.75|19.12|18.76|19.11|18.75|3
1592915400000|2020-06-23 12:30:00|19.1|18.74|19.08|18.72|19.11|18.75|19.08|18.72|13
1592915700000|2020-06-23 12:35:00|19.09|18.73|19.08|18.72|19.09|18.73|19.07|18.71|18
1592916000000|2020-06-23 12:40:00|19.07|18.71|19.08|18.72|19.08|18.72|19.06|18.7|6
1592916300000|2020-06-23 12:45:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|20
1592916600000|2020-06-23 12:50:00|19.09|18.73|19.05|18.69|19.09|18.73|19.04|18.68|27
1592916900000|2020-06-23 12:55:00|19.06|18.7|19.06|18.7|19.06|18.7|19.05|18.69|3
1592917200000|2020-06-23 13:00:00|19.07|18.71|19.05|18.69|19.07|18.71|19.05|18.69|37
1592917500000|2020-06-23 13:05:00|19.06|18.7|19.06|18.7|19.06|18.7|19.05|18.69|9
1592917800000|2020-06-23 13:10:00|19.05|18.69|19.05|18.69|19.06|18.7|19.03|18.67|27
1592918400000|2020-06-23 13:20:00|19.06|18.7|19.05|18.69|19.06|18.7|19.05|18.69|4
1592918700000|2020-06-23 13:25:00|19.06|18.7|19.06|18.7|19.06|18.7|19.05|18.69|5
1592919000000|2020-06-23 13:30:00|19.05|18.69|19.06|18.7|19.06|18.7|19.05|18.69|2
1592919300000|2020-06-23 13:35:00|19.05|18.69|19.07|18.71|19.07|18.71|19.05|18.69|17
1592919600000|2020-06-23 13:40:00|19.06|18.7|19.06|18.7|19.06|18.7|19.05|18.69|13
1592919900000|2020-06-23 13:45:00|19.07|18.71|19.08|18.72|19.08|18.72|19.07|18.71|6
1592920200000|2020-06-23 13:50:00|19.07|18.71|19.07|18.71|19.08|18.72|19.06|18.7|5
1592920500000|2020-06-23 13:55:00|19.08|18.72|19.08|18.72|19.08|18.72|19.08|18.72|1
1592920800000|2020-06-23 14:00:00|19.09|18.73|19.07|18.71|19.09|18.73|19.05|18.69|19
1592921100000|2020-06-23 14:05:00|19.08|18.72|19.11|18.75|19.11|18.75|19.07|18.71|10
1592921400000|2020-06-23 14:10:00|19.12|18.76|19.08|18.72|19.12|18.76|19.08|18.72|18
1592921700000|2020-06-23 14:15:00|19.09|18.73|19.08|18.72|19.1|18.74|19.08|18.72|14
1592922000000|2020-06-23 14:20:00|19.07|18.71|19.07|18.71|19.08|18.72|19.07|18.71|35
1592922300000|2020-06-23 14:25:00|19.08|18.72|19.07|18.71|19.08|18.72|19.06|18.7|48
1592922600000|2020-06-23 14:30:00|19.06|18.7|19.06|18.7|19.07|18.71|19.06|18.7|29
1592922900000|2020-06-23 14:35:00|19.07|18.71|19.07|18.71|19.07|18.71|19.06|18.7|7
1592923200000|2020-06-23 14:40:00|19.08|18.72|19.09|18.73|19.09|18.73|19.07|18.71|6
1592923500000|2020-06-23 14:45:00|19.08|18.72|19.06|18.7|19.09|18.73|19.06|18.7|7
1592923800000|2020-06-23 14:50:00|19.07|18.71|19.08|18.72|19.09|18.73|19.07|18.71|4
1592924100000|2020-06-23 14:55:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|8
1592924400000|2020-06-23 15:00:00|19.07|18.71|19.09|18.73|19.09|18.73|19.07|18.71|9
1592924700000|2020-06-23 15:05:00|19.08|18.72|19.09|18.73|19.09|18.73|19.08|18.72|18
1592925000000|2020-06-23 15:10:00|19.08|18.72|19.08|18.72|19.09|18.73|19.08|18.72|7
1592925300000|2020-06-23 15:15:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|48
1592925600000|2020-06-23 15:20:00|19.09|18.73|19.09|18.73|19.1|18.74|19.08|18.72|33
1592925900000|2020-06-23 15:25:00|19.08|18.72|19.08|18.72|19.09|18.73|19.08|18.72|11
1592926200000|2020-06-23 15:30:00|19.09|18.73|19.1|18.74|19.1|18.74|19.08|18.72|14
1592926500000|2020-06-23 15:35:00|19.09|18.73|19.08|18.72|19.09|18.73|19.07|18.71|10
1592926800000|2020-06-23 15:40:00|19.09|18.73|19.09|18.73|19.09|18.73|19.08|18.72|21
1592927100000|2020-06-23 15:45:00|19.08|18.72|19.08|18.72|19.09|18.73|19.07|18.71|19
1592927400000|2020-06-23 15:50:00|19.09|18.73|19.08|18.72|19.1|18.74|19.08|18.72|58
1592927700000|2020-06-23 15:55:00|19.09|18.73|19.09|18.73|19.09|18.73|19.08|18.72|27
1592928000000|2020-06-23 16:00:00|19.1|18.74|19.09|18.73|19.11|18.75|19.08|18.72|20
1592928300000|2020-06-23 16:05:00|19.1|18.74|19.1|18.74|19.1|18.74|19.09|18.73|3
1592928600000|2020-06-23 16:10:00|19.11|18.75|19.09|18.73|19.12|18.76|19.09|18.73|5
1592928900000|2020-06-23 16:15:00|19.08|18.72|19.09|18.73|19.1|18.74|19.08|18.72|23
1592929200000|2020-06-23 16:20:00|19.1|18.74|19.07|18.71|19.1|18.74|19.07|18.71|11
1592929500000|2020-06-23 16:25:00|19.09|18.73|19.09|18.73|19.09|18.73|19.07|18.71|33
1592929800000|2020-06-23 16:30:00|19.08|18.72|19.08|18.72|19.09|18.73|19.08|18.72|61
1592930100000|2020-06-23 16:35:00|19.09|18.73|19.09|18.73|19.09|18.73|19.08|18.72|21
1592930400000|2020-06-23 16:40:00|19.08|18.72|19.08|18.72|19.09|18.73|19.06|18.7|22
1592930700000|2020-06-23 16:45:00|19.07|18.71|19.08|18.72|19.09|18.73|19.06|18.7|20
1592931000000|2020-06-23 16:50:00|19.07|18.71|19.08|18.72|19.08|18.72|19.07|18.71|10
1592931600000|2020-06-23 17:00:00|19.09|18.73|19.11|18.75|19.11|18.75|19.08|18.72|13
1592931900000|2020-06-23 17:05:00|19.1|18.74|19.11|18.75|19.12|18.76|19.1|18.74|30
1592932200000|2020-06-23 17:10:00|19.12|18.76|19.1|18.74|19.12|18.76|19.1|18.74|9
1592932500000|2020-06-23 17:15:00|19.11|18.75|19.09|18.73|19.11|18.75|19.09|18.73|19
1592932800000|2020-06-23 17:20:00|19.08|18.72|19.1|18.74|19.1|18.74|19.08|18.72|5
1592933100000|2020-06-23 17:25:00|19.11|18.75|19.11|18.75|19.11|18.75|19.1|18.74|5
1592933400000|2020-06-23 17:30:00|19.12|18.76|19.12|18.76|19.12|18.76|19.11|18.75|3
1592933700000|2020-06-23 17:35:00|19.11|18.75|19.11|18.75|19.11|18.75|19.1|18.74|3
1592934000000|2020-06-23 17:40:00|19.12|18.76|19.12|18.76|19.12|18.76|19.11|18.75|3
1592934300000|2020-06-23 17:45:00|19.11|18.75|19.13|18.77|19.13|18.77|19.11|18.75|7
1592934600000|2020-06-23 17:50:00|19.12|18.76|19.13|18.77|19.13|18.77|19.12|18.76|2
1592934900000|2020-06-23 17:55:00|19.12|18.76|19.13|18.77|19.13|18.77|19.12|18.76|12
1592935200000|2020-06-23 18:00:00|19.12|18.76|19.13|18.77|19.14|18.78|19.12|18.76|12
1592935500000|2020-06-23 18:05:00|19.14|18.78|19.13|18.77|19.14|18.78|19.13|18.77|20
1592935800000|2020-06-23 18:10:00|19.12|18.76|19.13|18.77|19.13|18.77|19.12|18.76|4
1592936100000|2020-06-23 18:15:00|19.12|18.76|19.13|18.77|19.13|18.77|19.12|18.76|2
1592936700000|2020-06-23 18:25:00|19.12|18.76|19.12|18.76|19.13|18.77|19.1|18.74|21
1592937000000|2020-06-23 18:30:00|19.13|18.77|19.13|18.77|19.14|18.78|19.13|18.77|11
1592937300000|2020-06-23 18:35:00|19.14|18.78|19.13|18.77|19.14|18.78|19.13|18.77|6
1592937900000|2020-06-23 18:45:00|19.14|18.78|19.13|18.77|19.14|18.78|19.13|18.77|8
1592938200000|2020-06-23 18:50:00|19.14|18.78|19.13|18.77|19.14|18.78|19.12|18.76|14
1592938500000|2020-06-23 18:55:00|19.12|18.76|19.12|18.76|19.13|18.77|19.11|18.75|21
1592938800000|2020-06-23 19:00:00|19.11|18.75|19.14|18.78|19.14|18.78|19.11|18.75|10
1592939100000|2020-06-23 19:05:00|19.13|18.77|19.14|18.78|19.15|18.79|19.13|18.77|14
1592939400000|2020-06-23 19:10:00|19.15|18.79|19.14|18.78|19.15|18.79|19.13|18.77|33
1592939700000|2020-06-23 19:15:00|19.15|18.79|19.14|18.78|19.15|18.79|19.14|18.78|28
1592940000000|2020-06-23 19:20:00|19.15|18.79|19.15|18.79|19.15|18.79|19.13|18.77|41
1592940300000|2020-06-23 19:25:00|19.14|18.78|19.15|18.79|19.15|18.79|19.14|18.78|10
1592940600000|2020-06-23 19:30:00|19.14|18.78|19.14|18.78|19.15|18.79|19.14|18.78|3
1592940900000|2020-06-23 19:35:00|19.15|18.79|19.15|18.79|19.15|18.79|19.14|18.78|5
1592941200000|2020-06-23 19:40:00|19.14|18.78|19.13|18.77|19.15|18.79|19.11|18.75|41
1592941500000|2020-06-23 19:45:00|19.12|18.76|19.11|18.75|19.13|18.77|19.11|18.75|9
1592941800000|2020-06-23 19:50:00|19.12|18.76|19.11|18.75|19.12|18.76|19.1|18.74|12
1592942100000|2020-06-23 19:55:00|19.1|18.74|19.11|18.75|19.11|18.75|19.1|18.74|12
1592942400000|2020-06-23 20:00:00|19.1|18.74|19.11|18.75|19.12|18.76|19.1|18.74|4
1592943000000|2020-06-23 20:10:00|19.12|18.76|19.11|18.75|19.12|18.76|19.11|18.75|2
1592943300000|2020-06-23 20:15:00|19.12|18.76|19.13|18.77|19.13|18.77|19.12|18.76|2
1592943900000|2020-06-23 20:25:00|19.14|18.78|19.13|18.77|19.14|18.78|19.12|18.76|6
1592944200000|2020-06-23 20:30:00|19.12|18.76|19.13|18.77|19.14|18.78|19.12|18.76|14
1592944500000|2020-06-23 20:35:00|19.12|18.76|19.13|18.77|19.13|18.77|19.12|18.76|22
1592944800000|2020-06-23 20:40:00|19.12|18.76|19.12|18.76|19.13|18.77|19.12|18.76|17
1592945100000|2020-06-23 20:45:00|19.13|18.77|19.12|18.76|19.13|18.77|19.12|18.76|2
1592945700000|2020-06-23 20:55:00|19.11|18.75|19.11|18.75|19.12|18.76|19.11|18.75|19
1592946000000|2020-06-23 21:00:00|19.1|18.74|19.1|18.74|19.11|18.75|19.1|18.74|17
1592946300000|2020-06-23 21:05:00|19.11|18.75|19.1|18.74|19.11|18.75|19.07|18.71|27
1592946600000|2020-06-23 21:10:00|19.11|18.75|19.11|18.75|19.11|18.75|19.1|18.74|9
1592946900000|2020-06-23 21:15:00|19.12|18.76|19.12|18.76|19.13|18.77|19.11|18.75|13
1592947200000|2020-06-23 21:20:00|19.13|18.77|19.13|18.77|19.14|18.78|19.12|18.76|11
1592947500000|2020-06-23 21:25:00|19.14|18.78|19.13|18.77|19.14|18.78|19.12|18.76|10
1592947800000|2020-06-23 21:30:00|19.12|18.76|19.14|18.78|19.14|18.78|19.12|18.76|15
1592948100000|2020-06-23 21:35:00|19.13|18.77|19.13|18.77|19.14|18.78|19.13|18.77|3
1592948400000|2020-06-23 21:40:00|19.14|18.78|19.14|18.78|19.14|18.78|19.13|18.77|5
1592948700000|2020-06-23 21:45:00|19.13|18.77|19.14|18.78|19.14|18.78|19.13|18.77|2
1592949300000|2020-06-23 21:55:00|19.15|18.79|19.15|18.79|19.15|18.79|19.15|18.79|1
1592949600000|2020-06-23 22:00:00|19.14|18.78|19.14|18.78|19.15|18.79|19.14|18.78|5
1592949900000|2020-06-23 22:05:00|19.13|18.77|19.14|18.78|19.14|18.78|19.13|18.77|6
1592950200000|2020-06-23 22:10:00|19.15|18.79|19.15|18.79|19.15|18.79|19.14|18.78|5
1592950500000|2020-06-23 22:15:00|19.14|18.78|19.14|18.78|19.15|18.79|19.13|18.77|7
1592950800000|2020-06-23 22:20:00|19.13|18.77|19.15|18.79|19.15|18.79|19.13|18.77|11
1592951100000|2020-06-23 22:25:00|19.14|18.78|19.13|18.77|19.15|18.79|19.13|18.77|6
1592951400000|2020-06-23 22:30:00|19.12|18.76|19.11|18.75|19.16|18.8|19.1|18.74|46
1592951700000|2020-06-23 22:35:00|19.1|18.74|19.09|18.73|19.11|18.75|19.09|18.73|4
1592952000000|2020-06-23 22:40:00|19.1|18.74|19.07|18.71|19.1|18.74|19.07|18.71|14
1592952300000|2020-06-23 22:45:00|19.08|18.72|19.08|18.72|19.09|18.73|19.07|18.71|13
1592952600000|2020-06-23 22:50:00|19.09|18.73|19.08|18.72|19.09|18.73|19.07|18.71|24
1592952900000|2020-06-23 22:55:00|19.07|18.71|19.06|18.7|19.09|18.73|19.05|18.69|18
1592953200000|2020-06-23 23:00:00|19.05|18.69|19.05|18.69|19.06|18.7|19.04|18.68|21
1592953500000|2020-06-23 23:05:00|19.06|18.7|19.07|18.71|19.07|18.71|19.05|18.69|24
1592953800000|2020-06-23 23:10:00|19.06|18.7|19.07|18.71|19.07|18.71|19.06|18.7|2
1592954400000|2020-06-23 23:20:00|19.06|18.7|19.07|18.71|19.08|18.72|19.06|18.7|16
1592954700000|2020-06-23 23:25:00|19.08|18.72|19.07|18.71|19.08|18.72|19.07|18.71|12
1592955000000|2020-06-23 23:30:00|19.08|18.72|19.07|18.71|19.08|18.72|19.07|18.71|12
1592955300000|2020-06-23 23:35:00|19.08|18.72|19.07|18.71|19.08|18.72|19.06|18.7|4
1592955600000|2020-06-23 23:40:00|19.06|18.7|19.07|18.71|19.07|18.71|19.06|18.7|18
1592955900000|2020-06-23 23:45:00|19.06|18.7|19.06|18.7|19.07|18.71|19.05|18.69|5
1592956500000|2020-06-23 23:55:00|19.07|18.71|19.07|18.71|19.07|18.71|19.06|18.7|5
1592956800000|2020-06-24 00:00:00|19.06|18.7|19.09|18.73|19.09|18.73|19.06|18.7|16
1592957100000|2020-06-24 00:05:00|19.08|18.72|19.09|18.73|19.1|18.74|19.07|18.71|8
1592957400000|2020-06-24 00:10:00|19.08|18.72|19.08|18.72|19.08|18.72|19.07|18.71|3
1592957700000|2020-06-24 00:15:00|19.07|18.71|19.08|18.72|19.08|18.72|19.07|18.71|2
1592958000000|2020-06-24 00:20:00|19.09|18.73|19.09|18.73|19.09|18.73|19.08|18.72|3
1592958300000|2020-06-24 00:25:00|19.08|18.72|19.09|18.73|19.09|18.73|19.08|18.72|8
1592958600000|2020-06-24 00:30:00|19.08|18.72|19.09|18.73|19.09|18.73|19.08|18.72|2
1592958900000|2020-06-24 00:35:00|19.1|18.74|19.08|18.72|19.1|18.74|19.08|18.72|7
1592959200000|2020-06-24 00:40:00|19.09|18.73|19.09|18.73|19.09|18.73|19.08|18.72|13
1592959500000|2020-06-24 00:45:00|19.1|18.74|19.11|18.75|19.12|18.76|19.1|18.74|12
1592959800000|2020-06-24 00:50:00|19.1|18.74|19.11|18.75|19.11|18.75|19.1|18.74|4
1592960100000|2020-06-24 00:55:00|19.09|18.73|19.1|18.74|19.11|18.75|19.09|18.73|18
1592960700000|2020-06-24 01:05:00|19.09|18.73|19.09|18.73|19.1|18.74|19.08|18.72|13
1592961000000|2020-06-24 01:10:00|19.08|18.72|19.07|18.71|19.09|18.73|19.06|18.7|17
1592961300000|2020-06-24 01:15:00|19.06|18.7|19.08|18.72|19.08|18.72|19.06|18.7|13
1592961600000|2020-06-24 01:20:00|19.07|18.71|19.08|18.72|19.08|18.72|19.07|18.71|10
1592961900000|2020-06-24 01:25:00|19.07|18.71|19.08|18.72|19.08|18.72|19.07|18.71|4
1592962500000|2020-06-24 01:35:00|19.09|18.73|19.08|18.72|19.09|18.73|19.08|18.72|2
1592962800000|2020-06-24 01:40:00|19.09|18.73|19.09|18.73|19.09|18.73|19.08|18.72|3
1592963100000|2020-06-24 01:45:00|19.1|18.74|19.1|18.74|19.11|18.75|19.09|18.73|29
1592963400000|2020-06-24 01:50:00|19.11|18.75|19.1|18.74|19.11|18.75|19.1|18.74|44
1592963700000|2020-06-24 01:55:00|19.11|18.75|19.1|18.74|19.11|18.75|19.1|18.74|6
1592964000000|2020-06-24 02:00:00|19.09|18.73|19.1|18.74|19.1|18.74|19.09|18.73|2
1592964600000|2020-06-24 02:10:00|19.09|18.73|19.09|18.73|19.09|18.73|19.09|18.73|1
1592964900000|2020-06-24 02:15:00|19.1|18.74|19.1|18.74|19.1|18.74|19.09|18.73|3
1592965800000|2020-06-24 02:30:00|19.11|18.75|19.11|18.75|19.12|18.76|19.11|18.75|3
1592966400000|2020-06-24 02:40:00|19.12|18.76|19.12|18.76|19.12|18.76|19.12|18.76|1
1592966700000|2020-06-24 02:45:00|19.13|18.77|19.14|18.78|19.15|18.79|19.13|18.77|12
1592967000000|2020-06-24 02:50:00|19.15|18.79|19.13|18.77|19.15|18.79|19.13|18.77|7
1592967300000|2020-06-24 02:55:00|19.14|18.78|19.13|18.77|19.14|18.78|19.13|18.77|8
1592967600000|2020-06-24 03:00:00|19.14|18.78|19.14|18.78|19.14|18.78|19.13|18.77|15
1592967900000|2020-06-24 03:05:00|19.13|18.77|19.14|18.78|19.14|18.78|19.13|18.77|20
1592969100000|2020-06-24 03:25:00|19.13|18.77|19.13|18.77|19.13|18.77|19.12|18.76|3
1592969400000|2020-06-24 03:30:00|19.12|18.76|19.12|18.76|19.12|18.76|19.12|18.76|1
1592969700000|2020-06-24 03:35:00|19.11|18.75|19.11|18.75|19.11|18.75|19.11|18.75|1
1592970000000|2020-06-24 03:40:00|19.12|18.76|19.12|18.76|19.12|18.76|19.11|18.75|5
1592970300000|2020-06-24 03:45:00|19.11|18.75|19.12|18.76|19.12|18.76|19.11|18.75|6
1592970600000|2020-06-24 03:50:00|19.11|18.75|19.12|18.76|19.12|18.76|19.11|18.75|4
1592970900000|2020-06-24 03:55:00|19.11|18.75|19.12|18.76|19.12|18.76|19.11|18.75|2
1592971200000|2020-06-24 04:00:00|19.11|18.75|19.11|18.75|19.12|18.76|19.11|18.75|9
1592972100000|2020-06-24 04:15:00|19.12|18.76|19.12|18.76|19.12|18.76|19.11|18.75|5
1592973000000|2020-06-24 04:30:00|19.11|18.75|19.11|18.75|19.12|18.76|19.11|18.75|7
1592973300000|2020-06-24 04:35:00|19.12|18.76|19.13|18.77|19.14|18.78|19.12|18.76|8
1592973600000|2020-06-24 04:40:00|19.14|18.78|19.14|18.78|19.14|18.78|19.13|18.77|13
1592973900000|2020-06-24 04:45:00|19.15|18.79|19.16|18.8|19.16|18.8|19.15|18.79|8
1592974200000|2020-06-24 04:50:00|19.17|18.81|19.18|18.82|19.2|18.84|19.17|18.81|10
1592974500000|2020-06-24 04:55:00|19.19|18.83|19.18|18.82|19.19|18.83|19.18|18.82|6
1592974800000|2020-06-24 05:00:00|19.19|18.83|19.17|18.81|19.19|18.83|19.17|18.81|9
1592975100000|2020-06-24 05:05:00|19.16|18.8|19.16|18.8|19.16|18.8|19.16|18.8|1
1592975400000|2020-06-24 05:10:00|19.15|18.79|19.15|18.79|19.16|18.8|19.15|18.79|9
1592976000000|2020-06-24 05:20:00|19.16|18.8|19.16|18.8|19.16|18.8|19.15|18.79|3
1592976300000|2020-06-24 05:25:00|19.15|18.79|19.15|18.79|19.15|18.79|19.14|18.78|5
1592976600000|2020-06-24 05:30:00|19.14|18.78|19.13|18.77|19.14|18.78|19.13|18.77|4
1592976900000|2020-06-24 05:35:00|19.14|18.78|19.15|18.79|19.15|18.79|19.13|18.77|12
1592977200000|2020-06-24 05:40:00|19.14|18.78|19.15|18.79|19.16|18.8|19.14|18.78|6
1592977500000|2020-06-24 05:45:00|19.16|18.8|19.15|18.79|19.16|18.8|19.15|18.79|2
1592977800000|2020-06-24 05:50:00|19.14|18.78|19.15|18.79|19.15|18.79|19.14|18.78|2
1592978100000|2020-06-24 05:55:00|19.14|18.78|19.15|18.79|19.15|18.79|19.14|18.78|10
1592978400000|2020-06-24 06:00:00|19.16|18.8|19.17|18.81|19.18|18.82|19.16|18.8|26
1592978700000|2020-06-24 06:05:00|19.18|18.82|19.18|18.82|19.19|18.83|19.18|18.82|5
1592979000000|2020-06-24 06:10:00|19.17|18.81|19.18|18.82|19.18|18.82|19.17|18.81|2
1592979900000|2020-06-24 06:25:00|19.17|18.81|19.18|18.82|19.19|18.83|19.17|18.81|8
1592980500000|2020-06-24 06:35:00|19.17|18.81|19.17|18.81|19.18|18.82|19.16|18.8|13
1592980800000|2020-06-24 06:40:00|19.16|18.8|19.17|18.81|19.17|18.81|19.16|18.8|8
1592981400000|2020-06-24 06:50:00|19.16|18.8|19.17|18.81|19.18|18.82|19.16|18.8|10
1592981700000|2020-06-24 06:55:00|19.18|18.82|19.16|18.8|19.18|18.82|19.16|18.8|13
1592982000000|2020-06-24 07:00:00|19.17|18.81|19.16|18.8|19.17|18.81|19.16|18.8|6
1592982300000|2020-06-24 07:05:00|19.15|18.79|19.15|18.79|19.16|18.8|19.15|18.79|5
1592982600000|2020-06-24 07:10:00|19.14|18.78|19.14|18.78|19.15|18.79|19.14|18.78|17
1592982900000|2020-06-24 07:15:00|19.13|18.77|19.13|18.77|19.14|18.78|19.12|18.76|9
1592983200000|2020-06-24 07:20:00|19.12|18.76|19.09|18.73|19.13|18.77|19.09|18.73|8
1592983500000|2020-06-24 07:25:00|19.08|18.72|18.94|18.58|19.09|18.73|18.9|18.54|79
1592983800000|2020-06-24 07:30:00|18.93|18.57|18.96|18.6|18.98|18.62|18.93|18.57|44
1592984100000|2020-06-24 07:35:00|18.95|18.59|18.88|18.52|18.95|18.59|18.83|18.47|65
1592984400000|2020-06-24 07:40:00|18.89|18.53|18.89|18.53|18.89|18.53|18.85|18.49|53
1592984700000|2020-06-24 07:45:00|18.88|18.52|18.9|18.54|18.91|18.55|18.88|18.52|19
1592985000000|2020-06-24 07:50:00|18.89|18.53|18.83|18.47|18.89|18.53|18.83|18.47|30
1592985300000|2020-06-24 07:55:00|18.82|18.46|18.81|18.45|18.82|18.46|18.79|18.43|46
1592985600000|2020-06-24 08:00:00|18.8|18.44|18.84|18.48|18.86|18.5|18.76|18.4|66
1592985900000|2020-06-24 08:05:00|18.85|18.49|18.84|18.48|18.87|18.51|18.83|18.47|36
1592986200000|2020-06-24 08:10:00|18.83|18.47|18.86|18.5|18.87|18.51|18.83|18.47|20
1592986500000|2020-06-24 08:15:00|18.85|18.49|18.86|18.5|18.87|18.51|18.84|18.48|30
1592986800000|2020-06-24 08:20:00|18.85|18.49|18.85|18.49|18.86|18.5|18.83|18.47|21
1592987100000|2020-06-24 08:25:00|18.84|18.48|18.85|18.49|18.86|18.5|18.82|18.46|26
1592987400000|2020-06-24 08:30:00|18.84|18.48|18.85|18.49|18.86|18.5|18.83|18.47|18
1592987700000|2020-06-24 08:35:00|18.83|18.47|18.85|18.49|18.86|18.5|18.83|18.47|20
1592988000000|2020-06-24 08:40:00|18.84|18.48|18.84|18.48|18.85|18.49|18.83|18.47|7
1592988300000|2020-06-24 08:45:00|18.83|18.47|18.84|18.48|18.85|18.49|18.82|18.46|35
1592988600000|2020-06-24 08:50:00|18.83|18.47|18.84|18.48|18.85|18.49|18.83|18.47|36
1592988900000|2020-06-24 08:55:00|18.83|18.47|18.8|18.44|18.85|18.49|18.78|18.42|20
1592989200000|2020-06-24 09:00:00|18.79|18.43|18.82|18.46|18.82|18.46|18.78|18.42|51
1592989500000|2020-06-24 09:05:00|18.83|18.47|18.85|18.49|18.86|18.5|18.82|18.46|49
1592989800000|2020-06-24 09:10:00|18.83|18.47|18.84|18.48|18.85|18.49|18.83|18.47|14
1592990100000|2020-06-24 09:15:00|18.85|18.49|18.85|18.49|18.86|18.5|18.83|18.47|7
1592990400000|2020-06-24 09:20:00|18.84|18.48|18.8|18.44|18.85|18.49|18.79|18.43|22
1592990700000|2020-06-24 09:25:00|18.81|18.45|18.8|18.44|18.82|18.46|18.79|18.43|19
1592991000000|2020-06-24 09:30:00|18.81|18.45|18.82|18.46|18.82|18.46|18.79|18.43|26
1592991300000|2020-06-24 09:35:00|18.81|18.45|18.81|18.45|18.82|18.46|18.8|18.44|9
1592991600000|2020-06-24 09:40:00|18.82|18.46|18.79|18.43|18.82|18.46|18.78|18.42|14
1592991900000|2020-06-24 09:45:00|18.78|18.42|18.81|18.45|18.82|18.46|18.78|18.42|36
1592992200000|2020-06-24 09:50:00|18.82|18.46|18.81|18.45|18.82|18.46|18.79|18.43|52
1592992500000|2020-06-24 09:55:00|18.8|18.44|18.81|18.45|18.82|18.46|18.8|18.44|18
1592992800000|2020-06-24 10:00:00|18.82|18.46|18.79|18.43|18.82|18.46|18.79|18.43|20
1592993100000|2020-06-24 10:05:00|18.8|18.44|18.8|18.44|18.81|18.45|18.79|18.43|17
1592993400000|2020-06-24 10:10:00|18.81|18.45|18.8|18.44|18.82|18.46|18.8|18.44|26
1592993700000|2020-06-24 10:15:00|18.81|18.45|18.8|18.44|18.81|18.45|18.79|18.43|18
1592994000000|2020-06-24 10:20:00|18.81|18.45|18.81|18.45|18.82|18.46|18.78|18.42|33
1592994300000|2020-06-24 10:25:00|18.8|18.44|18.74|18.38|18.81|18.45|18.72|18.36|31
1592994600000|2020-06-24 10:30:00|18.73|18.37|18.74|18.38|18.75|18.39|18.7|18.34|49
1592994900000|2020-06-24 10:35:00|18.75|18.39|18.52|18.16|18.75|18.39|18.37|18.01|192
1592995200000|2020-06-24 10:40:00|18.53|18.17|18.55|18.19|18.56|18.2|18.49|18.13|123
1592995500000|2020-06-24 10:45:00|18.54|18.18|18.59|18.23|18.59|18.23|18.54|18.18|62
1592995800000|2020-06-24 10:50:00|18.58|18.22|18.58|18.22|18.59|18.23|18.56|18.2|23
1592996100000|2020-06-24 10:55:00|18.57|18.21|18.56|18.2|18.57|18.21|18.55|18.19|26
1592996400000|2020-06-24 11:00:00|18.55|18.19|18.6|18.24|18.6|18.24|18.55|18.19|60
1592996700000|2020-06-24 11:05:00|18.59|18.23|18.61|18.25|18.64|18.28|18.59|18.23|23
1592997000000|2020-06-24 11:10:00|18.6|18.24|18.63|18.27|18.63|18.27|18.6|18.24|36
1592997300000|2020-06-24 11:15:00|18.62|18.26|18.62|18.26|18.63|18.27|18.61|18.25|9
1592997600000|2020-06-24 11:20:00|18.61|18.25|18.62|18.26|18.63|18.27|18.6|18.24|24
1592997900000|2020-06-24 11:25:00|18.61|18.25|18.6|18.24|18.62|18.26|18.6|18.24|26
1592998200000|2020-06-24 11:30:00|18.59|18.23|18.56|18.2|18.59|18.23|18.55|18.19|20
1592998500000|2020-06-24 11:35:00|18.57|18.21|18.55|18.19|18.59|18.23|18.55|18.19|34
1592998800000|2020-06-24 11:40:00|18.54|18.18|18.58|18.22|18.58|18.22|18.51|18.15|68
1592999100000|2020-06-24 11:45:00|18.57|18.21|18.57|18.21|18.58|18.22|18.57|18.21|23
1592999400000|2020-06-24 11:50:00|18.58|18.22|18.55|18.19|18.58|18.22|18.54|18.18|20
1592999700000|2020-06-24 11:55:00|18.56|18.2|18.53|18.17|18.56|18.2|18.53|18.17|60
1593000000000|2020-06-24 12:00:00|18.52|18.16|18.6|18.24|18.6|18.24|18.46|18.1|81
1593000300000|2020-06-24 12:05:00|18.61|18.25|18.6|18.24|18.61|18.25|18.57|18.21|16
1593000600000|2020-06-24 12:10:00|18.61|18.25|18.6|18.24|18.61|18.25|18.57|18.21|34
1593000900000|2020-06-24 12:15:00|18.61|18.25|18.62|18.26|18.62|18.26|18.59|18.23|28
1593001200000|2020-06-24 12:20:00|18.63|18.27|18.63|18.27|18.64|18.28|18.61|18.25|17
1593001500000|2020-06-24 12:25:00|18.62|18.26|18.6|18.24|18.63|18.27|18.58|18.22|21
1593001800000|2020-06-24 12:30:00|18.61|18.25|18.62|18.26|18.63|18.27|18.6|18.24|38
1593002100000|2020-06-24 12:35:00|18.61|18.25|18.66|18.3|18.67|18.31|18.61|18.25|26
1593002400000|2020-06-24 12:40:00|18.67|18.31|18.64|18.28|18.67|18.31|18.61|18.25|32
1593002700000|2020-06-24 12:45:00|18.65|18.29|18.62|18.26|18.66|18.3|18.61|18.25|12
1593003000000|2020-06-24 12:50:00|18.63|18.27|18.64|18.28|18.65|18.29|18.62|18.26|36
1593003300000|2020-06-24 12:55:00|18.63|18.27|18.66|18.3|18.67|18.31|18.63|18.27|41
1593003600000|2020-06-24 13:00:00|18.65|18.29|18.64|18.28|18.67|18.31|18.63|18.27|24
1593003900000|2020-06-24 13:05:00|18.65|18.29|18.68|18.32|18.68|18.32|18.64|18.28|53
1593004200000|2020-06-24 13:10:00|18.67|18.31|18.7|18.34|18.7|18.34|18.67|18.31|35
1593004500000|2020-06-24 13:15:00|18.69|18.33|18.69|18.33|18.7|18.34|18.68|18.32|17
1593004800000|2020-06-24 13:20:00|18.68|18.32|18.7|18.34|18.7|18.34|18.68|18.32|17
1593005100000|2020-06-24 13:25:00|18.68|18.32|18.66|18.3|18.7|18.34|18.66|18.3|16
1593005400000|2020-06-24 13:30:00|18.65|18.29|18.65|18.29|18.66|18.3|18.63|18.27|27
1593005700000|2020-06-24 13:35:00|18.64|18.28|18.65|18.29|18.66|18.3|18.63|18.27|48
1593006000000|2020-06-24 13:40:00|18.66|18.3|18.64|18.28|18.66|18.3|18.63|18.27|9
1593006300000|2020-06-24 13:45:00|18.63|18.27|18.61|18.25|18.64|18.28|18.61|18.25|9
1593006600000|2020-06-24 13:50:00|18.6|18.24|18.58|18.22|18.61|18.25|18.58|18.22|25
1593006900000|2020-06-24 13:55:00|18.59|18.23|18.58|18.22|18.59|18.23|18.56|18.2|66
1593007200000|2020-06-24 14:00:00|18.57|18.21|18.57|18.21|18.57|18.21|18.56|18.2|45
1593007500000|2020-06-24 14:05:00|18.55|18.19|18.56|18.2|18.58|18.22|18.55|18.19|17
1593007800000|2020-06-24 14:10:00|18.55|18.19|18.58|18.22|18.59|18.23|18.54|18.18|32
1593008100000|2020-06-24 14:15:00|18.59|18.23|18.56|18.2|18.59|18.23|18.55|18.19|14
1593008400000|2020-06-24 14:20:00|18.57|18.21|18.54|18.18|18.57|18.21|18.53|18.17|22
1593008700000|2020-06-24 14:25:00|18.55|18.19|18.51|18.15|18.55|18.19|18.49|18.13|53
1593009000000|2020-06-24 14:30:00|18.5|18.14|18.49|18.13|18.53|18.17|18.49|18.13|36
1593009300000|2020-06-24 14:35:00|18.5|18.14|18.49|18.13|18.52|18.16|18.48|18.12|64
1593009600000|2020-06-24 14:40:00|18.48|18.12|18.5|18.14|18.51|18.15|18.46|18.1|49
1593009900000|2020-06-24 14:45:00|18.49|18.13|18.51|18.15|18.51|18.15|18.47|18.11|42
1593010200000|2020-06-24 14:50:00|18.5|18.14|18.49|18.13|18.53|18.17|18.48|18.12|30
1593010500000|2020-06-24 14:55:00|18.5|18.14|18.47|18.11|18.52|18.16|18.47|18.11|32
1593010800000|2020-06-24 15:00:00|18.46|18.1|18.51|18.15|18.51|18.15|18.45|18.09|95
1593011100000|2020-06-24 15:05:00|18.52|18.16|18.52|18.16|18.54|18.18|18.5|18.14|62
1593011400000|2020-06-24 15:10:00|18.51|18.15|18.49|18.13|18.52|18.16|18.48|18.12|61
1593011700000|2020-06-24 15:15:00|18.48|18.12|18.51|18.15|18.51|18.15|18.45|18.09|70
1593012000000|2020-06-24 15:20:00|18.52|18.16|18.52|18.16|18.55|18.19|18.5|18.14|84
1593012300000|2020-06-24 15:25:00|18.53|18.17|18.56|18.2|18.56|18.2|18.52|18.16|47
1593012600000|2020-06-24 15:30:00|18.55|18.19|18.54|18.18|18.55|18.19|18.53|18.17|46
1593012900000|2020-06-24 15:35:00|18.53|18.17|18.51|18.15|18.55|18.19|18.5|18.14|62
1593013200000|2020-06-24 15:40:00|18.52|18.16|18.42|18.06|18.52|18.16|18.41|18.05|114
1593013500000|2020-06-24 15:45:00|18.41|18.05|18.42|18.06|18.47|18.11|18.4|18.04|155
1593013800000|2020-06-24 15:50:00|18.41|18.05|18.34|17.98|18.43|18.07|18.32|17.96|165
1593014100000|2020-06-24 15:55:00|18.35|17.99|18.39|18.03|18.41|18.05|18.35|17.99|109
1593014400000|2020-06-24 16:00:00|18.38|18.02|18.46|18.1|18.46|18.1|18.36|18|107
1593014700000|2020-06-24 16:05:00|18.47|18.11|18.42|18.06|18.47|18.11|18.42|18.06|30
1593015000000|2020-06-24 16:10:00|18.43|18.07|18.44|18.08|18.45|18.09|18.4|18.04|52
1593015300000|2020-06-24 16:15:00|18.43|18.07|18.46|18.1|18.47|18.11|18.43|18.07|63
1593015600000|2020-06-24 16:20:00|18.45|18.09|18.45|18.09|18.46|18.1|18.44|18.08|62
1593015900000|2020-06-24 16:25:00|18.44|18.08|18.45|18.09|18.45|18.09|18.44|18.08|28
1593016200000|2020-06-24 16:30:00|18.46|18.1|18.44|18.08|18.46|18.1|18.43|18.07|27
1593016500000|2020-06-24 16:35:00|18.45|18.09|18.45|18.09|18.48|18.12|18.44|18.08|53
1593016800000|2020-06-24 16:40:00|18.46|18.1|18.47|18.11|18.49|18.13|18.45|18.09|65
1593017100000|2020-06-24 16:45:00|18.46|18.1|18.48|18.12|18.49|18.13|18.46|18.1|57
1593017400000|2020-06-24 16:50:00|18.49|18.13|18.48|18.12|18.49|18.13|18.46|18.1|27
1593017700000|2020-06-24 16:55:00|18.49|18.13|18.48|18.12|18.49|18.13|18.47|18.11|26
1593018000000|2020-06-24 17:00:00|18.47|18.11|18.48|18.12|18.49|18.13|18.47|18.11|6
1593018300000|2020-06-24 17:05:00|18.49|18.13|18.49|18.13|18.49|18.13|18.47|18.11|20
1593018600000|2020-06-24 17:10:00|18.48|18.12|18.49|18.13|18.5|18.14|18.47|18.11|21
1593018900000|2020-06-24 17:15:00|18.48|18.12|18.5|18.14|18.5|18.14|18.48|18.12|10
1593019200000|2020-06-24 17:20:00|18.51|18.15|18.49|18.13|18.51|18.15|18.49|18.13|19
1593019500000|2020-06-24 17:25:00|18.5|18.14|18.49|18.13|18.51|18.15|18.49|18.13|26
1593019800000|2020-06-24 17:30:00|18.48|18.12|18.45|18.09|18.49|18.13|18.44|18.08|16
1593020100000|2020-06-24 17:35:00|18.44|18.08|18.47|18.11|18.47|18.11|18.44|18.08|36
1593020400000|2020-06-24 17:40:00|18.48|18.12|18.49|18.13|18.5|18.14|18.46|18.1|32
1593020700000|2020-06-24 17:45:00|18.5|18.14|18.49|18.13|18.5|18.14|18.48|18.12|6
1593021000000|2020-06-24 17:50:00|18.48|18.12|18.49|18.13|18.49|18.13|18.48|18.12|4
1593021300000|2020-06-24 17:55:00|18.48|18.12|18.51|18.15|18.51|18.15|18.48|18.12|27
1593021600000|2020-06-24 18:00:00|18.52|18.16|18.5|18.14|18.52|18.16|18.49|18.13|17
1593021900000|2020-06-24 18:05:00|18.48|18.12|18.51|18.15|18.51|18.15|18.48|18.12|11
1593022200000|2020-06-24 18:10:00|18.5|18.14|18.52|18.16|18.53|18.17|18.5|18.14|27
1593022500000|2020-06-24 18:15:00|18.51|18.15|18.52|18.16|18.53|18.17|18.51|18.15|19
1593022800000|2020-06-24 18:20:00|18.53|18.17|18.52|18.16|18.53|18.17|18.51|18.15|18
1593023100000|2020-06-24 18:25:00|18.53|18.17|18.54|18.18|18.54|18.18|18.52|18.16|18
1593023400000|2020-06-24 18:30:00|18.55|18.19|18.53|18.17|18.55|18.19|18.52|18.16|27
1593023700000|2020-06-24 18:35:00|18.54|18.18|18.52|18.16|18.54|18.18|18.51|18.15|17
1593024000000|2020-06-24 18:40:00|18.51|18.15|18.5|18.14|18.52|18.16|18.5|18.14|8
1593024300000|2020-06-24 18:45:00|18.49|18.13|18.52|18.16|18.52|18.16|18.49|18.13|18
1593024600000|2020-06-24 18:50:00|18.51|18.15|18.51|18.15|18.52|18.16|18.51|18.15|3
1593024900000|2020-06-24 18:55:00|18.5|18.14|18.49|18.13|18.51|18.15|18.49|18.13|4
1593025200000|2020-06-24 19:00:00|18.5|18.14|18.51|18.15|18.51|18.15|18.5|18.14|8
1593025500000|2020-06-24 19:05:00|18.5|18.14|18.54|18.18|18.54|18.18|18.5|18.14|15
1593025800000|2020-06-24 19:10:00|18.53|18.17|18.55|18.19|18.55|18.19|18.53|18.17|13
1593026100000|2020-06-24 19:15:00|18.56|18.2|18.55|18.19|18.56|18.2|18.54|18.18|22
1593026400000|2020-06-24 19:20:00|18.56|18.2|18.54|18.18|18.56|18.2|18.54|18.18|17
1593026700000|2020-06-24 19:25:00|18.53|18.17|18.53|18.17|18.53|18.17|18.52|18.16|3
1593027000000|2020-06-24 19:30:00|18.52|18.16|18.53|18.17|18.53|18.17|18.52|18.16|12
1593027300000|2020-06-24 19:35:00|18.52|18.16|18.53|18.17|18.53|18.17|18.52|18.16|12
1593027600000|2020-06-24 19:40:00|18.52|18.16|18.53|18.17|18.53|18.17|18.52|18.16|12
1593027900000|2020-06-24 19:45:00|18.54|18.18|18.54|18.18|18.55|18.19|18.53|18.17|21
1593028200000|2020-06-24 19:50:00|18.53|18.17|18.51|18.15|18.54|18.18|18.49|18.13|77
1593028500000|2020-06-24 19:55:00|18.52|18.16|18.51|18.15|18.52|18.16|18.5|18.14|14
1593028800000|2020-06-24 20:00:00|18.5|18.14|18.49|18.13|18.52|18.16|18.48|18.12|18
1593029100000|2020-06-24 20:05:00|18.48|18.12|18.52|18.16|18.52|18.16|18.48|18.12|35
1593029400000|2020-06-24 20:10:00|18.53|18.17|18.53|18.17|18.53|18.17|18.52|18.16|7
1593029700000|2020-06-24 20:15:00|18.54|18.18|18.53|18.17|18.54|18.18|18.53|18.17|16
1593030000000|2020-06-24 20:20:00|18.54|18.18|18.53|18.17|18.54|18.18|18.52|18.16|26
1593030300000|2020-06-24 20:25:00|18.54|18.18|18.53|18.17|18.54|18.18|18.53|18.17|28
1593030600000|2020-06-24 20:30:00|18.54|18.18|18.54|18.18|18.54|18.18|18.52|18.16|21
1593030900000|2020-06-24 20:35:00|18.53|18.17|18.54|18.18|18.55|18.19|18.53|18.17|18
1593031200000|2020-06-24 20:40:00|18.55|18.19|18.54|18.18|18.55|18.19|18.54|18.18|22
1593031500000|2020-06-24 20:45:00|18.55|18.19|18.56|18.2|18.56|18.2|18.54|18.18|18
1593031800000|2020-06-24 20:50:00|18.55|18.19|18.52|18.16|18.56|18.2|18.52|18.16|18
1593032100000|2020-06-24 20:55:00|18.51|18.15|18.5|18.14|18.52|18.16|18.49|18.13|18
1593032400000|2020-06-24 21:00:00|18.49|18.13|18.49|18.13|18.5|18.14|18.49|18.13|15
1593032700000|2020-06-24 21:05:00|18.5|18.14|18.51|18.15|18.52|18.16|18.49|18.13|76
1593033000000|2020-06-24 21:10:00|18.5|18.14|18.47|18.11|18.51|18.15|18.47|18.11|14
1593033300000|2020-06-24 21:15:00|18.46|18.1|18.43|18.07|18.46|18.1|18.43|18.07|30
1593033600000|2020-06-24 21:20:00|18.44|18.08|18.42|18.06|18.45|18.09|18.42|18.06|75
1593033900000|2020-06-24 21:25:00|18.43|18.07|18.49|18.13|18.49|18.13|18.41|18.05|55
1593034200000|2020-06-24 21:30:00|18.48|18.12|18.46|18.1|18.49|18.13|18.46|18.1|30
1593034500000|2020-06-24 21:35:00|18.45|18.09|18.5|18.14|18.5|18.14|18.45|18.09|20
1593034800000|2020-06-24 21:40:00|18.51|18.15|18.52|18.16|18.52|18.16|18.51|18.15|10
1593035100000|2020-06-24 21:45:00|18.51|18.15|18.52|18.16|18.52|18.16|18.51|18.15|4
1593035400000|2020-06-24 21:50:00|18.53|18.17|18.52|18.16|18.53|18.17|18.5|18.14|50
1593035700000|2020-06-24 21:55:00|18.51|18.15|18.52|18.16|18.52|18.16|18.5|18.14|26
1593036000000|2020-06-24 22:00:00|18.51|18.15|18.51|18.15|18.52|18.16|18.5|18.14|21
1593036300000|2020-06-24 22:05:00|18.52|18.16|18.52|18.16|18.52|18.16|18.5|18.14|15
1593036600000|2020-06-24 22:10:00|18.51|18.15|18.52|18.16|18.53|18.17|18.51|18.15|22
1593036900000|2020-06-24 22:15:00|18.53|18.17|18.52|18.16|18.53|18.17|18.51|18.15|20
1593037200000|2020-06-24 22:20:00|18.53|18.17|18.53|18.17|18.54|18.18|18.51|18.15|21
1593037500000|2020-06-24 22:25:00|18.52|18.16|18.53|18.17|18.54|18.18|18.52|18.16|23
1593037800000|2020-06-24 22:30:00|18.52|18.16|18.52|18.16|18.53|18.17|18.52|18.16|3
1593038100000|2020-06-24 22:35:00|18.51|18.15|18.51|18.15|18.52|18.16|18.5|18.14|5
1593038400000|2020-06-24 22:40:00|18.5|18.14|18.51|18.15|18.52|18.16|18.5|18.14|10
1593038700000|2020-06-24 22:45:00|18.52|18.16|18.52|18.16|18.52|18.16|18.51|18.15|3
1593039000000|2020-06-24 22:50:00|18.53|18.17|18.53|18.17|18.53|18.17|18.52|18.16|3
1593039300000|2020-06-24 22:55:00|18.54|18.18|18.55|18.19|18.55|18.19|18.53|18.17|12
1593039600000|2020-06-24 23:00:00|18.54|18.18|18.55|18.19|18.55|18.19|18.54|18.18|4
1593039900000|2020-06-24 23:05:00|18.54|18.18|18.55|18.19|18.55|18.19|18.53|18.17|28
1593040200000|2020-06-24 23:10:00|18.56|18.2|18.56|18.2|18.56|18.2|18.55|18.19|7
1593040500000|2020-06-24 23:15:00|18.57|18.21|18.57|18.21|18.58|18.22|18.56|18.2|7
1593040800000|2020-06-24 23:20:00|18.56|18.2|18.56|18.2|18.57|18.21|18.55|18.19|11
1593041100000|2020-06-24 23:25:00|18.55|18.19|18.57|18.21|18.58|18.22|18.55|18.19|22
1593041400000|2020-06-24 23:30:00|18.58|18.22|18.57|18.21|18.58|18.22|18.56|18.2|16
1593041700000|2020-06-24 23:35:00|18.58|18.22|18.57|18.21|18.58|18.22|18.56|18.2|6
1593042000000|2020-06-24 23:40:00|18.56|18.2|18.57|18.21|18.58|18.22|18.56|18.2|5
1593042300000|2020-06-24 23:45:00|18.56|18.2|18.51|18.15|18.56|18.2|18.51|18.15|18
1593042600000|2020-06-24 23:50:00|18.52|18.16|18.52|18.16|18.53|18.17|18.51|18.15|11
1593042900000|2020-06-24 23:55:00|18.53|18.17|18.53|18.17|18.55|18.19|18.51|18.15|63
1593043200000|2020-06-25 00:00:00|18.52|18.16|18.51|18.15|18.53|18.17|18.5|18.14|36
1593043500000|2020-06-25 00:05:00|18.5|18.14|18.5|18.14|18.52|18.16|18.49|18.13|31
1593043800000|2020-06-25 00:10:00|18.49|18.13|18.52|18.16|18.53|18.17|18.48|18.12|40
1593044100000|2020-06-25 00:15:00|18.51|18.15|18.51|18.15|18.51|18.15|18.49|18.13|13
1593044400000|2020-06-25 00:20:00|18.5|18.14|18.52|18.16|18.52|18.16|18.5|18.14|17
1593044700000|2020-06-25 00:25:00|18.51|18.15|18.53|18.17|18.53|18.17|18.51|18.15|11
1593045000000|2020-06-25 00:30:00|18.51|18.15|18.5|18.14|18.53|18.17|18.5|18.14|9
1593045300000|2020-06-25 00:35:00|18.49|18.13|18.48|18.12|18.5|18.14|18.47|18.11|12
1593045600000|2020-06-25 00:40:00|18.47|18.11|18.49|18.13|18.49|18.13|18.47|18.11|37
1593045900000|2020-06-25 00:45:00|18.48|18.12|18.48|18.12|18.49|18.13|18.47|18.11|23
1593046200000|2020-06-25 00:50:00|18.49|18.13|18.48|18.12|18.5|18.14|18.47|18.11|13
1593046500000|2020-06-25 00:55:00|18.49|18.13|18.48|18.12|18.49|18.13|18.47|18.11|10
1593046800000|2020-06-25 01:00:00|18.49|18.13|18.49|18.13|18.49|18.13|18.47|18.11|17
1593047100000|2020-06-25 01:05:00|18.48|18.12|18.5|18.14|18.5|18.14|18.48|18.12|7
1593047400000|2020-06-25 01:10:00|18.49|18.13|18.49|18.13|18.5|18.14|18.48|18.12|14
1593047700000|2020-06-25 01:15:00|18.5|18.14|18.49|18.13|18.5|18.14|18.48|18.12|7
1593048000000|2020-06-25 01:20:00|18.5|18.14|18.56|18.2|18.57|18.21|18.49|18.13|35
1593048300000|2020-06-25 01:25:00|18.57|18.21|18.58|18.22|18.58|18.22|18.56|18.2|18
1593048600000|2020-06-25 01:30:00|18.57|18.21|18.58|18.22|18.58|18.22|18.56|18.2|8
1593048900000|2020-06-25 01:35:00|18.57|18.21|18.57|18.21|18.58|18.22|18.56|18.2|9
1593049200000|2020-06-25 01:40:00|18.58|18.22|18.58|18.22|18.58|18.22|18.56|18.2|21
1593049500000|2020-06-25 01:45:00|18.57|18.21|18.57|18.21|18.58|18.22|18.56|18.2|15
1593049800000|2020-06-25 01:50:00|18.58|18.22|18.58|18.22|18.58|18.22|18.56|18.2|9
1593050100000|2020-06-25 01:55:00|18.57|18.21|18.56|18.2|18.58|18.22|18.56|18.2|4
1593050400000|2020-06-25 02:00:00|18.57|18.21|18.58|18.22|18.59|18.23|18.56|18.2|23
1593050700000|2020-06-25 02:05:00|18.56|18.2|18.54|18.18|18.58|18.22|18.54|18.18|30
1593051000000|2020-06-25 02:10:00|18.55|18.19|18.54|18.18|18.57|18.21|18.54|18.18|18
1593051300000|2020-06-25 02:15:00|18.53|18.17|18.56|18.2|18.56|18.2|18.53|18.17|38
1593051600000|2020-06-25 02:20:00|18.55|18.19|18.54|18.18|18.56|18.2|18.54|18.18|14
1593051900000|2020-06-25 02:25:00|18.53|18.17|18.52|18.16|18.53|18.17|18.5|18.14|61
1593052200000|2020-06-25 02:30:00|18.53|18.17|18.53|18.17|18.53|18.17|18.5|18.14|39
1593052500000|2020-06-25 02:35:00|18.54|18.18|18.52|18.16|18.54|18.18|18.51|18.15|22
1593052800000|2020-06-25 02:40:00|18.53|18.17|18.5|18.14|18.53|18.17|18.5|18.14|12
1593053100000|2020-06-25 02:45:00|18.49|18.13|18.5|18.14|18.51|18.15|18.48|18.12|37
1593053400000|2020-06-25 02:50:00|18.49|18.13|18.48|18.12|18.49|18.13|18.48|18.12|4
1593053700000|2020-06-25 02:55:00|18.49|18.13|18.49|18.13|18.5|18.14|18.48|18.12|15
1593054000000|2020-06-25 03:00:00|18.5|18.14|18.45|18.09|18.5|18.14|18.43|18.07|24
1593054300000|2020-06-25 03:05:00|18.44|18.08|18.38|18.02|18.45|18.09|18.3|17.94|193
1593054600000|2020-06-25 03:10:00|18.39|18.03|18.28|17.92|18.39|18.03|18.25|17.89|216
1593054900000|2020-06-25 03:15:00|18.29|17.93|18.29|17.93|18.33|17.97|18.24|17.88|159
1593055200000|2020-06-25 03:20:00|18.28|17.92|18.29|17.93|18.3|17.94|18.25|17.89|160
1593055500000|2020-06-25 03:25:00|18.28|17.92|18.25|17.89|18.3|17.94|18.25|17.89|54
1593055800000|2020-06-25 03:30:00|18.26|17.9|18.08|17.72|18.27|17.91|18.06|17.7|213
1593056100000|2020-06-25 03:35:00|18.07|17.71|18.15|17.79|18.16|17.8|18.05|17.69|139
1593056400000|2020-06-25 03:40:00|18.14|17.78|18.19|17.83|18.2|17.84|18.13|17.77|112
1593056700000|2020-06-25 03:45:00|18.2|17.84|18.18|17.82|18.21|17.85|18.17|17.81|81
1593057000000|2020-06-25 03:50:00|18.17|17.81|18.22|17.86|18.22|17.86|18.16|17.8|120
1593057300000|2020-06-25 03:55:00|18.23|17.87|18.22|17.86|18.23|17.87|18.21|17.85|45
1593057600000|2020-06-25 04:00:00|18.21|17.85|18.23|17.87|18.25|17.89|18.21|17.85|65
1593057900000|2020-06-25 04:05:00|18.22|17.86|18.24|17.88|18.26|17.9|18.21|17.85|91
1593058200000|2020-06-25 04:10:00|18.25|17.89|18.24|17.88|18.27|17.91|18.24|17.88|45
1593058500000|2020-06-25 04:15:00|18.23|17.87|18.23|17.87|18.25|17.89|18.22|17.86|65
1593058800000|2020-06-25 04:20:00|18.24|17.88|18.19|17.83|18.25|17.89|18.19|17.83|55
1593059100000|2020-06-25 04:25:00|18.2|17.84|18.21|17.85|18.21|17.85|18.19|17.83|70
1593059400000|2020-06-25 04:30:00|18.22|17.86|18.22|17.86|18.23|17.87|18.21|17.85|41
1593059700000|2020-06-25 04:35:00|18.21|17.85|18.23|17.87|18.24|17.88|18.21|17.85|13
1593060000000|2020-06-25 04:40:00|18.24|17.88|18.25|17.89|18.25|17.89|18.22|17.86|15
1593060300000|2020-06-25 04:45:00|18.24|17.88|18.24|17.88|18.26|17.9|18.24|17.88|17
1593060600000|2020-06-25 04:50:00|18.23|17.87|18.23|17.87|18.23|17.87|18.22|17.86|13
1593060900000|2020-06-25 04:55:00|18.24|17.88|18.22|17.86|18.25|17.89|18.22|17.86|13
1593061200000|2020-06-25 05:00:00|18.23|17.87|18.22|17.86|18.23|17.87|18.21|17.85|26
1593061500000|2020-06-25 05:05:00|18.21|17.85|18.24|17.88|18.24|17.88|18.2|17.84|22
1593061800000|2020-06-25 05:10:00|18.25|17.89|18.24|17.88|18.25|17.89|18.22|17.86|6
1593062100000|2020-06-25 05:15:00|18.23|17.87|18.25|17.89|18.26|17.9|18.23|17.87|13
1593062400000|2020-06-25 05:20:00|18.24|17.88|18.27|17.91|18.27|17.91|18.24|17.88|14
1593062700000|2020-06-25 05:25:00|18.26|17.9|18.3|17.94|18.3|17.94|18.26|17.9|19
1593063000000|2020-06-25 05:30:00|18.29|17.93|18.3|17.94|18.31|17.95|18.29|17.93|24
1593063300000|2020-06-25 05:35:00|18.31|17.95|18.34|17.98|18.36|18|18.3|17.94|43
1593063600000|2020-06-25 05:40:00|18.33|17.97|18.38|18.02|18.38|18.02|18.33|17.97|36
1593063900000|2020-06-25 05:45:00|18.39|18.03|18.36|18|18.39|18.03|18.35|17.99|27
1593064200000|2020-06-25 05:50:00|18.37|18.01|18.38|18.02|18.38|18.02|18.35|17.99|26
1593064500000|2020-06-25 05:55:00|18.37|18.01|18.39|18.03|18.39|18.03|18.37|18.01|19
1593064800000|2020-06-25 06:00:00|18.4|18.04|18.43|18.07|18.44|18.08|18.38|18.02|34
1593065100000|2020-06-25 06:05:00|18.42|18.06|18.4|18.04|18.43|18.07|18.39|18.03|29
1593065400000|2020-06-25 06:10:00|18.41|18.05|18.41|18.05|18.42|18.06|18.4|18.04|15
1593065700000|2020-06-25 06:15:00|18.4|18.04|18.36|18|18.41|18.05|18.35|17.99|27
1593066000000|2020-06-25 06:20:00|18.35|17.99|18.36|18|18.36|18|18.34|17.98|4
1593066300000|2020-06-25 06:25:00|18.37|18.01|18.37|18.01|18.38|18.02|18.36|18|41
1593066600000|2020-06-25 06:30:00|18.38|18.02|18.38|18.02|18.38|18.02|18.36|18|35
1593066900000|2020-06-25 06:35:00|18.37|18.01|18.37|18.01|18.38|18.02|18.37|18.01|15
1593067200000|2020-06-25 06:40:00|18.38|18.02|18.37|18.01|18.38|18.02|18.36|18|6
1593067500000|2020-06-25 06:45:00|18.38|18.02|18.38|18.02|18.38|18.02|18.36|18|24
1593067800000|2020-06-25 06:50:00|18.37|18.01|18.38|18.02|18.38|18.02|18.36|18|19
1593068100000|2020-06-25 06:55:00|18.37|18.01|18.37|18.01|18.38|18.02|18.37|18.01|37
1593068400000|2020-06-25 07:00:00|18.36|18|18.39|18.03|18.4|18.04|18.36|18|20
1593068700000|2020-06-25 07:05:00|18.38|18.02|18.36|18|18.39|18.03|18.35|17.99|13
1593069000000|2020-06-25 07:10:00|18.37|18.01|18.33|17.97|18.37|18.01|18.32|17.96|37
1593069300000|2020-06-25 07:15:00|18.34|17.98|18.35|17.99|18.37|18.01|18.33|17.97|32
1593069600000|2020-06-25 07:20:00|18.34|17.98|18.35|17.99|18.35|17.99|18.33|17.97|24
1593069900000|2020-06-25 07:25:00|18.34|17.98|18.34|17.98|18.35|17.99|18.34|17.98|19
1593070200000|2020-06-25 07:30:00|18.35|17.99|18.36|18|18.36|18|18.33|17.97|34
1593070500000|2020-06-25 07:35:00|18.35|17.99|18.39|18.03|18.4|18.04|18.35|17.99|21
1593070800000|2020-06-25 07:40:00|18.4|18.04|18.37|18.01|18.4|18.04|18.36|18|39
1593071100000|2020-06-25 07:45:00|18.38|18.02|18.35|17.99|18.38|18.02|18.35|17.99|22
1593071400000|2020-06-25 07:50:00|18.36|18|18.34|17.98|18.36|18|18.33|17.97|7
1593071700000|2020-06-25 07:55:00|18.33|17.97|18.34|17.98|18.34|17.98|18.33|17.97|4
1593072000000|2020-06-25 08:00:00|18.35|17.99|18.52|18.16|18.52|18.16|18.34|17.98|111
1593072300000|2020-06-25 08:05:00|18.53|18.17|18.5|18.14|18.54|18.18|18.5|18.14|14
1593072600000|2020-06-25 08:10:00|18.49|18.13|18.49|18.13|18.5|18.14|18.48|18.12|9
1593072900000|2020-06-25 08:15:00|18.5|18.14|18.51|18.15|18.52|18.16|18.5|18.14|38
1593073200000|2020-06-25 08:20:00|18.5|18.14|18.52|18.16|18.53|18.17|18.5|18.14|37
1593073500000|2020-06-25 08:25:00|18.53|18.17|18.53|18.17|18.54|18.18|18.52|18.16|19
1593073800000|2020-06-25 08:30:00|18.54|18.18|18.51|18.15|18.55|18.19|18.5|18.14|25
1593074100000|2020-06-25 08:35:00|18.5|18.14|18.51|18.15|18.53|18.17|18.5|18.14|18
1593074400000|2020-06-25 08:40:00|18.52|18.16|18.54|18.18|18.55|18.19|18.51|18.15|21
1593074700000|2020-06-25 08:45:00|18.55|18.19|18.52|18.16|18.55|18.19|18.51|18.15|20
1593075000000|2020-06-25 08:50:00|18.51|18.15|18.52|18.16|18.53|18.17|18.5|18.14|22
1593075300000|2020-06-25 08:55:00|18.53|18.17|18.53|18.17|18.53|18.17|18.51|18.15|13
1593075600000|2020-06-25 09:00:00|18.54|18.18|18.54|18.18|18.55|18.19|18.54|18.18|15
1593075900000|2020-06-25 09:05:00|18.55|18.19|18.54|18.18|18.55|18.19|18.53|18.17|10
1593076500000|2020-06-25 09:15:00|18.53|18.17|18.54|18.18|18.54|18.18|18.53|18.17|6
1593076800000|2020-06-25 09:20:00|18.53|18.17|18.55|18.19|18.56|18.2|18.53|18.17|19
1593077100000|2020-06-25 09:25:00|18.56|18.2|18.55|18.19|18.57|18.21|18.55|18.19|6
1593077400000|2020-06-25 09:30:00|18.56|18.2|18.54|18.18|18.56|18.2|18.54|18.18|9
1593077700000|2020-06-25 09:35:00|18.55|18.19|18.56|18.2|18.56|18.2|18.54|18.18|6
1593078000000|2020-06-25 09:40:00|18.55|18.19|18.56|18.2|18.57|18.21|18.55|18.19|40
1593078300000|2020-06-25 09:45:00|18.57|18.21|18.56|18.2|18.57|18.21|18.55|18.19|30
1593078600000|2020-06-25 09:50:00|18.55|18.19|18.51|18.15|18.55|18.19|18.5|18.14|15
1593078900000|2020-06-25 09:55:00|18.5|18.14|18.47|18.11|18.51|18.15|18.47|18.11|10
1593079200000|2020-06-25 10:00:00|18.48|18.12|18.5|18.14|18.5|18.14|18.47|18.11|25
1593079500000|2020-06-25 10:05:00|18.49|18.13|18.48|18.12|18.52|18.16|18.48|18.12|24
1593079800000|2020-06-25 10:10:00|18.47|18.11|18.5|18.14|18.51|18.15|18.47|18.11|16
1593080100000|2020-06-25 10:15:00|18.51|18.15|18.48|18.12|18.51|18.15|18.48|18.12|4
1593080400000|2020-06-25 10:20:00|18.47|18.11|18.48|18.12|18.49|18.13|18.47|18.11|6
1593080700000|2020-06-25 10:25:00|18.49|18.13|18.48|18.12|18.49|18.13|18.47|18.11|8
1593081000000|2020-06-25 10:30:00|18.49|18.13|18.51|18.15|18.52|18.16|18.48|18.12|25
1593081300000|2020-06-25 10:35:00|18.52|18.16|18.51|18.15|18.52|18.16|18.5|18.14|14
1593081600000|2020-06-25 10:40:00|18.52|18.16|18.5|18.14|18.52|18.16|18.49|18.13|23
1593081900000|2020-06-25 10:45:00|18.49|18.13|18.48|18.12|18.5|18.14|18.47|18.11|36
1593082200000|2020-06-25 10:50:00|18.47|18.11|18.44|18.08|18.47|18.11|18.44|18.08|36
1593082500000|2020-06-25 10:55:00|18.45|18.09|18.45|18.09|18.46|18.1|18.45|18.09|19
1593082800000|2020-06-25 11:00:00|18.46|18.1|18.43|18.07|18.46|18.1|18.42|18.06|12
1593083100000|2020-06-25 11:05:00|18.42|18.06|18.45|18.09|18.45|18.09|18.42|18.06|16
1593083400000|2020-06-25 11:10:00|18.46|18.1|18.46|18.1|18.47|18.11|18.46|18.1|7
1593083700000|2020-06-25 11:15:00|18.47|18.11|18.5|18.14|18.51|18.15|18.46|18.1|30
1593084000000|2020-06-25 11:20:00|18.51|18.15|18.46|18.1|18.51|18.15|18.46|18.1|24
1593084300000|2020-06-25 11:25:00|18.47|18.11|18.45|18.09|18.47|18.11|18.45|18.09|13
1593084600000|2020-06-25 11:30:00|18.44|18.08|18.48|18.12|18.48|18.12|18.44|18.08|15
1593084900000|2020-06-25 11:35:00|18.47|18.11|18.5|18.14|18.5|18.14|18.47|18.11|24
1593085200000|2020-06-25 11:40:00|18.49|18.13|18.46|18.1|18.5|18.14|18.46|18.1|28
1593085500000|2020-06-25 11:45:00|18.47|18.11|18.48|18.12|18.48|18.12|18.46|18.1|22
1593085800000|2020-06-25 11:50:00|18.49|18.13|18.48|18.12|18.51|18.15|18.48|18.12|10
1593086100000|2020-06-25 11:55:00|18.47|18.11|18.46|18.1|18.48|18.12|18.45|18.09|14
1593086400000|2020-06-25 12:00:00|18.45|18.09|18.42|18.06|18.47|18.11|18.42|18.06|37
1593086700000|2020-06-25 12:05:00|18.43|18.07|18.37|18.01|18.43|18.07|18.37|18.01|16
1593087000000|2020-06-25 12:10:00|18.38|18.02|18.37|18.01|18.38|18.02|18.35|17.99|49
1593087300000|2020-06-25 12:15:00|18.38|18.02|18.34|17.98|18.38|18.02|18.33|17.97|55
1593087600000|2020-06-25 12:20:00|18.33|17.97|18.34|17.98|18.38|18.02|18.33|17.97|74
1593087900000|2020-06-25 12:25:00|18.33|17.97|18.31|17.95|18.37|18.01|18.3|17.94|65
1593088200000|2020-06-25 12:30:00|18.29|17.93|18.34|17.98|18.34|17.98|18.29|17.93|54
1593088500000|2020-06-25 12:35:00|18.35|17.99|18.36|18|18.39|18.03|18.34|17.98|39
1593088800000|2020-06-25 12:40:00|18.35|17.99|18.35|17.99|18.36|18|18.34|17.98|39
1593089100000|2020-06-25 12:45:00|18.34|17.98|18.37|18.01|18.38|18.02|18.34|17.98|50
1593089400000|2020-06-25 12:50:00|18.36|18|18.32|17.96|18.37|18.01|18.31|17.95|17
1593089700000|2020-06-25 12:55:00|18.31|17.95|18.34|17.98|18.35|17.99|18.31|17.95|30
1593090000000|2020-06-25 13:00:00|18.35|17.99|18.33|17.97|18.35|17.99|18.31|17.95|30
1593090300000|2020-06-25 13:05:00|18.34|17.98|18.37|18.01|18.38|18.02|18.33|17.97|26
1593090600000|2020-06-25 13:10:00|18.38|18.02|18.39|18.03|18.41|18.05|18.37|18.01|52
1593090900000|2020-06-25 13:15:00|18.38|18.02|18.42|18.06|18.42|18.06|18.38|18.02|35
1593091200000|2020-06-25 13:20:00|18.43|18.07|18.42|18.06|18.43|18.07|18.41|18.05|26
1593091500000|2020-06-25 13:25:00|18.41|18.05|18.4|18.04|18.41|18.05|18.39|18.03|14
1593091800000|2020-06-25 13:30:00|18.41|18.05|18.39|18.03|18.41|18.05|18.39|18.03|10
1593092100000|2020-06-25 13:35:00|18.4|18.04|18.38|18.02|18.42|18.06|18.38|18.02|19
1593092400000|2020-06-25 13:40:00|18.39|18.03|18.37|18.01|18.4|18.04|18.36|18|36
1593092700000|2020-06-25 13:45:00|18.38|18.02|18.37|18.01|18.39|18.03|18.37|18.01|28
1593093000000|2020-06-25 13:50:00|18.38|18.02|18.37|18.01|18.38|18.02|18.35|17.99|56
1593093300000|2020-06-25 13:55:00|18.36|18|18.38|18.02|18.38|18.02|18.36|18|31
1593093600000|2020-06-25 14:00:00|18.37|18.01|18.45|18.09|18.45|18.09|18.37|18.01|43
1593093900000|2020-06-25 14:05:00|18.44|18.08|18.43|18.07|18.46|18.1|18.42|18.06|48
1593094200000|2020-06-25 14:10:00|18.44|18.08|18.45|18.09|18.46|18.1|18.43|18.07|44
1593094500000|2020-06-25 14:15:00|18.46|18.1|18.46|18.1|18.47|18.11|18.45|18.09|39
1593094800000|2020-06-25 14:20:00|18.45|18.09|18.5|18.14|18.5|18.14|18.45|18.09|52
1593095100000|2020-06-25 14:25:00|18.49|18.13|18.5|18.14|18.52|18.16|18.49|18.13|20
1593095400000|2020-06-25 14:30:00|18.51|18.15|18.47|18.11|18.52|18.16|18.47|18.11|27
1593095700000|2020-06-25 14:35:00|18.48|18.12|18.5|18.14|18.51|18.15|18.46|18.1|72
1593096000000|2020-06-25 14:40:00|18.51|18.15|18.49|18.13|18.51|18.15|18.47|18.11|37
1593096300000|2020-06-25 14:45:00|18.5|18.14|18.49|18.13|18.5|18.14|18.47|18.11|67
1593096600000|2020-06-25 14:50:00|18.5|18.14|18.51|18.15|18.51|18.15|18.48|18.12|52
1593096900000|2020-06-25 14:55:00|18.5|18.14|18.47|18.11|18.51|18.15|18.45|18.09|37
1593097200000|2020-06-25 15:00:00|18.46|18.1|18.43|18.07|18.47|18.11|18.42|18.06|30
1593097500000|2020-06-25 15:05:00|18.42|18.06|18.42|18.06|18.44|18.08|18.42|18.06|13
1593097800000|2020-06-25 15:10:00|18.43|18.07|18.42|18.06|18.43|18.07|18.42|18.06|10
1593098100000|2020-06-25 15:15:00|18.41|18.05|18.45|18.09|18.45|18.09|18.41|18.05|44
1593098400000|2020-06-25 15:20:00|18.44|18.08|18.46|18.1|18.46|18.1|18.43|18.07|35
1593098700000|2020-06-25 15:25:00|18.44|18.08|18.45|18.09|18.46|18.1|18.44|18.08|17
1593099000000|2020-06-25 15:30:00|18.44|18.08|18.44|18.08|18.45|18.09|18.44|18.08|3
1593099300000|2020-06-25 15:35:00|18.43|18.07|18.41|18.05|18.44|18.08|18.41|18.05|11
1593099600000|2020-06-25 15:40:00|18.4|18.04|18.4|18.04|18.42|18.06|18.4|18.04|31
1593099900000|2020-06-25 15:45:00|18.39|18.03|18.39|18.03|18.4|18.04|18.38|18.02|31
1593100200000|2020-06-25 15:50:00|18.4|18.04|18.42|18.06|18.43|18.07|18.38|18.02|36
1593100500000|2020-06-25 15:55:00|18.41|18.05|18.43|18.07|18.43|18.07|18.41|18.05|19
1593100800000|2020-06-25 16:00:00|18.44|18.08|18.4|18.04|18.44|18.08|18.4|18.04|17
1593101100000|2020-06-25 16:05:00|18.41|18.05|18.42|18.06|18.43|18.07|18.41|18.05|30
1593101400000|2020-06-25 16:10:00|18.41|18.05|18.4|18.04|18.42|18.06|18.4|18.04|26
1593101700000|2020-06-25 16:15:00|18.41|18.05|18.4|18.04|18.41|18.05|18.39|18.03|30
1593102000000|2020-06-25 16:20:00|18.39|18.03|18.4|18.04|18.4|18.04|18.39|18.03|4
1593102300000|2020-06-25 16:25:00|18.39|18.03|18.47|18.11|18.47|18.11|18.39|18.03|63
1593102600000|2020-06-25 16:30:00|18.46|18.1|18.45|18.09|18.47|18.11|18.45|18.09|30
1593102900000|2020-06-25 16:35:00|18.44|18.08|18.45|18.09|18.45|18.09|18.44|18.08|22
1593103200000|2020-06-25 16:40:00|18.44|18.08|18.45|18.09|18.46|18.1|18.44|18.08|32
1593103500000|2020-06-25 16:45:00|18.44|18.08|18.45|18.09|18.46|18.1|18.44|18.08|6
1593103800000|2020-06-25 16:50:00|18.46|18.1|18.44|18.08|18.46|18.1|18.44|18.08|23
1593104100000|2020-06-25 16:55:00|18.45|18.09|18.44|18.08|18.45|18.09|18.43|18.07|10
1593104400000|2020-06-25 17:00:00|18.45|18.09|18.43|18.07|18.45|18.09|18.42|18.06|19
1593104700000|2020-06-25 17:05:00|18.44|18.08|18.44|18.08|18.45|18.09|18.43|18.07|23
1593105000000|2020-06-25 17:10:00|18.45|18.09|18.44|18.08|18.45|18.09|18.43|18.07|40
1593105300000|2020-06-25 17:15:00|18.45|18.09|18.44|18.08|18.45|18.09|18.44|18.08|2
1593105600000|2020-06-25 17:20:00|18.43|18.07|18.43|18.07|18.43|18.07|18.42|18.06|25
1593105900000|2020-06-25 17:25:00|18.42|18.06|18.44|18.08|18.44|18.08|18.42|18.06|5
1593106200000|2020-06-25 17:30:00|18.43|18.07|18.43|18.07|18.43|18.07|18.42|18.06|3
1593106500000|2020-06-25 17:35:00|18.42|18.06|18.43|18.07|18.43|18.07|18.42|18.06|6
1593106800000|2020-06-25 17:40:00|18.42|18.06|18.42|18.06|18.43|18.07|18.4|18.04|11
1593107100000|2020-06-25 17:45:00|18.41|18.05|18.42|18.06|18.42|18.06|18.41|18.05|14
1593107400000|2020-06-25 17:50:00|18.41|18.05|18.42|18.06|18.42|18.06|18.41|18.05|10
1593107700000|2020-06-25 17:55:00|18.41|18.05|18.42|18.06|18.43|18.07|18.41|18.05|4
1593108300000|2020-06-25 18:05:00|18.41|18.05|18.42|18.06|18.42|18.06|18.41|18.05|4
1593108600000|2020-06-25 18:10:00|18.41|18.05|18.4|18.04|18.42|18.06|18.4|18.04|8
1593108900000|2020-06-25 18:15:00|18.39|18.03|18.4|18.04|18.4|18.04|18.39|18.03|2
1593109200000|2020-06-25 18:20:00|18.39|18.03|18.37|18.01|18.4|18.04|18.36|18|13
1593109500000|2020-06-25 18:25:00|18.36|18|18.35|17.99|18.37|18.01|18.35|17.99|10
1593109800000|2020-06-25 18:30:00|18.36|18|18.36|18|18.36|18|18.35|17.99|19
1593110100000|2020-06-25 18:35:00|18.35|17.99|18.35|17.99|18.36|18|18.35|17.99|5
1593110400000|2020-06-25 18:40:00|18.36|18|18.36|18|18.37|18.01|18.36|18|5
1593110700000|2020-06-25 18:45:00|18.37|18.01|18.37|18.01|18.37|18.01|18.36|18|29
1593111000000|2020-06-25 18:50:00|18.36|18|18.38|18.02|18.38|18.02|18.36|18|9
1593111300000|2020-06-25 18:55:00|18.37|18.01|18.37|18.01|18.38|18.02|18.37|18.01|7
1593111600000|2020-06-25 19:00:00|18.36|18|18.38|18.02|18.38|18.02|18.36|18|17
1593111900000|2020-06-25 19:05:00|18.37|18.01|18.41|18.05|18.41|18.05|18.37|18.01|13
1593112200000|2020-06-25 19:10:00|18.42|18.06|18.41|18.05|18.42|18.06|18.41|18.05|6
1593112500000|2020-06-25 19:15:00|18.42|18.06|18.43|18.07|18.43|18.07|18.41|18.05|22
1593113400000|2020-06-25 19:30:00|18.42|18.06|18.42|18.06|18.43|18.07|18.42|18.06|9
1593113700000|2020-06-25 19:35:00|18.43|18.07|18.42|18.06|18.43|18.07|18.42|18.06|4
1593114000000|2020-06-25 19:40:00|18.43|18.07|18.43|18.07|18.44|18.08|18.43|18.07|5
1593114300000|2020-06-25 19:45:00|18.42|18.06|18.4|18.04|18.43|18.07|18.4|18.04|9
1593114600000|2020-06-25 19:50:00|18.41|18.05|18.42|18.06|18.42|18.06|18.41|18.05|16
1593114900000|2020-06-25 19:55:00|18.43|18.07|18.44|18.08|18.44|18.08|18.42|18.06|12
1593115200000|2020-06-25 20:00:00|18.43|18.07|18.43|18.07|18.43|18.07|18.42|18.06|3
1593115500000|2020-06-25 20:05:00|18.42|18.06|18.43|18.07|18.43|18.07|18.42|18.06|16
1593115800000|2020-06-25 20:10:00|18.42|18.06|18.42|18.06|18.42|18.06|18.42|18.06|1
1593116100000|2020-06-25 20:15:00|18.41|18.05|18.41|18.05|18.42|18.06|18.41|18.05|5
1593116400000|2020-06-25 20:20:00|18.4|18.04|18.39|18.03|18.4|18.04|18.38|18.02|4
1593116700000|2020-06-25 20:25:00|18.4|18.04|18.4|18.04|18.41|18.05|18.39|18.03|11
1593117000000|2020-06-25 20:30:00|18.39|18.03|18.39|18.03|18.39|18.03|18.39|18.03|1
1593117300000|2020-06-25 20:35:00|18.4|18.04|18.4|18.04|18.4|18.04|18.39|18.03|3
1593117600000|2020-06-25 20:40:00|18.38|18.02|18.37|18.01|18.39|18.03|18.37|18.01|12
1593117900000|2020-06-25 20:45:00|18.38|18.02|18.38|18.02|18.38|18.02|18.37|18.01|27
1593118200000|2020-06-25 20:50:00|18.37|18.01|18.38|18.02|18.38|18.02|18.37|18.01|6
1593118800000|2020-06-25 21:00:00|18.39|18.03|18.39|18.03|18.39|18.03|18.38|18.02|7
1593119100000|2020-06-25 21:05:00|18.4|18.04|18.4|18.04|18.4|18.04|18.39|18.03|19
1593119400000|2020-06-25 21:10:00|18.41|18.05|18.41|18.05|18.42|18.06|18.41|18.05|7
1593119700000|2020-06-25 21:15:00|18.4|18.04|18.43|18.07|18.44|18.08|18.4|18.04|28
1593120000000|2020-06-25 21:20:00|18.44|18.08|18.43|18.07|18.44|18.08|18.43|18.07|16
1593120300000|2020-06-25 21:25:00|18.42|18.06|18.43|18.07|18.43|18.07|18.42|18.06|8
1593120900000|2020-06-25 21:35:00|18.44|18.08|18.43|18.07|18.44|18.08|18.43|18.07|8
1593121200000|2020-06-25 21:40:00|18.42|18.06|18.42|18.06|18.42|18.06|18.42|18.06|1
1593121500000|2020-06-25 21:45:00|18.41|18.05|18.42|18.06|18.43|18.07|18.41|18.05|16
1593121800000|2020-06-25 21:50:00|18.43|18.07|18.43|18.07|18.43|18.07|18.42|18.06|11
1593122100000|2020-06-25 21:55:00|18.42|18.06|18.43|18.07|18.43|18.07|18.42|18.06|14
1593122400000|2020-06-25 22:00:00|18.42|18.06|18.42|18.06|18.43|18.07|18.41|18.05|15
1593122700000|2020-06-25 22:05:00|18.43|18.07|18.42|18.06|18.43|18.07|18.42|18.06|2
1593123000000|2020-06-25 22:10:00|18.43|18.07|18.41|18.05|18.43|18.07|18.41|18.05|23
1593123300000|2020-06-25 22:15:00|18.4|18.04|18.37|18.01|18.41|18.05|18.35|17.99|34
1593123600000|2020-06-25 22:20:00|18.36|18|18.35|17.99|18.36|18|18.3|17.94|63
1593123900000|2020-06-25 22:25:00|18.34|17.98|18.35|17.99|18.35|17.99|18.3|17.94|31
1593124200000|2020-06-25 22:30:00|18.34|17.98|18.31|17.95|18.35|17.99|18.3|17.94|34
1593124500000|2020-06-25 22:35:00|18.3|17.94|18.3|17.94|18.31|17.95|18.28|17.92|27
1593124800000|2020-06-25 22:40:00|18.31|17.95|18.32|17.96|18.32|17.96|18.3|17.94|24
1593125100000|2020-06-25 22:45:00|18.31|17.95|18.35|17.99|18.36|18|18.31|17.95|27
1593125400000|2020-06-25 22:50:00|18.34|17.98|18.36|18|18.36|18|18.34|17.98|31
1593125700000|2020-06-25 22:55:00|18.35|17.99|18.35|17.99|18.35|17.99|18.34|17.98|7
1593126000000|2020-06-25 23:00:00|18.36|18|18.36|18|18.36|18|18.33|17.97|9
1593126300000|2020-06-25 23:05:00|18.35|17.99|18.35|17.99|18.36|18|18.33|17.97|9
1593126600000|2020-06-25 23:10:00|18.34|17.98|18.35|17.99|18.35|17.99|18.34|17.98|2
1593126900000|2020-06-25 23:15:00|18.34|17.98|18.34|17.98|18.35|17.99|18.34|17.98|7
1593127200000|2020-06-25 23:20:00|18.35|17.99|18.34|17.98|18.36|18|18.34|17.98|16
1593127500000|2020-06-25 23:25:00|18.35|17.99|18.35|17.99|18.35|17.99|18.33|17.97|11
1593127800000|2020-06-25 23:30:00|18.34|17.98|18.35|17.99|18.35|17.99|18.34|17.98|16
1593128100000|2020-06-25 23:35:00|18.36|18|18.36|18|18.36|18|18.35|17.99|33
1593128400000|2020-06-25 23:40:00|18.35|17.99|18.36|18|18.36|18|18.35|17.99|10
1593128700000|2020-06-25 23:45:00|18.37|18.01|18.36|18|18.37|18.01|18.35|17.99|8
1593129000000|2020-06-25 23:50:00|18.35|17.99|18.3|17.94|18.35|17.99|18.3|17.94|20
1593129300000|2020-06-25 23:55:00|18.31|17.95|18.33|17.97|18.34|17.98|18.3|17.94|23
1593129600000|2020-06-26 00:00:00|18.32|17.96|18.3|17.94|18.33|17.97|18.29|17.93|25
1593129900000|2020-06-26 00:05:00|18.31|17.95|18.31|17.95|18.31|17.95|18.3|17.94|21
1593130200000|2020-06-26 00:10:00|18.3|17.94|18.33|17.97|18.33|17.97|18.3|17.94|30
1593130500000|2020-06-26 00:15:00|18.34|17.98|18.28|17.92|18.34|17.98|18.28|17.92|30
1593130800000|2020-06-26 00:20:00|18.29|17.93|18.34|17.98|18.34|17.98|18.27|17.91|56
1593131100000|2020-06-26 00:25:00|18.33|17.97|18.39|18.03|18.39|18.03|18.33|17.97|49
1593131400000|2020-06-26 00:30:00|18.4|18.04|18.38|18.02|18.4|18.04|18.37|18.01|19
1593131700000|2020-06-26 00:35:00|18.37|18.01|18.41|18.05|18.41|18.05|18.37|18.01|15
1593132000000|2020-06-26 00:40:00|18.42|18.06|18.42|18.06|18.43|18.07|18.42|18.06|9
1593132300000|2020-06-26 00:45:00|18.43|18.07|18.43|18.07|18.44|18.08|18.42|18.06|29
1593132600000|2020-06-26 00:50:00|18.42|18.06|18.4|18.04|18.42|18.06|18.39|18.03|5
1593132900000|2020-06-26 00:55:00|18.41|18.05|18.4|18.04|18.42|18.06|18.38|18.02|34
1593133200000|2020-06-26 01:00:00|18.39|18.03|18.43|18.07|18.44|18.08|18.39|18.03|41
1593133500000|2020-06-26 01:05:00|18.42|18.06|18.41|18.05|18.44|18.08|18.41|18.05|6
1593133800000|2020-06-26 01:10:00|18.42|18.06|18.42|18.06|18.42|18.06|18.41|18.05|11
1593134100000|2020-06-26 01:15:00|18.41|18.05|18.41|18.05|18.42|18.06|18.4|18.04|21
1593134400000|2020-06-26 01:20:00|18.39|18.03|18.41|18.05|18.41|18.05|18.39|18.03|6
1593134700000|2020-06-26 01:25:00|18.4|18.04|18.4|18.04|18.41|18.05|18.39|18.03|25
1593135000000|2020-06-26 01:30:00|18.41|18.05|18.43|18.07|18.43|18.07|18.4|18.04|35
1593135300000|2020-06-26 01:35:00|18.42|18.06|18.44|18.08|18.45|18.09|18.42|18.06|9
1593135600000|2020-06-26 01:40:00|18.43|18.07|18.44|18.08|18.45|18.09|18.41|18.05|51
1593135900000|2020-06-26 01:45:00|18.45|18.09|18.43|18.07|18.45|18.09|18.43|18.07|15
1593136200000|2020-06-26 01:50:00|18.42|18.06|18.4|18.04|18.43|18.07|18.38|18.02|7
1593136500000|2020-06-26 01:55:00|18.39|18.03|18.42|18.06|18.43|18.07|18.38|18.02|25
1593136800000|2020-06-26 02:00:00|18.41|18.05|18.39|18.03|18.42|18.06|18.38|18.02|33
1593137100000|2020-06-26 02:05:00|18.38|18.02|18.4|18.04|18.42|18.06|18.38|18.02|25
1593137400000|2020-06-26 02:10:00|18.41|18.05|18.43|18.07|18.46|18.1|18.38|18.02|49
1593137700000|2020-06-26 02:15:00|18.42|18.06|18.43|18.07|18.43|18.07|18.41|18.05|14
1593138000000|2020-06-26 02:20:00|18.42|18.06|18.45|18.09|18.46|18.1|18.42|18.06|14
1593138300000|2020-06-26 02:25:00|18.44|18.08|18.44|18.08|18.45|18.09|18.44|18.08|21
1593138600000|2020-06-26 02:30:00|18.43|18.07|18.47|18.11|18.53|18.17|18.42|18.06|81
1593138900000|2020-06-26 02:35:00|18.48|18.12|18.42|18.06|18.48|18.12|18.42|18.06|26
1593139200000|2020-06-26 02:40:00|18.43|18.07|18.43|18.07|18.43|18.07|18.41|18.05|39
1593139500000|2020-06-26 02:45:00|18.42|18.06|18.43|18.07|18.43|18.07|18.41|18.05|19
1593139800000|2020-06-26 02:50:00|18.42|18.06|18.44|18.08|18.45|18.09|18.42|18.06|15
1593140100000|2020-06-26 02:55:00|18.43|18.07|18.44|18.08|18.44|18.08|18.41|18.05|27
1593140400000|2020-06-26 03:00:00|18.43|18.07|18.41|18.05|18.44|18.08|18.39|18.03|25
1593140700000|2020-06-26 03:05:00|18.4|18.04|18.41|18.05|18.41|18.05|18.39|18.03|22
1593141000000|2020-06-26 03:10:00|18.42|18.06|18.42|18.06|18.43|18.07|18.41|18.05|9
1593141300000|2020-06-26 03:15:00|18.41|18.05|18.45|18.09|18.45|18.09|18.4|18.04|8
1593141600000|2020-06-26 03:20:00|18.44|18.08|18.42|18.06|18.44|18.08|18.41|18.05|45
1593141900000|2020-06-26 03:25:00|18.41|18.05|18.42|18.06|18.42|18.06|18.41|18.05|18
1593142200000|2020-06-26 03:30:00|18.41|18.05|18.42|18.06|18.42|18.06|18.4|18.04|30
1593142500000|2020-06-26 03:35:00|18.41|18.05|18.46|18.1|18.46|18.1|18.41|18.05|12
1593142800000|2020-06-26 03:40:00|18.45|18.09|18.46|18.1|18.47|18.11|18.45|18.09|6
1593143100000|2020-06-26 03:45:00|18.47|18.11|18.48|18.12|18.48|18.12|18.46|18.1|3
1593143400000|2020-06-26 03:50:00|18.47|18.11|18.47|18.11|18.48|18.12|18.46|18.1|7
1593143700000|2020-06-26 03:55:00|18.48|18.12|18.44|18.08|18.49|18.13|18.44|18.08|13
1593144000000|2020-06-26 04:00:00|18.43|18.07|18.42|18.06|18.43|18.07|18.41|18.05|30
1593144300000|2020-06-26 04:05:00|18.43|18.07|18.4|18.04|18.43|18.07|18.4|18.04|6
1593144600000|2020-06-26 04:10:00|18.39|18.03|18.4|18.04|18.4|18.04|18.39|18.03|6
1593144900000|2020-06-26 04:15:00|18.39|18.03|18.4|18.04|18.41|18.05|18.39|18.03|10
1593145200000|2020-06-26 04:20:00|18.41|18.05|18.41|18.05|18.41|18.05|18.4|18.04|9
1593145500000|2020-06-26 04:25:00|18.4|18.04|18.4|18.04|18.41|18.05|18.39|18.03|23
1593145800000|2020-06-26 04:30:00|18.41|18.05|18.41|18.05|18.42|18.06|18.39|18.03|35
1593146100000|2020-06-26 04:35:00|18.4|18.04|18.42|18.06|18.42|18.06|18.4|18.04|57
1593146400000|2020-06-26 04:40:00|18.4|18.04|18.43|18.07|18.43|18.07|18.4|18.04|3
1593146700000|2020-06-26 04:45:00|18.44|18.08|18.43|18.07|18.44|18.08|18.42|18.06|12
1593147000000|2020-06-26 04:50:00|18.44|18.08|18.46|18.1|18.46|18.1|18.43|18.07|27
1593147300000|2020-06-26 04:55:00|18.45|18.09|18.45|18.09|18.47|18.11|18.45|18.09|8
1593147600000|2020-06-26 05:00:00|18.46|18.1|18.46|18.1|18.46|18.1|18.44|18.08|31
1593147900000|2020-06-26 05:05:00|18.45|18.09|18.42|18.06|18.46|18.1|18.42|18.06|40
1593148200000|2020-06-26 05:10:00|18.41|18.05|18.42|18.06|18.43|18.07|18.41|18.05|4
1593148500000|2020-06-26 05:15:00|18.41|18.05|18.4|18.04|18.41|18.05|18.38|18.02|64
1593148800000|2020-06-26 05:20:00|18.41|18.05|18.43|18.07|18.44|18.08|18.39|18.03|49
1593149100000|2020-06-26 05:25:00|18.44|18.08|18.43|18.07|18.44|18.08|18.43|18.07|34
1593149400000|2020-06-26 05:30:00|18.42|18.06|18.42|18.06|18.43|18.07|18.41|18.05|25
1593149700000|2020-06-26 05:35:00|18.41|18.05|18.4|18.04|18.42|18.06|18.39|18.03|42
1593150000000|2020-06-26 05:40:00|18.39|18.03|18.39|18.03|18.4|18.04|18.38|18.02|24
1593150300000|2020-06-26 05:45:00|18.4|18.04|18.39|18.03|18.4|18.04|18.38|18.02|12
1593150600000|2020-06-26 05:50:00|18.38|18.02|18.39|18.03|18.39|18.03|18.38|18.02|26
1593150900000|2020-06-26 05:55:00|18.38|18.02|18.39|18.03|18.39|18.03|18.37|18.01|30
1593151200000|2020-06-26 06:00:00|18.38|18.02|18.37|18.01|18.39|18.03|18.31|17.95|74
1593151500000|2020-06-26 06:05:00|18.38|18.02|18.38|18.02|18.38|18.02|18.36|18|56
1593151800000|2020-06-26 06:10:00|18.37|18.01|18.37|18.01|18.38|18.02|18.34|17.98|50
1593152100000|2020-06-26 06:15:00|18.36|18|18.35|17.99|18.37|18.01|18.32|17.96|51
1593152400000|2020-06-26 06:20:00|18.36|18|18.36|18|18.37|18.01|18.34|17.98|81
1593152700000|2020-06-26 06:25:00|18.37|18.01|18.38|18.02|18.38|18.02|18.35|17.99|46
1593153000000|2020-06-26 06:30:00|18.37|18.01|18.38|18.02|18.38|18.02|18.36|18|38
1593153300000|2020-06-26 06:35:00|18.36|18|18.36|18|18.38|18.02|18.35|17.99|23
1593153600000|2020-06-26 06:40:00|18.37|18.01|18.37|18.01|18.38|18.02|18.34|17.98|17
1593153900000|2020-06-26 06:45:00|18.38|18.02|18.36|18|18.38|18.02|18.34|17.98|19
1593154200000|2020-06-26 06:50:00|18.35|17.99|18.31|17.95|18.36|18|18.31|17.95|15
1593154500000|2020-06-26 06:55:00|18.3|17.94|18.32|17.96|18.32|17.96|18.3|17.94|19
1593154800000|2020-06-26 07:00:00|18.31|17.95|18.19|17.83|18.32|17.96|18.19|17.83|59
1593155100000|2020-06-26 07:05:00|18.18|17.82|18.17|17.81|18.2|17.84|18.15|17.79|108
1593155400000|2020-06-26 07:10:00|18.18|17.82|18.15|17.79|18.19|17.83|18.12|17.76|119
1593155700000|2020-06-26 07:15:00|18.14|17.78|18.15|17.79|18.2|17.84|18.13|17.77|99
1593156000000|2020-06-26 07:20:00|18.14|17.78|18.1|17.74|18.15|17.79|18.09|17.73|97
1593156300000|2020-06-26 07:25:00|18.09|17.73|18.15|17.79|18.15|17.79|18.09|17.73|149
1593156600000|2020-06-26 07:30:00|18.14|17.78|18.1|17.74|18.14|17.78|18.08|17.72|60
1593156900000|2020-06-26 07:35:00|18.09|17.73|18.1|17.74|18.11|17.75|18.05|17.69|85
1593157200000|2020-06-26 07:40:00|18.11|17.75|18.1|17.74|18.11|17.75|18.07|17.71|72
1593157500000|2020-06-26 07:45:00|18.11|17.75|18.11|17.75|18.15|17.79|18.09|17.73|94
1593157800000|2020-06-26 07:50:00|18.12|17.76|18.09|17.73|18.13|17.77|18.09|17.73|60
1593158100000|2020-06-26 07:55:00|18.1|17.74|18.07|17.71|18.1|17.74|18.03|17.67|52
1593158400000|2020-06-26 08:00:00|18.08|17.72|18.11|17.75|18.12|17.76|18.03|17.67|120
1593158700000|2020-06-26 08:05:00|18.1|17.74|18.17|17.81|18.18|17.82|18.1|17.74|103
1593159000000|2020-06-26 08:10:00|18.16|17.8|18.14|17.78|18.17|17.81|18.12|17.76|52
1593159300000|2020-06-26 08:15:00|18.13|17.77|18.15|17.79|18.16|17.8|18.13|17.77|49
1593159600000|2020-06-26 08:20:00|18.14|17.78|18.13|17.77|18.15|17.79|18.12|17.76|67
1593159900000|2020-06-26 08:25:00|18.14|17.78|18.1|17.74|18.15|17.79|18.1|17.74|48
1593160200000|2020-06-26 08:30:00|18.11|17.75|18.1|17.74|18.11|17.75|18.06|17.7|50
1593160500000|2020-06-26 08:35:00|18.11|17.75|18.14|17.78|18.14|17.78|18.1|17.74|45
1593160800000|2020-06-26 08:40:00|18.13|17.77|18.12|17.76|18.14|17.78|18.11|17.75|28
1593161100000|2020-06-26 08:45:00|18.13|17.77|18.15|17.79|18.15|17.79|18.11|17.75|17
1593161400000|2020-06-26 08:50:00|18.14|17.78|18.11|17.75|18.14|17.78|18.08|17.72|73
1593161700000|2020-06-26 08:55:00|18.09|17.73|18.12|17.76|18.14|17.78|18.09|17.73|26
1593162000000|2020-06-26 09:00:00|18.13|17.77|18.11|17.75|18.14|17.78|18.1|17.74|65
1593162300000|2020-06-26 09:05:00|18.09|17.73|18.09|17.73|18.12|17.76|18.07|17.71|90
1593162600000|2020-06-26 09:10:00|18.1|17.74|18.09|17.73|18.11|17.75|18.08|17.72|38
1593162900000|2020-06-26 09:15:00|18.08|17.72|18.09|17.73|18.13|17.77|18.06|17.7|74
1593163200000|2020-06-26 09:20:00|18.1|17.74|18.09|17.73|18.12|17.76|18.08|17.72|38
1593163500000|2020-06-26 09:25:00|18.1|17.74|18.11|17.75|18.11|17.75|18.09|17.73|40
1593163800000|2020-06-26 09:30:00|18.1|17.74|18.15|17.79|18.15|17.79|18.09|17.73|52
1593164100000|2020-06-26 09:35:00|18.14|17.78|18.23|17.87|18.23|17.87|18.14|17.78|70
1593164400000|2020-06-26 09:40:00|18.22|17.86|18.23|17.87|18.25|17.89|18.21|17.85|52
1593164700000|2020-06-26 09:45:00|18.22|17.86|18.2|17.84|18.23|17.87|18.2|17.84|38
1593165000000|2020-06-26 09:50:00|18.21|17.85|18.21|17.85|18.22|17.86|18.2|17.84|43
1593165300000|2020-06-26 09:55:00|18.2|17.84|18.22|17.86|18.22|17.86|18.2|17.84|71
1593165600000|2020-06-26 10:00:00|18.21|17.85|18.24|17.88|18.24|17.88|18.21|17.85|77
1593165900000|2020-06-26 10:05:00|18.25|17.89|18.25|17.89|18.27|17.91|18.24|17.88|66
1593166200000|2020-06-26 10:10:00|18.26|17.9|18.25|17.89|18.26|17.9|18.24|17.88|27
1593166500000|2020-06-26 10:15:00|18.24|17.88|18.25|17.89|18.26|17.9|18.24|17.88|54
1593166800000|2020-06-26 10:20:00|18.24|17.88|18.21|17.85|18.25|17.89|18.19|17.83|22
1593167100000|2020-06-26 10:25:00|18.2|17.84|18.21|17.85|18.23|17.87|18.2|17.84|49
1593167400000|2020-06-26 10:30:00|18.22|17.86|18.21|17.85|18.22|17.86|18.2|17.84|18
1593167700000|2020-06-26 10:35:00|18.22|17.86|18.2|17.84|18.22|17.86|18.18|17.82|27
1593168000000|2020-06-26 10:40:00|18.19|17.83|18.2|17.84|18.21|17.85|18.19|17.83|24
1593168300000|2020-06-26 10:45:00|18.19|17.83|18.2|17.84|18.21|17.85|18.19|17.83|11
1593168600000|2020-06-26 10:50:00|18.19|17.83|18.2|17.84|18.21|17.85|18.18|17.82|21
1593168900000|2020-06-26 10:55:00|18.21|17.85|18.22|17.86|18.23|17.87|18.19|17.83|32
1593169200000|2020-06-26 11:00:00|18.21|17.85|18.21|17.85|18.23|17.87|18.2|17.84|53
1593169500000|2020-06-26 11:05:00|18.22|17.86|18.21|17.85|18.22|17.86|18.21|17.85|82
1593169800000|2020-06-26 11:10:00|18.22|17.86|18.2|17.84|18.22|17.86|18.19|17.83|21
1593170100000|2020-06-26 11:15:00|18.19|17.83|18.18|17.82|18.2|17.84|18.18|17.82|34
1593170400000|2020-06-26 11:20:00|18.19|17.83|18.18|17.82|18.19|17.83|18.17|17.81|24
1593170700000|2020-06-26 11:25:00|18.19|17.83|18.17|17.81|18.19|17.83|18.17|17.81|27
1593171000000|2020-06-26 11:30:00|18.16|17.8|18.23|17.87|18.23|17.87|18.16|17.8|10
1593171300000|2020-06-26 11:35:00|18.24|17.88|18.27|17.91|18.29|17.93|18.24|17.88|46
1593171600000|2020-06-26 11:40:00|18.28|17.92|18.28|17.92|18.31|17.95|18.27|17.91|53
1593171900000|2020-06-26 11:45:00|18.27|17.91|18.36|18|18.36|18|18.27|17.91|84
1593172200000|2020-06-26 11:50:00|18.37|18.01|18.48|18.12|18.48|18.12|18.36|18|64
1593172500000|2020-06-26 11:55:00|18.49|18.13|18.72|18.36|18.72|18.36|18.45|18.09|160
1593172800000|2020-06-26 12:00:00|18.71|18.35|18.61|18.25|18.75|18.39|18.61|18.25|148
1593173100000|2020-06-26 12:05:00|18.62|18.26|18.72|18.36|18.73|18.37|18.61|18.25|122
1593173400000|2020-06-26 12:10:00|18.73|18.37|18.73|18.37|18.76|18.4|18.71|18.35|79
1593173700000|2020-06-26 12:15:00|18.72|18.36|18.7|18.34|18.73|18.37|18.65|18.29|56
1593174000000|2020-06-26 12:20:00|18.71|18.35|18.83|18.47|18.84|18.48|18.71|18.35|99
1593174300000|2020-06-26 12:25:00|18.82|18.46|18.78|18.42|18.84|18.48|18.77|18.41|77
1593174600000|2020-06-26 12:30:00|18.77|18.41|18.77|18.41|18.81|18.45|18.75|18.39|46
1593174900000|2020-06-26 12:35:00|18.76|18.4|18.78|18.42|18.78|18.42|18.72|18.36|57
1593175200000|2020-06-26 12:40:00|18.76|18.4|18.69|18.33|18.77|18.41|18.68|18.32|54
1593175500000|2020-06-26 12:45:00|18.7|18.34|18.74|18.38|18.75|18.39|18.69|18.33|71
1593175800000|2020-06-26 12:50:00|18.75|18.39|18.78|18.42|18.79|18.43|18.73|18.37|51
1593176100000|2020-06-26 12:55:00|18.79|18.43|18.73|18.37|18.79|18.43|18.71|18.35|47
1593176400000|2020-06-26 13:00:00|18.72|18.36|18.82|18.46|18.86|18.5|18.72|18.36|58
1593176700000|2020-06-26 13:05:00|18.81|18.45|18.75|18.39|18.81|18.45|18.75|18.39|45
1593177000000|2020-06-26 13:10:00|18.76|18.4|18.74|18.38|18.77|18.41|18.73|18.37|51
1593177300000|2020-06-26 13:15:00|18.73|18.37|18.73|18.37|18.74|18.38|18.71|18.35|48
1593177600000|2020-06-26 13:20:00|18.72|18.36|18.7|18.34|18.72|18.36|18.69|18.33|33
1593177900000|2020-06-26 13:25:00|18.69|18.33|18.67|18.31|18.71|18.35|18.65|18.29|41
1593178200000|2020-06-26 13:30:00|18.66|18.3|18.64|18.28|18.69|18.33|18.64|18.28|73
1593178500000|2020-06-26 13:35:00|18.65|18.29|18.68|18.32|18.69|18.33|18.64|18.28|32
1593178800000|2020-06-26 13:40:00|18.67|18.31|18.65|18.29|18.68|18.32|18.65|18.29|35
1593179100000|2020-06-26 13:45:00|18.64|18.28|18.63|18.27|18.64|18.28|18.62|18.26|61
1593179400000|2020-06-26 13:50:00|18.64|18.28|18.66|18.3|18.66|18.3|18.63|18.27|31
1593179700000|2020-06-26 13:55:00|18.65|18.29|18.57|18.21|18.65|18.29|18.56|18.2|32
1593180000000|2020-06-26 14:00:00|18.56|18.2|18.57|18.21|18.59|18.23|18.56|18.2|102
1593180300000|2020-06-26 14:05:00|18.58|18.22|18.58|18.22|18.59|18.23|18.57|18.21|69
1593180600000|2020-06-26 14:10:00|18.57|18.21|18.51|18.15|18.57|18.21|18.5|18.14|43
1593180900000|2020-06-26 14:15:00|18.5|18.14|18.49|18.13|18.54|18.18|18.49|18.13|61
1593181200000|2020-06-26 14:20:00|18.47|18.11|18.37|18.01|18.47|18.11|18.31|17.95|58
1593181500000|2020-06-26 14:25:00|18.38|18.02|18.37|18.01|18.4|18.04|18.31|17.95|112
1593181800000|2020-06-26 14:30:00|18.36|18|18.38|18.02|18.42|18.06|18.34|17.98|117
1593182100000|2020-06-26 14:35:00|18.39|18.03|18.37|18.01|18.4|18.04|18.36|18|61
1593182400000|2020-06-26 14:40:00|18.36|18|18.36|18|18.36|18|18.3|17.94|103
1593182700000|2020-06-26 14:45:00|18.37|18.01|18.38|18.02|18.41|18.05|18.35|17.99|66
1593183000000|2020-06-26 14:50:00|18.37|18.01|18.38|18.02|18.4|18.04|18.36|18|56
1593183300000|2020-06-26 14:55:00|18.37|18.01|18.37|18.01|18.38|18.02|18.34|17.98|60
1593183600000|2020-06-26 15:00:00|18.36|18|18.5|18.14|18.54|18.18|18.36|18|119
1593183900000|2020-06-26 15:05:00|18.51|18.15|18.46|18.1|18.51|18.15|18.46|18.1|60
1593184200000|2020-06-26 15:10:00|18.47|18.11|18.48|18.12|18.49|18.13|18.45|18.09|86
1593184500000|2020-06-26 15:15:00|18.49|18.13|18.44|18.08|18.49|18.13|18.43|18.07|50
1593184800000|2020-06-26 15:20:00|18.43|18.07|18.46|18.1|18.46|18.1|18.43|18.07|62
1593185100000|2020-06-26 15:25:00|18.47|18.11|18.45|18.09|18.49|18.13|18.45|18.09|45
1593185400000|2020-06-26 15:30:00|18.46|18.1|18.45|18.09|18.47|18.11|18.45|18.09|42
1593185700000|2020-06-26 15:35:00|18.44|18.08|18.47|18.11|18.47|18.11|18.44|18.08|26
1593186000000|2020-06-26 15:40:00|18.46|18.1|18.45|18.09|18.47|18.11|18.45|18.09|46
1593186300000|2020-06-26 15:45:00|18.44|18.08|18.42|18.06|18.44|18.08|18.42|18.06|39
1593186600000|2020-06-26 15:50:00|18.41|18.05|18.44|18.08|18.44|18.08|18.4|18.04|46
1593186900000|2020-06-26 15:55:00|18.45|18.09|18.47|18.11|18.47|18.11|18.44|18.08|27
1593187200000|2020-06-26 16:00:00|18.46|18.1|18.46|18.1|18.48|18.12|18.43|18.07|59
1593187500000|2020-06-26 16:05:00|18.45|18.09|18.4|18.04|18.46|18.1|18.39|18.03|32
1593187800000|2020-06-26 16:10:00|18.39|18.03|18.41|18.05|18.42|18.06|18.39|18.03|19
1593188100000|2020-06-26 16:15:00|18.4|18.04|18.36|18|18.41|18.05|18.35|17.99|33
1593188400000|2020-06-26 16:20:00|18.35|17.99|18.37|18.01|18.39|18.03|18.35|17.99|39
1593188700000|2020-06-26 16:25:00|18.38|18.02|18.42|18.06|18.44|18.08|18.38|18.02|87
1593189000000|2020-06-26 16:30:00|18.43|18.07|18.42|18.06|18.43|18.07|18.4|18.04|28
1593189300000|2020-06-26 16:35:00|18.41|18.05|18.43|18.07|18.44|18.08|18.41|18.05|47
1593189600000|2020-06-26 16:40:00|18.44|18.08|18.42|18.06|18.44|18.08|18.41|18.05|29
1593189900000|2020-06-26 16:45:00|18.41|18.05|18.45|18.09|18.45|18.09|18.41|18.05|21
1593190200000|2020-06-26 16:50:00|18.46|18.1|18.48|18.12|18.48|18.12|18.46|18.1|5
1593190500000|2020-06-26 16:55:00|18.49|18.13|18.48|18.12|18.49|18.13|18.46|18.1|28
1593190800000|2020-06-26 17:00:00|18.49|18.13|18.51|18.15|18.51|18.15|18.49|18.13|15
1593191100000|2020-06-26 17:05:00|18.52|18.16|18.5|18.14|18.52|18.16|18.5|18.14|25
1593191400000|2020-06-26 17:10:00|18.49|18.13|18.49|18.13|18.5|18.14|18.48|18.12|9
1593191700000|2020-06-26 17:15:00|18.48|18.12|18.48|18.12|18.5|18.14|18.48|18.12|15
1593192000000|2020-06-26 17:20:00|18.49|18.13|18.5|18.14|18.5|18.14|18.48|18.12|8
1593192300000|2020-06-26 17:25:00|18.49|18.13|18.5|18.14|18.5|18.14|18.49|18.13|16
1593192600000|2020-06-26 17:30:00|18.49|18.13|18.5|18.14|18.52|18.16|18.49|18.13|40
1593192900000|2020-06-26 17:35:00|18.51|18.15|18.52|18.16|18.52|18.16|18.5|18.14|32
1593193200000|2020-06-26 17:40:00|18.51|18.15|18.52|18.16|18.52|18.16|18.51|18.15|24
1593193500000|2020-06-26 17:45:00|18.51|18.15|18.51|18.15|18.52|18.16|18.51|18.15|21
1593193800000|2020-06-26 17:50:00|18.52|18.16|18.51|18.15|18.52|18.16|18.51|18.15|32
1593194100000|2020-06-26 17:55:00|18.52|18.16|18.51|18.15|18.52|18.16|18.51|18.15|2
1593194400000|2020-06-26 18:00:00|18.5|18.14|18.5|18.14|18.51|18.15|18.5|18.14|13
1593194700000|2020-06-26 18:05:00|18.51|18.15|18.51|18.15|18.51|18.15|18.5|18.14|3
1593195000000|2020-06-26 18:10:00|18.5|18.14|18.52|18.16|18.52|18.16|18.5|18.14|47
1593195300000|2020-06-26 18:15:00|18.53|18.17|18.53|18.17|18.53|18.17|18.51|18.15|7
1593195600000|2020-06-26 18:20:00|18.54|18.18|18.53|18.17|18.54|18.18|18.52|18.16|6
1593195900000|2020-06-26 18:25:00|18.52|18.16|18.5|18.14|18.53|18.17|18.5|18.14|23
1593196200000|2020-06-26 18:30:00|18.51|18.15|18.5|18.14|18.51|18.15|18.49|18.13|32
1593196500000|2020-06-26 18:35:00|18.49|18.13|18.49|18.13|18.5|18.14|18.48|18.12|29
1593196800000|2020-06-26 18:40:00|18.5|18.14|18.49|18.13|18.5|18.14|18.48|18.12|12
1593197100000|2020-06-26 18:45:00|18.48|18.12|18.48|18.12|18.49|18.13|18.48|18.12|31
1593197400000|2020-06-26 18:50:00|18.49|18.13|18.49|18.13|18.49|18.13|18.48|18.12|7
1593197700000|2020-06-26 18:55:00|18.48|18.12|18.47|18.11|18.49|18.13|18.47|18.11|16
1593198000000|2020-06-26 19:00:00|18.48|18.12|18.48|18.12|18.49|18.13|18.47|18.11|13
1593198300000|2020-06-26 19:05:00|18.49|18.13|18.48|18.12|18.49|18.13|18.48|18.12|24
1593198600000|2020-06-26 19:10:00|18.49|18.13|18.52|18.16|18.52|18.16|18.48|18.12|12
1593199200000|2020-06-26 19:20:00|18.53|18.17|18.52|18.16|18.53|18.17|18.52|18.16|12
1593199500000|2020-06-26 19:25:00|18.53|18.17|18.52|18.16|18.55|18.19|18.52|18.16|36
1593199800000|2020-06-26 19:30:00|18.51|18.15|18.49|18.13|18.52|18.16|18.49|18.13|17
1593200100000|2020-06-26 19:35:00|18.5|18.14|18.48|18.12|18.5|18.14|18.48|18.12|31
1593200400000|2020-06-26 19:40:00|18.47|18.11|18.54|18.18|18.54|18.18|18.47|18.11|38
1593200700000|2020-06-26 19:45:00|18.53|18.17|18.51|18.15|18.54|18.18|18.5|18.14|9
1593201000000|2020-06-26 19:50:00|18.5|18.14|18.48|18.12|18.5|18.14|18.48|18.12|21
1593201300000|2020-06-26 19:55:00|18.49|18.13|18.5|18.14|18.5|18.14|18.48|18.12|8
1593201600000|2020-06-26 20:00:00|18.51|18.15|18.56|18.2|18.56|18.2|18.5|18.14|28
1593201900000|2020-06-26 20:05:00|18.57|18.21|18.52|18.16|18.57|18.21|18.52|18.16|18
1593202200000|2020-06-26 20:10:00|18.51|18.15|18.52|18.16|18.53|18.17|18.51|18.15|6
1593202500000|2020-06-26 20:15:00|18.53|18.17|18.52|18.16|18.53|18.17|18.52|18.16|14
1593202800000|2020-06-26 20:20:00|18.51|18.15|18.53|18.17|18.53|18.17|18.51|18.15|21
1593203100000|2020-06-26 20:25:00|18.52|18.16|18.52|18.16|18.53|18.17|18.51|18.15|7
1593203700000|2020-06-26 20:35:00|18.51|18.15|18.52|18.16|18.52|18.16|18.51|18.15|26
1593204000000|2020-06-26 20:40:00|18.51|18.15|18.52|18.16|18.52|18.16|18.51|18.15|2
1593204300000|2020-06-26 20:45:00|18.51|18.15|18.52|18.16|18.52|18.16|18.51|18.15|10
1593204600000|2020-06-26 20:50:00|18.51|18.15|18.52|18.16|18.52|18.16|18.51|18.15|2
1593241200000|2020-06-27 07:00:00|18.5|18.14|18.49|18.13|18.51|18.15|18.48|18.12|18
1593241500000|2020-06-27 07:05:00|18.5|18.14|18.49|18.13|18.5|18.14|18.49|18.13|22
1593241800000|2020-06-27 07:10:00|18.48|18.12|18.49|18.13|18.49|18.13|18.48|18.12|2
1593242100000|2020-06-27 07:15:00|18.48|18.12|18.49|18.13|18.5|18.14|18.48|18.12|14
1593242400000|2020-06-27 07:20:00|18.48|18.12|18.44|18.08|18.49|18.13|18.44|18.08|13
1593242700000|2020-06-27 07:25:00|18.43|18.07|18.43|18.07|18.43|18.07|18.42|18.06|17
1593243000000|2020-06-27 07:30:00|18.44|18.08|18.43|18.07|18.44|18.08|18.43|18.07|14
1593243300000|2020-06-27 07:35:00|18.44|18.08|18.44|18.08|18.45|18.09|18.44|18.08|9
1593243600000|2020-06-27 07:40:00|18.45|18.09|18.43|18.07|18.45|18.09|18.43|18.07|9
1593243900000|2020-06-27 07:45:00|18.44|18.08|18.44|18.08|18.44|18.08|18.43|18.07|9
1593244200000|2020-06-27 07:50:00|18.45|18.09|18.44|18.08|18.45|18.09|18.44|18.08|10
1593244500000|2020-06-27 07:55:00|18.45|18.09|18.44|18.08|18.45|18.09|18.44|18.08|14
1593244800000|2020-06-27 08:00:00|18.43|18.07|18.44|18.08|18.44|18.08|18.43|18.07|8
1593245100000|2020-06-27 08:05:00|18.43|18.07|18.44|18.08|18.45|18.09|18.43|18.07|26
1593245400000|2020-06-27 08:10:00|18.45|18.09|18.45|18.09|18.45|18.09|18.43|18.07|7
1593245700000|2020-06-27 08:15:00|18.44|18.08|18.45|18.09|18.45|18.09|18.44|18.08|14
1593246000000|2020-06-27 08:20:00|18.44|18.08|18.45|18.09|18.45|18.09|18.44|18.08|26
1593246300000|2020-06-27 08:25:00|18.44|18.08|18.45|18.09|18.45|18.09|18.44|18.08|40
1593246600000|2020-06-27 08:30:00|18.44|18.08|18.46|18.1|18.46|18.1|18.44|18.08|5
1593246900000|2020-06-27 08:35:00|18.47|18.11|18.47|18.11|18.47|18.11|18.46|18.1|21
1593247200000|2020-06-27 08:40:00|18.46|18.1|18.46|18.1|18.47|18.11|18.46|18.1|39
1593247500000|2020-06-27 08:45:00|18.45|18.09|18.46|18.1|18.46|18.1|18.45|18.09|2
1593247800000|2020-06-27 08:50:00|18.45|18.09|18.45|18.09|18.46|18.1|18.44|18.08|17
1593248100000|2020-06-27 08:55:00|18.44|18.08|18.44|18.08|18.45|18.09|18.44|18.08|5
1593248400000|2020-06-27 09:00:00|18.45|18.09|18.43|18.07|18.45|18.09|18.43|18.07|11
1593248700000|2020-06-27 09:05:00|18.44|18.08|18.43|18.07|18.44|18.08|18.43|18.07|6
1593249000000|2020-06-27 09:10:00|18.44|18.08|18.43|18.07|18.44|18.08|18.43|18.07|30
1593249300000|2020-06-27 09:15:00|18.44|18.08|18.43|18.07|18.44|18.08|18.42|18.06|8
1593249600000|2020-06-27 09:20:00|18.42|18.06|18.42|18.06|18.43|18.07|18.42|18.06|11
1593250500000|2020-06-27 09:35:00|18.43|18.07|18.42|18.06|18.43|18.07|18.42|18.06|6
1593250800000|2020-06-27 09:40:00|18.41|18.05|18.42|18.06|18.42|18.06|18.41|18.05|2
1593251100000|2020-06-27 09:45:00|18.41|18.05|18.4|18.04|18.42|18.06|18.4|18.04|14
1593251700000|2020-06-27 09:55:00|18.39|18.03|18.38|18.02|18.39|18.03|18.37|18.01|14
1593252000000|2020-06-27 10:00:00|18.37|18.01|18.32|17.96|18.38|18.02|18.31|17.95|40
1593252300000|2020-06-27 10:05:00|18.31|17.95|18.33|17.97|18.34|17.98|18.31|17.95|13
1593252600000|2020-06-27 10:10:00|18.34|17.98|18.32|17.96|18.34|17.98|18.32|17.96|19
1593252900000|2020-06-27 10:15:00|18.31|17.95|18.32|17.96|18.32|17.96|18.31|17.95|4
1593253200000|2020-06-27 10:20:00|18.31|17.95|18.35|17.99|18.35|17.99|18.31|17.95|27
1593253500000|2020-06-27 10:25:00|18.36|18|18.36|18|18.37|18.01|18.35|17.99|7
1593253800000|2020-06-27 10:30:00|18.35|17.99|18.35|17.99|18.36|18|18.34|17.98|7
1593254100000|2020-06-27 10:35:00|18.36|18|18.37|18.01|18.38|18.02|18.35|17.99|26
1593254400000|2020-06-27 10:40:00|18.38|18.02|18.38|18.02|18.38|18.02|18.37|18.01|5
1593254700000|2020-06-27 10:45:00|18.37|18.01|18.36|18|18.37|18.01|18.35|17.99|12
1593255000000|2020-06-27 10:50:00|18.35|17.99|18.34|17.98|18.36|18|18.34|17.98|14
1593255300000|2020-06-27 10:55:00|18.33|17.97|18.34|17.98|18.35|17.99|18.33|17.97|12
1593255600000|2020-06-27 11:00:00|18.33|17.97|18.33|17.97|18.34|17.98|18.33|17.97|3
1593255900000|2020-06-27 11:05:00|18.32|17.96|18.33|17.97|18.34|17.98|18.32|17.96|14
1593256200000|2020-06-27 11:10:00|18.34|17.98|18.34|17.98|18.34|17.98|18.33|17.97|15
1593256500000|2020-06-27 11:15:00|18.33|17.97|18.34|17.98|18.34|17.98|18.33|17.97|4
1593256800000|2020-06-27 11:20:00|18.33|17.97|18.34|17.98|18.34|17.98|18.33|17.97|12
1593257100000|2020-06-27 11:25:00|18.33|17.97|18.34|17.98|18.35|17.99|18.33|17.97|6
1593257400000|2020-06-27 11:30:00|18.35|17.99|18.35|17.99|18.35|17.99|18.34|17.98|5
1593257700000|2020-06-27 11:35:00|18.36|18|18.38|18.02|18.38|18.02|18.35|17.99|11
1593258000000|2020-06-27 11:40:00|18.37|18.01|18.38|18.02|18.4|18.04|18.37|18.01|28
1593258300000|2020-06-27 11:45:00|18.39|18.03|18.39|18.03|18.4|18.04|18.38|18.02|11
1593258600000|2020-06-27 11:50:00|18.38|18.02|18.38|18.02|18.39|18.03|18.38|18.02|3
1593258900000|2020-06-27 11:55:00|18.37|18.01|18.38|18.02|18.38|18.02|18.37|18.01|22
1593259200000|2020-06-27 12:00:00|18.37|18.01|18.38|18.02|18.39|18.03|18.37|18.01|24
1593259500000|2020-06-27 12:05:00|18.39|18.03|18.38|18.02|18.39|18.03|18.38|18.02|4
1593259800000|2020-06-27 12:10:00|18.37|18.01|18.37|18.01|18.38|18.02|18.37|18.01|13
1593260100000|2020-06-27 12:15:00|18.36|18|18.35|17.99|18.37|18.01|18.35|17.99|4
1593260400000|2020-06-27 12:20:00|18.34|17.98|18.34|17.98|18.35|17.99|18.34|17.98|5
1593260700000|2020-06-27 12:25:00|18.33|17.97|18.33|17.97|18.34|17.98|18.33|17.97|5
1593261000000|2020-06-27 12:30:00|18.32|17.96|18.34|17.98|18.34|17.98|18.32|17.96|5
1593261300000|2020-06-27 12:35:00|18.35|17.99|18.35|17.99|18.36|18|18.34|17.98|31
1593261600000|2020-06-27 12:40:00|18.34|17.98|18.35|17.99|18.35|17.99|18.34|17.98|10
1593261900000|2020-06-27 12:45:00|18.36|18|18.35|17.99|18.36|18|18.35|17.99|8
1593262200000|2020-06-27 12:50:00|18.36|18|18.36|18|18.36|18|18.36|18|1
1593262500000|2020-06-27 12:55:00|18.37|18.01|18.37|18.01|18.37|18.01|18.36|18|31
1593262800000|2020-06-27 13:00:00|18.36|18|18.36|18|18.38|18.02|18.36|18|7
1593263100000|2020-06-27 13:05:00|18.37|18.01|18.36|18|18.37|18.01|18.36|18|6
1593263400000|2020-06-27 13:10:00|18.37|18.01|18.37|18.01|18.38|18.02|18.36|18|15
1593263700000|2020-06-27 13:15:00|18.38|18.02|18.38|18.02|18.39|18.03|18.38|18.02|3
1593264000000|2020-06-27 13:20:00|18.37|18.01|18.37|18.01|18.38|18.02|18.37|18.01|3
1593264300000|2020-06-27 13:25:00|18.36|18|18.36|18|18.37|18.01|18.36|18|21
1593264600000|2020-06-27 13:30:00|18.37|18.01|18.37|18.01|18.37|18.01|18.36|18|29
1593264900000|2020-06-27 13:35:00|18.36|18|18.36|18|18.38|18.02|18.36|18|33
1593265200000|2020-06-27 13:40:00|18.35|17.99|18.35|17.99|18.36|18|18.35|17.99|5
1593265500000|2020-06-27 13:45:00|18.34|17.98|18.35|17.99|18.35|17.99|18.34|17.98|4
1593265800000|2020-06-27 13:50:00|18.34|17.98|18.35|17.99|18.36|18|18.34|17.98|6
1593266100000|2020-06-27 13:55:00|18.36|18|18.36|18|18.36|18|18.35|17.99|25
1593266400000|2020-06-27 14:00:00|18.35|17.99|18.34|17.98|18.35|17.99|18.34|17.98|4
1593266700000|2020-06-27 14:05:00|18.33|17.97|18.33|17.97|18.34|17.98|18.33|17.97|13
1593267000000|2020-06-27 14:10:00|18.32|17.96|18.31|17.95|18.32|17.96|18.31|17.95|6
1593267300000|2020-06-27 14:15:00|18.3|17.94|18.35|17.99|18.35|17.99|18.28|17.92|20
1593267600000|2020-06-27 14:20:00|18.34|17.98|18.33|17.97|18.35|17.99|18.32|17.96|10
1593267900000|2020-06-27 14:25:00|18.34|17.98|18.35|17.99|18.36|18|18.34|17.98|6
1593268200000|2020-06-27 14:30:00|18.36|18|18.37|18.01|18.37|18.01|18.35|17.99|10
1593268500000|2020-06-27 14:35:00|18.38|18.02|18.38|18.02|18.38|18.02|18.37|18.01|5
1593268800000|2020-06-27 14:40:00|18.37|18.01|18.38|18.02|18.38|18.02|18.37|18.01|4
1593269100000|2020-06-27 14:45:00|18.37|18.01|18.37|18.01|18.37|18.01|18.37|18.01|1
1593269400000|2020-06-27 14:50:00|18.38|18.02|18.37|18.01|18.38|18.02|18.37|18.01|20
1593269700000|2020-06-27 14:55:00|18.36|18|18.37|18.01|18.37|18.01|18.36|18|12
1593270000000|2020-06-27 15:00:00|18.36|18|18.35|17.99|18.36|18|18.35|17.99|2
1593270300000|2020-06-27 15:05:00|18.36|18|18.35|17.99|18.36|18|18.35|17.99|6
1593270600000|2020-06-27 15:10:00|18.36|18|18.32|17.96|18.36|18|18.32|17.96|9
1593270900000|2020-06-27 15:15:00|18.31|17.95|18.33|17.97|18.34|17.98|18.31|17.95|9
1593271200000|2020-06-27 15:20:00|18.32|17.96|18.32|17.96|18.33|17.97|18.32|17.96|7
1593271500000|2020-06-27 15:25:00|18.31|17.95|18.31|17.95|18.32|17.96|18.3|17.94|11
1593271800000|2020-06-27 15:30:00|18.3|17.94|18.31|17.95|18.32|17.96|18.2|17.84|70
1593272100000|2020-06-27 15:35:00|18.32|17.96|18.32|17.96|18.32|17.96|18.31|17.95|9
1593272400000|2020-06-27 15:40:00|18.31|17.95|18.31|17.95|18.32|17.96|18.3|17.94|17
1593272700000|2020-06-27 15:45:00|18.3|17.94|18.28|17.92|18.31|17.95|18.27|17.91|20
1593273000000|2020-06-27 15:50:00|18.27|17.91|18.29|17.93|18.29|17.93|18.26|17.9|23
1593273300000|2020-06-27 15:55:00|18.28|17.92|18.25|17.89|18.29|17.93|18.25|17.89|22
1593273600000|2020-06-27 16:00:00|18.24|17.88|18.26|17.9|18.26|17.9|18.23|17.87|31
1593273900000|2020-06-27 16:05:00|18.25|17.89|18.21|17.85|18.26|17.9|18.21|17.85|29
1593274200000|2020-06-27 16:10:00|18.22|17.86|18.12|17.76|18.22|17.86|18.12|17.76|51
1593274500000|2020-06-27 16:15:00|18.13|17.77|18.16|17.8|18.19|17.83|18.13|17.77|40
1593274800000|2020-06-27 16:20:00|18.15|17.79|18.15|17.79|18.16|17.8|18.1|17.74|45
1593275100000|2020-06-27 16:25:00|18.14|17.78|18.17|17.81|18.18|17.82|18.14|17.78|18
1593275400000|2020-06-27 16:30:00|18.16|17.8|18.11|17.75|18.16|17.8|18.1|17.74|42
1593275700000|2020-06-27 16:35:00|18.12|17.76|18.13|17.77|18.14|17.78|18.11|17.75|28
1593276000000|2020-06-27 16:40:00|18.12|17.76|18.11|17.75|18.13|17.77|18.08|17.72|46
1593276300000|2020-06-27 16:45:00|18.1|17.74|18.12|17.76|18.12|17.76|18.09|17.73|31
1593276600000|2020-06-27 16:50:00|18.11|17.75|18.13|17.77|18.13|17.77|18.11|17.75|13
1593276900000|2020-06-27 16:55:00|18.14|17.78|18.13|17.77|18.14|17.78|18.12|17.76|18
1593277200000|2020-06-27 17:00:00|18.12|17.76|18.17|17.81|18.17|17.81|18.12|17.76|18
1593277500000|2020-06-27 17:05:00|18.18|17.82|18.17|17.81|18.2|17.84|18.16|17.8|46
1593277800000|2020-06-27 17:10:00|18.16|17.8|18.15|17.79|18.17|17.81|18.14|17.78|22
1593278100000|2020-06-27 17:15:00|18.14|17.78|18.11|17.75|18.14|17.78|18.11|17.75|18
1593278400000|2020-06-27 17:20:00|18.12|17.76|18.12|17.76|18.13|17.77|18.11|17.75|35
1593278700000|2020-06-27 17:25:00|18.13|17.77|18.13|17.77|18.16|17.8|18.11|17.75|29
1593279000000|2020-06-27 17:30:00|18.12|17.76|18.13|17.77|18.13|17.77|18.12|17.76|10
1593279300000|2020-06-27 17:35:00|18.12|17.76|18.13|17.77|18.14|17.78|18.12|17.76|16
1593279600000|2020-06-27 17:40:00|18.12|17.76|18.1|17.74|18.13|17.77|18.1|17.74|13
1593279900000|2020-06-27 17:45:00|18.11|17.75|18.12|17.76|18.12|17.76|18.1|17.74|18
1593280200000|2020-06-27 17:50:00|18.11|17.75|18.1|17.74|18.11|17.75|18.09|17.73|10
1593280500000|2020-06-27 17:55:00|18.11|17.75|18.11|17.75|18.12|17.76|18.11|17.75|7
1593280800000|2020-06-27 18:00:00|18.1|17.74|18.1|17.74|18.1|17.74|18.09|17.73|13
1593281100000|2020-06-27 18:05:00|18.09|17.73|18.1|17.74|18.1|17.74|18.09|17.73|4
1593281400000|2020-06-27 18:10:00|18.11|17.75|18.11|17.75|18.12|17.76|18.1|17.74|9
1593281700000|2020-06-27 18:15:00|18.1|17.74|18.1|17.74|18.1|17.74|18.08|17.72|9
1593282000000|2020-06-27 18:20:00|18.11|17.75|18.11|17.75|18.11|17.75|18.11|17.75|1
1593282300000|2020-06-27 18:25:00|18.1|17.74|18.09|17.73|18.11|17.75|18.09|17.73|8
1593282600000|2020-06-27 18:30:00|18.1|17.74|18.1|17.74|18.11|17.75|18.09|17.73|7
1593282900000|2020-06-27 18:35:00|18.11|17.75|18.11|17.75|18.12|17.76|18.11|17.75|3
1593283200000|2020-06-27 18:40:00|18.12|17.76|18.13|17.77|18.14|17.78|18.11|17.75|6
1593283500000|2020-06-27 18:45:00|18.12|17.76|18.13|17.77|18.13|17.77|18.12|17.76|6
1593283800000|2020-06-27 18:50:00|18.12|17.76|18.13|17.77|18.13|17.77|18.12|17.76|16
1593284100000|2020-06-27 18:55:00|18.12|17.76|18.11|17.75|18.13|17.77|18.1|17.74|10
1593284400000|2020-06-27 19:00:00|18.1|17.74|18.12|17.76|18.13|17.77|18.1|17.74|9
1593284700000|2020-06-27 19:05:00|18.11|17.75|18.11|17.75|18.12|17.76|18.1|17.74|15
1593285000000|2020-06-27 19:10:00|18.12|17.76|18.14|17.78|18.14|17.78|18.11|17.75|15
1593285300000|2020-06-27 19:15:00|18.13|17.77|18.14|17.78|18.14|17.78|18.13|17.77|2
1593285600000|2020-06-27 19:20:00|18.13|17.77|18.13|17.77|18.13|17.77|18.13|17.77|1
1593285900000|2020-06-27 19:25:00|18.12|17.76|18.12|17.76|18.12|17.76|18.11|17.75|3
1593286200000|2020-06-27 19:30:00|18.11|17.75|18.11|17.75|18.11|17.75|18.1|17.74|31
1593286500000|2020-06-27 19:35:00|18.1|17.74|18.1|17.74|18.11|17.75|18.09|17.73|33
1593286800000|2020-06-27 19:40:00|18.09|17.73|17.84|17.48|18.09|17.73|17.83|17.47|54
1593287100000|2020-06-27 19:45:00|17.83|17.47|17.47|17.11|17.85|17.49|17.47|17.11|277
1593287400000|2020-06-27 19:50:00|17.46|17.1|17.29|16.93|17.47|17.11|17.11|16.75|330
1593287700000|2020-06-27 19:55:00|17.3|16.94|17.37|17.01|17.41|17.05|17.29|16.93|158
1593288000000|2020-06-27 20:00:00|17.36|17|17.36|17|17.37|17.01|17.27|16.91|157
1593288300000|2020-06-27 20:05:00|17.35|16.99|17.5|17.14|17.5|17.14|17.33|16.97|117
1593288600000|2020-06-27 20:10:00|17.49|17.13|17.58|17.22|17.59|17.23|17.48|17.12|142
1593288900000|2020-06-27 20:15:00|17.59|17.23|17.57|17.21|17.62|17.26|17.55|17.19|127
1593289200000|2020-06-27 20:20:00|17.56|17.2|17.61|17.25|17.61|17.25|17.54|17.18|36
1593289500000|2020-06-27 20:25:00|17.6|17.24|17.57|17.21|17.61|17.25|17.57|17.21|36
1593289800000|2020-06-27 20:30:00|17.58|17.22|17.56|17.2|17.58|17.22|17.5|17.14|51
1593290100000|2020-06-27 20:35:00|17.57|17.21|17.56|17.2|17.58|17.22|17.56|17.2|20
1593290400000|2020-06-27 20:40:00|17.55|17.19|17.58|17.22|17.58|17.22|17.55|17.19|30
1593290700000|2020-06-27 20:45:00|17.59|17.23|17.53|17.17|17.59|17.23|17.53|17.17|27
1593291000000|2020-06-27 20:50:00|17.54|17.18|17.57|17.21|17.57|17.21|17.53|17.17|34
1593291300000|2020-06-27 20:55:00|17.56|17.2|17.56|17.2|17.57|17.21|17.56|17.2|15
1593291600000|2020-06-27 21:00:00|17.57|17.21|17.59|17.23|17.59|17.23|17.56|17.2|13
1593291900000|2020-06-27 21:05:00|17.6|17.24|17.64|17.28|17.64|17.28|17.6|17.24|21
1593292200000|2020-06-27 21:10:00|17.65|17.29|17.64|17.28|17.65|17.29|17.63|17.27|12
1593292500000|2020-06-27 21:15:00|17.63|17.27|17.64|17.28|17.64|17.28|17.63|17.27|6
1593292800000|2020-06-27 21:20:00|17.65|17.29|17.63|17.27|17.65|17.29|17.63|17.27|21
1593293100000|2020-06-27 21:25:00|17.62|17.26|17.62|17.26|17.63|17.27|17.62|17.26|13
1593293400000|2020-06-27 21:30:00|17.61|17.25|17.62|17.26|17.62|17.26|17.61|17.25|54
1593293700000|2020-06-27 21:35:00|17.61|17.25|17.61|17.25|17.62|17.26|17.61|17.25|39
1593294000000|2020-06-27 21:40:00|17.6|17.24|17.61|17.25|17.61|17.25|17.6|17.24|2
1593294300000|2020-06-27 21:45:00|17.62|17.26|17.66|17.3|17.66|17.3|17.62|17.26|19
1593294600000|2020-06-27 21:50:00|17.67|17.31|17.75|17.39|17.76|17.4|17.67|17.31|21
1593294900000|2020-06-27 21:55:00|17.76|17.4|17.88|17.52|17.92|17.56|17.76|17.4|112
1593295200000|2020-06-27 22:00:00|17.87|17.51|17.89|17.53|17.9|17.54|17.84|17.48|33
1593295500000|2020-06-27 22:05:00|17.88|17.52|17.88|17.52|17.88|17.52|17.88|17.52|1
1593295800000|2020-06-27 22:10:00|17.87|17.51|17.86|17.5|17.87|17.51|17.84|17.48|26
1593296100000|2020-06-27 22:15:00|17.85|17.49|17.85|17.49|17.87|17.51|17.85|17.49|9
1593296400000|2020-06-27 22:20:00|17.86|17.5|17.81|17.45|17.87|17.51|17.8|17.44|40
1593296700000|2020-06-27 22:25:00|17.8|17.44|17.77|17.41|17.81|17.45|17.77|17.41|32
1593297000000|2020-06-27 22:30:00|17.78|17.42|17.82|17.46|17.82|17.46|17.77|17.41|23
1593297300000|2020-06-27 22:35:00|17.81|17.45|17.81|17.45|17.82|17.46|17.78|17.42|25
1593297600000|2020-06-27 22:40:00|17.8|17.44|17.81|17.45|17.81|17.45|17.8|17.44|4
1593297900000|2020-06-27 22:45:00|17.8|17.44|17.81|17.45|17.81|17.45|17.8|17.44|6
1593298200000|2020-06-27 22:50:00|17.82|17.46|17.74|17.38|17.82|17.46|17.74|17.38|13
1593298500000|2020-06-27 22:55:00|17.73|17.37|17.7|17.34|17.74|17.38|17.69|17.33|22
1593298800000|2020-06-27 23:00:00|17.71|17.35|17.64|17.28|17.71|17.35|17.63|17.27|28
1593299100000|2020-06-27 23:05:00|17.65|17.29|17.76|17.4|17.76|17.4|17.65|17.29|42
1593299400000|2020-06-27 23:10:00|17.77|17.41|17.74|17.38|17.77|17.41|17.73|17.37|12
1593299700000|2020-06-27 23:15:00|17.75|17.39|17.74|17.38|17.76|17.4|17.73|17.37|44
1593300000000|2020-06-27 23:20:00|17.75|17.39|17.71|17.35|17.75|17.39|17.71|17.35|11
1593300300000|2020-06-27 23:25:00|17.7|17.34|17.69|17.33|17.71|17.35|17.68|17.32|8
1593300600000|2020-06-27 23:30:00|17.7|17.34|17.75|17.39|17.75|17.39|17.7|17.34|14
1593300900000|2020-06-27 23:35:00|17.74|17.38|17.77|17.41|17.81|17.45|17.73|17.37|68
1593301200000|2020-06-27 23:40:00|17.78|17.42|17.77|17.41|17.79|17.43|17.76|17.4|18
1593301500000|2020-06-27 23:45:00|17.76|17.4|17.68|17.32|17.76|17.4|17.68|17.32|21
1593301800000|2020-06-27 23:50:00|17.69|17.33|17.68|17.32|17.71|17.35|17.67|17.31|22
1593302100000|2020-06-27 23:55:00|17.69|17.33|17.69|17.33|17.71|17.35|17.69|17.33|45
1593302400000|2020-06-28 00:00:00|17.68|17.32|17.65|17.29|17.69|17.33|17.64|17.28|32
1593302700000|2020-06-28 00:05:00|17.64|17.28|17.66|17.3|17.68|17.32|17.62|17.26|27
1593303000000|2020-06-28 00:10:00|17.65|17.29|17.66|17.3|17.67|17.31|17.63|17.27|26
1593303300000|2020-06-28 00:15:00|17.67|17.31|17.65|17.29|17.67|17.31|17.64|17.28|7
1593303600000|2020-06-28 00:20:00|17.64|17.28|17.62|17.26|17.65|17.29|17.62|17.26|23
1593303900000|2020-06-28 00:25:00|17.61|17.25|17.63|17.27|17.64|17.28|17.61|17.25|39
1593304200000|2020-06-28 00:30:00|17.64|17.28|17.64|17.28|17.64|17.28|17.62|17.26|11
1593304500000|2020-06-28 00:35:00|17.63|17.27|17.62|17.26|17.64|17.28|17.62|17.26|6
1593304800000|2020-06-28 00:40:00|17.61|17.25|17.6|17.24|17.61|17.25|17.6|17.24|12
1593305100000|2020-06-28 00:45:00|17.61|17.25|17.58|17.22|17.61|17.25|17.58|17.22|20
1593305400000|2020-06-28 00:50:00|17.59|17.23|17.58|17.22|17.59|17.23|17.56|17.2|18
1593305700000|2020-06-28 00:55:00|17.59|17.23|17.59|17.23|17.59|17.23|17.58|17.22|47
1593306300000|2020-06-28 01:05:00|17.58|17.22|17.62|17.26|17.62|17.26|17.58|17.22|13
1593306600000|2020-06-28 01:10:00|17.61|17.25|17.61|17.25|17.62|17.26|17.61|17.25|13
1593306900000|2020-06-28 01:15:00|17.6|17.24|17.59|17.23|17.6|17.24|17.58|17.22|18
1593307200000|2020-06-28 01:20:00|17.6|17.24|17.58|17.22|17.6|17.24|17.58|17.22|25
1593307500000|2020-06-28 01:25:00|17.59|17.23|17.59|17.23|17.59|17.23|17.58|17.22|11
1593307800000|2020-06-28 01:30:00|17.58|17.22|17.57|17.21|17.58|17.22|17.56|17.2|4
1593308100000|2020-06-28 01:35:00|17.56|17.2|17.57|17.21|17.58|17.22|17.56|17.2|12
1593308400000|2020-06-28 01:40:00|17.56|17.2|17.53|17.17|17.57|17.21|17.53|17.17|14
1593308700000|2020-06-28 01:45:00|17.52|17.16|17.58|17.22|17.58|17.22|17.52|17.16|15
1593309000000|2020-06-28 01:50:00|17.59|17.23|17.6|17.24|17.62|17.26|17.58|17.22|26
1593309300000|2020-06-28 01:55:00|17.59|17.23|17.57|17.21|17.6|17.24|17.56|17.2|31
1593309600000|2020-06-28 02:00:00|17.56|17.2|17.56|17.2|17.57|17.21|17.56|17.2|21
1593309900000|2020-06-28 02:05:00|17.57|17.21|17.57|17.21|17.57|17.21|17.56|17.2|13
1593310200000|2020-06-28 02:10:00|17.56|17.2|17.56|17.2|17.57|17.21|17.55|17.19|21
1593310500000|2020-06-28 02:15:00|17.55|17.19|17.54|17.18|17.56|17.2|17.54|17.18|34
1593310800000|2020-06-28 02:20:00|17.55|17.19|17.55|17.19|17.55|17.19|17.54|17.18|11
1593311100000|2020-06-28 02:25:00|17.54|17.18|17.55|17.19|17.56|17.2|17.54|17.18|6
1593311400000|2020-06-28 02:30:00|17.56|17.2|17.56|17.2|17.56|17.2|17.55|17.19|3
1593311700000|2020-06-28 02:35:00|17.57|17.21|17.57|17.21|17.58|17.22|17.57|17.21|9
1593312000000|2020-06-28 02:40:00|17.58|17.22|17.59|17.23|17.59|17.23|17.58|17.22|4
1593312300000|2020-06-28 02:45:00|17.6|17.24|17.61|17.25|17.61|17.25|17.6|17.24|8
1593312900000|2020-06-28 02:55:00|17.62|17.26|17.62|17.26|17.62|17.26|17.61|17.25|9
1593313200000|2020-06-28 03:00:00|17.61|17.25|17.63|17.27|17.63|17.27|17.61|17.25|3
1593313500000|2020-06-28 03:05:00|17.64|17.28|17.63|17.27|17.64|17.28|17.62|17.26|6
1593313800000|2020-06-28 03:10:00|17.62|17.26|17.59|17.23|17.62|17.26|17.59|17.23|4
1593314100000|2020-06-28 03:15:00|17.6|17.24|17.6|17.24|17.6|17.24|17.6|17.24|1
1593314400000|2020-06-28 03:20:00|17.61|17.25|17.61|17.25|17.61|17.25|17.6|17.24|7
1593314700000|2020-06-28 03:25:00|17.6|17.24|17.61|17.25|17.61|17.25|17.6|17.24|2
1593315000000|2020-06-28 03:30:00|17.62|17.26|17.62|17.26|17.63|17.27|17.62|17.26|3
1593315300000|2020-06-28 03:35:00|17.63|17.27|17.63|17.27|17.63|17.27|17.62|17.26|3
1593315600000|2020-06-28 03:40:00|17.62|17.26|17.63|17.27|17.63|17.27|17.62|17.26|22
1593315900000|2020-06-28 03:45:00|17.62|17.26|17.55|17.19|17.62|17.26|17.5|17.14|52
1593316200000|2020-06-28 03:50:00|17.54|17.18|17.64|17.28|17.64|17.28|17.54|17.18|35
1593316500000|2020-06-28 03:55:00|17.63|17.27|17.65|17.29|17.65|17.29|17.63|17.27|11
1593316800000|2020-06-28 04:00:00|17.64|17.28|17.63|17.27|17.65|17.29|17.63|17.27|4
1593317100000|2020-06-28 04:05:00|17.64|17.28|17.56|17.2|17.64|17.28|17.56|17.2|11
1593317400000|2020-06-28 04:10:00|17.55|17.19|17.57|17.21|17.57|17.21|17.55|17.19|5
1593317700000|2020-06-28 04:15:00|17.58|17.22|17.57|17.21|17.58|17.22|17.56|17.2|10
1593318000000|2020-06-28 04:20:00|17.56|17.2|17.57|17.21|17.57|17.21|17.56|17.2|4
1593318300000|2020-06-28 04:25:00|17.56|17.2|17.57|17.21|17.57|17.21|17.56|17.2|2
1593318600000|2020-06-28 04:30:00|17.56|17.2|17.57|17.21|17.57|17.21|17.56|17.2|14
1593318900000|2020-06-28 04:35:00|17.56|17.2|17.56|17.2|17.57|17.21|17.56|17.2|3
1593319200000|2020-06-28 04:40:00|17.57|17.21|17.57|17.21|17.58|17.22|17.56|17.2|7
1593319500000|2020-06-28 04:45:00|17.56|17.2|17.57|17.21|17.58|17.22|17.56|17.2|6
1593319800000|2020-06-28 04:50:00|17.56|17.2|17.57|17.21|17.57|17.21|17.56|17.2|20
1593320400000|2020-06-28 05:00:00|17.58|17.22|17.59|17.23|17.59|17.23|17.57|17.21|8
1593320700000|2020-06-28 05:05:00|17.58|17.22|17.59|17.23|17.59|17.23|17.58|17.22|4
1593321000000|2020-06-28 05:10:00|17.6|17.24|17.6|17.24|17.6|17.24|17.6|17.24|1
1593321300000|2020-06-28 05:15:00|17.61|17.25|17.6|17.24|17.61|17.25|17.6|17.24|42
1593321600000|2020-06-28 05:20:00|17.61|17.25|17.6|17.24|17.61|17.25|17.6|17.24|24
1593321900000|2020-06-28 05:25:00|17.61|17.25|17.62|17.26|17.62|17.26|17.6|17.24|64
1593322200000|2020-06-28 05:30:00|17.61|17.25|17.68|17.32|17.69|17.33|17.61|17.25|24
1593322500000|2020-06-28 05:35:00|17.69|17.33|17.71|17.35|17.71|17.35|17.69|17.33|11
1593322800000|2020-06-28 05:40:00|17.72|17.36|17.72|17.36|17.72|17.36|17.72|17.36|1
1593323100000|2020-06-28 05:45:00|17.73|17.37|17.68|17.32|17.73|17.37|17.68|17.32|8
1593323400000|2020-06-28 05:50:00|17.67|17.31|17.64|17.28|17.68|17.32|17.64|17.28|12
1593323700000|2020-06-28 05:55:00|17.65|17.29|17.66|17.3|17.66|17.3|17.65|17.29|2
1593324000000|2020-06-28 06:00:00|17.65|17.29|17.65|17.29|17.66|17.3|17.65|17.29|11
1593324600000|2020-06-28 06:10:00|17.66|17.3|17.73|17.37|17.73|17.37|17.66|17.3|16
1593324900000|2020-06-28 06:15:00|17.74|17.38|17.77|17.41|17.79|17.43|17.74|17.38|24
1593325200000|2020-06-28 06:20:00|17.76|17.4|17.73|17.37|17.77|17.41|17.73|17.37|6
1593325500000|2020-06-28 06:25:00|17.74|17.38|17.77|17.41|17.77|17.41|17.74|17.38|20
1593325800000|2020-06-28 06:30:00|17.76|17.4|17.76|17.4|17.77|17.41|17.76|17.4|47
1593326100000|2020-06-28 06:35:00|17.77|17.41|17.8|17.44|17.81|17.45|17.77|17.41|18
1593326400000|2020-06-28 06:40:00|17.81|17.45|17.79|17.43|17.81|17.45|17.77|17.41|25
1593326700000|2020-06-28 06:45:00|17.78|17.42|17.83|17.47|17.84|17.48|17.78|17.42|32
1593327000000|2020-06-28 06:50:00|17.84|17.48|17.78|17.42|17.84|17.48|17.78|17.42|33
1593327300000|2020-06-28 06:55:00|17.79|17.43|17.79|17.43|17.79|17.43|17.77|17.41|46
1593327600000|2020-06-28 07:00:00|17.8|17.44|17.8|17.44|17.83|17.47|17.8|17.44|17
1593327900000|2020-06-28 07:05:00|17.79|17.43|17.8|17.44|17.8|17.44|17.79|17.43|14
1593328200000|2020-06-28 07:10:00|17.81|17.45|17.8|17.44|17.81|17.45|17.79|17.43|20
1593328500000|2020-06-28 07:15:00|17.79|17.43|17.79|17.43|17.8|17.44|17.78|17.42|39
1593328800000|2020-06-28 07:20:00|17.8|17.44|17.8|17.44|17.8|17.44|17.79|17.43|5
1593329100000|2020-06-28 07:25:00|17.79|17.43|17.81|17.45|17.81|17.45|17.79|17.43|9
1593329400000|2020-06-28 07:30:00|17.8|17.44|17.83|17.47|17.84|17.48|17.79|17.43|18
1593329700000|2020-06-28 07:35:00|17.84|17.48|17.8|17.44|17.84|17.48|17.8|17.44|25
1593330000000|2020-06-28 07:40:00|17.81|17.45|17.82|17.46|17.82|17.46|17.79|17.43|26
1593330300000|2020-06-28 07:45:00|17.81|17.45|17.83|17.47|17.83|17.47|17.81|17.45|27
1593330600000|2020-06-28 07:50:00|17.82|17.46|17.86|17.5|17.86|17.5|17.82|17.46|41
1593330900000|2020-06-28 07:55:00|17.85|17.49|17.85|17.49|17.86|17.5|17.84|17.48|17
1593331200000|2020-06-28 08:00:00|17.84|17.48|17.84|17.48|17.85|17.49|17.83|17.47|17
1593331500000|2020-06-28 08:05:00|17.83|17.47|17.8|17.44|17.84|17.48|17.79|17.43|14
1593331800000|2020-06-28 08:10:00|17.79|17.43|17.78|17.42|17.79|17.43|17.78|17.42|4
1593332100000|2020-06-28 08:15:00|17.77|17.41|17.77|17.41|17.78|17.42|17.77|17.41|17
1593332400000|2020-06-28 08:20:00|17.78|17.42|17.8|17.44|17.8|17.44|17.77|17.41|11
1593332700000|2020-06-28 08:25:00|17.81|17.45|17.79|17.43|17.81|17.45|17.79|17.43|13
1593333000000|2020-06-28 08:30:00|17.8|17.44|17.81|17.45|17.81|17.45|17.79|17.43|28
1593333300000|2020-06-28 08:35:00|17.8|17.44|17.82|17.46|17.82|17.46|17.8|17.44|5
1593333600000|2020-06-28 08:40:00|17.81|17.45|17.82|17.46|17.82|17.46|17.81|17.45|4
1593333900000|2020-06-28 08:45:00|17.83|17.47|17.89|17.53|17.91|17.55|17.82|17.46|30
1593334200000|2020-06-28 08:50:00|17.88|17.52|17.87|17.51|17.88|17.52|17.86|17.5|14
1593334500000|2020-06-28 08:55:00|17.86|17.5|17.86|17.5|17.87|17.51|17.86|17.5|7
1593334800000|2020-06-28 09:00:00|17.85|17.49|17.86|17.5|17.88|17.52|17.85|17.49|14
1593335100000|2020-06-28 09:05:00|17.87|17.51|17.86|17.5|17.88|17.52|17.85|17.49|12
1593335400000|2020-06-28 09:10:00|17.87|17.51|17.85|17.49|17.87|17.51|17.85|17.49|9
1593335700000|2020-06-28 09:15:00|17.84|17.48|17.86|17.5|17.86|17.5|17.84|17.48|15
1593336000000|2020-06-28 09:20:00|17.87|17.51|17.88|17.52|17.88|17.52|17.86|17.5|8
1593336300000|2020-06-28 09:25:00|17.89|17.53|17.88|17.52|17.89|17.53|17.87|17.51|12
1593336600000|2020-06-28 09:30:00|17.89|17.53|17.99|17.63|18|17.64|17.88|17.52|29
1593336900000|2020-06-28 09:35:00|18|17.64|18.12|17.76|18.12|17.76|17.98|17.62|73
1593337200000|2020-06-28 09:40:00|18.13|17.77|18.05|17.69|18.13|17.77|18.05|17.69|61
1593337500000|2020-06-28 09:45:00|18.04|17.68|18.03|17.67|18.07|17.71|18.02|17.66|28
1593337800000|2020-06-28 09:50:00|18.02|17.66|18.04|17.68|18.07|17.71|18.02|17.66|45
1593338100000|2020-06-28 09:55:00|18.03|17.67|18.03|17.67|18.04|17.68|17.98|17.62|42
1593338400000|2020-06-28 10:00:00|18.04|17.68|18.05|17.69|18.06|17.7|18.04|17.68|20
1593338700000|2020-06-28 10:05:00|18.06|17.7|18.03|17.67|18.06|17.7|18.03|17.67|14
1593339000000|2020-06-28 10:10:00|18.02|17.66|18.03|17.67|18.04|17.68|18.02|17.66|6
1593339300000|2020-06-28 10:15:00|18.02|17.66|18.02|17.66|18.03|17.67|18.02|17.66|5
1593339600000|2020-06-28 10:20:00|18.01|17.65|17.99|17.63|18.01|17.65|17.99|17.63|5
1593339900000|2020-06-28 10:25:00|18|17.64|18.02|17.66|18.02|17.66|17.99|17.63|17
1593340200000|2020-06-28 10:30:00|18.03|17.67|18.03|17.67|18.04|17.68|18.02|17.66|11
1593340500000|2020-06-28 10:35:00|18.04|17.68|18.04|17.68|18.05|17.69|18.03|17.67|5
1593340800000|2020-06-28 10:40:00|18.05|17.69|18.06|17.7|18.06|17.7|18.05|17.69|4
1593341100000|2020-06-28 10:45:00|18.05|17.69|18.02|17.66|18.05|17.69|18.02|17.66|6
1593341400000|2020-06-28 10:50:00|18.01|17.65|17.98|17.62|18.02|17.66|17.98|17.62|18
1593341700000|2020-06-28 10:55:00|17.99|17.63|17.98|17.62|18|17.64|17.97|17.61|10
1593342000000|2020-06-28 11:00:00|17.99|17.63|18.02|17.66|18.02|17.66|17.99|17.63|26
1593342300000|2020-06-28 11:05:00|18.01|17.65|18.02|17.66|18.03|17.67|18.01|17.65|10
1593342600000|2020-06-28 11:10:00|18.03|17.67|18.04|17.68|18.04|17.68|18.02|17.66|6
1593342900000|2020-06-28 11:15:00|18.03|17.67|18.03|17.67|18.04|17.68|18.02|17.66|17
1593343200000|2020-06-28 11:20:00|18.02|17.66|18.03|17.67|18.03|17.67|18.02|17.66|2
1593343500000|2020-06-28 11:25:00|18.02|17.66|18.05|17.69|18.05|17.69|18.02|17.66|16
1593343800000|2020-06-28 11:30:00|18.06|17.7|18.06|17.7|18.07|17.71|18.05|17.69|13
1593344100000|2020-06-28 11:35:00|18.05|17.69|18.02|17.66|18.06|17.7|18.02|17.66|14
1593344400000|2020-06-28 11:40:00|18.01|17.65|18|17.64|18.02|17.66|18|17.64|4
1593344700000|2020-06-28 11:45:00|18.01|17.65|17.98|17.62|18.01|17.65|17.98|17.62|12
1593345000000|2020-06-28 11:50:00|17.97|17.61|17.96|17.6|17.98|17.62|17.96|17.6|8
1593345300000|2020-06-28 11:55:00|17.95|17.59|17.96|17.6|17.97|17.61|17.95|17.59|18
1593345600000|2020-06-28 12:00:00|17.97|17.61|17.96|17.6|17.99|17.63|17.95|17.59|16
1593345900000|2020-06-28 12:05:00|17.95|17.59|17.95|17.59|17.96|17.6|17.95|17.59|3
1593346200000|2020-06-28 12:10:00|17.94|17.58|17.96|17.6|17.96|17.6|17.94|17.58|3
1593346500000|2020-06-28 12:15:00|17.95|17.59|17.97|17.61|17.97|17.61|17.95|17.59|5
1593346800000|2020-06-28 12:20:00|17.96|17.6|17.96|17.6|17.97|17.61|17.96|17.6|3
1593347100000|2020-06-28 12:25:00|17.95|17.59|17.88|17.52|17.96|17.6|17.88|17.52|20
1593347400000|2020-06-28 12:30:00|17.89|17.53|17.95|17.59|17.95|17.59|17.89|17.53|11
1593347700000|2020-06-28 12:35:00|17.94|17.58|17.94|17.58|17.94|17.58|17.92|17.56|11
1593348000000|2020-06-28 12:40:00|17.95|17.59|17.99|17.63|18|17.64|17.95|17.59|9
1593348300000|2020-06-28 12:45:00|18|17.64|17.95|17.59|18|17.64|17.95|17.59|26
1593348600000|2020-06-28 12:50:00|17.96|17.6|17.97|17.61|17.97|17.61|17.96|17.6|4
1593348900000|2020-06-28 12:55:00|17.96|17.6|17.98|17.62|17.98|17.62|17.96|17.6|5
1593349200000|2020-06-28 13:00:00|17.99|17.63|18|17.64|18|17.64|17.99|17.63|14
1593349500000|2020-06-28 13:05:00|17.99|17.63|17.98|17.62|18|17.64|17.98|17.62|8
1593349800000|2020-06-28 13:10:00|17.99|17.63|17.99|17.63|18|17.64|17.98|17.62|11
1593350400000|2020-06-28 13:20:00|18|17.64|18|17.64|18|17.64|17.99|17.63|5
1593350700000|2020-06-28 13:25:00|18.01|17.65|18|17.64|18.01|17.65|18|17.64|14
1593351000000|2020-06-28 13:30:00|18.01|17.65|17.98|17.62|18.01|17.65|17.97|17.61|18
1593351300000|2020-06-28 13:35:00|17.97|17.61|17.93|17.57|17.97|17.61|17.93|17.57|9
1593351600000|2020-06-28 13:40:00|17.92|17.56|17.88|17.52|17.92|17.56|17.86|17.5|35
1593351900000|2020-06-28 13:45:00|17.86|17.5|17.83|17.47|17.87|17.51|17.83|17.47|30
1593352200000|2020-06-28 13:50:00|17.84|17.48|17.83|17.47|17.85|17.49|17.79|17.43|36
1593352500000|2020-06-28 13:55:00|17.82|17.46|17.85|17.49|17.85|17.49|17.82|17.46|8
1593352800000|2020-06-28 14:00:00|17.86|17.5|17.88|17.52|17.9|17.54|17.86|17.5|9
1593353100000|2020-06-28 14:05:00|17.89|17.53|17.89|17.53|17.9|17.54|17.88|17.52|9
1593353400000|2020-06-28 14:10:00|17.9|17.54|18|17.64|18.03|17.67|17.88|17.52|41
1593353700000|2020-06-28 14:15:00|18.01|17.65|18|17.64|18.02|17.66|17.95|17.59|70
1593354000000|2020-06-28 14:20:00|18.01|17.65|17.99|17.63|18.03|17.67|17.99|17.63|31
1593354300000|2020-06-28 14:25:00|17.98|17.62|17.98|17.62|17.98|17.62|17.95|17.59|13
1593354600000|2020-06-28 14:30:00|17.99|17.63|18.01|17.65|18.02|17.66|17.98|17.62|11
1593354900000|2020-06-28 14:35:00|18.02|17.66|18.02|17.66|18.06|17.7|18.01|17.65|81
1593355200000|2020-06-28 14:40:00|18.03|17.67|18|17.64|18.03|17.67|18|17.64|54
1593355500000|2020-06-28 14:45:00|17.99|17.63|18.05|17.69|18.06|17.7|17.99|17.63|19
1593355800000|2020-06-28 14:50:00|18.06|17.7|18.07|17.71|18.08|17.72|18.04|17.68|20
1593356100000|2020-06-28 14:55:00|18.06|17.7|18.06|17.7|18.08|17.72|18.03|17.67|19
1593356400000|2020-06-28 15:00:00|18.07|17.71|18.03|17.67|18.08|17.72|18.02|17.66|39
1593356700000|2020-06-28 15:05:00|18.04|17.68|18.03|17.67|18.04|17.68|18.03|17.67|6
1593357000000|2020-06-28 15:10:00|18.04|17.68|18.07|17.71|18.07|17.71|18.04|17.68|21
1593357300000|2020-06-28 15:15:00|18.08|17.72|18.08|17.72|18.09|17.73|18.07|17.71|9
1593357600000|2020-06-28 15:20:00|18.07|17.71|18.06|17.7|18.07|17.71|18.05|17.69|28
1593357900000|2020-06-28 15:25:00|18.05|17.69|18.05|17.69|18.06|17.7|18.05|17.69|19
1593358200000|2020-06-28 15:30:00|18.06|17.7|18.09|17.73|18.09|17.73|18.05|17.69|10
1593358500000|2020-06-28 15:35:00|18.1|17.74|18.11|17.75|18.12|17.76|18.1|17.74|6
1593358800000|2020-06-28 15:40:00|18.12|17.76|18.1|17.74|18.12|17.76|18.09|17.73|17
1593359100000|2020-06-28 15:45:00|18.09|17.73|18.07|17.71|18.1|17.74|18.07|17.71|17
1593359400000|2020-06-28 15:50:00|18.06|17.7|18.06|17.7|18.07|17.71|18.05|17.69|15
1593359700000|2020-06-28 15:55:00|18.05|17.69|18.08|17.72|18.09|17.73|18.05|17.69|22
1593360000000|2020-06-28 16:00:00|18.09|17.73|18.12|17.76|18.12|17.76|18.08|17.72|20
1593360300000|2020-06-28 16:05:00|18.11|17.75|18.09|17.73|18.11|17.75|18.09|17.73|3
1593360600000|2020-06-28 16:10:00|18.08|17.72|18.16|17.8|18.16|17.8|18.07|17.71|21
1593360900000|2020-06-28 16:15:00|18.15|17.79|18.13|17.77|18.15|17.79|18.12|17.76|23
1593361200000|2020-06-28 16:20:00|18.12|17.76|18.16|17.8|18.16|17.8|18.12|17.76|5
1593361500000|2020-06-28 16:25:00|18.15|17.79|18.13|17.77|18.15|17.79|18.12|17.76|17
1593361800000|2020-06-28 16:30:00|18.14|17.78|18.08|17.72|18.15|17.79|18.07|17.71|34
1593362100000|2020-06-28 16:35:00|18.09|17.73|18.03|17.67|18.09|17.73|18.03|17.67|17
1593362400000|2020-06-28 16:40:00|18.04|17.68|18.06|17.7|18.08|17.72|18.04|17.68|12
1593362700000|2020-06-28 16:45:00|18.07|17.71|18.06|17.7|18.07|17.71|18.05|17.69|14
1593363000000|2020-06-28 16:50:00|18.05|17.69|18.06|17.7|18.06|17.7|18.05|17.69|4
1593363600000|2020-06-28 17:00:00|18.05|17.69|18.03|17.67|18.06|17.7|18.01|17.65|21
1593363900000|2020-06-28 17:05:00|18.02|17.66|18.05|17.69|18.05|17.69|18.02|17.66|16
1593364200000|2020-06-28 17:10:00|18.06|17.7|18.08|17.72|18.08|17.72|18.05|17.69|13
1593364500000|2020-06-28 17:15:00|18.07|17.71|18.07|17.71|18.08|17.72|18.06|17.7|35
1593364800000|2020-06-28 17:20:00|18.06|17.7|18.04|17.68|18.07|17.71|18.04|17.68|17
1593365100000|2020-06-28 17:25:00|18.05|17.69|18.05|17.69|18.06|17.7|18.04|17.68|5
1593365400000|2020-06-28 17:30:00|18.06|17.7|18.06|17.7|18.06|17.7|18.05|17.69|7
1593365700000|2020-06-28 17:35:00|18.05|17.69|18.04|17.68|18.06|17.7|18.03|17.67|32
1593366000000|2020-06-28 17:40:00|18.03|17.67|18.03|17.67|18.04|17.68|18.03|17.67|11
1593366600000|2020-06-28 17:50:00|18.04|17.68|18.04|17.68|18.04|17.68|18.03|17.67|13
1593366900000|2020-06-28 17:55:00|18.03|17.67|18.04|17.68|18.05|17.69|18.03|17.67|30
1593367200000|2020-06-28 18:00:00|18.05|17.69|18.05|17.69|18.06|17.7|18.05|17.69|3
1593367500000|2020-06-28 18:05:00|18.04|17.68|18.04|17.68|18.05|17.69|18.03|17.67|31
1593367800000|2020-06-28 18:10:00|18.03|17.67|18.03|17.67|18.04|17.68|18.03|17.67|17
1593368100000|2020-06-28 18:15:00|18.02|17.66|17.98|17.62|18.03|17.67|17.97|17.61|27
1593368400000|2020-06-28 18:20:00|17.97|17.61|18|17.64|18|17.64|17.97|17.61|8
1593368700000|2020-06-28 18:25:00|18.01|17.65|18.01|17.65|18.02|17.66|18.01|17.65|5
1593369000000|2020-06-28 18:30:00|18.02|17.66|18.01|17.65|18.02|17.66|18|17.64|6
1593369300000|2020-06-28 18:35:00|18.02|17.66|17.97|17.61|18.02|17.66|17.97|17.61|30
1593369600000|2020-06-28 18:40:00|17.96|17.6|17.94|17.58|17.97|17.61|17.94|17.58|9
1593369900000|2020-06-28 18:45:00|17.95|17.59|17.96|17.6|17.96|17.6|17.94|17.58|12
1593370200000|2020-06-28 18:50:00|17.97|17.61|17.97|17.61|17.97|17.61|17.96|17.6|19
1593370500000|2020-06-28 18:55:00|17.96|17.6|17.97|17.61|17.97|17.61|17.96|17.6|8
1593370800000|2020-06-28 19:00:00|17.98|17.62|18|17.64|18|17.64|17.97|17.61|9
1593371100000|2020-06-28 19:05:00|18.01|17.65|18.04|17.68|18.08|17.72|18.01|17.65|24
1593371400000|2020-06-28 19:10:00|18.03|17.67|18.02|17.66|18.04|17.68|17.99|17.63|26
1593371700000|2020-06-28 19:15:00|18.01|17.65|18.01|17.65|18.02|17.66|18|17.64|23
1593372000000|2020-06-28 19:20:00|18.02|17.66|18.01|17.65|18.02|17.66|18.01|17.65|4
1593372300000|2020-06-28 19:25:00|18|17.64|18.01|17.65|18.01|17.65|18|17.64|6
1593372600000|2020-06-28 19:30:00|18|17.64|18|17.64|18|17.64|17.99|17.63|9
1593372900000|2020-06-28 19:35:00|17.99|17.63|17.98|17.62|18|17.64|17.98|17.62|10
1593373200000|2020-06-28 19:40:00|17.97|17.61|17.98|17.62|17.98|17.62|17.97|17.61|4
1593373500000|2020-06-28 19:45:00|17.97|17.61|17.96|17.6|17.97|17.61|17.95|17.59|10
1593373800000|2020-06-28 19:50:00|17.95|17.59|17.95|17.59|17.97|17.61|17.93|17.57|41
1593374100000|2020-06-28 19:55:00|17.96|17.6|17.84|17.48|17.98|17.62|17.84|17.48|59
1593374400000|2020-06-28 20:00:00|17.85|17.49|17.97|17.61|18.01|17.65|17.84|17.48|116
1593374700000|2020-06-28 20:05:00|17.96|17.6|17.95|17.59|17.97|17.61|17.93|17.57|24
1593375000000|2020-06-28 20:10:00|17.94|17.58|17.94|17.58|17.97|17.61|17.94|17.58|29
1593375300000|2020-06-28 20:15:00|17.95|17.59|17.97|17.61|17.97|17.61|17.94|17.58|21
1593375600000|2020-06-28 20:20:00|17.98|17.62|17.94|17.58|17.98|17.62|17.94|17.58|21
1593375900000|2020-06-28 20:25:00|17.95|17.59|17.97|17.61|17.97|17.61|17.95|17.59|21
1593376200000|2020-06-28 20:30:00|17.98|17.62|17.97|17.61|17.98|17.62|17.97|17.61|12
1593376500000|2020-06-28 20:35:00|17.96|17.6|17.88|17.52|17.96|17.6|17.88|17.52|29
1593376800000|2020-06-28 20:40:00|17.89|17.53|17.88|17.52|17.9|17.54|17.87|17.51|10
1593377100000|2020-06-28 20:45:00|17.89|17.53|17.94|17.58|17.94|17.58|17.89|17.53|16
1593377400000|2020-06-28 20:50:00|17.95|17.59|17.95|17.59|17.96|17.6|17.94|17.58|15
1593378000000|2020-06-28 21:00:00|17.94|17.58|17.94|17.58|17.95|17.59|17.93|17.57|7
1593378300000|2020-06-28 21:05:00|17.93|17.57|17.93|17.57|17.93|17.57|17.93|17.57|1
1593378600000|2020-06-28 21:10:00|17.92|17.56|17.94|17.58|17.94|17.58|17.92|17.56|11
1593378900000|2020-06-28 21:15:00|17.93|17.57|17.93|17.57|17.94|17.58|17.93|17.57|13
1593379200000|2020-06-28 21:20:00|17.92|17.56|17.9|17.54|17.93|17.57|17.9|17.54|19
1593379500000|2020-06-28 21:25:00|17.89|17.53|17.88|17.52|17.9|17.54|17.88|17.52|44
1593379800000|2020-06-28 21:30:00|17.87|17.51|17.87|17.51|17.89|17.53|17.87|17.51|13
1593380100000|2020-06-28 21:35:00|17.86|17.5|17.86|17.5|17.87|17.51|17.86|17.5|3
1593380400000|2020-06-28 21:40:00|17.87|17.51|17.88|17.52|17.88|17.52|17.86|17.5|18
1593380700000|2020-06-28 21:45:00|17.87|17.51|17.9|17.54|17.9|17.54|17.87|17.51|8
1593381000000|2020-06-28 21:50:00|17.91|17.55|17.94|17.58|17.94|17.58|17.9|17.54|10
1593381300000|2020-06-28 21:55:00|17.93|17.57|17.92|17.56|17.93|17.57|17.91|17.55|4
1593381600000|2020-06-28 22:00:00|17.93|17.57|17.88|17.52|17.94|17.58|17.88|17.52|28
1593381900000|2020-06-28 22:05:00|17.87|17.51|17.85|17.49|17.87|17.51|17.85|17.49|13
1593382200000|2020-06-28 22:10:00|17.84|17.48|17.84|17.48|17.87|17.51|17.84|17.48|13
1593382500000|2020-06-28 22:15:00|17.85|17.49|17.87|17.51|17.87|17.51|17.84|17.48|9
1593382800000|2020-06-28 22:20:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|12
1593383100000|2020-06-28 22:25:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|13
1593383400000|2020-06-28 22:30:00|17.87|17.51|17.88|17.52|17.88|17.52|17.86|17.5|30
1593383700000|2020-06-28 22:35:00|17.89|17.53|17.91|17.55|17.91|17.55|17.88|17.52|27
1593384000000|2020-06-28 22:40:00|17.92|17.56|17.92|17.56|17.93|17.57|17.91|17.55|7
1593384300000|2020-06-28 22:45:00|17.91|17.55|17.91|17.55|17.92|17.56|17.91|17.55|25
1593384900000|2020-06-28 22:55:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|14
1593385200000|2020-06-28 23:00:00|17.92|17.56|17.91|17.55|17.92|17.56|17.9|17.54|8
1593385500000|2020-06-28 23:05:00|17.9|17.54|17.91|17.55|17.91|17.55|17.89|17.53|10
1593385800000|2020-06-28 23:10:00|17.9|17.54|17.89|17.53|17.91|17.55|17.88|17.52|10
1593386100000|2020-06-28 23:15:00|17.88|17.52|17.86|17.5|17.89|17.53|17.86|17.5|5
1593386400000|2020-06-28 23:20:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|2
1593386700000|2020-06-28 23:25:00|17.85|17.49|17.85|17.49|17.85|17.49|17.85|17.49|1
1593387000000|2020-06-28 23:30:00|17.86|17.5|17.85|17.49|17.86|17.5|17.85|17.49|6
1593387300000|2020-06-28 23:35:00|17.86|17.5|17.87|17.51|17.87|17.51|17.85|17.49|20
1593387600000|2020-06-28 23:40:00|17.86|17.5|17.86|17.5|17.87|17.51|17.85|17.49|11
1593387900000|2020-06-28 23:45:00|17.87|17.51|17.86|17.5|17.88|17.52|17.86|17.5|28
1593388200000|2020-06-28 23:50:00|17.87|17.51|17.87|17.51|17.87|17.51|17.86|17.5|9
1593388500000|2020-06-28 23:55:00|17.86|17.5|17.88|17.52|17.88|17.52|17.86|17.5|5
1593388800000|2020-06-29 00:00:00|17.87|17.51|17.89|17.53|17.92|17.56|17.87|17.51|41
1593389100000|2020-06-29 00:05:00|17.88|17.52|17.87|17.51|17.9|17.54|17.87|17.51|18
1593389400000|2020-06-29 00:10:00|17.88|17.52|17.85|17.49|17.88|17.52|17.84|17.48|14
1593389700000|2020-06-29 00:15:00|17.86|17.5|17.83|17.47|17.86|17.5|17.83|17.47|16
1593390000000|2020-06-29 00:20:00|17.84|17.48|17.83|17.47|17.84|17.48|17.83|17.47|16
1593390300000|2020-06-29 00:25:00|17.84|17.48|17.83|17.47|17.84|17.48|17.83|17.47|10
1593390600000|2020-06-29 00:30:00|17.82|17.46|17.84|17.48|17.84|17.48|17.82|17.46|3
1593390900000|2020-06-29 00:35:00|17.85|17.49|17.84|17.48|17.85|17.49|17.84|17.48|8
1593391200000|2020-06-29 00:40:00|17.85|17.49|17.85|17.49|17.85|17.49|17.84|17.48|9
1593391500000|2020-06-29 00:45:00|17.84|17.48|17.86|17.5|17.86|17.5|17.84|17.48|11
1593391800000|2020-06-29 00:50:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|5
1593392100000|2020-06-29 00:55:00|17.88|17.52|17.87|17.51|17.88|17.52|17.86|17.5|20
1593392400000|2020-06-29 01:00:00|17.88|17.52|17.89|17.53|17.89|17.53|17.87|17.51|22
1593392700000|2020-06-29 01:05:00|17.9|17.54|17.95|17.59|17.95|17.59|17.9|17.54|52
1593393000000|2020-06-29 01:10:00|17.96|17.6|17.93|17.57|17.96|17.6|17.92|17.56|16
1593393300000|2020-06-29 01:15:00|17.92|17.56|17.91|17.55|17.92|17.56|17.9|17.54|32
1593393600000|2020-06-29 01:20:00|17.9|17.54|17.91|17.55|17.92|17.56|17.9|17.54|32
1593393900000|2020-06-29 01:25:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|2
1593394200000|2020-06-29 01:30:00|17.92|17.56|17.92|17.56|17.92|17.56|17.91|17.55|3
1593394800000|2020-06-29 01:40:00|17.93|17.57|17.94|17.58|17.95|17.59|17.92|17.56|20
1593395100000|2020-06-29 01:45:00|17.93|17.57|17.93|17.57|17.94|17.58|17.93|17.57|19
1593395400000|2020-06-29 01:50:00|17.94|17.58|17.93|17.57|17.94|17.58|17.92|17.56|14
1593395700000|2020-06-29 01:55:00|17.92|17.56|17.97|17.61|17.97|17.61|17.92|17.56|34
1593396000000|2020-06-29 02:00:00|17.96|17.6|17.96|17.6|17.97|17.61|17.95|17.59|15
1593396300000|2020-06-29 02:05:00|17.95|17.59|17.96|17.6|17.96|17.6|17.95|17.59|10
1593396600000|2020-06-29 02:10:00|17.95|17.59|17.95|17.59|17.96|17.6|17.95|17.59|9
1593396900000|2020-06-29 02:15:00|17.96|17.6|17.92|17.56|17.96|17.6|17.92|17.56|23
1593397200000|2020-06-29 02:20:00|17.91|17.55|17.92|17.56|17.92|17.56|17.91|17.55|2
1593397500000|2020-06-29 02:25:00|17.93|17.57|17.95|17.59|17.95|17.59|17.92|17.56|11
1593397800000|2020-06-29 02:30:00|17.94|17.58|17.94|17.58|17.95|17.59|17.93|17.57|15
1593398100000|2020-06-29 02:35:00|17.93|17.57|17.94|17.58|17.94|17.58|17.93|17.57|4
1593398400000|2020-06-29 02:40:00|17.95|17.59|17.96|17.6|17.96|17.6|17.95|17.59|14
1593398700000|2020-06-29 02:45:00|17.95|17.59|17.93|17.57|17.96|17.6|17.93|17.57|9
1593399000000|2020-06-29 02:50:00|17.92|17.56|17.92|17.56|17.93|17.57|17.91|17.55|23
1593399300000|2020-06-29 02:55:00|17.91|17.55|17.93|17.57|17.94|17.58|17.91|17.55|23
1593399600000|2020-06-29 03:00:00|17.94|17.58|17.92|17.56|17.94|17.58|17.91|17.55|9
1593399900000|2020-06-29 03:05:00|17.91|17.55|17.92|17.56|17.93|17.57|17.91|17.55|4
1593400200000|2020-06-29 03:10:00|17.93|17.57|17.91|17.55|17.93|17.57|17.91|17.55|11
1593400500000|2020-06-29 03:15:00|17.9|17.54|17.86|17.5|17.92|17.56|17.86|17.5|53
1593400800000|2020-06-29 03:20:00|17.85|17.49|17.85|17.49|17.85|17.49|17.82|17.46|37
1593401100000|2020-06-29 03:25:00|17.86|17.5|17.86|17.5|17.86|17.5|17.85|17.49|15
1593401400000|2020-06-29 03:30:00|17.87|17.51|17.89|17.53|17.89|17.53|17.86|17.5|13
1593401700000|2020-06-29 03:35:00|17.88|17.52|17.89|17.53|17.9|17.54|17.88|17.52|42
1593402000000|2020-06-29 03:40:00|17.9|17.54|17.87|17.51|17.9|17.54|17.87|17.51|34
1593402300000|2020-06-29 03:45:00|17.86|17.5|17.83|17.47|17.87|17.51|17.83|17.47|26
1593402600000|2020-06-29 03:50:00|17.82|17.46|17.87|17.51|17.88|17.52|17.82|17.46|56
1593402900000|2020-06-29 03:55:00|17.88|17.52|17.86|17.5|17.88|17.52|17.86|17.5|49
1593403200000|2020-06-29 04:00:00|17.87|17.51|17.88|17.52|17.88|17.52|17.83|17.47|66
1593403500000|2020-06-29 04:05:00|17.87|17.51|17.87|17.51|17.88|17.52|17.85|17.49|37
1593403800000|2020-06-29 04:10:00|17.88|17.52|17.88|17.52|17.89|17.53|17.85|17.49|79
1593404100000|2020-06-29 04:15:00|17.87|17.51|17.88|17.52|17.89|17.53|17.87|17.51|36
1593404400000|2020-06-29 04:20:00|17.87|17.51|17.87|17.51|17.88|17.52|17.86|17.5|26
1593404700000|2020-06-29 04:25:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|18
1593405000000|2020-06-29 04:30:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|24
1593405300000|2020-06-29 04:35:00|17.84|17.48|17.83|17.47|17.85|17.49|17.83|17.47|44
1593405600000|2020-06-29 04:40:00|17.82|17.46|17.84|17.48|17.84|17.48|17.82|17.46|45
1593405900000|2020-06-29 04:45:00|17.83|17.47|17.84|17.48|17.84|17.48|17.83|17.47|32
1593406200000|2020-06-29 04:50:00|17.85|17.49|17.88|17.52|17.88|17.52|17.85|17.49|24
1593406500000|2020-06-29 04:55:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|2
1593406800000|2020-06-29 05:00:00|17.87|17.51|17.87|17.51|17.87|17.51|17.85|17.49|50
1593407100000|2020-06-29 05:05:00|17.86|17.5|17.86|17.5|17.87|17.51|17.86|17.5|27
1593407400000|2020-06-29 05:10:00|17.85|17.49|17.87|17.51|17.87|17.51|17.83|17.47|25
1593407700000|2020-06-29 05:15:00|17.86|17.5|17.88|17.52|17.88|17.52|17.86|17.5|13
1593408000000|2020-06-29 05:20:00|17.87|17.51|17.87|17.51|17.88|17.52|17.85|17.49|39
1593408300000|2020-06-29 05:25:00|17.86|17.5|17.87|17.51|17.89|17.53|17.86|17.5|40
1593408600000|2020-06-29 05:30:00|17.88|17.52|17.83|17.47|17.88|17.52|17.81|17.45|29
1593408900000|2020-06-29 05:35:00|17.84|17.48|17.86|17.5|17.86|17.5|17.83|17.47|33
1593409200000|2020-06-29 05:40:00|17.87|17.51|17.9|17.54|17.91|17.55|17.87|17.51|34
1593409500000|2020-06-29 05:45:00|17.89|17.53|17.88|17.52|17.9|17.54|17.86|17.5|50
1593409800000|2020-06-29 05:50:00|17.89|17.53|17.87|17.51|17.9|17.54|17.86|17.5|21
1593410100000|2020-06-29 05:55:00|17.85|17.49|17.87|17.51|17.89|17.53|17.85|17.49|38
1593410400000|2020-06-29 06:00:00|17.88|17.52|17.84|17.48|17.88|17.52|17.83|17.47|47
1593410700000|2020-06-29 06:05:00|17.83|17.47|17.83|17.47|17.84|17.48|17.82|17.46|37
1593411000000|2020-06-29 06:10:00|17.82|17.46|17.83|17.47|17.85|17.49|17.82|17.46|19
1593411300000|2020-06-29 06:15:00|17.84|17.48|17.85|17.49|17.86|17.5|17.84|17.48|18
1593411600000|2020-06-29 06:20:00|17.84|17.48|17.85|17.49|17.86|17.5|17.84|17.48|10
1593411900000|2020-06-29 06:25:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|27
1593412200000|2020-06-29 06:30:00|17.84|17.48|17.85|17.49|17.86|17.5|17.84|17.48|16
1593412500000|2020-06-29 06:35:00|17.84|17.48|17.84|17.48|17.85|17.49|17.83|17.47|7
1593412800000|2020-06-29 06:40:00|17.83|17.47|17.83|17.47|17.84|17.48|17.81|17.45|16
1593413100000|2020-06-29 06:45:00|17.82|17.46|17.8|17.44|17.83|17.47|17.68|17.32|137
1593413400000|2020-06-29 06:50:00|17.81|17.45|17.74|17.38|17.83|17.47|17.72|17.36|74
1593413700000|2020-06-29 06:55:00|17.73|17.37|17.75|17.39|17.79|17.43|17.73|17.37|45
1593414000000|2020-06-29 07:00:00|17.76|17.4|17.75|17.39|17.76|17.4|17.69|17.33|74
1593414300000|2020-06-29 07:05:00|17.74|17.38|17.76|17.4|17.78|17.42|17.74|17.38|41
1593414600000|2020-06-29 07:10:00|17.75|17.39|17.77|17.41|17.79|17.43|17.74|17.38|33
1593414900000|2020-06-29 07:15:00|17.78|17.42|17.77|17.41|17.79|17.43|17.77|17.41|26
1593415200000|2020-06-29 07:20:00|17.78|17.42|17.77|17.41|17.79|17.43|17.77|17.41|18
1593415500000|2020-06-29 07:25:00|17.78|17.42|17.78|17.42|17.78|17.42|17.76|17.4|22
1593415800000|2020-06-29 07:30:00|17.77|17.41|17.81|17.45|17.82|17.46|17.77|17.41|35
1593416100000|2020-06-29 07:35:00|17.8|17.44|17.8|17.44|17.82|17.46|17.79|17.43|41
1593416400000|2020-06-29 07:40:00|17.81|17.45|17.79|17.43|17.82|17.46|17.79|17.43|45
1593416700000|2020-06-29 07:45:00|17.8|17.44|17.78|17.42|17.81|17.45|17.78|17.42|9
1593417000000|2020-06-29 07:50:00|17.77|17.41|17.79|17.43|17.81|17.45|17.76|17.4|41
1593417300000|2020-06-29 07:55:00|17.8|17.44|17.8|17.44|17.8|17.44|17.79|17.43|5
1593417600000|2020-06-29 08:00:00|17.79|17.43|17.76|17.4|17.79|17.43|17.76|17.4|18
1593417900000|2020-06-29 08:05:00|17.75|17.39|17.76|17.4|17.76|17.4|17.75|17.39|12
1593418200000|2020-06-29 08:10:00|17.77|17.41|17.77|17.41|17.78|17.42|17.77|17.41|3
1593418500000|2020-06-29 08:15:00|17.76|17.4|17.72|17.36|17.77|17.41|17.72|17.36|13
1593418800000|2020-06-29 08:20:00|17.73|17.37|17.75|17.39|17.75|17.39|17.72|17.36|25
1593419100000|2020-06-29 08:25:00|17.74|17.38|17.75|17.39|17.75|17.39|17.73|17.37|17
1593419400000|2020-06-29 08:30:00|17.76|17.4|17.76|17.4|17.77|17.41|17.74|17.38|23
1593419700000|2020-06-29 08:35:00|17.75|17.39|17.75|17.39|17.76|17.4|17.74|17.38|31
1593420000000|2020-06-29 08:40:00|17.76|17.4|17.76|17.4|17.76|17.4|17.75|17.39|5
1593420300000|2020-06-29 08:45:00|17.77|17.41|17.78|17.42|17.78|17.42|17.77|17.41|2
1593420600000|2020-06-29 08:50:00|17.79|17.43|17.79|17.43|17.8|17.44|17.78|17.42|21
1593420900000|2020-06-29 08:55:00|17.8|17.44|17.79|17.43|17.8|17.44|17.79|17.43|2
1593421200000|2020-06-29 09:00:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|6
1593421800000|2020-06-29 09:10:00|17.78|17.42|17.77|17.41|17.78|17.42|17.77|17.41|8
1593422100000|2020-06-29 09:15:00|17.78|17.42|17.79|17.43|17.79|17.43|17.77|17.41|14
1593422400000|2020-06-29 09:20:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|2
1593422700000|2020-06-29 09:25:00|17.8|17.44|17.83|17.47|17.83|17.47|17.79|17.43|20
1593423000000|2020-06-29 09:30:00|17.82|17.46|17.82|17.46|17.82|17.46|17.81|17.45|5
1593423300000|2020-06-29 09:35:00|17.83|17.47|17.84|17.48|17.84|17.48|17.83|17.47|2
1593423600000|2020-06-29 09:40:00|17.85|17.49|17.86|17.5|17.86|17.5|17.84|17.48|16
1593423900000|2020-06-29 09:45:00|17.85|17.49|17.84|17.48|17.86|17.5|17.84|17.48|6
1593424200000|2020-06-29 09:50:00|17.85|17.49|17.85|17.49|17.86|17.5|17.85|17.49|9
1593424500000|2020-06-29 09:55:00|17.86|17.5|17.85|17.49|17.87|17.51|17.85|17.49|18
1593424800000|2020-06-29 10:00:00|17.84|17.48|17.82|17.46|17.84|17.48|17.82|17.46|5
1593425100000|2020-06-29 10:05:00|17.83|17.47|17.81|17.45|17.83|17.47|17.81|17.45|15
1593425400000|2020-06-29 10:10:00|17.82|17.46|17.83|17.47|17.84|17.48|17.82|17.46|12
1593425700000|2020-06-29 10:15:00|17.84|17.48|17.84|17.48|17.84|17.48|17.84|17.48|1
1593426000000|2020-06-29 10:20:00|17.83|17.47|17.8|17.44|17.83|17.47|17.8|17.44|8
1593426300000|2020-06-29 10:25:00|17.81|17.45|17.81|17.45|17.81|17.45|17.81|17.45|1
1593426600000|2020-06-29 10:30:00|17.8|17.44|17.79|17.43|17.81|17.45|17.79|17.43|8
1593426900000|2020-06-29 10:35:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|7
1593427200000|2020-06-29 10:40:00|17.79|17.43|17.79|17.43|17.79|17.43|17.79|17.43|1
1593427500000|2020-06-29 10:45:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|14
1593427800000|2020-06-29 10:50:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|6
1593428400000|2020-06-29 11:00:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|4
1593428700000|2020-06-29 11:05:00|17.78|17.42|17.76|17.4|17.79|17.43|17.76|17.4|7
1593429000000|2020-06-29 11:10:00|17.75|17.39|17.75|17.39|17.76|17.4|17.74|17.38|7
1593429300000|2020-06-29 11:15:00|17.76|17.4|17.77|17.41|17.77|17.41|17.76|17.4|4
1593429600000|2020-06-29 11:20:00|17.76|17.4|17.76|17.4|17.77|17.41|17.76|17.4|13
1593429900000|2020-06-29 11:25:00|17.77|17.41|17.77|17.41|17.77|17.41|17.76|17.4|9
1593430200000|2020-06-29 11:30:00|17.76|17.4|17.79|17.43|17.79|17.43|17.76|17.4|14
1593430500000|2020-06-29 11:35:00|17.78|17.42|17.77|17.41|17.78|17.42|17.77|17.41|2
1593430800000|2020-06-29 11:40:00|17.78|17.42|17.79|17.43|17.79|17.43|17.77|17.41|6
1593431100000|2020-06-29 11:45:00|17.78|17.42|17.8|17.44|17.8|17.44|17.78|17.42|15
1593431400000|2020-06-29 11:50:00|17.79|17.43|17.84|17.48|17.84|17.48|17.79|17.43|12
1593431700000|2020-06-29 11:55:00|17.83|17.47|17.83|17.47|17.84|17.48|17.82|17.46|7
1593432000000|2020-06-29 12:00:00|17.84|17.48|17.88|17.52|17.88|17.52|17.84|17.48|27
1593432300000|2020-06-29 12:05:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|6
1593432600000|2020-06-29 12:10:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|4
1593432900000|2020-06-29 12:15:00|17.87|17.51|17.87|17.51|17.88|17.52|17.87|17.51|3
1593433200000|2020-06-29 12:20:00|17.86|17.5|17.81|17.45|17.86|17.5|17.81|17.45|24
1593433500000|2020-06-29 12:25:00|17.8|17.44|17.8|17.44|17.81|17.45|17.79|17.43|13
1593433800000|2020-06-29 12:30:00|17.81|17.45|17.85|17.49|17.86|17.5|17.81|17.45|35
1593434100000|2020-06-29 12:35:00|17.86|17.5|17.93|17.57|18.02|17.66|17.85|17.49|111
1593434400000|2020-06-29 12:40:00|17.94|17.58|17.95|17.59|17.97|17.61|17.93|17.57|48
1593434700000|2020-06-29 12:45:00|17.96|17.6|17.94|17.58|17.97|17.61|17.94|17.58|33
1593435000000|2020-06-29 12:50:00|17.95|17.59|17.89|17.53|17.95|17.59|17.89|17.53|37
1593435300000|2020-06-29 12:55:00|17.9|17.54|17.91|17.55|17.92|17.56|17.89|17.53|26
1593435600000|2020-06-29 13:00:00|17.9|17.54|17.89|17.53|17.9|17.54|17.88|17.52|14
1593435900000|2020-06-29 13:05:00|17.88|17.52|17.87|17.51|17.89|17.53|17.86|17.5|18
1593436200000|2020-06-29 13:10:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|10
1593436500000|2020-06-29 13:15:00|17.86|17.5|17.84|17.48|17.87|17.51|17.84|17.48|7
1593436800000|2020-06-29 13:20:00|17.83|17.47|17.76|17.4|17.84|17.48|17.74|17.38|64
1593437100000|2020-06-29 13:25:00|17.75|17.39|17.77|17.41|17.78|17.42|17.75|17.39|47
1593437400000|2020-06-29 13:30:00|17.76|17.4|17.74|17.38|17.77|17.41|17.72|17.36|71
1593437700000|2020-06-29 13:35:00|17.73|17.37|17.77|17.41|17.77|17.41|17.73|17.37|23
1593438000000|2020-06-29 13:40:00|17.76|17.4|17.74|17.38|17.77|17.41|17.73|17.37|39
1593438300000|2020-06-29 13:45:00|17.75|17.39|17.77|17.41|17.77|17.41|17.72|17.36|57
1593438600000|2020-06-29 13:50:00|17.76|17.4|17.77|17.41|17.78|17.42|17.76|17.4|12
1593438900000|2020-06-29 13:55:00|17.76|17.4|17.77|17.41|17.78|17.42|17.76|17.4|16
1593439200000|2020-06-29 14:00:00|17.76|17.4|17.79|17.43|17.81|17.45|17.76|17.4|33
1593439500000|2020-06-29 14:05:00|17.78|17.42|17.78|17.42|17.78|17.42|17.78|17.42|1
1593439800000|2020-06-29 14:10:00|17.77|17.41|17.79|17.43|17.79|17.43|17.76|17.4|23
1593440100000|2020-06-29 14:15:00|17.8|17.44|17.81|17.45|17.81|17.45|17.79|17.43|16
1593440400000|2020-06-29 14:20:00|17.82|17.46|17.79|17.43|17.82|17.46|17.79|17.43|8
1593440700000|2020-06-29 14:25:00|17.8|17.44|17.8|17.44|17.81|17.45|17.8|17.44|5
1593441000000|2020-06-29 14:30:00|17.79|17.43|17.8|17.44|17.8|17.44|17.79|17.43|2
1593441300000|2020-06-29 14:35:00|17.79|17.43|17.82|17.46|17.82|17.46|17.78|17.42|20
1593441600000|2020-06-29 14:40:00|17.81|17.45|17.84|17.48|17.85|17.49|17.81|17.45|25
1593441900000|2020-06-29 14:45:00|17.83|17.47|17.82|17.46|17.85|17.49|17.81|17.45|20
1593442200000|2020-06-29 14:50:00|17.81|17.45|17.82|17.46|17.83|17.47|17.81|17.45|28
1593442500000|2020-06-29 14:55:00|17.81|17.45|17.78|17.42|17.81|17.45|17.78|17.42|10
1593442800000|2020-06-29 15:00:00|17.77|17.41|17.78|17.42|17.79|17.43|17.77|17.41|24
1593443100000|2020-06-29 15:05:00|17.77|17.41|17.8|17.44|17.8|17.44|17.77|17.41|24
1593443400000|2020-06-29 15:10:00|17.79|17.43|17.79|17.43|17.79|17.43|17.78|17.42|15
1593443700000|2020-06-29 15:15:00|17.8|17.44|17.81|17.45|17.81|17.45|17.78|17.42|34
1593444000000|2020-06-29 15:20:00|17.82|17.46|17.86|17.5|17.86|17.5|17.81|17.45|29
1593444300000|2020-06-29 15:25:00|17.87|17.51|17.86|17.5|17.87|17.51|17.85|17.49|16
1593444600000|2020-06-29 15:30:00|17.85|17.49|17.85|17.49|17.86|17.5|17.84|17.48|9
1593444900000|2020-06-29 15:35:00|17.84|17.48|17.83|17.47|17.84|17.48|17.82|17.46|8
1593445200000|2020-06-29 15:40:00|17.84|17.48|17.89|17.53|17.9|17.54|17.83|17.47|53
1593445500000|2020-06-29 15:45:00|17.88|17.52|17.89|17.53|17.9|17.54|17.87|17.51|51
1593445800000|2020-06-29 15:50:00|17.9|17.54|17.89|17.53|17.9|17.54|17.88|17.52|35
1593446100000|2020-06-29 15:55:00|17.9|17.54|17.88|17.52|17.9|17.54|17.88|17.52|17
1593446400000|2020-06-29 16:00:00|17.89|17.53|17.9|17.54|17.9|17.54|17.88|17.52|18
1593446700000|2020-06-29 16:05:00|17.91|17.55|17.93|17.57|17.93|17.57|17.9|17.54|17
1593447000000|2020-06-29 16:10:00|17.94|17.58|17.92|17.56|17.94|17.58|17.91|17.55|33
1593447300000|2020-06-29 16:15:00|17.91|17.55|17.92|17.56|17.93|17.57|17.91|17.55|8
1593447600000|2020-06-29 16:20:00|17.93|17.57|17.92|17.56|17.93|17.57|17.92|17.56|10
1593447900000|2020-06-29 16:25:00|17.91|17.55|17.89|17.53|17.92|17.56|17.88|17.52|11
1593448200000|2020-06-29 16:30:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|30
1593448500000|2020-06-29 16:35:00|17.9|17.54|17.9|17.54|17.9|17.54|17.89|17.53|9
1593448800000|2020-06-29 16:40:00|17.89|17.53|17.9|17.54|17.91|17.55|17.89|17.53|8
1593449100000|2020-06-29 16:45:00|17.89|17.53|17.89|17.53|17.89|17.53|17.89|17.53|1
1593449400000|2020-06-29 16:50:00|17.88|17.52|17.88|17.52|17.89|17.53|17.87|17.51|11
1593449700000|2020-06-29 16:55:00|17.89|17.53|17.9|17.54|17.9|17.54|17.88|17.52|16
1593450000000|2020-06-29 17:00:00|17.89|17.53|17.86|17.5|17.89|17.53|17.85|17.49|24
1593450300000|2020-06-29 17:05:00|17.87|17.51|17.87|17.51|17.87|17.51|17.85|17.49|5
1593450600000|2020-06-29 17:10:00|17.86|17.5|17.9|17.54|17.9|17.54|17.86|17.5|9
1593450900000|2020-06-29 17:15:00|17.91|17.55|17.96|17.6|17.96|17.6|17.9|17.54|18
1593451200000|2020-06-29 17:20:00|17.95|17.59|17.92|17.56|17.95|17.59|17.92|17.56|4
1593451500000|2020-06-29 17:25:00|17.91|17.55|17.94|17.58|17.94|17.58|17.91|17.55|6
1593451800000|2020-06-29 17:30:00|17.95|17.59|17.92|17.56|17.95|17.59|17.91|17.55|26
1593452100000|2020-06-29 17:35:00|17.93|17.57|17.92|17.56|17.93|17.57|17.91|17.55|8
1593452400000|2020-06-29 17:40:00|17.93|17.57|17.93|17.57|17.95|17.59|17.92|17.56|13
1593452700000|2020-06-29 17:45:00|17.94|17.58|17.93|17.57|17.94|17.58|17.93|17.57|4
1593453000000|2020-06-29 17:50:00|17.94|17.58|17.93|17.57|17.94|17.58|17.92|17.56|10
1593453300000|2020-06-29 17:55:00|17.94|17.58|17.95|17.59|17.95|17.59|17.93|17.57|14
1593453600000|2020-06-29 18:00:00|17.96|17.6|17.99|17.63|17.99|17.63|17.96|17.6|28
1593453900000|2020-06-29 18:05:00|17.98|17.62|17.97|17.61|17.99|17.63|17.95|17.59|16
1593454200000|2020-06-29 18:10:00|17.96|17.6|17.96|17.6|17.97|17.61|17.95|17.59|43
1593454500000|2020-06-29 18:15:00|17.95|17.59|17.92|17.56|17.96|17.6|17.92|17.56|18
1593454800000|2020-06-29 18:20:00|17.93|17.57|17.93|17.57|17.93|17.57|17.92|17.56|7
1593455100000|2020-06-29 18:25:00|17.92|17.56|17.91|17.55|17.93|17.57|17.91|17.55|14
1593455400000|2020-06-29 18:30:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|8
1593456600000|2020-06-29 18:50:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|8
1593456900000|2020-06-29 18:55:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|2
1593457200000|2020-06-29 19:00:00|17.92|17.56|17.92|17.56|17.92|17.56|17.91|17.55|3
1593457800000|2020-06-29 19:10:00|17.91|17.55|17.92|17.56|17.92|17.56|17.91|17.55|8
1593458100000|2020-06-29 19:15:00|17.91|17.55|17.92|17.56|17.92|17.56|17.91|17.55|2
1593458400000|2020-06-29 19:20:00|17.91|17.55|17.92|17.56|17.92|17.56|17.91|17.55|4
1593458700000|2020-06-29 19:25:00|17.93|17.57|17.93|17.57|17.93|17.57|17.92|17.56|3
1593459000000|2020-06-29 19:30:00|17.94|17.58|17.95|17.59|17.95|17.59|17.93|17.57|4
1593459600000|2020-06-29 19:40:00|17.94|17.58|17.95|17.59|17.95|17.59|17.94|17.58|2
1593460200000|2020-06-29 19:50:00|17.96|17.6|17.96|17.6|17.97|17.61|17.95|17.59|7
1593460500000|2020-06-29 19:55:00|17.97|17.61|17.94|17.58|17.97|17.61|17.93|17.57|14
1593460800000|2020-06-29 20:00:00|17.95|17.59|18|17.64|18|17.64|17.95|17.59|22
1593461100000|2020-06-29 20:05:00|18.01|17.65|17.96|17.6|18.01|17.65|17.96|17.6|22
1593461700000|2020-06-29 20:15:00|17.95|17.59|17.96|17.6|17.96|17.6|17.95|17.59|2
1593462000000|2020-06-29 20:20:00|17.97|17.61|17.97|17.61|17.97|17.61|17.96|17.6|11
1593462300000|2020-06-29 20:25:00|17.96|17.6|17.97|17.61|17.98|17.62|17.96|17.6|12
1593462600000|2020-06-29 20:30:00|17.98|17.62|17.99|17.63|17.99|17.63|17.98|17.62|10
1593462900000|2020-06-29 20:35:00|18|17.64|18|17.64|18|17.64|18|17.64|1
1593463200000|2020-06-29 20:40:00|17.99|17.63|18|17.64|18|17.64|17.99|17.63|14
1593463500000|2020-06-29 20:45:00|18.01|17.65|18.01|17.65|18.01|17.65|18|17.64|3
1593463800000|2020-06-29 20:50:00|18|17.64|18|17.64|18|17.64|17.99|17.63|3
1593464100000|2020-06-29 20:55:00|18.01|17.65|18.01|17.65|18.01|17.65|18|17.64|3
1593464400000|2020-06-29 21:00:00|18.02|17.66|18.03|17.67|18.04|17.68|18.02|17.66|8
1593464700000|2020-06-29 21:05:00|18.02|17.66|18.04|17.68|18.04|17.68|18.02|17.66|3
1593465000000|2020-06-29 21:10:00|18.05|17.69|18.06|17.7|18.06|17.7|18.04|17.68|4
1593465300000|2020-06-29 21:15:00|18.07|17.71|18.06|17.7|18.08|17.72|18.06|17.7|30
1593465600000|2020-06-29 21:20:00|18.07|17.71|18.01|17.65|18.07|17.71|18|17.64|13
1593465900000|2020-06-29 21:25:00|18.02|17.66|18.01|17.65|18.02|17.66|18|17.64|12
1593466200000|2020-06-29 21:30:00|18.02|17.66|18.03|17.67|18.03|17.67|18.01|17.65|8
1593466500000|2020-06-29 21:35:00|18.02|17.66|17.99|17.63|18.03|17.67|17.98|17.62|34
1593466800000|2020-06-29 21:40:00|17.98|17.62|17.97|17.61|17.99|17.63|17.96|17.6|32
1593467100000|2020-06-29 21:45:00|17.96|17.6|17.99|17.63|17.99|17.63|17.96|17.6|6
1593467400000|2020-06-29 21:50:00|17.98|17.62|17.97|17.61|17.99|17.63|17.97|17.61|26
1593467700000|2020-06-29 21:55:00|17.98|17.62|18|17.64|18.02|17.66|17.97|17.61|31
1593468000000|2020-06-29 22:00:00|17.99|17.63|18.08|17.72|18.11|17.75|17.99|17.63|111
1593468300000|2020-06-29 22:05:00|18.07|17.71|18.01|17.65|18.08|17.72|17.98|17.62|61
1593468600000|2020-06-29 22:10:00|18.02|17.66|18.05|17.69|18.08|17.72|18.02|17.66|58
1593468900000|2020-06-29 22:15:00|18.06|17.7|17.91|17.55|18.07|17.71|17.88|17.52|97
1593469200000|2020-06-29 22:20:00|17.92|17.56|17.97|17.61|18.02|17.66|17.92|17.56|137
1593469500000|2020-06-29 22:25:00|17.98|17.62|17.94|17.58|17.99|17.63|17.94|17.58|39
1593469800000|2020-06-29 22:30:00|17.95|17.59|17.99|17.63|17.99|17.63|17.95|17.59|13
1593470100000|2020-06-29 22:35:00|17.98|17.62|17.97|17.61|17.98|17.62|17.96|17.6|12
1593470400000|2020-06-29 22:40:00|17.96|17.6|17.95|17.59|17.98|17.62|17.94|17.58|29
1593470700000|2020-06-29 22:45:00|17.96|17.6|17.99|17.63|18.03|17.67|17.96|17.6|52
1593471000000|2020-06-29 22:50:00|17.98|17.62|17.97|17.61|18|17.64|17.97|17.61|58
1593471300000|2020-06-29 22:55:00|17.98|17.62|17.95|17.59|17.99|17.63|17.95|17.59|26
1593471600000|2020-06-29 23:00:00|17.96|17.6|17.97|17.61|17.98|17.62|17.96|17.6|6
1593471900000|2020-06-29 23:05:00|17.96|17.6|17.95|17.59|17.96|17.6|17.94|17.58|18
1593472200000|2020-06-29 23:10:00|17.94|17.58|17.94|17.58|17.95|17.59|17.94|17.58|13
1593472500000|2020-06-29 23:15:00|17.93|17.57|17.93|17.57|17.94|17.58|17.92|17.56|37
1593472800000|2020-06-29 23:20:00|17.92|17.56|17.92|17.56|17.94|17.58|17.92|17.56|9
1593473100000|2020-06-29 23:25:00|17.93|17.57|17.92|17.56|17.94|17.58|17.92|17.56|14
1593473400000|2020-06-29 23:30:00|17.93|17.57|17.93|17.57|17.94|17.58|17.92|17.56|23
1593473700000|2020-06-29 23:35:00|17.92|17.56|17.93|17.57|17.94|17.58|17.92|17.56|10
1593474300000|2020-06-29 23:45:00|17.92|17.56|17.92|17.56|17.92|17.56|17.91|17.55|3
1593474600000|2020-06-29 23:50:00|17.93|17.57|17.91|17.55|17.94|17.58|17.91|17.55|17
1593474900000|2020-06-29 23:55:00|17.92|17.56|17.91|17.55|17.93|17.57|17.9|17.54|10
1593475200000|2020-06-30 00:00:00|17.92|17.56|17.91|17.55|17.94|17.58|17.91|17.55|52
1593475500000|2020-06-30 00:05:00|17.92|17.56|17.91|17.55|17.93|17.57|17.9|17.54|18
1593475800000|2020-06-30 00:10:00|17.9|17.54|17.89|17.53|17.91|17.55|17.89|17.53|28
1593476100000|2020-06-30 00:15:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|4
1593476700000|2020-06-30 00:25:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|9
1593477000000|2020-06-30 00:30:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|4
1593477300000|2020-06-30 00:35:00|17.89|17.53|17.89|17.53|17.9|17.54|17.88|17.52|13
1593477600000|2020-06-30 00:40:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|4
1593477900000|2020-06-30 00:45:00|17.92|17.56|17.9|17.54|17.92|17.56|17.9|17.54|9
1593478200000|2020-06-30 00:50:00|17.91|17.55|17.9|17.54|17.92|17.56|17.9|17.54|6
1593478800000|2020-06-30 01:00:00|17.91|17.55|17.92|17.56|17.93|17.57|17.91|17.55|8
1593479100000|2020-06-30 01:05:00|17.91|17.55|17.89|17.53|17.91|17.55|17.89|17.53|9
1593479400000|2020-06-30 01:10:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|15
1593479700000|2020-06-30 01:15:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|2
1593480000000|2020-06-30 01:20:00|17.87|17.51|17.88|17.52|17.89|17.53|17.87|17.51|14
1593480300000|2020-06-30 01:25:00|17.89|17.53|17.86|17.5|17.89|17.53|17.86|17.5|16
1593480600000|2020-06-30 01:30:00|17.87|17.51|17.88|17.52|17.89|17.53|17.86|17.5|28
1593480900000|2020-06-30 01:35:00|17.89|17.53|17.94|17.58|17.94|17.58|17.88|17.52|46
1593481200000|2020-06-30 01:40:00|17.93|17.57|17.94|17.58|17.96|17.6|17.92|17.56|54
1593481500000|2020-06-30 01:45:00|17.93|17.57|17.94|17.58|17.94|17.58|17.92|17.56|41
1593481800000|2020-06-30 01:50:00|17.93|17.57|17.93|17.57|17.94|17.58|17.92|17.56|13
1593482100000|2020-06-30 01:55:00|17.94|17.58|17.93|17.57|17.94|17.58|17.93|17.57|14
1593482400000|2020-06-30 02:00:00|17.94|17.58|17.93|17.57|17.94|17.58|17.93|17.57|2
1593482700000|2020-06-30 02:05:00|17.92|17.56|17.92|17.56|17.93|17.57|17.92|17.56|3
1593483000000|2020-06-30 02:10:00|17.91|17.55|17.9|17.54|17.91|17.55|17.9|17.54|4
1593483300000|2020-06-30 02:15:00|17.91|17.55|17.91|17.55|17.91|17.55|17.9|17.54|5
1593483600000|2020-06-30 02:20:00|17.9|17.54|17.9|17.54|17.9|17.54|17.9|17.54|1
1593483900000|2020-06-30 02:25:00|17.91|17.55|17.9|17.54|17.91|17.55|17.9|17.54|6
1593484200000|2020-06-30 02:30:00|17.89|17.53|17.9|17.54|17.9|17.54|17.89|17.53|2
1593484500000|2020-06-30 02:35:00|17.89|17.53|17.9|17.54|17.9|17.54|17.89|17.53|2
1593484800000|2020-06-30 02:40:00|17.89|17.53|17.9|17.54|17.9|17.54|17.89|17.53|2
1593485400000|2020-06-30 02:50:00|17.89|17.53|17.9|17.54|17.9|17.54|17.89|17.53|2
1593485700000|2020-06-30 02:55:00|17.89|17.53|17.91|17.55|17.91|17.55|17.89|17.53|5
1593486000000|2020-06-30 03:00:00|17.92|17.56|17.92|17.56|17.92|17.56|17.92|17.56|1
1593486300000|2020-06-30 03:05:00|17.91|17.55|17.89|17.53|17.92|17.56|17.88|17.52|11
1593486600000|2020-06-30 03:10:00|17.9|17.54|17.88|17.52|17.9|17.54|17.88|17.52|23
1593486900000|2020-06-30 03:15:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|8
1593487200000|2020-06-30 03:20:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|8
1593487500000|2020-06-30 03:25:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|12
1593488100000|2020-06-30 03:35:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|3
1593488400000|2020-06-30 03:40:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|15
1593488700000|2020-06-30 03:45:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|19
1593489000000|2020-06-30 03:50:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|5
1593489300000|2020-06-30 03:55:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|2
1593489600000|2020-06-30 04:00:00|17.87|17.51|17.86|17.5|17.88|17.52|17.86|17.5|20
1593489900000|2020-06-30 04:05:00|17.87|17.51|17.86|17.5|17.87|17.51|17.86|17.5|6
1593490200000|2020-06-30 04:10:00|17.87|17.51|17.87|17.51|17.88|17.52|17.87|17.51|13
1593490500000|2020-06-30 04:15:00|17.88|17.52|17.87|17.51|17.88|17.52|17.87|17.51|6
1593490800000|2020-06-30 04:20:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|2
1593491100000|2020-06-30 04:25:00|17.86|17.5|17.87|17.51|17.88|17.52|17.86|17.5|24
1593491400000|2020-06-30 04:30:00|17.88|17.52|17.87|17.51|17.88|17.52|17.87|17.51|6
1593491700000|2020-06-30 04:35:00|17.86|17.5|17.88|17.52|17.88|17.52|17.86|17.5|7
1593492000000|2020-06-30 04:40:00|17.87|17.51|17.87|17.51|17.88|17.52|17.87|17.51|3
1593492600000|2020-06-30 04:50:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|2
1593492900000|2020-06-30 04:55:00|17.88|17.52|17.85|17.49|17.88|17.52|17.85|17.49|16
1593493200000|2020-06-30 05:00:00|17.84|17.48|17.84|17.48|17.85|17.49|17.83|17.47|7
1593493500000|2020-06-30 05:05:00|17.83|17.47|17.84|17.48|17.84|17.48|17.83|17.47|2
1593494100000|2020-06-30 05:15:00|17.83|17.47|17.83|17.47|17.83|17.47|17.82|17.46|9
1593494400000|2020-06-30 05:20:00|17.82|17.46|17.82|17.46|17.82|17.46|17.81|17.45|17
1593494700000|2020-06-30 05:25:00|17.81|17.45|17.83|17.47|17.83|17.47|17.81|17.45|13
1593495000000|2020-06-30 05:30:00|17.82|17.46|17.84|17.48|17.84|17.48|17.82|17.46|11
1593495300000|2020-06-30 05:35:00|17.85|17.49|17.83|17.47|17.85|17.49|17.83|17.47|65
1593495600000|2020-06-30 05:40:00|17.84|17.48|17.86|17.5|17.86|17.5|17.84|17.48|15
1593495900000|2020-06-30 05:45:00|17.85|17.49|17.85|17.49|17.86|17.5|17.82|17.46|27
1593496200000|2020-06-30 05:50:00|17.84|17.48|17.84|17.48|17.85|17.49|17.84|17.48|7
1593496500000|2020-06-30 05:55:00|17.83|17.47|17.83|17.47|17.84|17.48|17.82|17.46|35
1593496800000|2020-06-30 06:00:00|17.82|17.46|17.85|17.49|17.85|17.49|17.82|17.46|18
1593497100000|2020-06-30 06:05:00|17.84|17.48|17.85|17.49|17.85|17.49|17.84|17.48|8
1593497400000|2020-06-30 06:10:00|17.84|17.48|17.84|17.48|17.85|17.49|17.83|17.47|9
1593497700000|2020-06-30 06:15:00|17.83|17.47|17.82|17.46|17.84|17.48|17.8|17.44|46
1593498000000|2020-06-30 06:20:00|17.81|17.45|17.82|17.46|17.82|17.46|17.81|17.45|12
1593498300000|2020-06-30 06:25:00|17.83|17.47|17.82|17.46|17.83|17.47|17.81|17.45|26
1593498600000|2020-06-30 06:30:00|17.81|17.45|17.82|17.46|17.82|17.46|17.81|17.45|2
1593498900000|2020-06-30 06:35:00|17.83|17.47|17.88|17.52|17.88|17.52|17.83|17.47|60
1593499200000|2020-06-30 06:40:00|17.87|17.51|17.88|17.52|17.88|17.52|17.86|17.5|6
1593499500000|2020-06-30 06:45:00|17.87|17.51|17.9|17.54|17.91|17.55|17.86|17.5|80
1593499800000|2020-06-30 06:50:00|17.91|17.55|17.9|17.54|17.91|17.55|17.9|17.54|34
1593500100000|2020-06-30 06:55:00|17.91|17.55|17.93|17.57|17.93|17.57|17.9|17.54|33
1593500400000|2020-06-30 07:00:00|17.92|17.56|17.9|17.54|17.92|17.56|17.89|17.53|13
1593500700000|2020-06-30 07:05:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|3
1593501000000|2020-06-30 07:10:00|17.88|17.52|17.88|17.52|17.89|17.53|17.87|17.51|23
1593501300000|2020-06-30 07:15:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|10
1593501600000|2020-06-30 07:20:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|16
1593501900000|2020-06-30 07:25:00|17.89|17.53|17.89|17.53|17.9|17.54|17.89|17.53|5
1593502200000|2020-06-30 07:30:00|17.88|17.52|17.87|17.51|17.88|17.52|17.86|17.5|8
1593502500000|2020-06-30 07:35:00|17.86|17.5|17.87|17.51|17.88|17.52|17.86|17.5|16
1593502800000|2020-06-30 07:40:00|17.86|17.5|17.86|17.5|17.87|17.51|17.85|17.49|9
1593503100000|2020-06-30 07:45:00|17.85|17.49|17.85|17.49|17.85|17.49|17.85|17.49|1
1593503400000|2020-06-30 07:50:00|17.86|17.5|17.85|17.49|17.87|17.51|17.85|17.49|22
1593503700000|2020-06-30 07:55:00|17.86|17.5|17.85|17.49|17.86|17.5|17.85|17.49|8
1593504000000|2020-06-30 08:00:00|17.86|17.5|17.83|17.47|17.86|17.5|17.83|17.47|8
1593504300000|2020-06-30 08:05:00|17.82|17.46|17.8|17.44|17.83|17.47|17.8|17.44|17
1593504600000|2020-06-30 08:10:00|17.81|17.45|17.81|17.45|17.81|17.45|17.78|17.42|19
1593504900000|2020-06-30 08:15:00|17.8|17.44|17.8|17.44|17.81|17.45|17.79|17.43|15
1593505200000|2020-06-30 08:20:00|17.79|17.43|17.79|17.43|17.8|17.44|17.78|17.42|15
1593505500000|2020-06-30 08:25:00|17.8|17.44|17.82|17.46|17.82|17.46|17.8|17.44|21
1593505800000|2020-06-30 08:30:00|17.81|17.45|17.82|17.46|17.83|17.47|17.81|17.45|20
1593506100000|2020-06-30 08:35:00|17.81|17.45|17.81|17.45|17.82|17.46|17.81|17.45|9
1593506400000|2020-06-30 08:40:00|17.82|17.46|17.82|17.46|17.82|17.46|17.8|17.44|19
1593506700000|2020-06-30 08:45:00|17.81|17.45|17.81|17.45|17.82|17.46|17.81|17.45|11
1593507000000|2020-06-30 08:50:00|17.82|17.46|17.82|17.46|17.82|17.46|17.81|17.45|35
1593507300000|2020-06-30 08:55:00|17.81|17.45|17.82|17.46|17.82|17.46|17.81|17.45|16
1593507600000|2020-06-30 09:00:00|17.83|17.47|17.82|17.46|17.83|17.47|17.82|17.46|2
1593507900000|2020-06-30 09:05:00|17.83|17.47|17.83|17.47|17.84|17.48|17.82|17.46|9
1593508200000|2020-06-30 09:10:00|17.82|17.46|17.83|17.47|17.83|17.47|17.82|17.46|8
1593508500000|2020-06-30 09:15:00|17.82|17.46|17.84|17.48|17.86|17.5|17.82|17.46|25
1593508800000|2020-06-30 09:20:00|17.85|17.49|17.85|17.49|17.86|17.5|17.84|17.48|15
1593509100000|2020-06-30 09:25:00|17.84|17.48|17.84|17.48|17.84|17.48|17.83|17.47|23
1593509400000|2020-06-30 09:30:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|11
1593509700000|2020-06-30 09:35:00|17.86|17.5|17.86|17.5|17.87|17.51|17.86|17.5|57
1593510000000|2020-06-30 09:40:00|17.87|17.51|17.86|17.5|17.87|17.51|17.85|17.49|28
1593510300000|2020-06-30 09:45:00|17.87|17.51|17.87|17.51|17.88|17.52|17.86|17.5|27
1593510600000|2020-06-30 09:50:00|17.86|17.5|17.85|17.49|17.87|17.51|17.85|17.49|12
1593510900000|2020-06-30 09:55:00|17.86|17.5|17.85|17.49|17.86|17.5|17.85|17.49|6
1593511200000|2020-06-30 10:00:00|17.86|17.5|17.85|17.49|17.86|17.5|17.85|17.49|10
1593511500000|2020-06-30 10:05:00|17.86|17.5|17.85|17.49|17.86|17.5|17.85|17.49|6
1593511800000|2020-06-30 10:10:00|17.86|17.5|17.86|17.5|17.86|17.5|17.85|17.49|9
1593512100000|2020-06-30 10:15:00|17.85|17.49|17.85|17.49|17.86|17.5|17.85|17.49|3
1593512400000|2020-06-30 10:20:00|17.84|17.48|17.84|17.48|17.85|17.49|17.84|17.48|3
1593513000000|2020-06-30 10:30:00|17.83|17.47|17.84|17.48|17.84|17.48|17.83|17.47|18
1593513600000|2020-06-30 10:40:00|17.85|17.49|17.85|17.49|17.85|17.49|17.84|17.48|15
1593513900000|2020-06-30 10:45:00|17.84|17.48|17.86|17.5|17.86|17.5|17.84|17.48|15
1593514200000|2020-06-30 10:50:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|4
1593514500000|2020-06-30 10:55:00|17.85|17.49|17.85|17.49|17.85|17.49|17.84|17.48|3
1593514800000|2020-06-30 11:00:00|17.84|17.48|17.84|17.48|17.85|17.49|17.84|17.48|9
1593515100000|2020-06-30 11:05:00|17.83|17.47|17.83|17.47|17.84|17.48|17.82|17.46|9
1593515400000|2020-06-30 11:10:00|17.82|17.46|17.83|17.47|17.84|17.48|17.82|17.46|10
1593515700000|2020-06-30 11:15:00|17.82|17.46|17.82|17.46|17.83|17.47|17.82|17.46|15
1593516000000|2020-06-30 11:20:00|17.81|17.45|17.83|17.47|17.83|17.47|17.81|17.45|3
1593516300000|2020-06-30 11:25:00|17.82|17.46|17.83|17.47|17.83|17.47|17.82|17.46|4
1593516600000|2020-06-30 11:30:00|17.84|17.48|17.85|17.49|17.85|17.49|17.84|17.48|8
1593516900000|2020-06-30 11:35:00|17.84|17.48|17.86|17.5|17.86|17.5|17.84|17.48|17
1593517200000|2020-06-30 11:40:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|6
1593517500000|2020-06-30 11:45:00|17.87|17.51|17.86|17.5|17.87|17.51|17.86|17.5|8
1593517800000|2020-06-30 11:50:00|17.87|17.51|17.85|17.49|17.87|17.51|17.85|17.49|11
1593518100000|2020-06-30 11:55:00|17.86|17.5|17.86|17.5|17.87|17.51|17.86|17.5|3
1593518700000|2020-06-30 12:05:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|4
1593519000000|2020-06-30 12:10:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|2
1593519300000|2020-06-30 12:15:00|17.85|17.49|17.85|17.49|17.86|17.5|17.85|17.49|21
1593519600000|2020-06-30 12:20:00|17.84|17.48|17.84|17.48|17.85|17.49|17.84|17.48|3
1593519900000|2020-06-30 12:25:00|17.85|17.49|17.84|17.48|17.85|17.49|17.84|17.48|4
1593520200000|2020-06-30 12:30:00|17.83|17.47|17.74|17.38|17.83|17.47|17.73|17.37|42
1593520500000|2020-06-30 12:35:00|17.73|17.37|17.72|17.36|17.75|17.39|17.72|17.36|26
1593520800000|2020-06-30 12:40:00|17.73|17.37|17.74|17.38|17.74|17.38|17.72|17.36|26
1593521100000|2020-06-30 12:45:00|17.75|17.39|17.73|17.37|17.76|17.4|17.73|17.37|19
1593521400000|2020-06-30 12:50:00|17.74|17.38|17.74|17.38|17.75|17.39|17.74|17.38|5
1593521700000|2020-06-30 12:55:00|17.75|17.39|17.75|17.39|17.76|17.4|17.74|17.38|11
1593522000000|2020-06-30 13:00:00|17.74|17.38|17.72|17.36|17.75|17.39|17.7|17.34|23
1593522300000|2020-06-30 13:05:00|17.71|17.35|17.73|17.37|17.73|17.37|17.7|17.34|17
1593522600000|2020-06-30 13:10:00|17.72|17.36|17.69|17.33|17.73|17.37|17.67|17.31|28
1593522900000|2020-06-30 13:15:00|17.7|17.34|17.71|17.35|17.72|17.36|17.7|17.34|14
1593523200000|2020-06-30 13:20:00|17.7|17.34|17.72|17.36|17.72|17.36|17.7|17.34|11
1593523500000|2020-06-30 13:25:00|17.73|17.37|17.75|17.39|17.77|17.41|17.73|17.37|23
1593523800000|2020-06-30 13:30:00|17.74|17.38|17.76|17.4|17.76|17.4|17.74|17.38|7
1593524100000|2020-06-30 13:35:00|17.75|17.39|17.77|17.41|17.78|17.42|17.75|17.39|19
1593524400000|2020-06-30 13:40:00|17.76|17.4|17.77|17.41|17.78|17.42|17.76|17.4|24
1593524700000|2020-06-30 13:45:00|17.78|17.42|17.78|17.42|17.78|17.42|17.77|17.41|9
1593525000000|2020-06-30 13:50:00|17.77|17.41|17.77|17.41|17.78|17.42|17.76|17.4|15
1593525300000|2020-06-30 13:55:00|17.78|17.42|17.76|17.4|17.78|17.42|17.76|17.4|17
1593525600000|2020-06-30 14:00:00|17.75|17.39|17.77|17.41|17.78|17.42|17.75|17.39|13
1593525900000|2020-06-30 14:05:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|3
1593526200000|2020-06-30 14:10:00|17.77|17.41|17.78|17.42|17.78|17.42|17.77|17.41|2
1593526500000|2020-06-30 14:15:00|17.77|17.41|17.77|17.41|17.78|17.42|17.77|17.41|3
1593527100000|2020-06-30 14:25:00|17.78|17.42|17.79|17.43|17.8|17.44|17.78|17.42|8
1593527400000|2020-06-30 14:30:00|17.78|17.42|17.81|17.45|17.81|17.45|17.78|17.42|8
1593527700000|2020-06-30 14:35:00|17.82|17.46|17.82|17.46|17.83|17.47|17.82|17.46|3
1593528000000|2020-06-30 14:40:00|17.83|17.47|17.81|17.45|17.83|17.47|17.81|17.45|17
1593528300000|2020-06-30 14:45:00|17.8|17.44|17.79|17.43|17.82|17.46|17.79|17.43|16
1593528600000|2020-06-30 14:50:00|17.8|17.44|17.82|17.46|17.82|17.46|17.79|17.43|7
1593528900000|2020-06-30 14:55:00|17.84|17.48|17.84|17.48|17.84|17.48|17.83|17.47|11
1593529200000|2020-06-30 15:00:00|17.83|17.47|17.84|17.48|17.84|17.48|17.83|17.47|8
1593529500000|2020-06-30 15:05:00|17.85|17.49|17.84|17.48|17.85|17.49|17.84|17.48|4
1593529800000|2020-06-30 15:10:00|17.83|17.47|17.82|17.46|17.84|17.48|17.82|17.46|4
1593530100000|2020-06-30 15:15:00|17.83|17.47|17.83|17.47|17.83|17.47|17.82|17.46|7
1593530400000|2020-06-30 15:20:00|17.82|17.46|17.83|17.47|17.83|17.47|17.82|17.46|14
1593530700000|2020-06-30 15:25:00|17.82|17.46|17.82|17.46|17.83|17.47|17.82|17.46|5
1593531000000|2020-06-30 15:30:00|17.81|17.45|17.8|17.44|17.82|17.46|17.79|17.43|26
1593531300000|2020-06-30 15:35:00|17.79|17.43|17.8|17.44|17.8|17.44|17.79|17.43|2
1593531600000|2020-06-30 15:40:00|17.79|17.43|17.79|17.43|17.79|17.43|17.78|17.42|7
1593531900000|2020-06-30 15:45:00|17.8|17.44|17.81|17.45|17.81|17.45|17.79|17.43|6
1593532200000|2020-06-30 15:50:00|17.82|17.46|17.8|17.44|17.89|17.53|17.8|17.44|66
1593532500000|2020-06-30 15:55:00|17.81|17.45|17.82|17.46|17.82|17.46|17.79|17.43|14
1593532800000|2020-06-30 16:00:00|17.83|17.47|17.81|17.45|17.83|17.47|17.81|17.45|19
1593533100000|2020-06-30 16:05:00|17.8|17.44|17.82|17.46|17.82|17.46|17.8|17.44|5
1593533400000|2020-06-30 16:10:00|17.81|17.45|17.82|17.46|17.83|17.47|17.79|17.43|20
1593533700000|2020-06-30 16:15:00|17.83|17.47|17.84|17.48|17.84|17.48|17.83|17.47|6
1593534000000|2020-06-30 16:20:00|17.83|17.47|17.81|17.45|17.83|17.47|17.8|17.44|17
1593534300000|2020-06-30 16:25:00|17.8|17.44|17.81|17.45|17.82|17.46|17.8|17.44|6
1593534600000|2020-06-30 16:30:00|17.8|17.44|17.81|17.45|17.81|17.45|17.8|17.44|12
1593534900000|2020-06-30 16:35:00|17.8|17.44|17.8|17.44|17.81|17.45|17.79|17.43|21
1593535200000|2020-06-30 16:40:00|17.79|17.43|17.79|17.43|17.8|17.44|17.79|17.43|7
1593535500000|2020-06-30 16:45:00|17.8|17.44|17.79|17.43|17.8|17.44|17.79|17.43|4
1593535800000|2020-06-30 16:50:00|17.8|17.44|17.81|17.45|17.81|17.45|17.8|17.44|2
1593536100000|2020-06-30 16:55:00|17.8|17.44|17.81|17.45|17.81|17.45|17.79|17.43|8
1593536400000|2020-06-30 17:00:00|17.8|17.44|17.8|17.44|17.8|17.44|17.8|17.44|1
1593537000000|2020-06-30 17:10:00|17.81|17.45|17.8|17.44|17.81|17.45|17.8|17.44|4
1593537300000|2020-06-30 17:15:00|17.79|17.43|17.78|17.42|17.79|17.43|17.77|17.41|4
1593537600000|2020-06-30 17:20:00|17.77|17.41|17.72|17.36|17.77|17.41|17.69|17.33|40
1593537900000|2020-06-30 17:25:00|17.71|17.35|17.73|17.37|17.73|17.37|17.71|17.35|7
1593538200000|2020-06-30 17:30:00|17.72|17.36|17.73|17.37|17.74|17.38|17.72|17.36|8
1593538800000|2020-06-30 17:40:00|17.74|17.38|17.71|17.35|17.74|17.38|17.71|17.35|10
1593539100000|2020-06-30 17:45:00|17.72|17.36|17.74|17.38|17.74|17.38|17.72|17.36|11
1593539400000|2020-06-30 17:50:00|17.73|17.37|17.73|17.37|17.74|17.38|17.73|17.37|15
1593539700000|2020-06-30 17:55:00|17.74|17.38|17.75|17.39|17.75|17.39|17.74|17.38|6
1593540000000|2020-06-30 18:00:00|17.74|17.38|17.72|17.36|17.74|17.38|17.72|17.36|3
1593540300000|2020-06-30 18:05:00|17.73|17.37|17.74|17.38|17.74|17.38|17.73|17.37|2
1593540600000|2020-06-30 18:10:00|17.73|17.37|17.71|17.35|17.73|17.37|17.7|17.34|9
1593540900000|2020-06-30 18:15:00|17.7|17.34|17.7|17.34|17.71|17.35|17.7|17.34|17
1593541200000|2020-06-30 18:20:00|17.71|17.35|17.72|17.36|17.72|17.36|17.7|17.34|6
1593541800000|2020-06-30 18:30:00|17.73|17.37|17.73|17.37|17.73|17.37|17.73|17.37|1
1593542100000|2020-06-30 18:35:00|17.72|17.36|17.72|17.36|17.73|17.37|17.72|17.36|9
1593542400000|2020-06-30 18:40:00|17.73|17.37|17.73|17.37|17.73|17.37|17.72|17.36|3
1593542700000|2020-06-30 18:45:00|17.72|17.36|17.71|17.35|17.72|17.36|17.7|17.34|4
1593543000000|2020-06-30 18:50:00|17.72|17.36|17.72|17.36|17.72|17.36|17.72|17.36|1
1593543300000|2020-06-30 18:55:00|17.71|17.35|17.71|17.35|17.71|17.35|17.71|17.35|1
1593543600000|2020-06-30 19:00:00|17.72|17.36|17.72|17.36|17.73|17.37|17.72|17.36|3
1593543900000|2020-06-30 19:05:00|17.71|17.35|17.69|17.33|17.72|17.36|17.69|17.33|7
1593544200000|2020-06-30 19:10:00|17.68|17.32|17.7|17.34|17.71|17.35|17.68|17.32|5
1593544500000|2020-06-30 19:15:00|17.71|17.35|17.74|17.38|17.74|17.38|17.71|17.35|8
1593544800000|2020-06-30 19:20:00|17.75|17.39|17.76|17.4|17.76|17.4|17.74|17.38|4
1593545100000|2020-06-30 19:25:00|17.77|17.41|17.77|17.41|17.77|17.41|17.76|17.4|17
1593545400000|2020-06-30 19:30:00|17.76|17.4|17.77|17.41|17.78|17.42|17.76|17.4|16
1593545700000|2020-06-30 19:35:00|17.78|17.42|17.77|17.41|17.78|17.42|17.76|17.4|14
1593546000000|2020-06-30 19:40:00|17.76|17.4|17.77|17.41|17.77|17.41|17.76|17.4|6
1593546600000|2020-06-30 19:50:00|17.78|17.42|17.78|17.42|17.79|17.43|17.77|17.41|5
1593546900000|2020-06-30 19:55:00|17.79|17.43|17.76|17.4|17.79|17.43|17.76|17.4|4
1593547200000|2020-06-30 20:00:00|17.75|17.39|17.76|17.4|17.76|17.4|17.74|17.38|20
1593547500000|2020-06-30 20:05:00|17.75|17.39|17.78|17.42|17.78|17.42|17.75|17.39|10
1593547800000|2020-06-30 20:10:00|17.79|17.43|17.79|17.43|17.79|17.43|17.79|17.43|1
1593548100000|2020-06-30 20:15:00|17.78|17.42|17.78|17.42|17.78|17.42|17.76|17.4|5
1593548400000|2020-06-30 20:20:00|17.79|17.43|17.79|17.43|17.79|17.43|17.78|17.42|25
1593548700000|2020-06-30 20:25:00|17.78|17.42|17.78|17.42|17.78|17.42|17.77|17.41|5
1593549000000|2020-06-30 20:30:00|17.79|17.43|17.79|17.43|17.79|17.43|17.79|17.43|1
1593549300000|2020-06-30 20:35:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|5
1593549600000|2020-06-30 20:40:00|17.79|17.43|17.78|17.42|17.79|17.43|17.77|17.41|36
1593549900000|2020-06-30 20:45:00|17.77|17.41|17.77|17.41|17.78|17.42|17.76|17.4|8
1593550200000|2020-06-30 20:50:00|17.78|17.42|17.77|17.41|17.78|17.42|17.77|17.41|14
1593550500000|2020-06-30 20:55:00|17.78|17.42|17.77|17.41|17.78|17.42|17.77|17.41|2
1593550800000|2020-06-30 21:00:00|17.78|17.42|17.77|17.41|17.78|17.42|17.77|17.41|26
1593551100000|2020-06-30 21:05:00|17.79|17.43|17.79|17.43|17.8|17.44|17.79|17.43|15
1593551400000|2020-06-30 21:10:00|17.8|17.44|17.79|17.43|17.8|17.44|17.79|17.43|50
1593551700000|2020-06-30 21:15:00|17.8|17.44|17.79|17.43|17.8|17.44|17.79|17.43|8
1593552000000|2020-06-30 21:20:00|17.8|17.44|17.8|17.44|17.8|17.44|17.79|17.43|29
1593552300000|2020-06-30 21:25:00|17.79|17.43|17.79|17.43|17.8|17.44|17.79|17.43|15
1593552600000|2020-06-30 21:30:00|17.8|17.44|17.8|17.44|17.8|17.44|17.79|17.43|5
1593552900000|2020-06-30 21:35:00|17.79|17.43|17.8|17.44|17.8|17.44|17.79|17.43|4
1593553200000|2020-06-30 21:40:00|17.79|17.43|17.78|17.42|17.8|17.44|17.78|17.42|14
1593553500000|2020-06-30 21:45:00|17.79|17.43|17.79|17.43|17.79|17.43|17.79|17.43|1
1593554100000|2020-06-30 21:55:00|17.78|17.42|17.78|17.42|17.78|17.42|17.77|17.41|3
1593554400000|2020-06-30 22:00:00|17.77|17.41|17.76|17.4|17.78|17.42|17.76|17.4|10
1593554700000|2020-06-30 22:05:00|17.75|17.39|17.75|17.39|17.76|17.4|17.75|17.39|3
1593555000000|2020-06-30 22:10:00|17.74|17.38|17.74|17.38|17.74|17.38|17.74|17.38|1
1593555300000|2020-06-30 22:15:00|17.73|17.37|17.73|17.37|17.73|17.37|17.72|17.36|15
1593555600000|2020-06-30 22:20:00|17.72|17.36|17.72|17.36|17.73|17.37|17.72|17.36|7
1593555900000|2020-06-30 22:25:00|17.73|17.37|17.72|17.36|17.73|17.37|17.72|17.36|2
1593556200000|2020-06-30 22:30:00|17.71|17.35|17.71|17.35|17.72|17.36|17.7|17.34|11
1593556500000|2020-06-30 22:35:00|17.72|17.36|17.71|17.35|17.72|17.36|17.71|17.35|2
1593556800000|2020-06-30 22:40:00|17.7|17.34|17.68|17.32|17.7|17.34|17.68|17.32|15
1593557100000|2020-06-30 22:45:00|17.69|17.33|17.69|17.33|17.7|17.34|17.68|17.32|7
1593557400000|2020-06-30 22:50:00|17.68|17.32|17.68|17.32|17.68|17.32|17.68|17.32|1
1593557700000|2020-06-30 22:55:00|17.69|17.33|17.69|17.33|17.69|17.33|17.69|17.33|1
1593558000000|2020-06-30 23:00:00|17.7|17.34|17.71|17.35|17.71|17.35|17.69|17.33|14
1593558300000|2020-06-30 23:05:00|17.72|17.36|17.74|17.38|17.74|17.38|17.72|17.36|11
1593558600000|2020-06-30 23:10:00|17.73|17.37|17.73|17.37|17.74|17.38|17.72|17.36|21
1593558900000|2020-06-30 23:15:00|17.72|17.36|17.72|17.36|17.72|17.36|17.72|17.36|1
1593560400000|2020-06-30 23:40:00|17.71|17.35|17.72|17.36|17.74|17.38|17.71|17.35|14
1593560700000|2020-06-30 23:45:00|17.73|17.37|17.73|17.37|17.73|17.37|17.72|17.36|3
1593561000000|2020-06-30 23:50:00|17.72|17.36|17.73|17.37|17.73|17.37|17.72|17.36|4
1593561300000|2020-06-30 23:55:00|17.72|17.36|17.72|17.36|17.73|17.37|17.71|17.35|21
1593561600000|2020-07-01 00:00:00|17.71|17.35|17.62|17.26|17.72|17.36|17.59|17.23|59
1593561900000|2020-07-01 00:05:00|17.61|17.25|17.65|17.29|17.65|17.29|17.55|17.19|33
1593562200000|2020-07-01 00:10:00|17.66|17.3|17.6|17.24|17.66|17.3|17.58|17.22|33
1593562500000|2020-07-01 00:15:00|17.59|17.23|17.63|17.27|17.63|17.27|17.59|17.23|7
1593562800000|2020-07-01 00:20:00|17.62|17.26|17.59|17.23|17.62|17.26|17.59|17.23|12
1593563100000|2020-07-01 00:25:00|17.58|17.22|17.63|17.27|17.63|17.27|17.58|17.22|36
1593563400000|2020-07-01 00:30:00|17.62|17.26|17.61|17.25|17.62|17.26|17.59|17.23|16
1593563700000|2020-07-01 00:35:00|17.6|17.24|17.58|17.22|17.61|17.25|17.58|17.22|7
1593564000000|2020-07-01 00:40:00|17.59|17.23|17.65|17.29|17.66|17.3|17.59|17.23|27
1593564300000|2020-07-01 00:45:00|17.66|17.3|17.64|17.28|17.66|17.3|17.64|17.28|7
1593564600000|2020-07-01 00:50:00|17.63|17.27|17.64|17.28|17.65|17.29|17.63|17.27|10
1593564900000|2020-07-01 00:55:00|17.65|17.29|17.64|17.28|17.65|17.29|17.64|17.28|2
1593565200000|2020-07-01 01:00:00|17.65|17.29|17.67|17.31|17.67|17.31|17.64|17.28|5
1593565500000|2020-07-01 01:05:00|17.66|17.3|17.65|17.29|17.66|17.3|17.64|17.28|4
1593565800000|2020-07-01 01:10:00|17.64|17.28|17.65|17.29|17.65|17.29|17.64|17.28|10
1593566100000|2020-07-01 01:15:00|17.64|17.28|17.63|17.27|17.65|17.29|17.63|17.27|11
1593566400000|2020-07-01 01:20:00|17.64|17.28|17.64|17.28|17.64|17.28|17.63|17.27|3
1593566700000|2020-07-01 01:25:00|17.63|17.27|17.64|17.28|17.64|17.28|17.63|17.27|8
1593567000000|2020-07-01 01:30:00|17.63|17.27|17.65|17.29|17.65|17.29|17.63|17.27|25
1593567600000|2020-07-01 01:40:00|17.64|17.28|17.65|17.29|17.65|17.29|17.64|17.28|2
1593567900000|2020-07-01 01:45:00|17.66|17.3|17.67|17.31|17.67|17.31|17.66|17.3|6
1593568500000|2020-07-01 01:55:00|17.68|17.32|17.69|17.33|17.69|17.33|17.68|17.32|6
1593568800000|2020-07-01 02:00:00|17.68|17.32|17.7|17.34|17.7|17.34|17.68|17.32|29
1593569100000|2020-07-01 02:05:00|17.69|17.33|17.7|17.34|17.7|17.34|17.69|17.33|12
1593569400000|2020-07-01 02:10:00|17.71|17.35|17.73|17.37|17.73|17.37|17.7|17.34|17
1593569700000|2020-07-01 02:15:00|17.72|17.36|17.72|17.36|17.73|17.37|17.72|17.36|19
1593570000000|2020-07-01 02:20:00|17.73|17.37|17.73|17.37|17.74|17.38|17.73|17.37|11
1593570300000|2020-07-01 02:25:00|17.72|17.36|17.73|17.37|17.73|17.37|17.72|17.36|2
1593570600000|2020-07-01 02:30:00|17.74|17.38|17.73|17.37|17.74|17.38|17.72|17.36|12
1593570900000|2020-07-01 02:35:00|17.72|17.36|17.72|17.36|17.73|17.37|17.72|17.36|37
1593571200000|2020-07-01 02:40:00|17.71|17.35|17.72|17.36|17.72|17.36|17.71|17.35|10
1593571500000|2020-07-01 02:45:00|17.73|17.37|17.72|17.36|17.73|17.37|17.71|17.35|6
1593571800000|2020-07-01 02:50:00|17.71|17.35|17.72|17.36|17.72|17.36|17.71|17.35|16
1593572100000|2020-07-01 02:55:00|17.73|17.37|17.73|17.37|17.73|17.37|17.72|17.36|5
1593572400000|2020-07-01 03:00:00|17.72|17.36|17.73|17.37|17.73|17.37|17.72|17.36|2
1593572700000|2020-07-01 03:05:00|17.72|17.36|17.71|17.35|17.73|17.37|17.71|17.35|26
1593573000000|2020-07-01 03:10:00|17.72|17.36|17.72|17.36|17.72|17.36|17.72|17.36|1
1593573600000|2020-07-01 03:20:00|17.71|17.35|17.72|17.36|17.73|17.37|17.7|17.34|26
1593573900000|2020-07-01 03:25:00|17.71|17.35|17.71|17.35|17.71|17.35|17.71|17.35|1
1593574200000|2020-07-01 03:30:00|17.72|17.36|17.7|17.34|17.8|17.44|17.7|17.34|85
1593574500000|2020-07-01 03:35:00|17.69|17.33|17.69|17.33|17.7|17.34|17.67|17.31|38
1593574800000|2020-07-01 03:40:00|17.68|17.32|17.69|17.33|17.69|17.33|17.68|17.32|8
1593575100000|2020-07-01 03:45:00|17.7|17.34|17.72|17.36|17.72|17.36|17.7|17.34|25
1593575700000|2020-07-01 03:55:00|17.73|17.37|17.76|17.4|17.76|17.4|17.73|17.37|8
1593576000000|2020-07-01 04:00:00|17.77|17.41|17.77|17.41|17.78|17.42|17.77|17.41|5
1593576300000|2020-07-01 04:05:00|17.76|17.4|17.77|17.41|17.77|17.41|17.75|17.39|28
1593576600000|2020-07-01 04:10:00|17.76|17.4|17.77|17.41|17.77|17.41|17.76|17.4|4
1593576900000|2020-07-01 04:15:00|17.76|17.4|17.77|17.41|17.77|17.41|17.75|17.39|16
1593577200000|2020-07-01 04:20:00|17.76|17.4|17.77|17.41|17.77|17.41|17.76|17.4|28
1593577500000|2020-07-01 04:25:00|17.76|17.4|17.74|17.38|17.77|17.41|17.74|17.38|39
1593577800000|2020-07-01 04:30:00|17.75|17.39|17.76|17.4|17.76|17.4|17.75|17.39|4
1593578100000|2020-07-01 04:35:00|17.75|17.39|17.74|17.38|17.76|17.4|17.74|17.38|10
1593578400000|2020-07-01 04:40:00|17.75|17.39|17.76|17.4|17.76|17.4|17.74|17.38|10
1593579300000|2020-07-01 04:55:00|17.75|17.39|17.76|17.4|17.76|17.4|17.75|17.39|4
1593579600000|2020-07-01 05:00:00|17.75|17.39|17.75|17.39|17.76|17.4|17.74|17.38|11
1593579900000|2020-07-01 05:05:00|17.74|17.38|17.75|17.39|17.75|17.39|17.74|17.38|4
1593580200000|2020-07-01 05:10:00|17.74|17.38|17.75|17.39|17.75|17.39|17.74|17.38|8
1593580500000|2020-07-01 05:15:00|17.74|17.38|17.74|17.38|17.75|17.39|17.73|17.37|21
1593580800000|2020-07-01 05:20:00|17.75|17.39|17.75|17.39|17.75|17.39|17.74|17.38|3
1593581100000|2020-07-01 05:25:00|17.76|17.4|17.76|17.4|17.77|17.41|17.76|17.4|11
1593581400000|2020-07-01 05:30:00|17.77|17.41|17.79|17.43|17.79|17.43|17.77|17.41|21
1593581700000|2020-07-01 05:35:00|17.78|17.42|17.77|17.41|17.79|17.43|17.77|17.41|22
1593582000000|2020-07-01 05:40:00|17.76|17.4|17.76|17.4|17.77|17.41|17.76|17.4|9
1593582300000|2020-07-01 05:45:00|17.75|17.39|17.76|17.4|17.76|17.4|17.75|17.39|60
1593582600000|2020-07-01 05:50:00|17.75|17.39|17.76|17.4|17.76|17.4|17.75|17.39|2
1593582900000|2020-07-01 05:55:00|17.75|17.39|17.76|17.4|17.76|17.4|17.75|17.39|4
1593583200000|2020-07-01 06:00:00|17.75|17.39|17.67|17.31|17.75|17.39|17.65|17.29|24
1593583500000|2020-07-01 06:05:00|17.66|17.3|17.69|17.33|17.71|17.35|17.66|17.3|74
1593583800000|2020-07-01 06:10:00|17.68|17.32|17.69|17.33|17.7|17.34|17.68|17.32|34
1593584100000|2020-07-01 06:15:00|17.7|17.34|17.71|17.35|17.71|17.35|17.69|17.33|6
1593584400000|2020-07-01 06:20:00|17.7|17.34|17.7|17.34|17.71|17.35|17.69|17.33|19
1593584700000|2020-07-01 06:25:00|17.71|17.35|17.71|17.35|17.71|17.35|17.69|17.33|19
1593585000000|2020-07-01 06:30:00|17.7|17.34|17.74|17.38|17.75|17.39|17.7|17.34|19
1593585300000|2020-07-01 06:35:00|17.75|17.39|17.7|17.34|17.75|17.39|17.7|17.34|36
1593585600000|2020-07-01 06:40:00|17.71|17.35|17.74|17.38|17.74|17.38|17.71|17.35|16
1593585900000|2020-07-01 06:45:00|17.73|17.37|17.74|17.38|17.74|17.38|17.73|17.37|20
1593586500000|2020-07-01 06:55:00|17.73|17.37|17.72|17.36|17.74|17.38|17.72|17.36|14
1593586800000|2020-07-01 07:00:00|17.71|17.35|17.72|17.36|17.73|17.37|17.71|17.35|12
1593587100000|2020-07-01 07:05:00|17.73|17.37|17.73|17.37|17.73|17.37|17.72|17.36|9
1593587400000|2020-07-01 07:10:00|17.72|17.36|17.72|17.36|17.73|17.37|17.72|17.36|11
1593587700000|2020-07-01 07:15:00|17.71|17.35|17.74|17.38|17.74|17.38|17.71|17.35|8
1593588000000|2020-07-01 07:20:00|17.73|17.37|17.74|17.38|17.74|17.38|17.73|17.37|2
1593588300000|2020-07-01 07:25:00|17.75|17.39|17.74|17.38|17.75|17.39|17.73|17.37|36
1593588600000|2020-07-01 07:30:00|17.75|17.39|17.74|17.38|17.75|17.39|17.74|17.38|38
1593588900000|2020-07-01 07:35:00|17.75|17.39|17.75|17.39|17.76|17.4|17.74|17.38|15
1593589200000|2020-07-01 07:40:00|17.76|17.4|17.75|17.39|17.76|17.4|17.74|17.38|8
1593589500000|2020-07-01 07:45:00|17.74|17.38|17.75|17.39|17.75|17.39|17.74|17.38|2
1593589800000|2020-07-01 07:50:00|17.74|17.38|17.74|17.38|17.75|17.39|17.74|17.38|17
1593590100000|2020-07-01 07:55:00|17.73|17.37|17.71|17.35|17.74|17.38|17.69|17.33|9
1593590400000|2020-07-01 08:00:00|17.72|17.36|17.72|17.36|17.72|17.36|17.71|17.35|3
1593590700000|2020-07-01 08:05:00|17.73|17.37|17.74|17.38|17.74|17.38|17.72|17.36|6
1593591000000|2020-07-01 08:10:00|17.73|17.37|17.74|17.38|17.74|17.38|17.73|17.37|8
1593591600000|2020-07-01 08:20:00|17.75|17.39|17.78|17.42|17.79|17.43|17.75|17.39|16
1593591900000|2020-07-01 08:25:00|17.79|17.43|17.79|17.43|17.8|17.44|17.78|17.42|31
1593592200000|2020-07-01 08:30:00|17.78|17.42|17.81|17.45|17.82|17.46|17.78|17.42|20
1593592500000|2020-07-01 08:35:00|17.8|17.44|17.8|17.44|17.82|17.46|17.8|17.44|45
1593592800000|2020-07-01 08:40:00|17.81|17.45|17.81|17.45|17.82|17.46|17.8|17.44|17
1593593100000|2020-07-01 08:45:00|17.82|17.46|17.81|17.45|17.83|17.47|17.81|17.45|22
1593593400000|2020-07-01 08:50:00|17.8|17.44|17.79|17.43|17.81|17.45|17.78|17.42|22
1593593700000|2020-07-01 08:55:00|17.78|17.42|17.8|17.44|17.81|17.45|17.78|17.42|17
1593594000000|2020-07-01 09:00:00|17.81|17.45|17.82|17.46|17.82|17.46|17.8|17.44|18
1593594300000|2020-07-01 09:05:00|17.83|17.47|17.82|17.46|17.83|17.47|17.82|17.46|8
1593594600000|2020-07-01 09:10:00|17.83|17.47|17.82|17.46|17.83|17.47|17.82|17.46|18
1593594900000|2020-07-01 09:15:00|17.83|17.47|17.8|17.44|17.83|17.47|17.79|17.43|16
1593595200000|2020-07-01 09:20:00|17.79|17.43|17.8|17.44|17.81|17.45|17.79|17.43|6
1593595500000|2020-07-01 09:25:00|17.81|17.45|17.81|17.45|17.81|17.45|17.8|17.44|5
1593595800000|2020-07-01 09:30:00|17.82|17.46|17.81|17.45|17.82|17.46|17.8|17.44|6
1593596100000|2020-07-01 09:35:00|17.8|17.44|17.8|17.44|17.81|17.45|17.8|17.44|13
1593596400000|2020-07-01 09:40:00|17.79|17.43|17.8|17.44|17.8|17.44|17.79|17.43|2
1593596700000|2020-07-01 09:45:00|17.79|17.43|17.8|17.44|17.8|17.44|17.79|17.43|2
1593597000000|2020-07-01 09:50:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|7
1593597300000|2020-07-01 09:55:00|17.79|17.43|17.78|17.42|17.79|17.43|17.78|17.42|14
1593597600000|2020-07-01 10:00:00|17.79|17.43|17.79|17.43|17.79|17.43|17.79|17.43|1
1593597900000|2020-07-01 10:05:00|17.8|17.44|17.79|17.43|17.8|17.44|17.79|17.43|4
1593598200000|2020-07-01 10:10:00|17.8|17.44|17.78|17.42|17.8|17.44|17.78|17.42|33
1593598500000|2020-07-01 10:15:00|17.77|17.41|17.75|17.39|17.78|17.42|17.74|17.38|23
1593598800000|2020-07-01 10:20:00|17.76|17.4|17.75|17.39|17.76|17.4|17.75|17.39|34
1593599100000|2020-07-01 10:25:00|17.76|17.4|17.76|17.4|17.76|17.4|17.75|17.39|23
1593599400000|2020-07-01 10:30:00|17.75|17.39|17.76|17.4|17.77|17.41|17.75|17.39|32
1593599700000|2020-07-01 10:35:00|17.77|17.41|17.75|17.39|17.77|17.41|17.74|17.38|19
1593600000000|2020-07-01 10:40:00|17.74|17.38|17.75|17.39|17.75|17.39|17.74|17.38|44
1593600300000|2020-07-01 10:45:00|17.76|17.4|17.75|17.39|17.79|17.43|17.75|17.39|12
1593600600000|2020-07-01 10:50:00|17.76|17.4|17.74|17.38|17.76|17.4|17.74|17.38|7
1593600900000|2020-07-01 10:55:00|17.75|17.39|17.75|17.39|17.75|17.39|17.75|17.39|1
1593601200000|2020-07-01 11:00:00|17.74|17.38|17.73|17.37|17.75|17.39|17.73|17.37|10
1593601500000|2020-07-01 11:05:00|17.72|17.36|17.72|17.36|17.72|17.36|17.72|17.36|1
1593601800000|2020-07-01 11:10:00|17.73|17.37|17.73|17.37|17.73|17.37|17.73|17.37|1
1593602100000|2020-07-01 11:15:00|17.72|17.36|17.72|17.36|17.72|17.36|17.71|17.35|9
1593602400000|2020-07-01 11:20:00|17.73|17.37|17.72|17.36|17.74|17.38|17.71|17.35|16
1593602700000|2020-07-01 11:25:00|17.73|17.37|17.72|17.36|17.73|17.37|17.72|17.36|4
1593603000000|2020-07-01 11:30:00|17.71|17.35|17.71|17.35|17.72|17.36|17.71|17.35|3
1593603300000|2020-07-01 11:35:00|17.72|17.36|17.72|17.36|17.72|17.36|17.71|17.35|9
1593603900000|2020-07-01 11:45:00|17.73|17.37|17.77|17.41|17.77|17.41|17.73|17.37|9
1593604200000|2020-07-01 11:50:00|17.76|17.4|17.75|17.39|17.77|17.41|17.75|17.39|24
1593604500000|2020-07-01 11:55:00|17.76|17.4|17.75|17.39|17.76|17.4|17.74|17.38|18
1593604800000|2020-07-01 12:00:00|17.76|17.4|17.75|17.39|17.76|17.4|17.74|17.38|32
1593605100000|2020-07-01 12:05:00|17.74|17.38|17.75|17.39|17.75|17.39|17.74|17.38|6
1593605400000|2020-07-01 12:10:00|17.74|17.38|17.73|17.37|17.75|17.39|17.73|17.37|46
1593605700000|2020-07-01 12:15:00|17.74|17.38|17.71|17.35|17.74|17.38|17.71|17.35|13
1593606000000|2020-07-01 12:20:00|17.72|17.36|17.72|17.36|17.72|17.36|17.71|17.35|25
1593606300000|2020-07-01 12:25:00|17.71|17.35|17.73|17.37|17.73|17.37|17.71|17.35|15
1593606600000|2020-07-01 12:30:00|17.72|17.36|17.73|17.37|17.73|17.37|17.72|17.36|10
1593606900000|2020-07-01 12:35:00|17.72|17.36|17.72|17.36|17.73|17.37|17.72|17.36|5
1593607200000|2020-07-01 12:40:00|17.71|17.35|17.71|17.35|17.72|17.36|17.71|17.35|5
1593607500000|2020-07-01 12:45:00|17.72|17.36|17.71|17.35|17.72|17.36|17.71|17.35|24
1593607800000|2020-07-01 12:50:00|17.72|17.36|17.71|17.35|17.72|17.36|17.71|17.35|2
1593608100000|2020-07-01 12:55:00|17.72|17.36|17.74|17.38|17.74|17.38|17.71|17.35|15
1593608400000|2020-07-01 13:00:00|17.73|17.37|17.74|17.38|17.74|17.38|17.72|17.36|12
1593608700000|2020-07-01 13:05:00|17.75|17.39|17.75|17.39|17.75|17.39|17.74|17.38|9
1593609000000|2020-07-01 13:10:00|17.74|17.38|17.74|17.38|17.74|17.38|17.73|17.37|7
1593609300000|2020-07-01 13:15:00|17.73|17.37|17.74|17.38|17.74|17.38|17.73|17.37|10
1593609900000|2020-07-01 13:25:00|17.73|17.37|17.74|17.38|17.74|17.38|17.73|17.37|4
1593610200000|2020-07-01 13:30:00|17.73|17.37|17.79|17.43|17.79|17.43|17.73|17.37|23
1593610500000|2020-07-01 13:35:00|17.8|17.44|17.77|17.41|17.81|17.45|17.76|17.4|18
1593610800000|2020-07-01 13:40:00|17.76|17.4|17.84|17.48|17.85|17.49|17.76|17.4|45
1593611100000|2020-07-01 13:45:00|17.85|17.49|17.84|17.48|17.87|17.51|17.82|17.46|77
1593611400000|2020-07-01 13:50:00|17.83|17.47|17.85|17.49|17.87|17.51|17.83|17.47|63
1593611700000|2020-07-01 13:55:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|32
1593612000000|2020-07-01 14:00:00|17.84|17.48|17.85|17.49|17.86|17.5|17.84|17.48|18
1593612300000|2020-07-01 14:05:00|17.86|17.5|17.87|17.51|17.88|17.52|17.85|17.49|18
1593612600000|2020-07-01 14:10:00|17.86|17.5|17.9|17.54|17.9|17.54|17.86|17.5|11
1593612900000|2020-07-01 14:15:00|17.91|17.55|17.91|17.55|17.93|17.57|17.9|17.54|11
1593613200000|2020-07-01 14:20:00|17.9|17.54|17.91|17.55|17.92|17.56|17.9|17.54|8
1593613500000|2020-07-01 14:25:00|17.9|17.54|17.9|17.54|17.91|17.55|17.89|17.53|11
1593613800000|2020-07-01 14:30:00|17.91|17.55|17.9|17.54|17.93|17.57|17.89|17.53|53
1593614100000|2020-07-01 14:35:00|17.89|17.53|17.89|17.53|17.9|17.54|17.88|17.52|25
1593614400000|2020-07-01 14:40:00|17.88|17.52|17.87|17.51|17.89|17.53|17.87|17.51|66
1593614700000|2020-07-01 14:45:00|17.86|17.5|17.86|17.5|17.86|17.5|17.85|17.49|19
1593615000000|2020-07-01 14:50:00|17.85|17.49|17.85|17.49|17.86|17.5|17.84|17.48|21
1593615300000|2020-07-01 14:55:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|14
1593615600000|2020-07-01 15:00:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|32
1593615900000|2020-07-01 15:05:00|17.84|17.48|17.84|17.48|17.84|17.48|17.84|17.48|1
1593616200000|2020-07-01 15:10:00|17.83|17.47|17.85|17.49|17.86|17.5|17.83|17.47|7
1593616500000|2020-07-01 15:15:00|17.86|17.5|17.85|17.49|17.86|17.5|17.85|17.49|6
1593616800000|2020-07-01 15:20:00|17.84|17.48|17.85|17.49|17.86|17.5|17.84|17.48|12
1593617100000|2020-07-01 15:25:00|17.86|17.5|17.85|17.49|17.87|17.51|17.85|17.49|26
1593617400000|2020-07-01 15:30:00|17.86|17.5|17.88|17.52|17.88|17.52|17.86|17.5|43
1593617700000|2020-07-01 15:35:00|17.87|17.51|17.88|17.52|17.89|17.53|17.87|17.51|16
1593618000000|2020-07-01 15:40:00|17.89|17.53|17.89|17.53|17.9|17.54|17.88|17.52|7
1593618300000|2020-07-01 15:45:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|9
1593618600000|2020-07-01 15:50:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|13
1593618900000|2020-07-01 15:55:00|17.88|17.52|17.9|17.54|17.9|17.54|17.88|17.52|11
1593619200000|2020-07-01 16:00:00|17.91|17.55|17.88|17.52|17.93|17.57|17.88|17.52|35
1593619500000|2020-07-01 16:05:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|13
1593619800000|2020-07-01 16:10:00|17.9|17.54|17.95|17.59|17.95|17.59|17.9|17.54|40
1593620100000|2020-07-01 16:15:00|17.94|17.58|17.94|17.58|17.96|17.6|17.93|17.57|45
1593620400000|2020-07-01 16:20:00|17.95|17.59|17.92|17.56|17.95|17.59|17.92|17.56|60
1593620700000|2020-07-01 16:25:00|17.93|17.57|17.94|17.58|17.95|17.59|17.92|17.56|34
1593621000000|2020-07-01 16:30:00|17.95|17.59|17.99|17.63|17.99|17.63|17.95|17.59|39
1593621300000|2020-07-01 16:35:00|17.98|17.62|18|17.64|18|17.64|17.98|17.62|61
1593621600000|2020-07-01 16:40:00|17.99|17.63|18|17.64|18.01|17.65|17.99|17.63|38
1593621900000|2020-07-01 16:45:00|17.99|17.63|17.92|17.56|18|17.64|17.92|17.56|24
1593622200000|2020-07-01 16:50:00|17.93|17.57|17.94|17.58|17.95|17.59|17.92|17.56|23
1593622500000|2020-07-01 16:55:00|17.95|17.59|17.95|17.59|17.97|17.61|17.93|17.57|33
1593622800000|2020-07-01 17:00:00|17.96|17.6|17.95|17.59|17.96|17.6|17.94|17.58|10
1593623100000|2020-07-01 17:05:00|17.94|17.58|17.95|17.59|17.95|17.59|17.94|17.58|2
1593623700000|2020-07-01 17:15:00|17.96|17.6|17.96|17.6|17.96|17.6|17.95|17.59|7
1593624000000|2020-07-01 17:20:00|17.97|17.61|17.95|17.59|17.97|17.61|17.95|17.59|13
1593624300000|2020-07-01 17:25:00|17.96|17.6|17.95|17.59|17.96|17.6|17.95|17.59|2
1593624600000|2020-07-01 17:30:00|17.96|17.6|17.96|17.6|17.97|17.61|17.95|17.59|21
1593624900000|2020-07-01 17:35:00|17.97|17.61|17.96|17.6|17.97|17.61|17.94|17.58|24
1593625200000|2020-07-01 17:40:00|17.97|17.61|17.96|17.6|17.97|17.61|17.95|17.59|16
1593625500000|2020-07-01 17:45:00|17.95|17.59|17.95|17.59|17.96|17.6|17.95|17.59|17
1593625800000|2020-07-01 17:50:00|17.96|17.6|17.95|17.59|17.96|17.6|17.95|17.59|14
1593626100000|2020-07-01 17:55:00|17.94|17.58|17.94|17.58|17.95|17.59|17.94|17.58|11
1593626400000|2020-07-01 18:00:00|17.93|17.57|17.93|17.57|17.94|17.58|17.93|17.57|5
1593626700000|2020-07-01 18:05:00|17.94|17.58|17.93|17.57|17.94|17.58|17.93|17.57|4
1593627300000|2020-07-01 18:15:00|17.92|17.56|17.93|17.57|17.93|17.57|17.92|17.56|4
1593628200000|2020-07-01 18:30:00|17.92|17.56|17.92|17.56|17.93|17.57|17.92|17.56|5
1593628500000|2020-07-01 18:35:00|17.93|17.57|17.92|17.56|17.93|17.57|17.92|17.56|18
1593628800000|2020-07-01 18:40:00|17.91|17.55|17.92|17.56|17.92|17.56|17.91|17.55|4
1593629100000|2020-07-01 18:45:00|17.91|17.55|17.91|17.55|17.92|17.56|17.91|17.55|53
1593629400000|2020-07-01 18:50:00|17.92|17.56|17.9|17.54|17.92|17.56|17.9|17.54|45
1593629700000|2020-07-01 18:55:00|17.91|17.55|17.93|17.57|17.93|17.57|17.9|17.54|7
1593630000000|2020-07-01 19:00:00|17.92|17.56|17.88|17.52|17.92|17.56|17.87|17.51|25
1593630300000|2020-07-01 19:05:00|17.89|17.53|17.91|17.55|17.91|17.55|17.88|17.52|7
1593630600000|2020-07-01 19:10:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|8
1593630900000|2020-07-01 19:15:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|8
1593631200000|2020-07-01 19:20:00|17.9|17.54|17.92|17.56|17.92|17.56|17.9|17.54|53
1593631500000|2020-07-01 19:25:00|17.91|17.55|17.9|17.54|17.92|17.56|17.9|17.54|18
1593631800000|2020-07-01 19:30:00|17.91|17.55|17.92|17.56|17.92|17.56|17.89|17.53|22
1593632100000|2020-07-01 19:35:00|17.91|17.55|17.91|17.55|17.93|17.57|17.91|17.55|9
1593632400000|2020-07-01 19:40:00|17.92|17.56|17.9|17.54|17.92|17.56|17.9|17.54|11
1593632700000|2020-07-01 19:45:00|17.91|17.55|17.9|17.54|17.91|17.55|17.89|17.53|6
1593633000000|2020-07-01 19:50:00|17.89|17.53|17.88|17.52|17.9|17.54|17.88|17.52|12
1593633300000|2020-07-01 19:55:00|17.87|17.51|17.8|17.44|17.87|17.51|17.77|17.41|58
1593633600000|2020-07-01 20:00:00|17.79|17.43|17.83|17.47|17.83|17.47|17.79|17.43|19
1593633900000|2020-07-01 20:05:00|17.82|17.46|17.86|17.5|17.87|17.51|17.82|17.46|11
1593634200000|2020-07-01 20:10:00|17.85|17.49|17.85|17.49|17.86|17.5|17.84|17.48|37
1593634500000|2020-07-01 20:15:00|17.84|17.48|17.86|17.5|17.87|17.51|17.84|17.48|57
1593634800000|2020-07-01 20:20:00|17.85|17.49|17.89|17.53|17.91|17.55|17.85|17.49|49
1593635100000|2020-07-01 20:25:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|6
1593635400000|2020-07-01 20:30:00|17.88|17.52|17.84|17.48|17.89|17.53|17.84|17.48|45
1593635700000|2020-07-01 20:35:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|16
1593636000000|2020-07-01 20:40:00|17.87|17.51|17.86|17.5|17.87|17.51|17.85|17.49|16
1593636300000|2020-07-01 20:45:00|17.85|17.49|17.85|17.49|17.86|17.5|17.85|17.49|5
1593636900000|2020-07-01 20:55:00|17.84|17.48|17.85|17.49|17.85|17.49|17.84|17.48|14
1593637200000|2020-07-01 21:00:00|17.84|17.48|17.85|17.49|17.85|17.49|17.84|17.48|6
1593637500000|2020-07-01 21:05:00|17.86|17.5|17.87|17.51|17.88|17.52|17.86|17.5|28
1593637800000|2020-07-01 21:10:00|17.86|17.5|17.86|17.5|17.87|17.51|17.86|17.5|3
1593638100000|2020-07-01 21:15:00|17.87|17.51|17.85|17.49|17.87|17.51|17.85|17.49|5
1593638400000|2020-07-01 21:20:00|17.84|17.48|17.86|17.5|17.86|17.5|17.84|17.48|5
1593638700000|2020-07-01 21:25:00|17.85|17.49|17.86|17.5|17.87|17.51|17.85|17.49|4
1593639000000|2020-07-01 21:30:00|17.85|17.49|17.85|17.49|17.86|17.5|17.85|17.49|7
1593639300000|2020-07-01 21:35:00|17.86|17.5|17.86|17.5|17.86|17.5|17.86|17.5|1
1593639600000|2020-07-01 21:40:00|17.87|17.51|17.93|17.57|17.93|17.57|17.85|17.49|25
1593639900000|2020-07-01 21:45:00|17.94|17.58|17.9|17.54|17.94|17.58|17.9|17.54|15
1593640200000|2020-07-01 21:50:00|17.91|17.55|17.91|17.55|17.91|17.55|17.9|17.54|11
1593640500000|2020-07-01 21:55:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|6
1593640800000|2020-07-01 22:00:00|17.9|17.54|17.9|17.54|17.92|17.56|17.9|17.54|47
1593641100000|2020-07-01 22:05:00|17.91|17.55|17.9|17.54|17.91|17.55|17.9|17.54|2
1593641400000|2020-07-01 22:10:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|21
1593641700000|2020-07-01 22:15:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|56
1593642000000|2020-07-01 22:20:00|17.9|17.54|17.89|17.53|17.9|17.54|17.88|17.52|10
1593642300000|2020-07-01 22:25:00|17.9|17.54|17.89|17.53|17.91|17.55|17.88|17.52|14
1593642600000|2020-07-01 22:30:00|17.88|17.52|17.86|17.5|17.88|17.52|17.85|17.49|19
1593642900000|2020-07-01 22:35:00|17.85|17.49|17.86|17.5|17.87|17.51|17.85|17.49|25
1593643200000|2020-07-01 22:40:00|17.87|17.51|17.85|17.49|17.87|17.51|17.85|17.49|9
1593643500000|2020-07-01 22:45:00|17.86|17.5|17.85|17.49|17.86|17.5|17.85|17.49|8
1593643800000|2020-07-01 22:50:00|17.86|17.5|17.88|17.52|17.89|17.53|17.85|17.49|20
1593644100000|2020-07-01 22:55:00|17.87|17.51|17.87|17.51|17.88|17.52|17.86|17.5|17
1593644400000|2020-07-01 23:00:00|17.86|17.5|17.88|17.52|17.88|17.52|17.85|17.49|7
1593644700000|2020-07-01 23:05:00|17.87|17.51|17.87|17.51|17.88|17.52|17.86|17.5|13
1593645000000|2020-07-01 23:10:00|17.88|17.52|17.87|17.51|17.88|17.52|17.86|17.5|38
1593645300000|2020-07-01 23:15:00|17.88|17.52|17.87|17.51|17.88|17.52|17.87|17.51|10
1593645600000|2020-07-01 23:20:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|13
1593645900000|2020-07-01 23:25:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|8
1593646200000|2020-07-01 23:30:00|17.87|17.51|17.87|17.51|17.87|17.51|17.87|17.51|1
1593646500000|2020-07-01 23:35:00|17.86|17.5|17.86|17.5|17.87|17.51|17.86|17.5|5
1593646800000|2020-07-01 23:40:00|17.87|17.51|17.87|17.51|17.87|17.51|17.85|17.49|11
1593647100000|2020-07-01 23:45:00|17.86|17.5|17.84|17.48|17.86|17.5|17.84|17.48|3
1593647400000|2020-07-01 23:50:00|17.85|17.49|17.83|17.47|17.85|17.49|17.83|17.47|7
1593647700000|2020-07-01 23:55:00|17.84|17.48|17.84|17.48|17.85|17.49|17.83|17.47|17
1593648000000|2020-07-02 00:00:00|17.83|17.47|17.87|17.51|17.87|17.51|17.8|17.44|61
1593648300000|2020-07-02 00:05:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|6
1593648600000|2020-07-02 00:10:00|17.86|17.5|17.85|17.49|17.86|17.5|17.83|17.47|20
1593648900000|2020-07-02 00:15:00|17.84|17.48|17.86|17.5|17.86|17.5|17.84|17.48|11
1593649200000|2020-07-02 00:20:00|17.87|17.51|17.89|17.53|17.89|17.53|17.86|17.5|11
1593649500000|2020-07-02 00:25:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|2
1593649800000|2020-07-02 00:30:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|4
1593650100000|2020-07-02 00:35:00|17.88|17.52|17.83|17.47|17.89|17.53|17.83|17.47|16
1593650400000|2020-07-02 00:40:00|17.84|17.48|17.85|17.49|17.85|17.49|17.8|17.44|31
1593650700000|2020-07-02 00:45:00|17.86|17.5|17.86|17.5|17.88|17.52|17.86|17.5|13
1593651000000|2020-07-02 00:50:00|17.87|17.51|17.87|17.51|17.87|17.51|17.87|17.51|1
1593651300000|2020-07-02 00:55:00|17.86|17.5|17.86|17.5|17.86|17.5|17.84|17.48|11
1593651600000|2020-07-02 01:00:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|36
1593651900000|2020-07-02 01:05:00|17.87|17.51|17.88|17.52|17.89|17.53|17.86|17.5|6
1593652200000|2020-07-02 01:10:00|17.87|17.51|17.87|17.51|17.87|17.51|17.86|17.5|5
1593652500000|2020-07-02 01:15:00|17.86|17.5|17.87|17.51|17.88|17.52|17.86|17.5|24
1593652800000|2020-07-02 01:20:00|17.86|17.5|17.88|17.52|17.88|17.52|17.86|17.5|17
1593653100000|2020-07-02 01:25:00|17.87|17.51|17.86|17.5|17.88|17.52|17.86|17.5|32
1593653400000|2020-07-02 01:30:00|17.85|17.49|17.84|17.48|17.85|17.49|17.84|17.48|2
1593653700000|2020-07-02 01:35:00|17.83|17.47|17.85|17.49|17.85|17.49|17.81|17.45|29
1593654000000|2020-07-02 01:40:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|34
1593654300000|2020-07-02 01:45:00|17.84|17.48|17.85|17.49|17.86|17.5|17.84|17.48|16
1593654600000|2020-07-02 01:50:00|17.86|17.5|17.86|17.5|17.86|17.5|17.85|17.49|7
1593654900000|2020-07-02 01:55:00|17.87|17.51|17.88|17.52|17.89|17.53|17.86|17.5|10
1593655200000|2020-07-02 02:00:00|17.89|17.53|17.88|17.52|17.89|17.53|17.87|17.51|28
1593655500000|2020-07-02 02:05:00|17.89|17.53|17.89|17.53|17.9|17.54|17.88|17.52|13
1593655800000|2020-07-02 02:10:00|17.9|17.54|17.89|17.53|17.9|17.54|17.88|17.52|6
1593656100000|2020-07-02 02:15:00|17.9|17.54|17.89|17.53|17.9|17.54|17.88|17.52|6
1593656400000|2020-07-02 02:20:00|17.88|17.52|17.87|17.51|17.9|17.54|17.87|17.51|8
1593656700000|2020-07-02 02:25:00|17.88|17.52|17.88|17.52|17.89|17.53|17.87|17.51|9
1593657000000|2020-07-02 02:30:00|17.89|17.53|17.9|17.54|17.9|17.54|17.89|17.53|10
1593657300000|2020-07-02 02:35:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|9
1593657600000|2020-07-02 02:40:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|4
1593657900000|2020-07-02 02:45:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|9
1593658200000|2020-07-02 02:50:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|4
1593658500000|2020-07-02 02:55:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|2
1593658800000|2020-07-02 03:00:00|17.87|17.51|17.87|17.51|17.88|17.52|17.87|17.51|3
1593659100000|2020-07-02 03:05:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|2
1593659400000|2020-07-02 03:10:00|17.88|17.52|17.89|17.53|17.9|17.54|17.88|17.52|14
1593659700000|2020-07-02 03:15:00|17.9|17.54|17.9|17.54|17.9|17.54|17.89|17.53|25
1593660000000|2020-07-02 03:20:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|5
1593660300000|2020-07-02 03:25:00|17.9|17.54|17.9|17.54|17.9|17.54|17.89|17.53|9
1593660600000|2020-07-02 03:30:00|17.89|17.53|17.9|17.54|17.9|17.54|17.89|17.53|26
1593660900000|2020-07-02 03:35:00|17.89|17.53|17.9|17.54|17.9|17.54|17.89|17.53|2
1593661200000|2020-07-02 03:40:00|17.89|17.53|17.89|17.53|17.9|17.54|17.89|17.53|33
1593661500000|2020-07-02 03:45:00|17.9|17.54|17.89|17.53|17.9|17.54|17.88|17.52|4
1593661800000|2020-07-02 03:50:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|8
1593662100000|2020-07-02 03:55:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|18
1593662400000|2020-07-02 04:00:00|17.9|17.54|17.9|17.54|17.9|17.54|17.89|17.53|7
1593662700000|2020-07-02 04:05:00|17.89|17.53|17.9|17.54|17.9|17.54|17.88|17.52|8
1593663000000|2020-07-02 04:10:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|3
1593663600000|2020-07-02 04:20:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|2
1593663900000|2020-07-02 04:25:00|17.9|17.54|17.9|17.54|17.9|17.54|17.89|17.53|15
1593664200000|2020-07-02 04:30:00|17.89|17.53|17.89|17.53|17.9|17.54|17.88|17.52|19
1593664800000|2020-07-02 04:40:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|13
1593665100000|2020-07-02 04:45:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|2
1593665400000|2020-07-02 04:50:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|12
1593665700000|2020-07-02 04:55:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|4
1593666000000|2020-07-02 05:00:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|9
1593666300000|2020-07-02 05:05:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|2
1593666600000|2020-07-02 05:10:00|17.9|17.54|17.9|17.54|17.91|17.55|17.89|17.53|27
1593666900000|2020-07-02 05:15:00|17.89|17.53|17.89|17.53|17.9|17.54|17.89|17.53|7
1593667200000|2020-07-02 05:20:00|17.9|17.54|17.88|17.52|17.9|17.54|17.88|17.52|33
1593667500000|2020-07-02 05:25:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|16
1593667800000|2020-07-02 05:30:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|24
1593668100000|2020-07-02 05:35:00|17.89|17.53|17.87|17.51|17.89|17.53|17.87|17.51|15
1593668400000|2020-07-02 05:40:00|17.88|17.52|17.88|17.52|17.89|17.53|17.87|17.51|7
1593668700000|2020-07-02 05:45:00|17.89|17.53|17.87|17.51|17.89|17.53|17.86|17.5|19
1593669000000|2020-07-02 05:50:00|17.86|17.5|17.83|17.47|17.86|17.5|17.83|17.47|20
1593669300000|2020-07-02 05:55:00|17.84|17.48|17.82|17.46|17.85|17.49|17.82|17.46|35
1593669600000|2020-07-02 06:00:00|17.81|17.45|17.82|17.46|17.84|17.48|17.81|17.45|34
1593669900000|2020-07-02 06:05:00|17.83|17.47|17.83|17.47|17.84|17.48|17.81|17.45|27
1593670200000|2020-07-02 06:10:00|17.82|17.46|17.82|17.46|17.84|17.48|17.8|17.44|29
1593670500000|2020-07-02 06:15:00|17.83|17.47|17.85|17.49|17.87|17.51|17.82|17.46|17
1593670800000|2020-07-02 06:20:00|17.84|17.48|17.84|17.48|17.84|17.48|17.83|17.47|25
1593671100000|2020-07-02 06:25:00|17.83|17.47|17.85|17.49|17.86|17.5|17.83|17.47|13
1593671400000|2020-07-02 06:30:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|28
1593671700000|2020-07-02 06:35:00|17.84|17.48|17.84|17.48|17.85|17.49|17.84|17.48|17
1593672000000|2020-07-02 06:40:00|17.85|17.49|17.86|17.5|17.87|17.51|17.85|17.49|4
1593672300000|2020-07-02 06:45:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|27
1593672600000|2020-07-02 06:50:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|6
1593672900000|2020-07-02 06:55:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|12
1593673200000|2020-07-02 07:00:00|17.86|17.5|17.86|17.5|17.86|17.5|17.85|17.49|9
1593673500000|2020-07-02 07:05:00|17.85|17.49|17.87|17.51|17.88|17.52|17.85|17.49|23
1593673800000|2020-07-02 07:10:00|17.88|17.52|17.87|17.51|17.88|17.52|17.87|17.51|4
1593674100000|2020-07-02 07:15:00|17.88|17.52|17.87|17.51|17.88|17.52|17.87|17.51|12
1593674400000|2020-07-02 07:20:00|17.86|17.5|17.83|17.47|17.86|17.5|17.83|17.47|14
1593674700000|2020-07-02 07:25:00|17.82|17.46|17.83|17.47|17.83|17.47|17.81|17.45|4
1593675000000|2020-07-02 07:30:00|17.82|17.46|17.82|17.46|17.83|17.47|17.8|17.44|11
1593675300000|2020-07-02 07:35:00|17.83|17.47|17.82|17.46|17.83|17.47|17.82|17.46|12
1593675600000|2020-07-02 07:40:00|17.83|17.47|17.84|17.48|17.84|17.48|17.82|17.46|8
1593675900000|2020-07-02 07:45:00|17.83|17.47|17.82|17.46|17.83|17.47|17.82|17.46|2
1593676500000|2020-07-02 07:55:00|17.81|17.45|17.82|17.46|17.82|17.46|17.81|17.45|4
1593676800000|2020-07-02 08:00:00|17.81|17.45|17.8|17.44|17.81|17.45|17.8|17.44|4
1593677100000|2020-07-02 08:05:00|17.79|17.43|17.79|17.43|17.8|17.44|17.78|17.42|11
1593677700000|2020-07-02 08:15:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|8
1593678000000|2020-07-02 08:20:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|13
1593678300000|2020-07-02 08:25:00|17.79|17.43|17.78|17.42|17.79|17.43|17.78|17.42|10
1593678600000|2020-07-02 08:30:00|17.79|17.43|17.78|17.42|17.79|17.43|17.78|17.42|4
1593678900000|2020-07-02 08:35:00|17.79|17.43|17.77|17.41|17.79|17.43|17.77|17.41|37
1593679200000|2020-07-02 08:40:00|17.78|17.42|17.74|17.38|17.78|17.42|17.73|17.37|15
1593679500000|2020-07-02 08:45:00|17.73|17.37|17.79|17.43|17.79|17.43|17.72|17.36|21
1593679800000|2020-07-02 08:50:00|17.8|17.44|17.8|17.44|17.8|17.44|17.79|17.43|7
1593680100000|2020-07-02 08:55:00|17.81|17.45|17.81|17.45|17.82|17.46|17.81|17.45|9
1593680400000|2020-07-02 09:00:00|17.8|17.44|17.81|17.45|17.81|17.45|17.8|17.44|8
1593680700000|2020-07-02 09:05:00|17.82|17.46|17.82|17.46|17.83|17.47|17.82|17.46|5
1593681000000|2020-07-02 09:10:00|17.83|17.47|17.82|17.46|17.83|17.47|17.82|17.46|2
1593681300000|2020-07-02 09:15:00|17.83|17.47|17.82|17.46|17.83|17.47|17.82|17.46|10
1593681600000|2020-07-02 09:20:00|17.83|17.47|17.82|17.46|17.83|17.47|17.81|17.45|6
1593681900000|2020-07-02 09:25:00|17.83|17.47|17.81|17.45|17.83|17.47|17.81|17.45|7
1593682200000|2020-07-02 09:30:00|17.8|17.44|17.79|17.43|17.81|17.45|17.79|17.43|4
1593682500000|2020-07-02 09:35:00|17.78|17.42|17.79|17.43|17.8|17.44|17.78|17.42|12
1593682800000|2020-07-02 09:40:00|17.78|17.42|17.77|17.41|17.78|17.42|17.76|17.4|10
1593683100000|2020-07-02 09:45:00|17.78|17.42|17.77|17.41|17.78|17.42|17.77|17.41|4
1593683400000|2020-07-02 09:50:00|17.78|17.42|17.77|17.41|17.78|17.42|17.77|17.41|10
1593683700000|2020-07-02 09:55:00|17.78|17.42|17.78|17.42|17.78|17.42|17.77|17.41|17
1593684000000|2020-07-02 10:00:00|17.77|17.41|17.77|17.41|17.78|17.42|17.77|17.41|7
1593684300000|2020-07-02 10:05:00|17.76|17.4|17.75|17.39|17.76|17.4|17.75|17.39|4
1593684600000|2020-07-02 10:10:00|17.74|17.38|17.74|17.38|17.74|17.38|17.73|17.37|11
1593684900000|2020-07-02 10:15:00|17.75|17.39|17.76|17.4|17.77|17.41|17.75|17.39|6
1593685200000|2020-07-02 10:20:00|17.77|17.41|17.76|17.4|17.77|17.41|17.76|17.4|16
1593685500000|2020-07-02 10:25:00|17.75|17.39|17.75|17.39|17.75|17.39|17.74|17.38|27
1593685800000|2020-07-02 10:30:00|17.74|17.38|17.79|17.43|17.8|17.44|17.74|17.38|17
1593686100000|2020-07-02 10:35:00|17.8|17.44|17.78|17.42|17.8|17.44|17.77|17.41|13
1593686400000|2020-07-02 10:40:00|17.77|17.41|17.74|17.38|17.77|17.41|17.74|17.38|10
1593686700000|2020-07-02 10:45:00|17.75|17.39|17.76|17.4|17.77|17.41|17.74|17.38|8
1593687000000|2020-07-02 10:50:00|17.75|17.39|17.77|17.41|17.78|17.42|17.75|17.39|11
1593687300000|2020-07-02 10:55:00|17.78|17.42|17.8|17.44|17.8|17.44|17.78|17.42|7
1593687600000|2020-07-02 11:00:00|17.79|17.43|17.78|17.42|17.8|17.44|17.78|17.42|6
1593687900000|2020-07-02 11:05:00|17.79|17.43|17.77|17.41|17.79|17.43|17.77|17.41|9
1593688200000|2020-07-02 11:10:00|17.78|17.42|17.77|17.41|17.79|17.43|17.76|17.4|14
1593688500000|2020-07-02 11:15:00|17.76|17.4|17.75|17.39|17.77|17.41|17.75|17.39|12
1593688800000|2020-07-02 11:20:00|17.76|17.4|17.77|17.41|17.77|17.41|17.75|17.39|20
1593689100000|2020-07-02 11:25:00|17.76|17.4|17.76|17.4|17.77|17.41|17.75|17.39|61
1593689400000|2020-07-02 11:30:00|17.75|17.39|17.75|17.39|17.76|17.4|17.74|17.38|51
1593689700000|2020-07-02 11:35:00|17.74|17.38|17.75|17.39|17.75|17.39|17.73|17.37|6
1593690000000|2020-07-02 11:40:00|17.74|17.38|17.76|17.4|17.76|17.4|17.74|17.38|7
1593690300000|2020-07-02 11:45:00|17.77|17.41|17.78|17.42|17.78|17.42|17.77|17.41|2
1593690600000|2020-07-02 11:50:00|17.77|17.41|17.79|17.43|17.79|17.43|17.77|17.41|5
1593690900000|2020-07-02 11:55:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|14
1593691200000|2020-07-02 12:00:00|17.78|17.42|17.79|17.43|17.8|17.44|17.78|17.42|30
1593691500000|2020-07-02 12:05:00|17.8|17.44|17.79|17.43|17.8|17.44|17.79|17.43|6
1593691800000|2020-07-02 12:10:00|17.8|17.44|17.79|17.43|17.8|17.44|17.79|17.43|4
1593692100000|2020-07-02 12:15:00|17.8|17.44|17.79|17.43|17.8|17.44|17.79|17.43|26
1593692400000|2020-07-02 12:20:00|17.8|17.44|17.78|17.42|17.8|17.44|17.78|17.42|19
1593692700000|2020-07-02 12:25:00|17.77|17.41|17.77|17.41|17.78|17.42|17.76|17.4|9
1593693000000|2020-07-02 12:30:00|17.78|17.42|17.86|17.5|17.87|17.51|17.78|17.42|39
1593693300000|2020-07-02 12:35:00|17.87|17.51|17.84|17.48|17.87|17.51|17.83|17.47|18
1593693600000|2020-07-02 12:40:00|17.85|17.49|17.85|17.49|17.87|17.51|17.84|17.48|17
1593693900000|2020-07-02 12:45:00|17.86|17.5|17.86|17.5|17.86|17.5|17.86|17.5|1
1593694200000|2020-07-02 12:50:00|17.85|17.49|17.86|17.5|17.86|17.5|17.84|17.48|14
1593694500000|2020-07-02 12:55:00|17.85|17.49|17.85|17.49|17.86|17.5|17.84|17.48|7
1593694800000|2020-07-02 13:00:00|17.84|17.48|17.86|17.5|17.86|17.5|17.84|17.48|25
1593695100000|2020-07-02 13:05:00|17.85|17.49|17.84|17.48|17.85|17.49|17.84|17.48|32
1593695400000|2020-07-02 13:10:00|17.85|17.49|17.82|17.46|17.85|17.49|17.82|17.46|24
1593695700000|2020-07-02 13:15:00|17.83|17.47|17.83|17.47|17.84|17.48|17.83|17.47|3
1593696000000|2020-07-02 13:20:00|17.84|17.48|17.86|17.5|17.87|17.51|17.84|17.48|5
1593696300000|2020-07-02 13:25:00|17.85|17.49|17.85|17.49|17.86|17.5|17.85|17.49|3
1593696600000|2020-07-02 13:30:00|17.86|17.5|17.86|17.5|17.86|17.5|17.84|17.48|21
1593696900000|2020-07-02 13:35:00|17.87|17.51|17.85|17.49|17.87|17.51|17.85|17.49|7
1593697200000|2020-07-02 13:40:00|17.86|17.5|17.87|17.51|17.87|17.51|17.85|17.49|6
1593697500000|2020-07-02 13:45:00|17.88|17.52|17.9|17.54|17.91|17.55|17.88|17.52|43
1593697800000|2020-07-02 13:50:00|17.89|17.53|17.89|17.53|17.91|17.55|17.89|17.53|17
1593698100000|2020-07-02 13:55:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|4
1593698400000|2020-07-02 14:00:00|17.9|17.54|17.89|17.53|17.9|17.54|17.88|17.52|18
1593698700000|2020-07-02 14:05:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|2
1593699000000|2020-07-02 14:10:00|17.88|17.52|17.87|17.51|17.88|17.52|17.87|17.51|4
1593699300000|2020-07-02 14:15:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|2
1593699600000|2020-07-02 14:20:00|17.86|17.5|17.86|17.5|17.87|17.51|17.86|17.5|5
1593699900000|2020-07-02 14:25:00|17.87|17.51|17.85|17.49|17.87|17.51|17.85|17.49|3
1593700200000|2020-07-02 14:30:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|4
1593700500000|2020-07-02 14:35:00|17.84|17.48|17.85|17.49|17.85|17.49|17.84|17.48|4
1593700800000|2020-07-02 14:40:00|17.84|17.48|17.84|17.48|17.84|17.48|17.84|17.48|1
1593701100000|2020-07-02 14:45:00|17.85|17.49|17.85|17.49|17.85|17.49|17.84|17.48|21
1593701400000|2020-07-02 14:50:00|17.86|17.5|17.8|17.44|17.86|17.5|17.8|17.44|42
1593701700000|2020-07-02 14:55:00|17.79|17.43|17.78|17.42|17.8|17.44|17.78|17.42|22
1593702000000|2020-07-02 15:00:00|17.79|17.43|17.63|17.27|17.79|17.43|17.63|17.27|37
1593702300000|2020-07-02 15:05:00|17.61|17.25|17.63|17.27|17.63|17.27|17.51|17.15|223
1593702600000|2020-07-02 15:10:00|17.62|17.26|17.54|17.18|17.63|17.27|17.53|17.17|98
1593702900000|2020-07-02 15:15:00|17.55|17.19|17.61|17.25|17.63|17.27|17.52|17.16|77
1593703200000|2020-07-02 15:20:00|17.62|17.26|17.63|17.27|17.63|17.27|17.6|17.24|40
1593703500000|2020-07-02 15:25:00|17.62|17.26|17.58|17.22|17.62|17.26|17.56|17.2|55
1593703800000|2020-07-02 15:30:00|17.57|17.21|17.59|17.23|17.6|17.24|17.57|17.21|27
1593704100000|2020-07-02 15:35:00|17.58|17.22|17.59|17.23|17.59|17.23|17.58|17.22|6
1593704400000|2020-07-02 15:40:00|17.6|17.24|17.62|17.26|17.63|17.27|17.6|17.24|15
1593704700000|2020-07-02 15:45:00|17.61|17.25|17.62|17.26|17.63|17.27|17.61|17.25|18
1593705000000|2020-07-02 15:50:00|17.61|17.25|17.61|17.25|17.62|17.26|17.6|17.24|15
1593705300000|2020-07-02 15:55:00|17.6|17.24|17.57|17.21|17.61|17.25|17.56|17.2|50
1593705600000|2020-07-02 16:00:00|17.56|17.2|17.51|17.15|17.61|17.25|17.51|17.15|86
1593705900000|2020-07-02 16:05:00|17.52|17.16|17.57|17.21|17.58|17.22|17.52|17.16|30
1593706200000|2020-07-02 16:10:00|17.56|17.2|17.59|17.23|17.59|17.23|17.56|17.2|10
1593706500000|2020-07-02 16:15:00|17.58|17.22|17.58|17.22|17.59|17.23|17.57|17.21|11
1593706800000|2020-07-02 16:20:00|17.57|17.21|17.55|17.19|17.58|17.22|17.54|17.18|23
1593707100000|2020-07-02 16:25:00|17.54|17.18|17.54|17.18|17.55|17.19|17.54|17.18|3
1593707400000|2020-07-02 16:30:00|17.53|17.17|17.55|17.19|17.56|17.2|17.52|17.16|25
1593707700000|2020-07-02 16:35:00|17.56|17.2|17.49|17.13|17.58|17.22|17.46|17.1|70
1593708000000|2020-07-02 16:40:00|17.5|17.14|17.48|17.12|17.5|17.14|17.41|17.05|115
1593708300000|2020-07-02 16:45:00|17.49|17.13|17.55|17.19|17.56|17.2|17.48|17.12|53
1593708600000|2020-07-02 16:50:00|17.56|17.2|17.6|17.24|17.62|17.26|17.55|17.19|62
1593708900000|2020-07-02 16:55:00|17.59|17.23|17.58|17.22|17.6|17.24|17.57|17.21|26
1593709200000|2020-07-02 17:00:00|17.57|17.21|17.56|17.2|17.58|17.22|17.54|17.18|16
1593709500000|2020-07-02 17:05:00|17.57|17.21|17.59|17.23|17.59|17.23|17.57|17.21|25
1593709800000|2020-07-02 17:10:00|17.58|17.22|17.54|17.18|17.58|17.22|17.54|17.18|21
1593710100000|2020-07-02 17:15:00|17.55|17.19|17.53|17.17|17.55|17.19|17.52|17.16|15
1593710400000|2020-07-02 17:20:00|17.54|17.18|17.57|17.21|17.58|17.22|17.54|17.18|10
1593710700000|2020-07-02 17:25:00|17.58|17.22|17.58|17.22|17.59|17.23|17.57|17.21|9
1593711000000|2020-07-02 17:30:00|17.57|17.21|17.6|17.24|17.6|17.24|17.57|17.21|18
1593711300000|2020-07-02 17:35:00|17.59|17.23|17.58|17.22|17.59|17.23|17.57|17.21|4
1593711600000|2020-07-02 17:40:00|17.57|17.21|17.6|17.24|17.6|17.24|17.57|17.21|10
1593711900000|2020-07-02 17:45:00|17.59|17.23|17.6|17.24|17.61|17.25|17.58|17.22|12
1593712200000|2020-07-02 17:50:00|17.61|17.25|17.62|17.26|17.62|17.26|17.6|17.24|6
1593712500000|2020-07-02 17:55:00|17.61|17.25|17.6|17.24|17.62|17.26|17.6|17.24|8
1593712800000|2020-07-02 18:00:00|17.61|17.25|17.6|17.24|17.62|17.26|17.6|17.24|12
1593713100000|2020-07-02 18:05:00|17.59|17.23|17.57|17.21|17.61|17.25|17.51|17.15|102
1593713400000|2020-07-02 18:10:00|17.58|17.22|17.61|17.25|17.61|17.25|17.57|17.21|24
1593713700000|2020-07-02 18:15:00|17.62|17.26|17.62|17.26|17.64|17.28|17.6|17.24|23
1593714000000|2020-07-02 18:20:00|17.63|17.27|17.67|17.31|17.67|17.31|17.61|17.25|38
1593714300000|2020-07-02 18:25:00|17.68|17.32|17.66|17.3|17.69|17.33|17.66|17.3|55
1593714600000|2020-07-02 18:30:00|17.67|17.31|17.68|17.32|17.7|17.34|17.66|17.3|40
1593714900000|2020-07-02 18:35:00|17.69|17.33|17.63|17.27|17.69|17.33|17.62|17.26|41
1593715200000|2020-07-02 18:40:00|17.62|17.26|17.62|17.26|17.63|17.27|17.62|17.26|9
1593715500000|2020-07-02 18:45:00|17.61|17.25|17.61|17.25|17.62|17.26|17.6|17.24|27
1593715800000|2020-07-02 18:50:00|17.6|17.24|17.61|17.25|17.61|17.25|17.6|17.24|20
1593716100000|2020-07-02 18:55:00|17.6|17.24|17.62|17.26|17.62|17.26|17.6|17.24|81
1593716700000|2020-07-02 19:05:00|17.61|17.25|17.58|17.22|17.62|17.26|17.57|17.21|18
1593717000000|2020-07-02 19:10:00|17.57|17.21|17.63|17.27|17.64|17.28|17.56|17.2|33
1593717300000|2020-07-02 19:15:00|17.64|17.28|17.65|17.29|17.67|17.31|17.64|17.28|8
1593717600000|2020-07-02 19:20:00|17.64|17.28|17.63|17.27|17.65|17.29|17.63|17.27|10
1593717900000|2020-07-02 19:25:00|17.64|17.28|17.61|17.25|17.65|17.29|17.61|17.25|20
1593718200000|2020-07-02 19:30:00|17.62|17.26|17.63|17.27|17.63|17.27|17.61|17.25|6
1593718500000|2020-07-02 19:35:00|17.62|17.26|17.63|17.27|17.64|17.28|17.62|17.26|10
1593718800000|2020-07-02 19:40:00|17.62|17.26|17.63|17.27|17.63|17.27|17.62|17.26|2
1593719100000|2020-07-02 19:45:00|17.62|17.26|17.6|17.24|17.62|17.26|17.59|17.23|31
1593719400000|2020-07-02 19:50:00|17.59|17.23|17.58|17.22|17.59|17.23|17.52|17.16|59
1593719700000|2020-07-02 19:55:00|17.57|17.21|17.59|17.23|17.6|17.24|17.55|17.19|33
1593720000000|2020-07-02 20:00:00|17.6|17.24|17.57|17.21|17.6|17.24|17.56|17.2|18
1593720300000|2020-07-02 20:05:00|17.56|17.2|17.57|17.21|17.57|17.21|17.56|17.2|14
1593720900000|2020-07-02 20:15:00|17.58|17.22|17.6|17.24|17.6|17.24|17.57|17.21|5
1593721200000|2020-07-02 20:20:00|17.59|17.23|17.59|17.23|17.6|17.24|17.57|17.21|17
1593721500000|2020-07-02 20:25:00|17.58|17.22|17.59|17.23|17.59|17.23|17.58|17.22|10
1593721800000|2020-07-02 20:30:00|17.58|17.22|17.62|17.26|17.63|17.27|17.58|17.22|15
1593722100000|2020-07-02 20:35:00|17.63|17.27|17.63|17.27|17.63|17.27|17.63|17.27|1
1593722400000|2020-07-02 20:40:00|17.64|17.28|17.63|17.27|17.64|17.28|17.63|17.27|10
1593722700000|2020-07-02 20:45:00|17.62|17.26|17.63|17.27|17.63|17.27|17.62|17.26|2
1593723000000|2020-07-02 20:50:00|17.64|17.28|17.64|17.28|17.65|17.29|17.64|17.28|13
1593723600000|2020-07-02 21:00:00|17.65|17.29|17.66|17.3|17.66|17.3|17.64|17.28|6
1593723900000|2020-07-02 21:05:00|17.65|17.29|17.64|17.28|17.65|17.29|17.64|17.28|10
1593724200000|2020-07-02 21:10:00|17.65|17.29|17.64|17.28|17.65|17.29|17.64|17.28|4
1593724500000|2020-07-02 21:15:00|17.65|17.29|17.64|17.28|17.65|17.29|17.64|17.28|8
1593724800000|2020-07-02 21:20:00|17.65|17.29|17.64|17.28|17.65|17.29|17.64|17.28|28
1593725100000|2020-07-02 21:25:00|17.65|17.29|17.65|17.29|17.65|17.29|17.64|17.28|11
1593725400000|2020-07-02 21:30:00|17.66|17.3|17.66|17.3|17.66|17.3|17.65|17.29|9
1593726000000|2020-07-02 21:40:00|17.67|17.31|17.66|17.3|17.67|17.31|17.66|17.3|8
1593726300000|2020-07-02 21:45:00|17.67|17.31|17.67|17.31|17.67|17.31|17.66|17.3|5
1593726600000|2020-07-02 21:50:00|17.66|17.3|17.67|17.31|17.67|17.31|17.66|17.3|2
1593726900000|2020-07-02 21:55:00|17.68|17.32|17.71|17.35|17.81|17.45|17.67|17.31|58
1593727200000|2020-07-02 22:00:00|17.72|17.36|17.74|17.38|17.77|17.41|17.69|17.33|93
1593727500000|2020-07-02 22:05:00|17.75|17.39|17.74|17.38|17.76|17.4|17.72|17.36|29
1593727800000|2020-07-02 22:10:00|17.75|17.39|17.77|17.41|17.79|17.43|17.75|17.39|40
1593728100000|2020-07-02 22:15:00|17.78|17.42|17.75|17.39|17.78|17.42|17.72|17.36|72
1593728400000|2020-07-02 22:20:00|17.74|17.38|17.74|17.38|17.78|17.42|17.73|17.37|39
1593728700000|2020-07-02 22:25:00|17.75|17.39|17.75|17.39|17.77|17.41|17.74|17.38|25
1593729000000|2020-07-02 22:30:00|17.76|17.4|17.73|17.37|17.77|17.41|17.73|17.37|14
1593729300000|2020-07-02 22:35:00|17.74|17.38|17.74|17.38|17.76|17.4|17.71|17.35|49
1593729600000|2020-07-02 22:40:00|17.75|17.39|17.7|17.34|17.76|17.4|17.69|17.33|47
1593729900000|2020-07-02 22:45:00|17.71|17.35|17.73|17.37|17.75|17.39|17.7|17.34|25
1593730200000|2020-07-02 22:50:00|17.72|17.36|17.7|17.34|17.73|17.37|17.7|17.34|19
1593730500000|2020-07-02 22:55:00|17.69|17.33|17.7|17.34|17.73|17.37|17.69|17.33|32
1593730800000|2020-07-02 23:00:00|17.69|17.33|17.69|17.33|17.7|17.34|17.69|17.33|35
1593731100000|2020-07-02 23:05:00|17.7|17.34|17.69|17.33|17.7|17.34|17.69|17.33|32
1593731400000|2020-07-02 23:10:00|17.7|17.34|17.69|17.33|17.7|17.34|17.69|17.33|40
1593731700000|2020-07-02 23:15:00|17.68|17.32|17.66|17.3|17.68|17.32|17.66|17.3|7
1593732000000|2020-07-02 23:20:00|17.65|17.29|17.65|17.29|17.66|17.3|17.65|17.29|43
1593732300000|2020-07-02 23:25:00|17.66|17.3|17.65|17.29|17.67|17.31|17.65|17.29|28
1593732600000|2020-07-02 23:30:00|17.64|17.28|17.73|17.37|17.74|17.38|17.64|17.28|42
1593732900000|2020-07-02 23:35:00|17.72|17.36|17.7|17.34|17.74|17.38|17.7|17.34|35
1593733200000|2020-07-02 23:40:00|17.71|17.35|17.71|17.35|17.72|17.36|17.69|17.33|33
1593733500000|2020-07-02 23:45:00|17.7|17.34|17.68|17.32|17.71|17.35|17.68|17.32|20
1593733800000|2020-07-02 23:50:00|17.67|17.31|17.67|17.31|17.69|17.33|17.67|17.31|5
1593734100000|2020-07-02 23:55:00|17.68|17.32|17.67|17.31|17.68|17.32|17.66|17.3|24
1593734400000|2020-07-03 00:00:00|17.66|17.3|17.63|17.27|17.67|17.31|17.63|17.27|42
1593734700000|2020-07-03 00:05:00|17.64|17.28|17.65|17.29|17.67|17.31|17.63|17.27|52
1593735000000|2020-07-03 00:10:00|17.64|17.28|17.67|17.31|17.67|17.31|17.64|17.28|8
1593735300000|2020-07-03 00:15:00|17.66|17.3|17.67|17.31|17.67|17.31|17.63|17.27|26
1593735600000|2020-07-03 00:20:00|17.68|17.32|17.68|17.32|17.68|17.32|17.68|17.32|1
1593735900000|2020-07-03 00:25:00|17.69|17.33|17.68|17.32|17.69|17.33|17.67|17.31|14
1593736200000|2020-07-03 00:30:00|17.67|17.31|17.69|17.33|17.7|17.34|17.67|17.31|7
1593736500000|2020-07-03 00:35:00|17.68|17.32|17.68|17.32|17.69|17.33|17.68|17.32|3
1593736800000|2020-07-03 00:40:00|17.69|17.33|17.72|17.36|17.72|17.36|17.69|17.33|8
1593737100000|2020-07-03 00:45:00|17.73|17.37|17.74|17.38|17.74|17.38|17.73|17.37|10
1593737400000|2020-07-03 00:50:00|17.73|17.37|17.72|17.36|17.73|17.37|17.72|17.36|8
1593737700000|2020-07-03 00:55:00|17.73|17.37|17.72|17.36|17.73|17.37|17.71|17.35|30
1593738000000|2020-07-03 01:00:00|17.71|17.35|17.71|17.35|17.72|17.36|17.71|17.35|9
1593738300000|2020-07-03 01:05:00|17.72|17.36|17.72|17.36|17.72|17.36|17.71|17.35|5
1593738600000|2020-07-03 01:10:00|17.71|17.35|17.72|17.36|17.72|17.36|17.71|17.35|12
1593738900000|2020-07-03 01:15:00|17.73|17.37|17.75|17.39|17.75|17.39|17.73|17.37|7
1593739200000|2020-07-03 01:20:00|17.76|17.4|17.75|17.39|17.76|17.4|17.75|17.39|14
1593739500000|2020-07-03 01:25:00|17.76|17.4|17.8|17.44|17.81|17.45|17.75|17.39|39
1593739800000|2020-07-03 01:30:00|17.79|17.43|17.81|17.45|17.81|17.45|17.79|17.43|19
1593740100000|2020-07-03 01:35:00|17.8|17.44|17.79|17.43|17.81|17.45|17.78|17.42|8
1593740400000|2020-07-03 01:40:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|18
1593740700000|2020-07-03 01:45:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|7
1593741900000|2020-07-03 02:05:00|17.79|17.43|17.78|17.42|17.79|17.43|17.78|17.42|2
1593742500000|2020-07-03 02:15:00|17.79|17.43|17.78|17.42|17.79|17.43|17.78|17.42|4
1593742800000|2020-07-03 02:20:00|17.79|17.43|17.78|17.42|17.79|17.43|17.78|17.42|10
1593743100000|2020-07-03 02:25:00|17.79|17.43|17.77|17.41|17.79|17.43|17.77|17.41|9
1593743400000|2020-07-03 02:30:00|17.78|17.42|17.76|17.4|17.78|17.42|17.76|17.4|7
1593743700000|2020-07-03 02:35:00|17.75|17.39|17.75|17.39|17.75|17.39|17.75|17.39|1
1593744000000|2020-07-03 02:40:00|17.74|17.38|17.74|17.38|17.74|17.38|17.74|17.38|1
1593744600000|2020-07-03 02:50:00|17.73|17.37|17.71|17.35|17.73|17.37|17.7|17.34|17
1593744900000|2020-07-03 02:55:00|17.7|17.34|17.71|17.35|17.71|17.35|17.7|17.34|8
1593745200000|2020-07-03 03:00:00|17.72|17.36|17.72|17.36|17.72|17.36|17.71|17.35|7
1593745800000|2020-07-03 03:10:00|17.73|17.37|17.73|17.37|17.73|17.37|17.72|17.36|13
1593746100000|2020-07-03 03:15:00|17.72|17.36|17.73|17.37|17.73|17.37|17.72|17.36|22
1593746400000|2020-07-03 03:20:00|17.72|17.36|17.75|17.39|17.75|17.39|17.72|17.36|4
1593746700000|2020-07-03 03:25:00|17.74|17.38|17.74|17.38|17.75|17.39|17.74|17.38|5
1593747000000|2020-07-03 03:30:00|17.73|17.37|17.73|17.37|17.73|17.37|17.73|17.37|1
1593747300000|2020-07-03 03:35:00|17.72|17.36|17.72|17.36|17.73|17.37|17.72|17.36|5
1593747600000|2020-07-03 03:40:00|17.73|17.37|17.72|17.36|17.73|17.37|17.72|17.36|4
1593747900000|2020-07-03 03:45:00|17.71|17.35|17.72|17.36|17.72|17.36|17.71|17.35|2
1593748200000|2020-07-03 03:50:00|17.71|17.35|17.71|17.35|17.72|17.36|17.71|17.35|3
1593748500000|2020-07-03 03:55:00|17.72|17.36|17.71|17.35|17.72|17.36|17.7|17.34|4
1593748800000|2020-07-03 04:00:00|17.72|17.36|17.72|17.36|17.72|17.36|17.71|17.35|3
1593749100000|2020-07-03 04:05:00|17.71|17.35|17.71|17.35|17.72|17.36|17.71|17.35|9
1593749400000|2020-07-03 04:10:00|17.72|17.36|17.69|17.33|17.72|17.36|17.69|17.33|8
1593749700000|2020-07-03 04:15:00|17.68|17.32|17.66|17.3|17.68|17.32|17.65|17.29|9
1593750000000|2020-07-03 04:20:00|17.65|17.29|17.67|17.31|17.68|17.32|17.65|17.29|19
1593750300000|2020-07-03 04:25:00|17.68|17.32|17.67|17.31|17.68|17.32|17.67|17.31|2
1593750600000|2020-07-03 04:30:00|17.66|17.3|17.66|17.3|17.67|17.31|17.66|17.3|3
1593750900000|2020-07-03 04:35:00|17.67|17.31|17.67|17.31|17.67|17.31|17.66|17.3|11
1593751200000|2020-07-03 04:40:00|17.68|17.32|17.69|17.33|17.69|17.33|17.68|17.32|12
1593751500000|2020-07-03 04:45:00|17.68|17.32|17.68|17.32|17.69|17.33|17.68|17.32|5
1593751800000|2020-07-03 04:50:00|17.69|17.33|17.69|17.33|17.69|17.33|17.69|17.33|1
1593752100000|2020-07-03 04:55:00|17.68|17.32|17.69|17.33|17.69|17.33|17.68|17.32|4
1593752400000|2020-07-03 05:00:00|17.7|17.34|17.72|17.36|17.72|17.36|17.7|17.34|3
1593752700000|2020-07-03 05:05:00|17.71|17.35|17.7|17.34|17.71|17.35|17.7|17.34|6
1593753000000|2020-07-03 05:10:00|17.71|17.35|17.72|17.36|17.72|17.36|17.71|17.35|4
1593753300000|2020-07-03 05:15:00|17.71|17.35|17.68|17.32|17.72|17.36|17.68|17.32|18
1593753600000|2020-07-03 05:20:00|17.67|17.31|17.66|17.3|17.68|17.32|17.66|17.3|11
1593753900000|2020-07-03 05:25:00|17.65|17.29|17.65|17.29|17.67|17.31|17.65|17.29|11
1593754200000|2020-07-03 05:30:00|17.66|17.3|17.73|17.37|17.74|17.38|17.65|17.29|38
1593754500000|2020-07-03 05:35:00|17.72|17.36|17.73|17.37|17.74|17.38|17.71|17.35|34
1593754800000|2020-07-03 05:40:00|17.72|17.36|17.73|17.37|17.74|17.38|17.72|17.36|10
1593755100000|2020-07-03 05:45:00|17.74|17.38|17.74|17.38|17.74|17.38|17.73|17.37|15
1593755400000|2020-07-03 05:50:00|17.75|17.39|17.75|17.39|17.75|17.39|17.75|17.39|1
1593755700000|2020-07-03 05:55:00|17.74|17.38|17.75|17.39|17.75|17.39|17.74|17.38|12
1593756000000|2020-07-03 06:00:00|17.76|17.4|17.77|17.41|17.8|17.44|17.73|17.37|62
1593756300000|2020-07-03 06:05:00|17.76|17.4|17.77|17.41|17.77|17.41|17.74|17.38|14
1593756600000|2020-07-03 06:10:00|17.78|17.42|17.8|17.44|17.8|17.44|17.76|17.4|13
1593756900000|2020-07-03 06:15:00|17.79|17.43|17.79|17.43|17.8|17.44|17.77|17.41|13
1593757200000|2020-07-03 06:20:00|17.8|17.44|17.76|17.4|17.8|17.44|17.76|17.4|25
1593757500000|2020-07-03 06:25:00|17.77|17.41|17.77|17.41|17.79|17.43|17.77|17.41|25
1593757800000|2020-07-03 06:30:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|9
1593758100000|2020-07-03 06:35:00|17.77|17.41|17.77|17.41|17.77|17.41|17.76|17.4|9
1593758400000|2020-07-03 06:40:00|17.76|17.4|17.77|17.41|17.77|17.41|17.76|17.4|12
1593758700000|2020-07-03 06:45:00|17.76|17.4|17.76|17.4|17.76|17.4|17.75|17.39|5
1593759000000|2020-07-03 06:50:00|17.75|17.39|17.77|17.41|17.77|17.41|17.74|17.38|7
1593759300000|2020-07-03 06:55:00|17.76|17.4|17.77|17.41|17.78|17.42|17.75|17.39|20
1593759600000|2020-07-03 07:00:00|17.78|17.42|17.77|17.41|17.78|17.42|17.77|17.41|8
1593760200000|2020-07-03 07:10:00|17.78|17.42|17.76|17.4|17.78|17.42|17.76|17.4|9
1593760500000|2020-07-03 07:15:00|17.77|17.41|17.77|17.41|17.77|17.41|17.76|17.4|115
1593760800000|2020-07-03 07:20:00|17.76|17.4|17.77|17.41|17.77|17.41|17.76|17.4|34
1593761100000|2020-07-03 07:25:00|17.78|17.42|17.79|17.43|17.79|17.43|17.77|17.41|36
1593761400000|2020-07-03 07:30:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|18
1593761700000|2020-07-03 07:35:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|8
1593762000000|2020-07-03 07:40:00|17.8|17.44|17.83|17.47|17.84|17.48|17.8|17.44|10
1593762300000|2020-07-03 07:45:00|17.84|17.48|17.87|17.51|17.88|17.52|17.83|17.47|38
1593762600000|2020-07-03 07:50:00|17.88|17.52|17.92|17.56|17.93|17.57|17.86|17.5|21
1593762900000|2020-07-03 07:55:00|17.93|17.57|17.91|17.55|17.97|17.61|17.88|17.52|62
1593763200000|2020-07-03 08:00:00|17.92|17.56|18.04|17.68|18.04|17.68|17.89|17.53|87
1593763500000|2020-07-03 08:05:00|18.03|17.67|18.01|17.65|18.04|17.68|18|17.64|17
1593763800000|2020-07-03 08:10:00|18|17.64|17.97|17.61|18.01|17.65|17.97|17.61|18
1593764100000|2020-07-03 08:15:00|17.96|17.6|17.99|17.63|18.02|17.66|17.96|17.6|26
1593764400000|2020-07-03 08:20:00|18|17.64|17.93|17.57|18|17.64|17.93|17.57|25
1593764700000|2020-07-03 08:25:00|17.94|17.58|17.94|17.58|17.95|17.59|17.93|17.57|13
1593765000000|2020-07-03 08:30:00|17.93|17.57|17.91|17.55|17.93|17.57|17.91|17.55|15
1593765300000|2020-07-03 08:35:00|17.92|17.56|17.89|17.53|17.92|17.56|17.89|17.53|6
1593765600000|2020-07-03 08:40:00|17.9|17.54|17.88|17.52|17.9|17.54|17.88|17.52|15
1593765900000|2020-07-03 08:45:00|17.89|17.53|17.88|17.52|17.9|17.54|17.87|17.51|32
1593766200000|2020-07-03 08:50:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|3
1593766500000|2020-07-03 08:55:00|17.88|17.52|17.87|17.51|17.89|17.53|17.87|17.51|8
1593766800000|2020-07-03 09:00:00|17.86|17.5|17.89|17.53|17.89|17.53|17.84|17.48|22
1593767100000|2020-07-03 09:05:00|17.88|17.52|17.92|17.56|17.92|17.56|17.88|17.52|23
1593767400000|2020-07-03 09:10:00|17.91|17.55|17.92|17.56|17.92|17.56|17.9|17.54|40
1593767700000|2020-07-03 09:15:00|17.91|17.55|17.91|17.55|17.93|17.57|17.9|17.54|37
1593768000000|2020-07-03 09:20:00|17.9|17.54|17.89|17.53|17.91|17.55|17.89|17.53|24
1593768300000|2020-07-03 09:25:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|4
1593768600000|2020-07-03 09:30:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|3
1593768900000|2020-07-03 09:35:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|4
1593769200000|2020-07-03 09:40:00|17.87|17.51|17.8|17.44|17.87|17.51|17.79|17.43|28
1593769500000|2020-07-03 09:45:00|17.81|17.45|17.85|17.49|17.87|17.51|17.77|17.41|62
1593769800000|2020-07-03 09:50:00|17.84|17.48|17.86|17.5|17.86|17.5|17.82|17.46|29
1593770100000|2020-07-03 09:55:00|17.85|17.49|17.84|17.48|17.86|17.5|17.82|17.46|13
1593770400000|2020-07-03 10:00:00|17.85|17.49|17.81|17.45|17.85|17.49|17.81|17.45|23
1593770700000|2020-07-03 10:05:00|17.82|17.46|17.81|17.45|17.82|17.46|17.8|17.44|12
1593771000000|2020-07-03 10:10:00|17.82|17.46|17.86|17.5|17.86|17.5|17.82|17.46|25
1593771300000|2020-07-03 10:15:00|17.85|17.49|17.85|17.49|17.85|17.49|17.85|17.49|1
1593771600000|2020-07-03 10:20:00|17.84|17.48|17.89|17.53|17.9|17.54|17.83|17.47|24
1593771900000|2020-07-03 10:25:00|17.9|17.54|17.9|17.54|17.91|17.55|17.89|17.53|7
1593772200000|2020-07-03 10:30:00|17.89|17.53|17.9|17.54|17.91|17.55|17.88|17.52|24
1593772500000|2020-07-03 10:35:00|17.89|17.53|17.88|17.52|17.9|17.54|17.88|17.52|50
1593772800000|2020-07-03 10:40:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|11
1593773100000|2020-07-03 10:45:00|17.88|17.52|17.87|17.51|17.88|17.52|17.86|17.5|10
1593773400000|2020-07-03 10:50:00|17.86|17.5|17.86|17.5|17.87|17.51|17.86|17.5|11
1593773700000|2020-07-03 10:55:00|17.87|17.51|17.87|17.51|17.89|17.53|17.86|17.5|19
1593774000000|2020-07-03 11:00:00|17.86|17.5|17.85|17.49|17.87|17.51|17.84|17.48|16
1593774300000|2020-07-03 11:05:00|17.84|17.48|17.89|17.53|17.89|17.53|17.84|17.48|20
1593774600000|2020-07-03 11:10:00|17.88|17.52|17.86|17.5|17.89|17.53|17.86|17.5|17
1593774900000|2020-07-03 11:15:00|17.87|17.51|17.86|17.5|17.87|17.51|17.86|17.5|26
1593775200000|2020-07-03 11:20:00|17.87|17.51|17.89|17.53|17.9|17.54|17.87|17.51|45
1593775500000|2020-07-03 11:25:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|16
1593775800000|2020-07-03 11:30:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|2
1593776100000|2020-07-03 11:35:00|17.9|17.54|17.9|17.54|17.9|17.54|17.89|17.53|5
1593776400000|2020-07-03 11:40:00|17.91|17.55|17.89|17.53|17.91|17.55|17.89|17.53|17
1593776700000|2020-07-03 11:45:00|17.9|17.54|17.89|17.53|17.91|17.55|17.89|17.53|6
1593777000000|2020-07-03 11:50:00|17.9|17.54|17.87|17.51|17.91|17.55|17.86|17.5|44
1593777300000|2020-07-03 11:55:00|17.86|17.5|17.88|17.52|17.88|17.52|17.85|17.49|11
1593777600000|2020-07-03 12:00:00|17.87|17.51|17.91|17.55|17.91|17.55|17.87|17.51|43
1593777900000|2020-07-03 12:05:00|17.9|17.54|17.89|17.53|17.92|17.56|17.88|17.52|24
1593778200000|2020-07-03 12:10:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|7
1593778500000|2020-07-03 12:15:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|13
1593779100000|2020-07-03 12:25:00|17.88|17.52|17.87|17.51|17.89|17.53|17.87|17.51|24
1593779400000|2020-07-03 12:30:00|17.88|17.52|17.87|17.51|17.88|17.52|17.87|17.51|8
1593779700000|2020-07-03 12:35:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|2
1593780000000|2020-07-03 12:40:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|7
1593780300000|2020-07-03 12:45:00|17.87|17.51|17.86|17.5|17.88|17.52|17.86|17.5|12
1593780600000|2020-07-03 12:50:00|17.87|17.51|17.88|17.52|17.88|17.52|17.86|17.5|10
1593780900000|2020-07-03 12:55:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|18
1593781200000|2020-07-03 13:00:00|17.89|17.53|17.86|17.5|17.9|17.54|17.85|17.49|14
1593781500000|2020-07-03 13:05:00|17.85|17.49|17.85|17.49|17.85|17.49|17.85|17.49|1
1593781800000|2020-07-03 13:10:00|17.86|17.5|17.88|17.52|17.89|17.53|17.85|17.49|17
1593782100000|2020-07-03 13:15:00|17.87|17.51|17.89|17.53|17.9|17.54|17.87|17.51|13
1593782400000|2020-07-03 13:20:00|17.88|17.52|17.9|17.54|17.91|17.55|17.88|17.52|11
1593782700000|2020-07-03 13:25:00|17.89|17.53|17.9|17.54|17.9|17.54|17.89|17.53|22
1593783000000|2020-07-03 13:30:00|17.89|17.53|17.89|17.53|17.9|17.54|17.88|17.52|29
1593783300000|2020-07-03 13:35:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|11
1593783600000|2020-07-03 13:40:00|17.87|17.51|17.86|17.5|17.87|17.51|17.84|17.48|15
1593783900000|2020-07-03 13:45:00|17.87|17.51|17.88|17.52|17.88|17.52|17.86|17.5|28
1593784200000|2020-07-03 13:50:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|7
1593784500000|2020-07-03 13:55:00|17.9|17.54|17.88|17.52|17.9|17.54|17.87|17.51|15
1593784800000|2020-07-03 14:00:00|17.87|17.51|17.88|17.52|17.89|17.53|17.87|17.51|6
1593785400000|2020-07-03 14:10:00|17.89|17.53|17.87|17.51|17.89|17.53|17.87|17.51|5
1593785700000|2020-07-03 14:15:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|10
1593786000000|2020-07-03 14:20:00|17.88|17.52|17.82|17.46|17.89|17.53|17.82|17.46|19
1593786300000|2020-07-03 14:25:00|17.83|17.47|17.86|17.5|17.87|17.51|17.81|17.45|38
1593786600000|2020-07-03 14:30:00|17.87|17.51|17.84|17.48|17.87|17.51|17.83|17.47|18
1593786900000|2020-07-03 14:35:00|17.83|17.47|17.83|17.47|17.84|17.48|17.79|17.43|39
1593787200000|2020-07-03 14:40:00|17.82|17.46|17.83|17.47|17.83|17.47|17.8|17.44|38
1593787500000|2020-07-03 14:45:00|17.82|17.46|17.83|17.47|17.83|17.47|17.8|17.44|12
1593787800000|2020-07-03 14:50:00|17.84|17.48|17.82|17.46|17.84|17.48|17.82|17.46|15
1593788100000|2020-07-03 14:55:00|17.81|17.45|17.83|17.47|17.83|17.47|17.81|17.45|11
1593788400000|2020-07-03 15:00:00|17.84|17.48|17.87|17.51|17.87|17.51|17.83|17.47|12
1593788700000|2020-07-03 15:05:00|17.86|17.5|17.86|17.5|17.87|17.51|17.85|17.49|25
1593789000000|2020-07-03 15:10:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|2
1593789300000|2020-07-03 15:15:00|17.87|17.51|17.88|17.52|17.88|17.52|17.86|17.5|6
1593789600000|2020-07-03 15:20:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|3
1593789900000|2020-07-03 15:25:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|21
1593790200000|2020-07-03 15:30:00|17.89|17.53|17.87|17.51|17.89|17.53|17.87|17.51|25
1593790500000|2020-07-03 15:35:00|17.88|17.52|17.87|17.51|17.88|17.52|17.87|17.51|58
1593790800000|2020-07-03 15:40:00|17.88|17.52|17.89|17.53|17.9|17.54|17.88|17.52|12
1593791100000|2020-07-03 15:45:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|8
1593791400000|2020-07-03 15:50:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|10
1593791700000|2020-07-03 15:55:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|11
1593792000000|2020-07-03 16:00:00|17.89|17.53|17.89|17.53|17.91|17.55|17.88|17.52|23
1593792300000|2020-07-03 16:05:00|17.88|17.52|17.92|17.56|17.92|17.56|17.88|17.52|9
1593792600000|2020-07-03 16:10:00|17.93|17.57|17.94|17.58|17.94|17.58|17.91|17.55|22
1593792900000|2020-07-03 16:15:00|17.93|17.57|17.92|17.56|17.94|17.58|17.9|17.54|24
1593793200000|2020-07-03 16:20:00|17.93|17.57|17.91|17.55|17.94|17.58|17.91|17.55|25
1593793500000|2020-07-03 16:25:00|17.92|17.56|17.92|17.56|17.93|17.57|17.91|17.55|55
1593793800000|2020-07-03 16:30:00|17.91|17.55|17.92|17.56|17.92|17.56|17.91|17.55|6
1593794100000|2020-07-03 16:35:00|17.93|17.57|17.9|17.54|17.93|17.57|17.9|17.54|28
1593794400000|2020-07-03 16:40:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|21
1593794700000|2020-07-03 16:45:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|16
1593795000000|2020-07-03 16:50:00|17.9|17.54|17.9|17.54|17.9|17.54|17.89|17.53|3
1593795300000|2020-07-03 16:55:00|17.91|17.55|17.89|17.53|17.91|17.55|17.89|17.53|23
1593795600000|2020-07-03 17:00:00|17.9|17.54|17.91|17.55|17.91|17.55|17.89|17.53|10
1593795900000|2020-07-03 17:05:00|17.9|17.54|17.9|17.54|17.91|17.55|17.9|17.54|27
1593796200000|2020-07-03 17:10:00|17.91|17.55|17.9|17.54|17.92|17.56|17.9|17.54|14
1593796500000|2020-07-03 17:15:00|17.91|17.55|17.89|17.53|17.91|17.55|17.89|17.53|3
1593796800000|2020-07-03 17:20:00|17.88|17.52|17.87|17.51|17.89|17.53|17.87|17.51|8
1593797100000|2020-07-03 17:25:00|17.88|17.52|17.87|17.51|17.88|17.52|17.86|17.5|4
1593797700000|2020-07-03 17:35:00|17.86|17.5|17.86|17.5|17.87|17.51|17.85|17.49|9
1593798000000|2020-07-03 17:40:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|20
1593798300000|2020-07-03 17:45:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|11
1593798600000|2020-07-03 17:50:00|17.86|17.5|17.85|17.49|17.87|17.51|17.85|17.49|6
1593799200000|2020-07-03 18:00:00|17.84|17.48|17.82|17.46|17.85|17.49|17.82|17.46|7
1593799500000|2020-07-03 18:05:00|17.83|17.47|17.82|17.46|17.84|17.48|17.81|17.45|14
1593799800000|2020-07-03 18:10:00|17.81|17.45|17.82|17.46|17.83|17.47|17.8|17.44|22
1593800100000|2020-07-03 18:15:00|17.81|17.45|17.83|17.47|17.83|17.47|17.81|17.45|7
1593800400000|2020-07-03 18:20:00|17.82|17.46|17.84|17.48|17.84|17.48|17.82|17.46|11
1593800700000|2020-07-03 18:25:00|17.85|17.49|17.84|17.48|17.85|17.49|17.84|17.48|6
1593801000000|2020-07-03 18:30:00|17.83|17.47|17.84|17.48|17.84|17.48|17.82|17.46|4
1593801300000|2020-07-03 18:35:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|5
1593801600000|2020-07-03 18:40:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|6
1593801900000|2020-07-03 18:45:00|17.84|17.48|17.87|17.51|17.87|17.51|17.84|17.48|4
1593802200000|2020-07-03 18:50:00|17.86|17.5|17.84|17.48|17.87|17.51|17.84|17.48|11
1593802500000|2020-07-03 18:55:00|17.85|17.49|17.85|17.49|17.86|17.5|17.85|17.49|3
1593802800000|2020-07-03 19:00:00|17.84|17.48|17.84|17.48|17.84|17.48|17.83|17.47|7
1593803100000|2020-07-03 19:05:00|17.83|17.47|17.84|17.48|17.84|17.48|17.83|17.47|4
1593803400000|2020-07-03 19:10:00|17.83|17.47|17.83|17.47|17.84|17.48|17.83|17.47|3
1593803700000|2020-07-03 19:15:00|17.82|17.46|17.85|17.49|17.85|17.49|17.82|17.46|14
1593804000000|2020-07-03 19:20:00|17.86|17.5|17.86|17.5|17.86|17.5|17.86|17.5|1
1593804300000|2020-07-03 19:25:00|17.87|17.51|17.86|17.5|17.88|17.52|17.86|17.5|6
1593804600000|2020-07-03 19:30:00|17.85|17.49|17.85|17.49|17.85|17.49|17.83|17.47|29
1593804900000|2020-07-03 19:35:00|17.84|17.48|17.86|17.5|17.86|17.5|17.83|17.47|19
1593805800000|2020-07-03 19:50:00|17.87|17.51|17.87|17.51|17.87|17.51|17.86|17.5|7
1593806100000|2020-07-03 19:55:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|5
1593806400000|2020-07-03 20:00:00|17.87|17.51|17.86|17.5|17.87|17.51|17.86|17.5|4
1593807000000|2020-07-03 20:10:00|17.85|17.49|17.85|17.49|17.86|17.5|17.85|17.49|3
1593807300000|2020-07-03 20:15:00|17.86|17.5|17.86|17.5|17.86|17.5|17.86|17.5|1
1593807600000|2020-07-03 20:20:00|17.87|17.51|17.87|17.51|17.88|17.52|17.87|17.51|3
1593807900000|2020-07-03 20:25:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|5
1593808200000|2020-07-03 20:30:00|17.87|17.51|17.86|17.5|17.88|17.52|17.86|17.5|4
1593808500000|2020-07-03 20:35:00|17.87|17.51|17.87|17.51|17.87|17.51|17.86|17.5|5
1593809100000|2020-07-03 20:45:00|17.88|17.52|17.92|17.56|17.92|17.56|17.87|17.51|13
1593809400000|2020-07-03 20:50:00|17.91|17.55|17.9|17.54|17.91|17.55|17.9|17.54|2
1593809700000|2020-07-03 20:55:00|17.89|17.53|17.91|17.55|17.91|17.55|17.89|17.53|7
1593734400000|2020-07-03 00:00:00|17.66|17.3|17.63|17.27|17.67|17.31|17.63|17.27|42
1593734700000|2020-07-03 00:05:00|17.64|17.28|17.65|17.29|17.67|17.31|17.63|17.27|52
1593735000000|2020-07-03 00:10:00|17.64|17.28|17.67|17.31|17.67|17.31|17.64|17.28|8
1593735300000|2020-07-03 00:15:00|17.66|17.3|17.67|17.31|17.67|17.31|17.63|17.27|26
1593735600000|2020-07-03 00:20:00|17.68|17.32|17.68|17.32|17.68|17.32|17.68|17.32|1
1593735900000|2020-07-03 00:25:00|17.69|17.33|17.68|17.32|17.69|17.33|17.67|17.31|14
1593736200000|2020-07-03 00:30:00|17.67|17.31|17.69|17.33|17.7|17.34|17.67|17.31|7
1593736500000|2020-07-03 00:35:00|17.68|17.32|17.68|17.32|17.69|17.33|17.68|17.32|3
1593736800000|2020-07-03 00:40:00|17.69|17.33|17.72|17.36|17.72|17.36|17.69|17.33|8
1593737100000|2020-07-03 00:45:00|17.73|17.37|17.74|17.38|17.74|17.38|17.73|17.37|10
1593737400000|2020-07-03 00:50:00|17.73|17.37|17.72|17.36|17.73|17.37|17.72|17.36|8
1593737700000|2020-07-03 00:55:00|17.73|17.37|17.72|17.36|17.73|17.37|17.71|17.35|30
1593738000000|2020-07-03 01:00:00|17.71|17.35|17.71|17.35|17.72|17.36|17.71|17.35|9
1593738300000|2020-07-03 01:05:00|17.72|17.36|17.72|17.36|17.72|17.36|17.71|17.35|5
1593738600000|2020-07-03 01:10:00|17.71|17.35|17.72|17.36|17.72|17.36|17.71|17.35|12
1593738900000|2020-07-03 01:15:00|17.73|17.37|17.75|17.39|17.75|17.39|17.73|17.37|7
1593739200000|2020-07-03 01:20:00|17.76|17.4|17.75|17.39|17.76|17.4|17.75|17.39|14
1593739500000|2020-07-03 01:25:00|17.76|17.4|17.8|17.44|17.81|17.45|17.75|17.39|39
1593739800000|2020-07-03 01:30:00|17.79|17.43|17.81|17.45|17.81|17.45|17.79|17.43|19
1593740100000|2020-07-03 01:35:00|17.8|17.44|17.79|17.43|17.81|17.45|17.78|17.42|8
1593740400000|2020-07-03 01:40:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|18
1593740700000|2020-07-03 01:45:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|7
1593741900000|2020-07-03 02:05:00|17.79|17.43|17.78|17.42|17.79|17.43|17.78|17.42|2
1593742500000|2020-07-03 02:15:00|17.79|17.43|17.78|17.42|17.79|17.43|17.78|17.42|4
1593742800000|2020-07-03 02:20:00|17.79|17.43|17.78|17.42|17.79|17.43|17.78|17.42|10
1593743100000|2020-07-03 02:25:00|17.79|17.43|17.77|17.41|17.79|17.43|17.77|17.41|9
1593743400000|2020-07-03 02:30:00|17.78|17.42|17.76|17.4|17.78|17.42|17.76|17.4|7
1593743700000|2020-07-03 02:35:00|17.75|17.39|17.75|17.39|17.75|17.39|17.75|17.39|1
1593744000000|2020-07-03 02:40:00|17.74|17.38|17.74|17.38|17.74|17.38|17.74|17.38|1
1593744600000|2020-07-03 02:50:00|17.73|17.37|17.71|17.35|17.73|17.37|17.7|17.34|17
1593744900000|2020-07-03 02:55:00|17.7|17.34|17.71|17.35|17.71|17.35|17.7|17.34|8
1593745200000|2020-07-03 03:00:00|17.72|17.36|17.72|17.36|17.72|17.36|17.71|17.35|7
1593745800000|2020-07-03 03:10:00|17.73|17.37|17.73|17.37|17.73|17.37|17.72|17.36|13
1593746100000|2020-07-03 03:15:00|17.72|17.36|17.73|17.37|17.73|17.37|17.72|17.36|22
1593746400000|2020-07-03 03:20:00|17.72|17.36|17.75|17.39|17.75|17.39|17.72|17.36|4
1593746700000|2020-07-03 03:25:00|17.74|17.38|17.74|17.38|17.75|17.39|17.74|17.38|5
1593747000000|2020-07-03 03:30:00|17.73|17.37|17.73|17.37|17.73|17.37|17.73|17.37|1
1593747300000|2020-07-03 03:35:00|17.72|17.36|17.72|17.36|17.73|17.37|17.72|17.36|5
1593747600000|2020-07-03 03:40:00|17.73|17.37|17.72|17.36|17.73|17.37|17.72|17.36|4
1593747900000|2020-07-03 03:45:00|17.71|17.35|17.72|17.36|17.72|17.36|17.71|17.35|2
1593748200000|2020-07-03 03:50:00|17.71|17.35|17.71|17.35|17.72|17.36|17.71|17.35|3
1593748500000|2020-07-03 03:55:00|17.72|17.36|17.71|17.35|17.72|17.36|17.7|17.34|4
1593748800000|2020-07-03 04:00:00|17.72|17.36|17.72|17.36|17.72|17.36|17.71|17.35|3
1593749100000|2020-07-03 04:05:00|17.71|17.35|17.71|17.35|17.72|17.36|17.71|17.35|9
1593749400000|2020-07-03 04:10:00|17.72|17.36|17.69|17.33|17.72|17.36|17.69|17.33|8
1593749700000|2020-07-03 04:15:00|17.68|17.32|17.66|17.3|17.68|17.32|17.65|17.29|9
1593750000000|2020-07-03 04:20:00|17.65|17.29|17.67|17.31|17.68|17.32|17.65|17.29|19
1593750300000|2020-07-03 04:25:00|17.68|17.32|17.67|17.31|17.68|17.32|17.67|17.31|2
1593750600000|2020-07-03 04:30:00|17.66|17.3|17.66|17.3|17.67|17.31|17.66|17.3|3
1593750900000|2020-07-03 04:35:00|17.67|17.31|17.67|17.31|17.67|17.31|17.66|17.3|11
1593751200000|2020-07-03 04:40:00|17.68|17.32|17.69|17.33|17.69|17.33|17.68|17.32|12
1593751500000|2020-07-03 04:45:00|17.68|17.32|17.68|17.32|17.69|17.33|17.68|17.32|5
1593751800000|2020-07-03 04:50:00|17.69|17.33|17.69|17.33|17.69|17.33|17.69|17.33|1
1593752100000|2020-07-03 04:55:00|17.68|17.32|17.69|17.33|17.69|17.33|17.68|17.32|4
1593752400000|2020-07-03 05:00:00|17.7|17.34|17.72|17.36|17.72|17.36|17.7|17.34|3
1593752700000|2020-07-03 05:05:00|17.71|17.35|17.7|17.34|17.71|17.35|17.7|17.34|6
1593753000000|2020-07-03 05:10:00|17.71|17.35|17.72|17.36|17.72|17.36|17.71|17.35|4
1593753300000|2020-07-03 05:15:00|17.71|17.35|17.68|17.32|17.72|17.36|17.68|17.32|18
1593753600000|2020-07-03 05:20:00|17.67|17.31|17.66|17.3|17.68|17.32|17.66|17.3|11
1593753900000|2020-07-03 05:25:00|17.65|17.29|17.65|17.29|17.67|17.31|17.65|17.29|11
1593754200000|2020-07-03 05:30:00|17.66|17.3|17.73|17.37|17.74|17.38|17.65|17.29|38
1593754500000|2020-07-03 05:35:00|17.72|17.36|17.73|17.37|17.74|17.38|17.71|17.35|34
1593754800000|2020-07-03 05:40:00|17.72|17.36|17.73|17.37|17.74|17.38|17.72|17.36|10
1593755100000|2020-07-03 05:45:00|17.74|17.38|17.74|17.38|17.74|17.38|17.73|17.37|15
1593755400000|2020-07-03 05:50:00|17.75|17.39|17.75|17.39|17.75|17.39|17.75|17.39|1
1593755700000|2020-07-03 05:55:00|17.74|17.38|17.75|17.39|17.75|17.39|17.74|17.38|12
1593756000000|2020-07-03 06:00:00|17.76|17.4|17.77|17.41|17.8|17.44|17.73|17.37|62
1593756300000|2020-07-03 06:05:00|17.76|17.4|17.77|17.41|17.77|17.41|17.74|17.38|14
1593756600000|2020-07-03 06:10:00|17.78|17.42|17.8|17.44|17.8|17.44|17.76|17.4|13
1593756900000|2020-07-03 06:15:00|17.79|17.43|17.79|17.43|17.8|17.44|17.77|17.41|13
1593757200000|2020-07-03 06:20:00|17.8|17.44|17.76|17.4|17.8|17.44|17.76|17.4|25
1593757500000|2020-07-03 06:25:00|17.77|17.41|17.77|17.41|17.79|17.43|17.77|17.41|25
1593757800000|2020-07-03 06:30:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|9
1593758100000|2020-07-03 06:35:00|17.77|17.41|17.77|17.41|17.77|17.41|17.76|17.4|9
1593758400000|2020-07-03 06:40:00|17.76|17.4|17.77|17.41|17.77|17.41|17.76|17.4|12
1593758700000|2020-07-03 06:45:00|17.76|17.4|17.76|17.4|17.76|17.4|17.75|17.39|5
1593759000000|2020-07-03 06:50:00|17.75|17.39|17.77|17.41|17.77|17.41|17.74|17.38|7
1593759300000|2020-07-03 06:55:00|17.76|17.4|17.77|17.41|17.78|17.42|17.75|17.39|20
1593759600000|2020-07-03 07:00:00|17.78|17.42|17.77|17.41|17.78|17.42|17.77|17.41|8
1593760200000|2020-07-03 07:10:00|17.78|17.42|17.76|17.4|17.78|17.42|17.76|17.4|9
1593760500000|2020-07-03 07:15:00|17.77|17.41|17.77|17.41|17.77|17.41|17.76|17.4|115
1593760800000|2020-07-03 07:20:00|17.76|17.4|17.77|17.41|17.77|17.41|17.76|17.4|34
1593761100000|2020-07-03 07:25:00|17.78|17.42|17.79|17.43|17.79|17.43|17.77|17.41|36
1593761400000|2020-07-03 07:30:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|18
1593761700000|2020-07-03 07:35:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|8
1593762000000|2020-07-03 07:40:00|17.8|17.44|17.83|17.47|17.84|17.48|17.8|17.44|10
1593762300000|2020-07-03 07:45:00|17.84|17.48|17.87|17.51|17.88|17.52|17.83|17.47|38
1593762600000|2020-07-03 07:50:00|17.88|17.52|17.92|17.56|17.93|17.57|17.86|17.5|21
1593762900000|2020-07-03 07:55:00|17.93|17.57|17.91|17.55|17.97|17.61|17.88|17.52|62
1593763200000|2020-07-03 08:00:00|17.92|17.56|18.04|17.68|18.04|17.68|17.89|17.53|87
1593763500000|2020-07-03 08:05:00|18.03|17.67|18.01|17.65|18.04|17.68|18|17.64|17
1593763800000|2020-07-03 08:10:00|18|17.64|17.97|17.61|18.01|17.65|17.97|17.61|18
1593764100000|2020-07-03 08:15:00|17.96|17.6|17.99|17.63|18.02|17.66|17.96|17.6|26
1593764400000|2020-07-03 08:20:00|18|17.64|17.93|17.57|18|17.64|17.93|17.57|25
1593764700000|2020-07-03 08:25:00|17.94|17.58|17.94|17.58|17.95|17.59|17.93|17.57|13
1593765000000|2020-07-03 08:30:00|17.93|17.57|17.91|17.55|17.93|17.57|17.91|17.55|15
1593765300000|2020-07-03 08:35:00|17.92|17.56|17.89|17.53|17.92|17.56|17.89|17.53|6
1593765600000|2020-07-03 08:40:00|17.9|17.54|17.88|17.52|17.9|17.54|17.88|17.52|15
1593765900000|2020-07-03 08:45:00|17.89|17.53|17.88|17.52|17.9|17.54|17.87|17.51|32
1593766200000|2020-07-03 08:50:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|3
1593766500000|2020-07-03 08:55:00|17.88|17.52|17.87|17.51|17.89|17.53|17.87|17.51|8
1593766800000|2020-07-03 09:00:00|17.86|17.5|17.89|17.53|17.89|17.53|17.84|17.48|22
1593767100000|2020-07-03 09:05:00|17.88|17.52|17.92|17.56|17.92|17.56|17.88|17.52|23
1593767400000|2020-07-03 09:10:00|17.91|17.55|17.92|17.56|17.92|17.56|17.9|17.54|40
1593767700000|2020-07-03 09:15:00|17.91|17.55|17.91|17.55|17.93|17.57|17.9|17.54|37
1593768000000|2020-07-03 09:20:00|17.9|17.54|17.89|17.53|17.91|17.55|17.89|17.53|24
1593768300000|2020-07-03 09:25:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|4
1593768600000|2020-07-03 09:30:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|3
1593768900000|2020-07-03 09:35:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|4
1593769200000|2020-07-03 09:40:00|17.87|17.51|17.8|17.44|17.87|17.51|17.79|17.43|28
1593769500000|2020-07-03 09:45:00|17.81|17.45|17.85|17.49|17.87|17.51|17.77|17.41|62
1593769800000|2020-07-03 09:50:00|17.84|17.48|17.86|17.5|17.86|17.5|17.82|17.46|29
1593770100000|2020-07-03 09:55:00|17.85|17.49|17.84|17.48|17.86|17.5|17.82|17.46|13
1593770400000|2020-07-03 10:00:00|17.85|17.49|17.81|17.45|17.85|17.49|17.81|17.45|23
1593770700000|2020-07-03 10:05:00|17.82|17.46|17.81|17.45|17.82|17.46|17.8|17.44|12
1593771000000|2020-07-03 10:10:00|17.82|17.46|17.86|17.5|17.86|17.5|17.82|17.46|25
1593771300000|2020-07-03 10:15:00|17.85|17.49|17.85|17.49|17.85|17.49|17.85|17.49|1
1593771600000|2020-07-03 10:20:00|17.84|17.48|17.89|17.53|17.9|17.54|17.83|17.47|24
1593771900000|2020-07-03 10:25:00|17.9|17.54|17.9|17.54|17.91|17.55|17.89|17.53|7
1593772200000|2020-07-03 10:30:00|17.89|17.53|17.9|17.54|17.91|17.55|17.88|17.52|24
1593772500000|2020-07-03 10:35:00|17.89|17.53|17.88|17.52|17.9|17.54|17.88|17.52|50
1593772800000|2020-07-03 10:40:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|11
1593773100000|2020-07-03 10:45:00|17.88|17.52|17.87|17.51|17.88|17.52|17.86|17.5|10
1593773400000|2020-07-03 10:50:00|17.86|17.5|17.86|17.5|17.87|17.51|17.86|17.5|11
1593773700000|2020-07-03 10:55:00|17.87|17.51|17.87|17.51|17.89|17.53|17.86|17.5|19
1593774000000|2020-07-03 11:00:00|17.86|17.5|17.85|17.49|17.87|17.51|17.84|17.48|16
1593774300000|2020-07-03 11:05:00|17.84|17.48|17.89|17.53|17.89|17.53|17.84|17.48|20
1593774600000|2020-07-03 11:10:00|17.88|17.52|17.86|17.5|17.89|17.53|17.86|17.5|17
1593774900000|2020-07-03 11:15:00|17.87|17.51|17.86|17.5|17.87|17.51|17.86|17.5|26
1593775200000|2020-07-03 11:20:00|17.87|17.51|17.89|17.53|17.9|17.54|17.87|17.51|45
1593775500000|2020-07-03 11:25:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|16
1593775800000|2020-07-03 11:30:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|2
1593776100000|2020-07-03 11:35:00|17.9|17.54|17.9|17.54|17.9|17.54|17.89|17.53|5
1593776400000|2020-07-03 11:40:00|17.91|17.55|17.89|17.53|17.91|17.55|17.89|17.53|17
1593776700000|2020-07-03 11:45:00|17.9|17.54|17.89|17.53|17.91|17.55|17.89|17.53|6
1593777000000|2020-07-03 11:50:00|17.9|17.54|17.87|17.51|17.91|17.55|17.86|17.5|44
1593777300000|2020-07-03 11:55:00|17.86|17.5|17.88|17.52|17.88|17.52|17.85|17.49|11
1593777600000|2020-07-03 12:00:00|17.87|17.51|17.91|17.55|17.91|17.55|17.87|17.51|43
1593777900000|2020-07-03 12:05:00|17.9|17.54|17.89|17.53|17.92|17.56|17.88|17.52|24
1593778200000|2020-07-03 12:10:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|7
1593778500000|2020-07-03 12:15:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|13
1593779100000|2020-07-03 12:25:00|17.88|17.52|17.87|17.51|17.89|17.53|17.87|17.51|24
1593779400000|2020-07-03 12:30:00|17.88|17.52|17.87|17.51|17.88|17.52|17.87|17.51|8
1593779700000|2020-07-03 12:35:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|2
1593780000000|2020-07-03 12:40:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|7
1593780300000|2020-07-03 12:45:00|17.87|17.51|17.86|17.5|17.88|17.52|17.86|17.5|12
1593780600000|2020-07-03 12:50:00|17.87|17.51|17.88|17.52|17.88|17.52|17.86|17.5|10
1593780900000|2020-07-03 12:55:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|18
1593781200000|2020-07-03 13:00:00|17.89|17.53|17.86|17.5|17.9|17.54|17.85|17.49|14
1593781500000|2020-07-03 13:05:00|17.85|17.49|17.85|17.49|17.85|17.49|17.85|17.49|1
1593781800000|2020-07-03 13:10:00|17.86|17.5|17.88|17.52|17.89|17.53|17.85|17.49|17
1593782100000|2020-07-03 13:15:00|17.87|17.51|17.89|17.53|17.9|17.54|17.87|17.51|13
1593782400000|2020-07-03 13:20:00|17.88|17.52|17.9|17.54|17.91|17.55|17.88|17.52|11
1593782700000|2020-07-03 13:25:00|17.89|17.53|17.9|17.54|17.9|17.54|17.89|17.53|22
1593783000000|2020-07-03 13:30:00|17.89|17.53|17.89|17.53|17.9|17.54|17.88|17.52|29
1593783300000|2020-07-03 13:35:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|11
1593783600000|2020-07-03 13:40:00|17.87|17.51|17.86|17.5|17.87|17.51|17.84|17.48|15
1593783900000|2020-07-03 13:45:00|17.87|17.51|17.88|17.52|17.88|17.52|17.86|17.5|28
1593784200000|2020-07-03 13:50:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|7
1593784500000|2020-07-03 13:55:00|17.9|17.54|17.88|17.52|17.9|17.54|17.87|17.51|15
1593784800000|2020-07-03 14:00:00|17.87|17.51|17.88|17.52|17.89|17.53|17.87|17.51|6
1593785400000|2020-07-03 14:10:00|17.89|17.53|17.87|17.51|17.89|17.53|17.87|17.51|5
1593785700000|2020-07-03 14:15:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|10
1593786000000|2020-07-03 14:20:00|17.88|17.52|17.82|17.46|17.89|17.53|17.82|17.46|19
1593786300000|2020-07-03 14:25:00|17.83|17.47|17.86|17.5|17.87|17.51|17.81|17.45|38
1593786600000|2020-07-03 14:30:00|17.87|17.51|17.84|17.48|17.87|17.51|17.83|17.47|18
1593786900000|2020-07-03 14:35:00|17.83|17.47|17.83|17.47|17.84|17.48|17.79|17.43|39
1593787200000|2020-07-03 14:40:00|17.82|17.46|17.83|17.47|17.83|17.47|17.8|17.44|38
1593787500000|2020-07-03 14:45:00|17.82|17.46|17.83|17.47|17.83|17.47|17.8|17.44|12
1593787800000|2020-07-03 14:50:00|17.84|17.48|17.82|17.46|17.84|17.48|17.82|17.46|15
1593788100000|2020-07-03 14:55:00|17.81|17.45|17.83|17.47|17.83|17.47|17.81|17.45|11
1593788400000|2020-07-03 15:00:00|17.84|17.48|17.87|17.51|17.87|17.51|17.83|17.47|12
1593788700000|2020-07-03 15:05:00|17.86|17.5|17.86|17.5|17.87|17.51|17.85|17.49|25
1593789000000|2020-07-03 15:10:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|2
1593789300000|2020-07-03 15:15:00|17.87|17.51|17.88|17.52|17.88|17.52|17.86|17.5|6
1593789600000|2020-07-03 15:20:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|3
1593789900000|2020-07-03 15:25:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|21
1593790200000|2020-07-03 15:30:00|17.89|17.53|17.87|17.51|17.89|17.53|17.87|17.51|25
1593790500000|2020-07-03 15:35:00|17.88|17.52|17.87|17.51|17.88|17.52|17.87|17.51|58
1593790800000|2020-07-03 15:40:00|17.88|17.52|17.89|17.53|17.9|17.54|17.88|17.52|12
1593791100000|2020-07-03 15:45:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|8
1593791400000|2020-07-03 15:50:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|10
1593791700000|2020-07-03 15:55:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|11
1593792000000|2020-07-03 16:00:00|17.89|17.53|17.89|17.53|17.91|17.55|17.88|17.52|23
1593792300000|2020-07-03 16:05:00|17.88|17.52|17.92|17.56|17.92|17.56|17.88|17.52|9
1593792600000|2020-07-03 16:10:00|17.93|17.57|17.94|17.58|17.94|17.58|17.91|17.55|22
1593792900000|2020-07-03 16:15:00|17.93|17.57|17.92|17.56|17.94|17.58|17.9|17.54|24
1593793200000|2020-07-03 16:20:00|17.93|17.57|17.91|17.55|17.94|17.58|17.91|17.55|25
1593793500000|2020-07-03 16:25:00|17.92|17.56|17.92|17.56|17.93|17.57|17.91|17.55|55
1593793800000|2020-07-03 16:30:00|17.91|17.55|17.92|17.56|17.92|17.56|17.91|17.55|6
1593794100000|2020-07-03 16:35:00|17.93|17.57|17.9|17.54|17.93|17.57|17.9|17.54|28
1593794400000|2020-07-03 16:40:00|17.89|17.53|17.89|17.53|17.89|17.53|17.88|17.52|21
1593794700000|2020-07-03 16:45:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|16
1593795000000|2020-07-03 16:50:00|17.9|17.54|17.9|17.54|17.9|17.54|17.89|17.53|3
1593795300000|2020-07-03 16:55:00|17.91|17.55|17.89|17.53|17.91|17.55|17.89|17.53|23
1593795600000|2020-07-03 17:00:00|17.9|17.54|17.91|17.55|17.91|17.55|17.89|17.53|10
1593795900000|2020-07-03 17:05:00|17.9|17.54|17.9|17.54|17.91|17.55|17.9|17.54|27
1593796200000|2020-07-03 17:10:00|17.91|17.55|17.9|17.54|17.92|17.56|17.9|17.54|14
1593796500000|2020-07-03 17:15:00|17.91|17.55|17.89|17.53|17.91|17.55|17.89|17.53|3
1593796800000|2020-07-03 17:20:00|17.88|17.52|17.87|17.51|17.89|17.53|17.87|17.51|8
1593797100000|2020-07-03 17:25:00|17.88|17.52|17.87|17.51|17.88|17.52|17.86|17.5|4
1593797700000|2020-07-03 17:35:00|17.86|17.5|17.86|17.5|17.87|17.51|17.85|17.49|9
1593798000000|2020-07-03 17:40:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|20
1593798300000|2020-07-03 17:45:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|11
1593798600000|2020-07-03 17:50:00|17.86|17.5|17.85|17.49|17.87|17.51|17.85|17.49|6
1593799200000|2020-07-03 18:00:00|17.84|17.48|17.82|17.46|17.85|17.49|17.82|17.46|7
1593799500000|2020-07-03 18:05:00|17.83|17.47|17.82|17.46|17.84|17.48|17.81|17.45|14
1593799800000|2020-07-03 18:10:00|17.81|17.45|17.82|17.46|17.83|17.47|17.8|17.44|22
1593800100000|2020-07-03 18:15:00|17.81|17.45|17.83|17.47|17.83|17.47|17.81|17.45|7
1593800400000|2020-07-03 18:20:00|17.82|17.46|17.84|17.48|17.84|17.48|17.82|17.46|11
1593800700000|2020-07-03 18:25:00|17.85|17.49|17.84|17.48|17.85|17.49|17.84|17.48|6
1593801000000|2020-07-03 18:30:00|17.83|17.47|17.84|17.48|17.84|17.48|17.82|17.46|4
1593801300000|2020-07-03 18:35:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|5
1593801600000|2020-07-03 18:40:00|17.86|17.5|17.85|17.49|17.86|17.5|17.84|17.48|6
1593801900000|2020-07-03 18:45:00|17.84|17.48|17.87|17.51|17.87|17.51|17.84|17.48|4
1593802200000|2020-07-03 18:50:00|17.86|17.5|17.84|17.48|17.87|17.51|17.84|17.48|11
1593802500000|2020-07-03 18:55:00|17.85|17.49|17.85|17.49|17.86|17.5|17.85|17.49|3
1593802800000|2020-07-03 19:00:00|17.84|17.48|17.84|17.48|17.84|17.48|17.83|17.47|7
1593803100000|2020-07-03 19:05:00|17.83|17.47|17.84|17.48|17.84|17.48|17.83|17.47|4
1593803400000|2020-07-03 19:10:00|17.83|17.47|17.83|17.47|17.84|17.48|17.83|17.47|3
1593803700000|2020-07-03 19:15:00|17.82|17.46|17.85|17.49|17.85|17.49|17.82|17.46|14
1593804000000|2020-07-03 19:20:00|17.86|17.5|17.86|17.5|17.86|17.5|17.86|17.5|1
1593804300000|2020-07-03 19:25:00|17.87|17.51|17.86|17.5|17.88|17.52|17.86|17.5|6
1593804600000|2020-07-03 19:30:00|17.85|17.49|17.85|17.49|17.85|17.49|17.83|17.47|29
1593804900000|2020-07-03 19:35:00|17.84|17.48|17.86|17.5|17.86|17.5|17.83|17.47|19
1593805800000|2020-07-03 19:50:00|17.87|17.51|17.87|17.51|17.87|17.51|17.86|17.5|7
1593806100000|2020-07-03 19:55:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|5
1593806400000|2020-07-03 20:00:00|17.87|17.51|17.86|17.5|17.87|17.51|17.86|17.5|4
1593807000000|2020-07-03 20:10:00|17.85|17.49|17.85|17.49|17.86|17.5|17.85|17.49|3
1593807300000|2020-07-03 20:15:00|17.86|17.5|17.86|17.5|17.86|17.5|17.86|17.5|1
1593807600000|2020-07-03 20:20:00|17.87|17.51|17.87|17.51|17.88|17.52|17.87|17.51|3
1593807900000|2020-07-03 20:25:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|5
1593808200000|2020-07-03 20:30:00|17.87|17.51|17.86|17.5|17.88|17.52|17.86|17.5|4
1593808500000|2020-07-03 20:35:00|17.87|17.51|17.87|17.51|17.87|17.51|17.86|17.5|5
1593809100000|2020-07-03 20:45:00|17.88|17.52|17.92|17.56|17.92|17.56|17.87|17.51|13
1593809400000|2020-07-03 20:50:00|17.91|17.55|17.9|17.54|17.91|17.55|17.9|17.54|2
1593809700000|2020-07-03 20:55:00|17.89|17.53|17.91|17.55|17.91|17.55|17.89|17.53|7
1593846000000|2020-07-04 07:00:00|17.92|17.56|17.95|17.59|17.95|17.59|17.92|17.56|8
1593846300000|2020-07-04 07:05:00|17.94|17.58|17.97|17.61|17.97|17.61|17.94|17.58|4
1593846600000|2020-07-04 07:10:00|17.96|17.6|17.97|17.61|17.97|17.61|17.96|17.6|2
1593846900000|2020-07-04 07:15:00|17.96|17.6|17.95|17.59|17.97|17.61|17.95|17.59|24
1593847200000|2020-07-04 07:20:00|17.96|17.6|17.95|17.59|17.96|17.6|17.93|17.57|36
1593847500000|2020-07-04 07:25:00|17.96|17.6|17.95|17.59|17.96|17.6|17.95|17.59|6
1593847800000|2020-07-04 07:30:00|17.96|17.6|17.96|17.6|17.96|17.6|17.95|17.59|5
1593848700000|2020-07-04 07:45:00|17.95|17.59|17.94|17.58|17.96|17.6|17.94|17.58|12
1593849000000|2020-07-04 07:50:00|17.93|17.57|17.95|17.59|17.95|17.59|17.93|17.57|3
1593849300000|2020-07-04 07:55:00|17.96|17.6|17.97|17.61|17.97|17.61|17.95|17.59|8
1593849600000|2020-07-04 08:00:00|17.96|17.6|17.96|17.6|17.97|17.61|17.96|17.6|3
1593850200000|2020-07-04 08:10:00|17.97|17.61|17.97|17.61|17.97|17.61|17.96|17.6|3
1593850500000|2020-07-04 08:15:00|17.98|17.62|17.96|17.6|17.98|17.62|17.96|17.6|11
1593851700000|2020-07-04 08:35:00|17.95|17.59|17.96|17.6|17.96|17.6|17.95|17.59|4
1593852000000|2020-07-04 08:40:00|17.95|17.59|17.95|17.59|17.95|17.59|17.95|17.59|1
1593852300000|2020-07-04 08:45:00|17.96|17.6|17.97|17.61|17.97|17.61|17.95|17.59|8
1593852600000|2020-07-04 08:50:00|17.96|17.6|17.97|17.61|17.97|17.61|17.96|17.6|10
1593852900000|2020-07-04 08:55:00|17.98|17.62|17.99|17.63|17.99|17.63|17.97|17.61|14
1593853200000|2020-07-04 09:00:00|17.98|17.62|17.99|17.63|17.99|17.63|17.98|17.62|10
1593853500000|2020-07-04 09:05:00|17.98|17.62|17.97|17.61|17.98|17.62|17.95|17.59|16
1593853800000|2020-07-04 09:10:00|17.96|17.6|17.96|17.6|17.97|17.61|17.96|17.6|5
1593854100000|2020-07-04 09:15:00|17.97|17.61|17.98|17.62|17.98|17.62|17.97|17.61|2
1593854400000|2020-07-04 09:20:00|17.97|17.61|17.97|17.61|17.98|17.62|17.96|17.6|17
1593854700000|2020-07-04 09:25:00|17.96|17.6|17.97|17.61|17.97|17.61|17.96|17.6|4
1593855000000|2020-07-04 09:30:00|17.96|17.6|17.96|17.6|17.97|17.61|17.95|17.59|13
1593855300000|2020-07-04 09:35:00|17.95|17.59|17.96|17.6|17.96|17.6|17.95|17.59|66
1593855900000|2020-07-04 09:45:00|17.95|17.59|17.96|17.6|17.96|17.6|17.95|17.59|2
1593856200000|2020-07-04 09:50:00|17.95|17.59|17.93|17.57|17.95|17.59|17.93|17.57|9
1593856500000|2020-07-04 09:55:00|17.94|17.58|17.94|17.58|17.94|17.58|17.93|17.57|9
1593857100000|2020-07-04 10:05:00|17.93|17.57|17.94|17.58|17.94|17.58|17.93|17.57|2
1593857400000|2020-07-04 10:10:00|17.93|17.57|17.93|17.57|17.93|17.57|17.92|17.56|13
1593857700000|2020-07-04 10:15:00|17.92|17.56|17.93|17.57|17.94|17.58|17.92|17.56|14
1593858000000|2020-07-04 10:20:00|17.94|17.58|17.93|17.57|17.94|17.58|17.93|17.57|14
1593858300000|2020-07-04 10:25:00|17.92|17.56|17.9|17.54|17.93|17.57|17.89|17.53|19
1593858600000|2020-07-04 10:30:00|17.89|17.53|17.91|17.55|17.91|17.55|17.89|17.53|7
1593858900000|2020-07-04 10:35:00|17.9|17.54|17.91|17.55|17.92|17.56|17.9|17.54|4
1593859200000|2020-07-04 10:40:00|17.9|17.54|17.9|17.54|17.91|17.55|17.9|17.54|9
1593859500000|2020-07-04 10:45:00|17.91|17.55|17.91|17.55|17.91|17.55|17.9|17.54|9
1593859800000|2020-07-04 10:50:00|17.9|17.54|17.9|17.54|17.91|17.55|17.9|17.54|21
1593860100000|2020-07-04 10:55:00|17.91|17.55|17.92|17.56|17.92|17.56|17.91|17.55|2
1593860400000|2020-07-04 11:00:00|17.91|17.55|17.92|17.56|17.92|17.56|17.9|17.54|8
1593860700000|2020-07-04 11:05:00|17.91|17.55|17.94|17.58|17.94|17.58|17.91|17.55|6
1593861000000|2020-07-04 11:10:00|17.95|17.59|17.95|17.59|17.95|17.59|17.94|17.58|5
1593861300000|2020-07-04 11:15:00|17.96|17.6|17.96|17.6|17.97|17.61|17.95|17.59|19
1593861600000|2020-07-04 11:20:00|17.97|17.61|17.98|17.62|17.98|17.62|17.97|17.61|12
1593861900000|2020-07-04 11:25:00|17.97|17.61|17.98|17.62|17.98|17.62|17.97|17.61|6
1593862200000|2020-07-04 11:30:00|17.99|17.63|17.99|17.63|17.99|17.63|17.98|17.62|5
1593862500000|2020-07-04 11:35:00|17.98|17.62|17.99|17.63|17.99|17.63|17.98|17.62|2
1593862800000|2020-07-04 11:40:00|17.98|17.62|17.95|17.59|17.99|17.63|17.95|17.59|18
1593863100000|2020-07-04 11:45:00|17.94|17.58|17.94|17.58|17.94|17.58|17.93|17.57|5
1593863400000|2020-07-04 11:50:00|17.93|17.57|17.94|17.58|17.94|17.58|17.93|17.57|6
1593863700000|2020-07-04 11:55:00|17.95|17.59|17.94|17.58|17.95|17.59|17.94|17.58|12
1593864000000|2020-07-04 12:00:00|17.95|17.59|17.91|17.55|17.95|17.59|17.91|17.55|21
1593864300000|2020-07-04 12:05:00|17.92|17.56|17.95|17.59|17.95|17.59|17.92|17.56|28
1593864600000|2020-07-04 12:10:00|17.96|17.6|17.95|17.59|17.96|17.6|17.94|17.58|16
1593864900000|2020-07-04 12:15:00|17.96|17.6|17.96|17.6|17.96|17.6|17.95|17.59|25
1593865200000|2020-07-04 12:20:00|17.95|17.59|17.96|17.6|17.97|17.61|17.95|17.59|20
1593865500000|2020-07-04 12:25:00|17.97|17.61|17.96|17.6|17.97|17.61|17.96|17.6|4
1593865800000|2020-07-04 12:30:00|17.97|17.61|17.97|17.61|17.97|17.61|17.96|17.6|11
1593866700000|2020-07-04 12:45:00|17.96|17.6|17.97|17.61|17.97|17.61|17.96|17.6|2
1593867000000|2020-07-04 12:50:00|17.96|17.6|17.97|17.61|17.97|17.61|17.96|17.6|4
1593867900000|2020-07-04 13:05:00|17.96|17.6|17.97|17.61|17.97|17.61|17.96|17.6|2
1593868200000|2020-07-04 13:10:00|17.96|17.6|17.95|17.59|17.96|17.6|17.95|17.59|10
1593868500000|2020-07-04 13:15:00|17.96|17.6|17.96|17.6|17.96|17.6|17.95|17.59|3
1593868800000|2020-07-04 13:20:00|17.95|17.59|17.97|17.61|17.97|17.61|17.95|17.59|7
1593869100000|2020-07-04 13:25:00|17.96|17.6|17.97|17.61|17.98|17.62|17.96|17.6|14
1593869400000|2020-07-04 13:30:00|17.98|17.62|17.98|17.62|17.98|17.62|17.98|17.62|1
1593869700000|2020-07-04 13:35:00|17.97|17.61|17.97|17.61|17.98|17.62|17.97|17.61|17
1593870000000|2020-07-04 13:40:00|17.98|17.62|17.98|17.62|17.98|17.62|17.97|17.61|7
1593870600000|2020-07-04 13:50:00|17.99|17.63|17.99|17.63|17.99|17.63|17.99|17.63|1
1593870900000|2020-07-04 13:55:00|18|17.64|17.99|17.63|18|17.64|17.98|17.62|4
1593871200000|2020-07-04 14:00:00|17.98|17.62|17.98|17.62|17.99|17.63|17.98|17.62|7
1593871500000|2020-07-04 14:05:00|17.97|17.61|17.95|17.59|17.98|17.62|17.95|17.59|15
1593871800000|2020-07-04 14:10:00|17.96|17.6|17.96|17.6|17.97|17.61|17.95|17.59|15
1593872100000|2020-07-04 14:15:00|17.97|17.61|17.98|17.62|17.98|17.62|17.96|17.6|24
1593872400000|2020-07-04 14:20:00|17.97|17.61|17.97|17.61|17.97|17.61|17.95|17.59|31
1593872700000|2020-07-04 14:25:00|17.96|17.6|17.96|17.6|17.97|17.61|17.95|17.59|21
1593873000000|2020-07-04 14:30:00|17.95|17.59|17.94|17.58|17.96|17.6|17.94|17.58|66
1593873300000|2020-07-04 14:35:00|17.95|17.59|17.97|17.61|17.97|17.61|17.95|17.59|11
1593873600000|2020-07-04 14:40:00|17.96|17.6|17.95|17.59|17.96|17.6|17.94|17.58|8
1593873900000|2020-07-04 14:45:00|17.96|17.6|17.96|17.6|17.96|17.6|17.95|17.59|21
1593874200000|2020-07-04 14:50:00|17.95|17.59|17.95|17.59|17.96|17.6|17.95|17.59|3
1593874500000|2020-07-04 14:55:00|17.94|17.58|17.92|17.56|17.94|17.58|17.91|17.55|15
1593874800000|2020-07-04 15:00:00|17.93|17.57|17.93|17.57|17.93|17.57|17.92|17.56|23
1593875100000|2020-07-04 15:05:00|17.92|17.56|17.92|17.56|17.93|17.57|17.91|17.55|13
1593875400000|2020-07-04 15:10:00|17.91|17.55|17.88|17.52|17.91|17.55|17.87|17.51|50
1593875700000|2020-07-04 15:15:00|17.87|17.51|17.92|17.56|17.92|17.56|17.87|17.51|24
1593876000000|2020-07-04 15:20:00|17.91|17.55|17.9|17.54|17.92|17.56|17.9|17.54|4
1593876300000|2020-07-04 15:25:00|17.89|17.53|17.88|17.52|17.9|17.54|17.88|17.52|16
1593876600000|2020-07-04 15:30:00|17.87|17.51|17.89|17.53|17.89|17.53|17.87|17.51|33
1593876900000|2020-07-04 15:35:00|17.9|17.54|17.89|17.53|17.9|17.54|17.89|17.53|4
1593877200000|2020-07-04 15:40:00|17.88|17.52|17.91|17.55|17.91|17.55|17.87|17.51|6
1593877500000|2020-07-04 15:45:00|17.9|17.54|17.9|17.54|17.91|17.55|17.89|17.53|11
1593877800000|2020-07-04 15:50:00|17.91|17.55|17.93|17.57|17.93|17.57|17.9|17.54|9
1593878100000|2020-07-04 15:55:00|17.92|17.56|17.94|17.58|17.95|17.59|17.92|17.56|9
1593878400000|2020-07-04 16:00:00|17.95|17.59|17.92|17.56|17.95|17.59|17.92|17.56|16
1593878700000|2020-07-04 16:05:00|17.91|17.55|17.95|17.59|17.95|17.59|17.91|17.55|15
1593879000000|2020-07-04 16:10:00|17.94|17.58|17.92|17.56|17.95|17.59|17.92|17.56|23
1593879300000|2020-07-04 16:15:00|17.93|17.57|17.93|17.57|17.93|17.57|17.92|17.56|5
1593879600000|2020-07-04 16:20:00|17.92|17.56|17.93|17.57|17.93|17.57|17.92|17.56|6
1593879900000|2020-07-04 16:25:00|17.94|17.58|17.93|17.57|17.94|17.58|17.92|17.56|20
1593880200000|2020-07-04 16:30:00|17.94|17.58|17.93|17.57|17.94|17.58|17.93|17.57|8
1593880500000|2020-07-04 16:35:00|17.92|17.56|17.94|17.58|17.94|17.58|17.92|17.56|13
1593880800000|2020-07-04 16:40:00|17.95|17.59|17.95|17.59|17.95|17.59|17.94|17.58|17
1593881100000|2020-07-04 16:45:00|17.94|17.58|17.94|17.58|17.95|17.59|17.94|17.58|5
1593881400000|2020-07-04 16:50:00|17.95|17.59|17.97|17.61|17.98|17.62|17.95|17.59|15
1593881700000|2020-07-04 16:55:00|17.98|17.62|17.97|17.61|17.98|17.62|17.96|17.6|4
1593882000000|2020-07-04 17:00:00|17.96|17.6|17.98|17.62|17.98|17.62|17.95|17.59|15
1593882300000|2020-07-04 17:05:00|17.97|17.61|17.96|17.6|17.97|17.61|17.96|17.6|12
1593882900000|2020-07-04 17:15:00|17.97|17.61|17.96|17.6|17.99|17.63|17.96|17.6|36
1593883200000|2020-07-04 17:20:00|17.97|17.61|17.96|17.6|17.97|17.61|17.95|17.59|24
1593883500000|2020-07-04 17:25:00|17.97|17.61|17.97|17.61|17.97|17.61|17.97|17.61|1
1593883800000|2020-07-04 17:30:00|17.96|17.6|18.08|17.72|18.1|17.74|17.96|17.6|27
1593884100000|2020-07-04 17:35:00|18.09|17.73|18.08|17.72|18.13|17.77|18.07|17.71|167
1593884400000|2020-07-04 17:40:00|18.09|17.73|18.1|17.74|18.13|17.77|18.08|17.72|114
1593884700000|2020-07-04 17:45:00|18.11|17.75|18.09|17.73|18.13|17.77|18.09|17.73|53
1593885000000|2020-07-04 17:50:00|18.1|17.74|18.09|17.73|18.15|17.79|18.08|17.72|46
1593885300000|2020-07-04 17:55:00|18.1|17.74|18.09|17.73|18.12|17.76|18.09|17.73|76
1593885600000|2020-07-04 18:00:00|18.1|17.74|18.11|17.75|18.13|17.77|18.09|17.73|60
1593885900000|2020-07-04 18:05:00|18.12|17.76|18.1|17.74|18.12|17.76|18.09|17.73|57
1593886200000|2020-07-04 18:10:00|18.09|17.73|18.08|17.72|18.09|17.73|18.07|17.71|38
1593886500000|2020-07-04 18:15:00|18.09|17.73|18.07|17.71|18.1|17.74|18.06|17.7|49
1593886800000|2020-07-04 18:20:00|18.06|17.7|18.06|17.7|18.08|17.72|18.05|17.69|31
1593887100000|2020-07-04 18:25:00|18.05|17.69|18.06|17.7|18.06|17.7|18.05|17.69|18
1593887400000|2020-07-04 18:30:00|18.07|17.71|18.09|17.73|18.1|17.74|18.07|17.71|15
1593887700000|2020-07-04 18:35:00|18.08|17.72|18.07|17.71|18.09|17.73|18.06|17.7|72
1593888000000|2020-07-04 18:40:00|18.06|17.7|18.07|17.71|18.07|17.71|18.06|17.7|2
1593888300000|2020-07-04 18:45:00|18.08|17.72|18.05|17.69|18.1|17.74|18.04|17.68|38
1593888600000|2020-07-04 18:50:00|18.06|17.7|18.04|17.68|18.06|17.7|18.02|17.66|39
1593888900000|2020-07-04 18:55:00|18.05|17.69|18.02|17.66|18.05|17.69|18.02|17.66|92
1593889200000|2020-07-04 19:00:00|18.03|17.67|18.04|17.68|18.04|17.68|18|17.64|44
1593889500000|2020-07-04 19:05:00|18.03|17.67|18.04|17.68|18.04|17.68|18.01|17.65|14
1593889800000|2020-07-04 19:10:00|18.05|17.69|18|17.64|18.05|17.69|18|17.64|24
1593890100000|2020-07-04 19:15:00|17.99|17.63|18|17.64|18.01|17.65|17.98|17.62|6
1593890400000|2020-07-04 19:20:00|18.01|17.65|18|17.64|18.02|17.66|18|17.64|10
1593890700000|2020-07-04 19:25:00|18.01|17.65|18.02|17.66|18.03|17.67|18|17.64|14
1593891000000|2020-07-04 19:30:00|18.01|17.65|18.03|17.67|18.03|17.67|18.01|17.65|3
1593891300000|2020-07-04 19:35:00|18.02|17.66|18.03|17.67|18.03|17.67|18.02|17.66|6
1593891900000|2020-07-04 19:45:00|18.02|17.66|18.03|17.67|18.03|17.67|18.02|17.66|4
1593892500000|2020-07-04 19:55:00|18.02|17.66|18.02|17.66|18.03|17.67|18.02|17.66|3
1593892800000|2020-07-04 20:00:00|18.03|17.67|18.03|17.67|18.06|17.7|18.02|17.66|23
1593893100000|2020-07-04 20:05:00|18.04|17.68|18.04|17.68|18.04|17.68|18.03|17.67|7
1593893400000|2020-07-04 20:10:00|18.03|17.67|18.02|17.66|18.05|17.69|18.02|17.66|16
1593893700000|2020-07-04 20:15:00|18.03|17.67|18.02|17.66|18.03|17.67|18.02|17.66|16
1593894000000|2020-07-04 20:20:00|18.01|17.65|18.01|17.65|18.02|17.66|18|17.64|17
1593894300000|2020-07-04 20:25:00|18.02|17.66|18.01|17.65|18.02|17.66|17.99|17.63|6
1593894600000|2020-07-04 20:30:00|18|17.64|18|17.64|18.01|17.65|18|17.64|5
1593894900000|2020-07-04 20:35:00|17.99|17.63|18|17.64|18|17.64|17.99|17.63|18
1593895200000|2020-07-04 20:40:00|17.99|17.63|17.99|17.63|17.99|17.63|17.99|17.63|1
1593895500000|2020-07-04 20:45:00|18|17.64|18|17.64|18|17.64|17.99|17.63|3
1593895800000|2020-07-04 20:50:00|18.01|17.65|18|17.64|18.01|17.65|18|17.64|6
1593896100000|2020-07-04 20:55:00|18.01|17.65|18.01|17.65|18.01|17.65|18|17.64|3
1593896700000|2020-07-04 21:05:00|18|17.64|18|17.64|18.01|17.65|17.99|17.63|5
1593897000000|2020-07-04 21:10:00|18.01|17.65|18.01|17.65|18.02|17.66|18.01|17.65|3
1593897600000|2020-07-04 21:20:00|18|17.64|18|17.64|18.01|17.65|18|17.64|19
1593897900000|2020-07-04 21:25:00|18.01|17.65|18|17.64|18.01|17.65|18|17.64|26
1593898500000|2020-07-04 21:35:00|18.01|17.65|17.99|17.63|18.02|17.66|17.99|17.63|25
1593898800000|2020-07-04 21:40:00|17.98|17.62|17.97|17.61|17.99|17.63|17.96|17.6|8
1593899100000|2020-07-04 21:45:00|17.96|17.6|17.96|17.6|17.97|17.61|17.96|17.6|5
1593900000000|2020-07-04 22:00:00|17.97|17.61|18|17.64|18|17.64|17.97|17.61|16
1593900300000|2020-07-04 22:05:00|17.99|17.63|17.98|17.62|18|17.64|17.98|17.62|10
1593900600000|2020-07-04 22:10:00|17.99|17.63|17.98|17.62|17.99|17.63|17.98|17.62|10
1593900900000|2020-07-04 22:15:00|17.97|17.61|17.97|17.61|17.97|17.61|17.97|17.61|1
1593901200000|2020-07-04 22:20:00|17.96|17.6|17.96|17.6|17.97|17.61|17.96|17.6|7
1593901500000|2020-07-04 22:25:00|17.95|17.59|17.96|17.6|17.96|17.6|17.95|17.59|8
1593901800000|2020-07-04 22:30:00|17.95|17.59|17.96|17.6|17.96|17.6|17.95|17.59|2
1593902100000|2020-07-04 22:35:00|17.97|17.61|17.98|17.62|17.98|17.62|17.96|17.6|14
1593902400000|2020-07-04 22:40:00|17.97|17.61|17.98|17.62|17.98|17.62|17.96|17.6|18
1593902700000|2020-07-04 22:45:00|17.97|17.61|17.97|17.61|17.98|17.62|17.97|17.61|9
1593903000000|2020-07-04 22:50:00|17.96|17.6|17.95|17.59|17.96|17.6|17.94|17.58|4
1593903300000|2020-07-04 22:55:00|17.96|17.6|17.98|17.62|17.99|17.63|17.96|17.6|15
1593903600000|2020-07-04 23:00:00|18|17.64|17.96|17.6|18|17.64|17.96|17.6|15
1593903900000|2020-07-04 23:05:00|17.95|17.59|17.95|17.59|17.96|17.6|17.95|17.59|9
1593904200000|2020-07-04 23:10:00|17.96|17.6|17.96|17.6|17.96|17.6|17.95|17.59|3
1593904500000|2020-07-04 23:15:00|17.95|17.59|17.95|17.59|17.95|17.59|17.94|17.58|9
1593904800000|2020-07-04 23:20:00|17.96|17.6|17.96|17.6|17.96|17.6|17.94|17.58|7
1593905100000|2020-07-04 23:25:00|17.97|17.61|17.97|17.61|17.97|17.61|17.96|17.6|27
1593905700000|2020-07-04 23:35:00|17.98|17.62|17.98|17.62|17.98|17.62|17.97|17.61|9
1593906000000|2020-07-04 23:40:00|17.99|17.63|17.98|17.62|18.01|17.65|17.97|17.61|20
1593906300000|2020-07-04 23:45:00|17.97|17.61|17.98|17.62|17.98|17.62|17.97|17.61|16
1593906600000|2020-07-04 23:50:00|17.99|17.63|18|17.64|18|17.64|17.99|17.63|2
1593906900000|2020-07-04 23:55:00|17.99|17.63|17.99|17.63|18|17.64|17.98|17.62|41
1593907200000|2020-07-05 00:00:00|18|17.64|18.03|17.67|18.03|17.67|17.99|17.63|46
1593907500000|2020-07-05 00:05:00|18.04|17.68|18.01|17.65|18.05|17.69|18.01|17.65|18
1593907800000|2020-07-05 00:10:00|18.02|17.66|18.03|17.67|18.05|17.69|18.02|17.66|6
1593908100000|2020-07-05 00:15:00|18.04|17.68|18.04|17.68|18.06|17.7|18.03|17.67|11
1593908400000|2020-07-05 00:20:00|18.05|17.69|18.03|17.67|18.06|17.7|18.02|17.66|19
1593908700000|2020-07-05 00:25:00|18.02|17.66|18.05|17.69|18.05|17.69|18.01|17.65|20
1593909000000|2020-07-05 00:30:00|18.04|17.68|18.01|17.65|18.04|17.68|18.01|17.65|12
1593909300000|2020-07-05 00:35:00|18.02|17.66|18.03|17.67|18.03|17.67|18.02|17.66|6
1593909600000|2020-07-05 00:40:00|18.02|17.66|18.03|17.67|18.03|17.67|18.02|17.66|4
1593909900000|2020-07-05 00:45:00|18.02|17.66|18.02|17.66|18.02|17.66|18.01|17.65|7
1593910200000|2020-07-05 00:50:00|18.01|17.65|18.02|17.66|18.03|17.67|18.01|17.65|20
1593910500000|2020-07-05 00:55:00|18.03|17.67|18.01|17.65|18.03|17.67|18.01|17.65|29
1593910800000|2020-07-05 01:00:00|18.02|17.66|18.02|17.66|18.04|17.68|18.01|17.65|11
1593911100000|2020-07-05 01:05:00|18.01|17.65|18.02|17.66|18.03|17.67|18.01|17.65|10
1593911400000|2020-07-05 01:10:00|18.01|17.65|18.02|17.66|18.03|17.67|18.01|17.65|20
1593911700000|2020-07-05 01:15:00|18.03|17.67|18.02|17.66|18.03|17.67|18.02|17.66|2
1593912000000|2020-07-05 01:20:00|18.01|17.65|18.02|17.66|18.02|17.66|18.01|17.65|2
1593912300000|2020-07-05 01:25:00|18.03|17.67|18.03|17.67|18.03|17.67|18.02|17.66|9
1593912600000|2020-07-05 01:30:00|18.02|17.66|18.02|17.66|18.03|17.67|18.01|17.65|17
1593912900000|2020-07-05 01:35:00|18.03|17.67|18.03|17.67|18.03|17.67|18.02|17.66|19
1593913200000|2020-07-05 01:40:00|18.02|17.66|18.03|17.67|18.03|17.67|18.02|17.66|4
1593913500000|2020-07-05 01:45:00|18.04|17.68|18.03|17.67|18.04|17.68|18.03|17.67|4
1593913800000|2020-07-05 01:50:00|18.04|17.68|18.02|17.66|18.04|17.68|18.02|17.66|29
1593914100000|2020-07-05 01:55:00|18.03|17.67|18.05|17.69|18.05|17.69|18.03|17.67|11
1593914400000|2020-07-05 02:00:00|18.04|17.68|18.04|17.68|18.05|17.69|18.04|17.68|3
1593914700000|2020-07-05 02:05:00|18.05|17.69|18.05|17.69|18.05|17.69|18.05|17.69|1
1593915000000|2020-07-05 02:10:00|18.06|17.7|18.06|17.7|18.06|17.7|18.05|17.69|3
1593915300000|2020-07-05 02:15:00|18.05|17.69|18.04|17.68|18.06|17.7|18.04|17.68|6
1593915600000|2020-07-05 02:20:00|18.03|17.67|18.03|17.67|18.04|17.68|18.02|17.66|9
1593915900000|2020-07-05 02:25:00|18.02|17.66|18.03|17.67|18.03|17.67|18.02|17.66|2
1593916200000|2020-07-05 02:30:00|18.04|17.68|18.03|17.67|18.04|17.68|18.03|17.67|10
1593916500000|2020-07-05 02:35:00|18.02|17.66|18.02|17.66|18.03|17.67|18.01|17.65|11
1593916800000|2020-07-05 02:40:00|18.01|17.65|17.94|17.58|18.01|17.65|17.92|17.56|46
1593917100000|2020-07-05 02:45:00|17.93|17.57|17.92|17.56|17.96|17.6|17.91|17.55|22
1593917400000|2020-07-05 02:50:00|17.91|17.55|17.96|17.6|17.96|17.6|17.9|17.54|21
1593917700000|2020-07-05 02:55:00|17.97|17.61|17.94|17.58|17.97|17.61|17.89|17.53|29
1593918000000|2020-07-05 03:00:00|17.93|17.57|17.9|17.54|17.93|17.57|17.89|17.53|24
1593918300000|2020-07-05 03:05:00|17.89|17.53|17.9|17.54|17.92|17.56|17.89|17.53|18
1593918600000|2020-07-05 03:10:00|17.89|17.53|17.9|17.54|17.91|17.55|17.85|17.49|58
1593918900000|2020-07-05 03:15:00|17.91|17.55|17.89|17.53|17.91|17.55|17.88|17.52|19
1593919200000|2020-07-05 03:20:00|17.9|17.54|17.88|17.52|17.91|17.55|17.88|17.52|13
1593919500000|2020-07-05 03:25:00|17.87|17.51|17.83|17.47|17.89|17.53|17.83|17.47|33
1593919800000|2020-07-05 03:30:00|17.84|17.48|17.89|17.53|17.89|17.53|17.84|17.48|20
1593920100000|2020-07-05 03:35:00|17.9|17.54|17.91|17.55|17.91|17.55|17.89|17.53|14
1593920400000|2020-07-05 03:40:00|17.9|17.54|17.84|17.48|17.9|17.54|17.83|17.47|13
1593920700000|2020-07-05 03:45:00|17.85|17.49|17.88|17.52|17.89|17.53|17.85|17.49|24
1593921000000|2020-07-05 03:50:00|17.87|17.51|17.83|17.47|17.87|17.51|17.82|17.46|25
1593921300000|2020-07-05 03:55:00|17.84|17.48|17.87|17.51|17.88|17.52|17.84|17.48|26
1593921600000|2020-07-05 04:00:00|17.86|17.5|17.87|17.51|17.88|17.52|17.85|17.49|50
1593921900000|2020-07-05 04:05:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|7
1593922200000|2020-07-05 04:10:00|17.87|17.51|17.86|17.5|17.87|17.51|17.86|17.5|2
1593922500000|2020-07-05 04:15:00|17.85|17.49|17.85|17.49|17.87|17.51|17.85|17.49|7
1593922800000|2020-07-05 04:20:00|17.86|17.5|17.85|17.49|17.87|17.51|17.84|17.48|14
1593923100000|2020-07-05 04:25:00|17.86|17.5|17.86|17.5|17.86|17.5|17.85|17.49|21
1593923400000|2020-07-05 04:30:00|17.85|17.49|17.85|17.49|17.85|17.49|17.84|17.48|3
1593923700000|2020-07-05 04:35:00|17.84|17.48|17.84|17.48|17.85|17.49|17.83|17.47|13
1593924000000|2020-07-05 04:40:00|17.85|17.49|17.84|17.48|17.85|17.49|17.83|17.47|10
1593924300000|2020-07-05 04:45:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|13
1593924600000|2020-07-05 04:50:00|17.86|17.5|17.87|17.51|17.87|17.51|17.86|17.5|4
1593924900000|2020-07-05 04:55:00|17.88|17.52|17.86|17.5|17.88|17.52|17.86|17.5|9
1593925200000|2020-07-05 05:00:00|17.87|17.51|17.86|17.5|17.87|17.51|17.86|17.5|6
1593925500000|2020-07-05 05:05:00|17.85|17.49|17.86|17.5|17.88|17.52|17.85|17.49|18
1593925800000|2020-07-05 05:10:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|12
1593926100000|2020-07-05 05:15:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|26
1593926400000|2020-07-05 05:20:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|20
1593926700000|2020-07-05 05:25:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|19
1593927000000|2020-07-05 05:30:00|17.86|17.5|17.86|17.5|17.86|17.5|17.85|17.49|11
1593927300000|2020-07-05 05:35:00|17.87|17.51|17.87|17.51|17.87|17.51|17.87|17.51|1
1593927600000|2020-07-05 05:40:00|17.86|17.5|17.81|17.45|17.86|17.5|17.81|17.45|32
1593927900000|2020-07-05 05:45:00|17.82|17.46|17.82|17.46|17.82|17.46|17.81|17.45|23
1593928200000|2020-07-05 05:50:00|17.81|17.45|17.8|17.44|17.81|17.45|17.77|17.41|60
1593928500000|2020-07-05 05:55:00|17.79|17.43|17.78|17.42|17.8|17.44|17.75|17.39|50
1593928800000|2020-07-05 06:00:00|17.77|17.41|17.83|17.47|17.83|17.47|17.76|17.4|19
1593929100000|2020-07-05 06:05:00|17.82|17.46|17.81|17.45|17.82|17.46|17.81|17.45|4
1593929400000|2020-07-05 06:10:00|17.82|17.46|17.84|17.48|17.85|17.49|17.82|17.46|21
1593929700000|2020-07-05 06:15:00|17.83|17.47|17.83|17.47|17.86|17.5|17.83|17.47|25
1593930000000|2020-07-05 06:20:00|17.82|17.46|17.84|17.48|17.84|17.48|17.82|17.46|15
1593930300000|2020-07-05 06:25:00|17.83|17.47|17.82|17.46|17.84|17.48|17.82|17.46|10
1593930600000|2020-07-05 06:30:00|17.83|17.47|17.83|17.47|17.84|17.48|17.81|17.45|23
1593930900000|2020-07-05 06:35:00|17.82|17.46|17.81|17.45|17.84|17.48|17.81|17.45|12
1593931200000|2020-07-05 06:40:00|17.82|17.46|17.82|17.46|17.83|17.47|17.81|17.45|17
1593931500000|2020-07-05 06:45:00|17.81|17.45|17.81|17.45|17.82|17.46|17.8|17.44|7
1593931800000|2020-07-05 06:50:00|17.8|17.44|17.81|17.45|17.81|17.45|17.8|17.44|2
1593932100000|2020-07-05 06:55:00|17.8|17.44|17.78|17.42|17.8|17.44|17.78|17.42|17
1593932400000|2020-07-05 07:00:00|17.77|17.41|17.79|17.43|17.79|17.43|17.76|17.4|13
1593932700000|2020-07-05 07:05:00|17.8|17.44|17.79|17.43|17.81|17.45|17.79|17.43|20
1593933000000|2020-07-05 07:10:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|11
1593933300000|2020-07-05 07:15:00|17.77|17.41|17.78|17.42|17.79|17.43|17.76|17.4|28
1593933600000|2020-07-05 07:20:00|17.79|17.43|17.82|17.46|17.82|17.46|17.78|17.42|14
1593933900000|2020-07-05 07:25:00|17.81|17.45|17.82|17.46|17.82|17.46|17.81|17.45|22
1593934200000|2020-07-05 07:30:00|17.81|17.45|17.82|17.46|17.82|17.46|17.81|17.45|8
1593934500000|2020-07-05 07:35:00|17.81|17.45|17.81|17.45|17.82|17.46|17.81|17.45|5
1593934800000|2020-07-05 07:40:00|17.82|17.46|17.81|17.45|17.82|17.46|17.81|17.45|14
1593935100000|2020-07-05 07:45:00|17.82|17.46|17.82|17.46|17.82|17.46|17.81|17.45|5
1593935400000|2020-07-05 07:50:00|17.81|17.45|17.81|17.45|17.82|17.46|17.81|17.45|3
1593935700000|2020-07-05 07:55:00|17.82|17.46|17.82|17.46|17.82|17.46|17.81|17.45|3
1593936000000|2020-07-05 08:00:00|17.81|17.45|17.81|17.45|17.81|17.45|17.8|17.44|21
1593936300000|2020-07-05 08:05:00|17.82|17.46|17.82|17.46|17.83|17.47|17.81|17.45|19
1593936600000|2020-07-05 08:10:00|17.81|17.45|17.82|17.46|17.82|17.46|17.81|17.45|18
1593936900000|2020-07-05 08:15:00|17.81|17.45|17.81|17.45|17.82|17.46|17.81|17.45|13
1593937200000|2020-07-05 08:20:00|17.82|17.46|17.82|17.46|17.82|17.46|17.81|17.45|3
1593937500000|2020-07-05 08:25:00|17.83|17.47|17.82|17.46|17.83|17.47|17.82|17.46|18
1593937800000|2020-07-05 08:30:00|17.81|17.45|17.84|17.48|17.84|17.48|17.81|17.45|4
1593938100000|2020-07-05 08:35:00|17.83|17.47|17.84|17.48|17.85|17.49|17.83|17.47|12
1593938400000|2020-07-05 08:40:00|17.83|17.47|17.84|17.48|17.84|17.48|17.83|17.47|8
1593938700000|2020-07-05 08:45:00|17.83|17.47|17.84|17.48|17.84|17.48|17.83|17.47|12
1593939000000|2020-07-05 08:50:00|17.83|17.47|17.85|17.49|17.85|17.49|17.83|17.47|5
1593939300000|2020-07-05 08:55:00|17.84|17.48|17.84|17.48|17.84|17.48|17.84|17.48|1
1593939600000|2020-07-05 09:00:00|17.83|17.47|17.83|17.47|17.84|17.48|17.83|17.47|5
1593939900000|2020-07-05 09:05:00|17.84|17.48|17.84|17.48|17.84|17.48|17.83|17.47|9
1593940200000|2020-07-05 09:10:00|17.83|17.47|17.83|17.47|17.84|17.48|17.82|17.46|5
1593940500000|2020-07-05 09:15:00|17.82|17.46|17.83|17.47|17.83|17.47|17.82|17.46|2
1593940800000|2020-07-05 09:20:00|17.84|17.48|17.84|17.48|17.84|17.48|17.84|17.48|1
1593941100000|2020-07-05 09:25:00|17.83|17.47|17.83|17.47|17.83|17.47|17.83|17.47|1
1593941400000|2020-07-05 09:30:00|17.82|17.46|17.84|17.48|17.84|17.48|17.82|17.46|13
1593941700000|2020-07-05 09:35:00|17.83|17.47|17.82|17.46|17.84|17.48|17.81|17.45|8
1593942000000|2020-07-05 09:40:00|17.81|17.45|17.81|17.45|17.82|17.46|17.81|17.45|3
1593942300000|2020-07-05 09:45:00|17.82|17.46|17.81|17.45|17.82|17.46|17.81|17.45|14
1593942600000|2020-07-05 09:50:00|17.8|17.44|17.78|17.42|17.8|17.44|17.78|17.42|13
1593942900000|2020-07-05 09:55:00|17.79|17.43|17.72|17.36|17.79|17.43|17.69|17.33|71
1593943200000|2020-07-05 10:00:00|17.71|17.35|17.74|17.38|17.74|17.38|17.67|17.31|74
1593943500000|2020-07-05 10:05:00|17.75|17.39|17.77|17.41|17.77|17.41|17.74|17.38|11
1593943800000|2020-07-05 10:10:00|17.76|17.4|17.77|17.41|17.78|17.42|17.76|17.4|10
1593944100000|2020-07-05 10:15:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|4
1593944400000|2020-07-05 10:20:00|17.78|17.42|17.76|17.4|17.79|17.43|17.76|17.4|17
1593944700000|2020-07-05 10:25:00|17.77|17.41|17.78|17.42|17.78|17.42|17.77|17.41|4
1593945000000|2020-07-05 10:30:00|17.79|17.43|17.79|17.43|17.79|17.43|17.79|17.43|1
1593945300000|2020-07-05 10:35:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|5
1593945600000|2020-07-05 10:40:00|17.77|17.41|17.78|17.42|17.78|17.42|17.77|17.41|18
1593946500000|2020-07-05 10:55:00|17.77|17.41|17.78|17.42|17.78|17.42|17.77|17.41|2
1593946800000|2020-07-05 11:00:00|17.77|17.41|17.78|17.42|17.78|17.42|17.77|17.41|2
1593947100000|2020-07-05 11:05:00|17.79|17.43|17.81|17.45|17.81|17.45|17.79|17.43|3
1593947400000|2020-07-05 11:10:00|17.82|17.46|17.81|17.45|17.82|17.46|17.81|17.45|8
1593947700000|2020-07-05 11:15:00|17.8|17.44|17.8|17.44|17.8|17.44|17.8|17.44|1
1593948000000|2020-07-05 11:20:00|17.81|17.45|17.8|17.44|17.81|17.45|17.8|17.44|10
1593948300000|2020-07-05 11:25:00|17.81|17.45|17.8|17.44|17.81|17.45|17.79|17.43|24
1593948900000|2020-07-05 11:35:00|17.79|17.43|17.79|17.43|17.8|17.44|17.78|17.42|21
1593949200000|2020-07-05 11:40:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|8
1593950400000|2020-07-05 12:00:00|17.8|17.44|17.77|17.41|17.8|17.44|17.77|17.41|6
1593950700000|2020-07-05 12:05:00|17.76|17.4|17.76|17.4|17.77|17.41|17.75|17.39|13
1593951000000|2020-07-05 12:10:00|17.75|17.39|17.75|17.39|17.76|17.4|17.73|17.37|27
1593951300000|2020-07-05 12:15:00|17.76|17.4|17.75|17.39|17.76|17.4|17.74|17.38|18
1593951600000|2020-07-05 12:20:00|17.74|17.38|17.73|17.37|17.74|17.38|17.72|17.36|14
1593951900000|2020-07-05 12:25:00|17.74|17.38|17.76|17.4|17.76|17.4|17.74|17.38|7
1593952200000|2020-07-05 12:30:00|17.77|17.41|17.78|17.42|17.78|17.42|17.77|17.41|2
1593952500000|2020-07-05 12:35:00|17.77|17.41|17.77|17.41|17.78|17.42|17.77|17.41|3
1593952800000|2020-07-05 12:40:00|17.78|17.42|17.78|17.42|17.78|17.42|17.77|17.41|5
1593953700000|2020-07-05 12:55:00|17.79|17.43|17.79|17.43|17.8|17.44|17.79|17.43|3
1593954000000|2020-07-05 13:00:00|17.8|17.44|17.76|17.4|17.8|17.44|17.75|17.39|11
1593954300000|2020-07-05 13:05:00|17.75|17.39|17.75|17.39|17.76|17.4|17.74|17.38|13
1593954600000|2020-07-05 13:10:00|17.76|17.4|17.75|17.39|17.76|17.4|17.75|17.39|10
1593954900000|2020-07-05 13:15:00|17.74|17.38|17.75|17.39|17.75|17.39|17.74|17.38|8
1593955200000|2020-07-05 13:20:00|17.74|17.38|17.75|17.39|17.76|17.4|17.74|17.38|14
1593955500000|2020-07-05 13:25:00|17.76|17.4|17.78|17.42|17.78|17.42|17.76|17.4|13
1593955800000|2020-07-05 13:30:00|17.77|17.41|17.77|17.41|17.78|17.42|17.76|17.4|5
1593956400000|2020-07-05 13:40:00|17.76|17.4|17.77|17.41|17.77|17.41|17.76|17.4|2
1593956700000|2020-07-05 13:45:00|17.76|17.4|17.77|17.41|17.77|17.41|17.75|17.39|6
1593957000000|2020-07-05 13:50:00|17.76|17.4|17.76|17.4|17.77|17.41|17.76|17.4|23
1593957300000|2020-07-05 13:55:00|17.77|17.41|17.76|17.4|17.78|17.42|17.75|17.39|28
1593957600000|2020-07-05 14:00:00|17.75|17.39|17.76|17.4|17.76|17.4|17.73|17.37|20
1593957900000|2020-07-05 14:05:00|17.75|17.39|17.75|17.39|17.75|17.39|17.74|17.38|5
1593958200000|2020-07-05 14:10:00|17.74|17.38|17.74|17.38|17.74|17.38|17.74|17.38|1
1593958800000|2020-07-05 14:20:00|17.75|17.39|17.77|17.41|17.77|17.41|17.74|17.38|7
1593959100000|2020-07-05 14:25:00|17.76|17.4|17.76|17.4|17.76|17.4|17.76|17.4|1
1593959400000|2020-07-05 14:30:00|17.75|17.39|17.76|17.4|17.76|17.4|17.75|17.39|2
1593960000000|2020-07-05 14:40:00|17.77|17.41|17.77|17.41|17.78|17.42|17.76|17.4|13
1593960600000|2020-07-05 14:50:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|4
1593960900000|2020-07-05 14:55:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|18
1593961200000|2020-07-05 15:00:00|17.8|17.44|17.83|17.47|17.83|17.47|17.79|17.43|20
1593961500000|2020-07-05 15:05:00|17.84|17.48|17.83|17.47|17.86|17.5|17.82|17.46|18
1593961800000|2020-07-05 15:10:00|17.84|17.48|17.81|17.45|17.84|17.48|17.81|17.45|6
1593962100000|2020-07-05 15:15:00|17.82|17.46|17.82|17.46|17.83|17.47|17.82|17.46|11
1593962400000|2020-07-05 15:20:00|17.81|17.45|17.81|17.45|17.82|17.46|17.81|17.45|7
1593962700000|2020-07-05 15:25:00|17.82|17.46|17.82|17.46|17.82|17.46|17.81|17.45|7
1593963000000|2020-07-05 15:30:00|17.81|17.45|17.8|17.44|17.82|17.46|17.8|17.44|8
1593963300000|2020-07-05 15:35:00|17.81|17.45|17.79|17.43|17.81|17.45|17.79|17.43|5
1593963600000|2020-07-05 15:40:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|4
1593963900000|2020-07-05 15:45:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|4
1593964200000|2020-07-05 15:50:00|17.78|17.42|17.79|17.43|17.79|17.43|17.77|17.41|10
1593964500000|2020-07-05 15:55:00|17.78|17.42|17.78|17.42|17.79|17.43|17.77|17.41|7
1593964800000|2020-07-05 16:00:00|17.77|17.41|17.77|17.41|17.78|17.42|17.77|17.41|7
1593965400000|2020-07-05 16:10:00|17.76|17.4|17.76|17.4|17.76|17.4|17.75|17.39|11
1593965700000|2020-07-05 16:15:00|17.77|17.41|17.8|17.44|17.8|17.44|17.76|17.4|10
1593966000000|2020-07-05 16:20:00|17.79|17.43|17.8|17.44|17.8|17.44|17.79|17.43|2
1593966300000|2020-07-05 16:25:00|17.81|17.45|17.81|17.45|17.82|17.46|17.81|17.45|3
1593966600000|2020-07-05 16:30:00|17.8|17.44|17.78|17.42|17.81|17.45|17.78|17.42|9
1593967200000|2020-07-05 16:40:00|17.77|17.41|17.77|17.41|17.78|17.42|17.77|17.41|13
1593967500000|2020-07-05 16:45:00|17.78|17.42|17.75|17.39|17.78|17.42|17.74|17.38|18
1593967800000|2020-07-05 16:50:00|17.74|17.38|17.71|17.35|17.75|17.39|17.71|17.35|14
1593968100000|2020-07-05 16:55:00|17.72|17.36|17.77|17.41|17.77|17.41|17.72|17.36|6
1593968400000|2020-07-05 17:00:00|17.78|17.42|17.78|17.42|17.78|17.42|17.77|17.41|3
1593968700000|2020-07-05 17:05:00|17.77|17.41|17.77|17.41|17.78|17.42|17.77|17.41|5
1593969000000|2020-07-05 17:10:00|17.78|17.42|17.79|17.43|17.8|17.44|17.77|17.41|10
1593969300000|2020-07-05 17:15:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|6
1593969600000|2020-07-05 17:20:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|7
1593969900000|2020-07-05 17:25:00|17.79|17.43|17.8|17.44|17.8|17.44|17.78|17.42|6
1593970200000|2020-07-05 17:30:00|17.79|17.43|17.79|17.43|17.79|17.43|17.79|17.43|1
1593970500000|2020-07-05 17:35:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|2
1593970800000|2020-07-05 17:40:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|42
1593971400000|2020-07-05 17:50:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|2
1593972000000|2020-07-05 18:00:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|2
1593972300000|2020-07-05 18:05:00|17.8|17.44|17.81|17.45|17.81|17.45|17.8|17.44|2
1593972600000|2020-07-05 18:10:00|17.8|17.44|17.8|17.44|17.81|17.45|17.8|17.44|3
1593972900000|2020-07-05 18:15:00|17.81|17.45|17.79|17.43|17.81|17.45|17.79|17.43|5
1593973200000|2020-07-05 18:20:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|4
1593973500000|2020-07-05 18:25:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|10
1593973800000|2020-07-05 18:30:00|17.8|17.44|17.8|17.44|17.8|17.44|17.79|17.43|5
1593974100000|2020-07-05 18:35:00|17.79|17.43|17.79|17.43|17.8|17.44|17.79|17.43|11
1593974700000|2020-07-05 18:45:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|14
1593975000000|2020-07-05 18:50:00|17.8|17.44|17.8|17.44|17.8|17.44|17.79|17.43|3
1593975300000|2020-07-05 18:55:00|17.79|17.43|17.79|17.43|17.8|17.44|17.79|17.43|5
1593975900000|2020-07-05 19:05:00|17.8|17.44|17.8|17.44|17.8|17.44|17.79|17.43|3
1593976500000|2020-07-05 19:15:00|17.79|17.43|17.8|17.44|17.8|17.44|17.79|17.43|2
1593976800000|2020-07-05 19:20:00|17.79|17.43|17.8|17.44|17.8|17.44|17.79|17.43|2
1593977100000|2020-07-05 19:25:00|17.81|17.45|17.8|17.44|17.81|17.45|17.8|17.44|8
1593977400000|2020-07-05 19:30:00|17.81|17.45|17.79|17.43|17.81|17.45|17.79|17.43|9
1593977700000|2020-07-05 19:35:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|4
1593978000000|2020-07-05 19:40:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|12
1593978300000|2020-07-05 19:45:00|17.8|17.44|17.78|17.42|17.8|17.44|17.78|17.42|15
1593978600000|2020-07-05 19:50:00|17.79|17.43|17.79|17.43|17.79|17.43|17.79|17.43|1
1593979500000|2020-07-05 20:05:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|3
1593979800000|2020-07-05 20:10:00|17.79|17.43|17.79|17.43|17.79|17.43|17.78|17.42|11
1593980100000|2020-07-05 20:15:00|17.78|17.42|17.79|17.43|17.79|17.43|17.78|17.42|6
1593980400000|2020-07-05 20:20:00|17.78|17.42|17.78|17.42|17.79|17.43|17.78|17.42|3
1593980700000|2020-07-05 20:25:00|17.79|17.43|17.79|17.43|17.79|17.43|17.79|17.43|1
1593981300000|2020-07-05 20:35:00|17.8|17.44|17.82|17.46|17.82|17.46|17.79|17.43|11
1593981600000|2020-07-05 20:40:00|17.83|17.47|17.84|17.48|17.84|17.48|17.82|17.46|12
1593981900000|2020-07-05 20:45:00|17.83|17.47|17.82|17.46|17.84|17.48|17.8|17.44|30
1593982200000|2020-07-05 20:50:00|17.81|17.45|17.81|17.45|17.81|17.45|17.81|17.45|1
1593982500000|2020-07-05 20:55:00|17.82|17.46|17.81|17.45|17.82|17.46|17.8|17.44|16
1593982800000|2020-07-05 21:00:00|17.8|17.44|17.81|17.45|17.81|17.45|17.8|17.44|24
1593983100000|2020-07-05 21:05:00|17.8|17.44|17.81|17.45|17.82|17.46|17.8|17.44|18
1593983400000|2020-07-05 21:10:00|17.8|17.44|17.79|17.43|17.81|17.45|17.79|17.43|4
1593983700000|2020-07-05 21:15:00|17.78|17.42|17.6|17.24|17.78|17.42|17.57|17.21|75
1593984000000|2020-07-05 21:20:00|17.61|17.25|17.61|17.25|17.63|17.27|17.59|17.23|49
1593984300000|2020-07-05 21:25:00|17.6|17.24|17.63|17.27|17.64|17.28|17.6|17.24|34
1593984600000|2020-07-05 21:30:00|17.62|17.26|17.64|17.28|17.64|17.28|17.6|17.24|33
1593984900000|2020-07-05 21:35:00|17.65|17.29|17.76|17.4|17.78|17.42|17.65|17.29|36
1593985200000|2020-07-05 21:40:00|17.75|17.39|17.75|17.39|17.76|17.4|17.74|17.38|19
1593985500000|2020-07-05 21:45:00|17.76|17.4|17.77|17.41|17.78|17.42|17.75|17.39|38
1593985800000|2020-07-05 21:50:00|17.76|17.4|17.78|17.42|17.79|17.43|17.76|17.4|29
1593986400000|2020-07-05 22:00:00|17.79|17.43|17.81|17.45|17.83|17.47|17.78|17.42|21
1593986700000|2020-07-05 22:05:00|17.82|17.46|17.83|17.47|17.83|17.47|17.81|17.45|20
1593987000000|2020-07-05 22:10:00|17.82|17.46|17.83|17.47|17.83|17.47|17.82|17.46|12
1593987300000|2020-07-05 22:15:00|17.84|17.48|17.85|17.49|17.85|17.49|17.83|17.47|32
1593987600000|2020-07-05 22:20:00|17.84|17.48|17.77|17.41|17.85|17.49|17.77|17.41|44
1593987900000|2020-07-05 22:25:00|17.78|17.42|17.82|17.46|17.82|17.46|17.77|17.41|11
1593988200000|2020-07-05 22:30:00|17.83|17.47|17.82|17.46|17.84|17.48|17.8|17.44|16
1593988500000|2020-07-05 22:35:00|17.83|17.47|17.83|17.47|17.84|17.48|17.82|17.46|9
1593988800000|2020-07-05 22:40:00|17.82|17.46|17.81|17.45|17.83|17.47|17.81|17.45|12
1593989100000|2020-07-05 22:45:00|17.82|17.46|17.89|17.53|17.92|17.56|17.82|17.46|50
1593989400000|2020-07-05 22:50:00|17.9|17.54|17.88|17.52|17.9|17.54|17.85|17.49|121
1593989700000|2020-07-05 22:55:00|17.87|17.51|17.87|17.51|17.89|17.53|17.87|17.51|103
1593990000000|2020-07-05 23:00:00|17.88|17.52|17.87|17.51|17.89|17.53|17.85|17.49|33
1593990300000|2020-07-05 23:05:00|17.86|17.5|17.85|17.49|17.87|17.51|17.84|17.48|18
1593990600000|2020-07-05 23:10:00|17.86|17.5|17.85|17.49|17.86|17.5|17.85|17.49|20
1593990900000|2020-07-05 23:15:00|17.86|17.5|17.84|17.48|17.86|17.5|17.84|17.48|21
1593991200000|2020-07-05 23:20:00|17.85|17.49|17.83|17.47|17.85|17.49|17.83|17.47|13
1593991500000|2020-07-05 23:25:00|17.84|17.48|17.86|17.5|17.87|17.51|17.83|17.47|51
1593991800000|2020-07-05 23:30:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|4
1593992100000|2020-07-05 23:35:00|17.85|17.49|17.86|17.5|17.86|17.5|17.85|17.49|14
1593992400000|2020-07-05 23:40:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|13
1593992700000|2020-07-05 23:45:00|17.88|17.52|17.89|17.53|17.89|17.53|17.87|17.51|16
1593993000000|2020-07-05 23:50:00|17.9|17.54|17.91|17.55|17.92|17.56|17.89|17.53|26
1593993300000|2020-07-05 23:55:00|17.9|17.54|17.89|17.53|17.93|17.57|17.89|17.53|16
1593993600000|2020-07-06 00:00:00|17.88|17.52|17.91|17.55|17.92|17.56|17.88|17.52|54
1593993900000|2020-07-06 00:05:00|17.92|17.56|17.9|17.54|17.92|17.56|17.9|17.54|15
1593994200000|2020-07-06 00:10:00|17.91|17.55|17.87|17.51|17.91|17.55|17.86|17.5|15
1593994500000|2020-07-06 00:15:00|17.88|17.52|17.88|17.52|17.88|17.52|17.86|17.5|7
1593995100000|2020-07-06 00:25:00|17.87|17.51|17.9|17.54|17.9|17.54|17.87|17.51|4
1593995400000|2020-07-06 00:30:00|17.91|17.55|17.91|17.55|17.91|17.55|17.9|17.54|3
1593995700000|2020-07-06 00:35:00|17.9|17.54|17.87|17.51|17.91|17.55|17.87|17.51|21
1593996000000|2020-07-06 00:40:00|17.88|17.52|17.87|17.51|17.88|17.52|17.86|17.5|10
1593996300000|2020-07-06 00:45:00|17.86|17.5|17.84|17.48|17.87|17.51|17.84|17.48|27
1593996600000|2020-07-06 00:50:00|17.85|17.49|17.85|17.49|17.86|17.5|17.84|17.48|13
1593996900000|2020-07-06 00:55:00|17.84|17.48|17.84|17.48|17.84|17.48|17.84|17.48|1
1593997200000|2020-07-06 01:00:00|17.85|17.49|17.87|17.51|17.87|17.51|17.85|17.49|5
1593997500000|2020-07-06 01:05:00|17.86|17.5|17.85|17.49|17.87|17.51|17.85|17.49|6
1593997800000|2020-07-06 01:10:00|17.86|17.5|17.86|17.5|17.86|17.5|17.85|17.49|5
1593998100000|2020-07-06 01:15:00|17.87|17.51|17.89|17.53|17.89|17.53|17.87|17.51|9
1593998400000|2020-07-06 01:20:00|17.88|17.52|17.89|17.53|17.9|17.54|17.88|17.52|10
1593998700000|2020-07-06 01:25:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|6
1593999000000|2020-07-06 01:30:00|17.9|17.54|17.9|17.54|17.9|17.54|17.9|17.54|1
1593999300000|2020-07-06 01:35:00|17.89|17.53|17.9|17.54|17.9|17.54|17.89|17.53|2
1593999600000|2020-07-06 01:40:00|17.91|17.55|17.91|17.55|17.91|17.55|17.91|17.55|1
1594000200000|2020-07-06 01:50:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|6
1594000500000|2020-07-06 01:55:00|17.9|17.54|17.91|17.55|17.91|17.55|17.9|17.54|20
1594000800000|2020-07-06 02:00:00|17.92|17.56|17.93|17.57|17.95|17.59|17.92|17.56|10
1594001100000|2020-07-06 02:05:00|17.94|17.58|17.93|17.57|17.94|17.58|17.93|17.57|14
1594001400000|2020-07-06 02:10:00|17.92|17.56|17.93|17.57|17.93|17.57|17.92|17.56|38
1594001700000|2020-07-06 02:15:00|17.92|17.56|17.89|17.53|17.92|17.56|17.89|17.53|16
1594002000000|2020-07-06 02:20:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|4
1594002300000|2020-07-06 02:25:00|17.88|17.52|17.89|17.53|17.89|17.53|17.88|17.52|4
1594002600000|2020-07-06 02:30:00|17.9|17.54|17.9|17.54|17.9|17.54|17.89|17.53|7
1594002900000|2020-07-06 02:35:00|17.89|17.53|17.89|17.53|17.89|17.53|17.89|17.53|1
1594003200000|2020-07-06 02:40:00|17.88|17.52|17.88|17.52|17.88|17.52|17.87|17.51|5
1594003500000|2020-07-06 02:45:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|20
1594003800000|2020-07-06 02:50:00|17.87|17.51|17.89|17.53|17.89|17.53|17.87|17.51|5
1594004400000|2020-07-06 03:00:00|17.88|17.52|17.88|17.52|17.89|17.53|17.88|17.52|7
1594004700000|2020-07-06 03:05:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|14
1594005000000|2020-07-06 03:10:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|2
1594005600000|2020-07-06 03:20:00|17.87|17.51|17.88|17.52|17.88|17.52|17.87|17.51|2
1594005900000|2020-07-06 03:25:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|6
1594006200000|2020-07-06 03:30:00|17.89|17.53|17.87|17.51|17.89|17.53|17.87|17.51|3
1594007400000|2020-07-06 03:50:00|17.88|17.52|17.88|17.52|17.89|17.53|17.87|17.51|7
1594007700000|2020-07-06 03:55:00|17.89|17.53|17.88|17.52|17.89|17.53|17.88|17.52|6
1594008000000|2020-07-06 04:00:00|17.89|17.53|17.89|17.53|17.89|17.53|17.89|17.53|1
1594008300000|2020-07-06 04:05:00|17.9|17.54|17.9|17.54|17.9|17.54|17.9|17.54|1
1594008600000|2020-07-06 04:10:00|17.91|17.55|17.91|17.55|17.91|17.55|17.9|17.54|5
1594008900000|2020-07-06 04:15:00|17.92|17.56|17.91|17.55|17.92|17.56|17.91|17.55|10
1594009200000|2020-07-06 04:20:00|17.92|17.56|17.93|17.57|17.93|17.57|17.92|17.56|8
1594009500000|2020-07-06 04:25:00|17.94|17.58|17.93|17.57|17.94|17.58|17.93|17.57|6
1594009800000|2020-07-06 04:30:00|17.94|17.58|17.94|17.58|17.95|17.59|17.94|17.58|13
1594010100000|2020-07-06 04:35:00|17.95|17.59|17.95|17.59|17.95|17.59|17.94|17.58|3
1594010400000|2020-07-06 04:40:00|17.96|17.6|17.96|17.6|17.96|17.6|17.95|17.59|3
1594010700000|2020-07-06 04:45:00|17.95|17.59|17.97|17.61|17.97|17.61|17.95|17.59|3
1594011000000|2020-07-06 04:50:00|17.98|17.62|17.99|17.63|17.99|17.63|17.97|17.61|10
1594011300000|2020-07-06 04:55:00|17.98|17.62|18|17.64|18|17.64|17.98|17.62|7
1594011600000|2020-07-06 05:00:00|18.01|17.65|18|17.64|18.02|17.66|18|17.64|10
1594011900000|2020-07-06 05:05:00|18.01|17.65|17.99|17.63|18.01|17.65|17.99|17.63|29
1594012200000|2020-07-06 05:10:00|18|17.64|18|17.64|18|17.64|17.99|17.63|3
1594012500000|2020-07-06 05:15:00|17.99|17.63|17.99|17.63|18|17.64|17.98|17.62|10
1594012800000|2020-07-06 05:20:00|17.98|17.62|17.98|17.62|17.98|17.62|17.98|17.62|1
1594013100000|2020-07-06 05:25:00|17.97|17.61|17.97|17.61|17.98|17.62|17.97|17.61|5
1594013400000|2020-07-06 05:30:00|17.96|17.6|17.95|17.59|17.96|17.6|17.94|17.58|4
1594013700000|2020-07-06 05:35:00|17.96|17.6|18|17.64|18|17.64|17.96|17.6|21
1594014000000|2020-07-06 05:40:00|18.01|17.65|18.01|17.65|18.01|17.65|18|17.64|5
1594014300000|2020-07-06 05:45:00|18.02|17.66|18.04|17.68|18.04|17.68|18.02|17.66|9
1594014600000|2020-07-06 05:50:00|18.05|17.69|18.05|17.69|18.07|17.71|18.04|17.68|21
1594014900000|2020-07-06 05:55:00|18.06|17.7|18.05|17.69|18.06|17.7|18.05|17.69|2
1594015200000|2020-07-06 06:00:00|18.06|17.7|18.08|17.72|18.08|17.72|18.06|17.7|11
1594015500000|2020-07-06 06:05:00|18.07|17.71|18.08|17.72|18.08|17.72|18.07|17.71|20
1594015800000|2020-07-06 06:10:00|18.09|17.73|18.08|17.72|18.1|17.74|18.07|17.71|20
1594016100000|2020-07-06 06:15:00|18.07|17.71|18.07|17.71|18.09|17.73|18.06|17.7|9
1594016400000|2020-07-06 06:20:00|18.06|17.7|18.14|17.78|18.2|17.84|18.06|17.7|76
1594016700000|2020-07-06 06:25:00|18.15|17.79|18.12|17.76|18.15|17.79|18.1|17.74|26
1594017000000|2020-07-06 06:30:00|18.13|17.77|18.14|17.78|18.17|17.81|18.13|17.77|24
1594017300000|2020-07-06 06:35:00|18.15|17.79|18.2|17.84|18.21|17.85|18.14|17.78|28
1594017600000|2020-07-06 06:40:00|18.21|17.85|18.22|17.86|18.23|17.87|18.2|17.84|20
1594017900000|2020-07-06 06:45:00|18.23|17.87|18.22|17.86|18.23|17.87|18.22|17.86|8
1594018200000|2020-07-06 06:50:00|18.23|17.87|18.21|17.85|18.23|17.87|18.2|17.84|13
1594018500000|2020-07-06 06:55:00|18.22|17.86|18.28|17.92|18.28|17.92|18.22|17.86|35
1594018800000|2020-07-06 07:00:00|18.27|17.91|18.27|17.91|18.34|17.98|18.27|17.91|56
1594019100000|2020-07-06 07:05:00|18.26|17.9|18.42|18.06|18.43|18.07|18.26|17.9|57
1594019400000|2020-07-06 07:10:00|18.41|18.05|18.36|18|18.44|18.08|18.36|18|33
1594019700000|2020-07-06 07:15:00|18.37|18.01|18.43|18.07|18.49|18.13|18.37|18.01|65
1594020000000|2020-07-06 07:20:00|18.42|18.06|18.37|18.01|18.43|18.07|18.36|18|29
1594020300000|2020-07-06 07:25:00|18.38|18.02|18.4|18.04|18.41|18.05|18.37|18.01|23
1594020600000|2020-07-06 07:30:00|18.41|18.05|18.4|18.04|18.41|18.05|18.37|18.01|20
1594020900000|2020-07-06 07:35:00|18.39|18.03|18.36|18|18.39|18.03|18.35|17.99|22
1594021200000|2020-07-06 07:40:00|18.35|17.99|18.39|18.03|18.39|18.03|18.35|17.99|15
1594021500000|2020-07-06 07:45:00|18.38|18.02|18.36|18|18.39|18.03|18.34|17.98|13
1594021800000|2020-07-06 07:50:00|18.35|17.99|18.31|17.95|18.35|17.99|18.29|17.93|31
1594022100000|2020-07-06 07:55:00|18.32|17.96|18.38|18.02|18.39|18.03|18.31|17.95|17
1594022400000|2020-07-06 08:00:00|18.39|18.03|18.38|18.02|18.41|18.05|18.38|18.02|10
1594022700000|2020-07-06 08:05:00|18.39|18.03|18.41|18.05|18.42|18.06|18.38|18.02|23
1594023000000|2020-07-06 08:10:00|18.42|18.06|18.41|18.05|18.42|18.06|18.41|18.05|20
1594023300000|2020-07-06 08:15:00|18.4|18.04|18.39|18.03|18.4|18.04|18.38|18.02|11
1594023600000|2020-07-06 08:20:00|18.4|18.04|18.39|18.03|18.4|18.04|18.39|18.03|12
1594023900000|2020-07-06 08:25:00|18.4|18.04|18.39|18.03|18.4|18.04|18.38|18.02|16
1594024200000|2020-07-06 08:30:00|18.38|18.02|18.34|17.98|18.39|18.03|18.34|17.98|26
1594024500000|2020-07-06 08:35:00|18.35|17.99|18.35|17.99|18.35|17.99|18.34|17.98|5
1594024800000|2020-07-06 08:40:00|18.36|18|18.34|17.98|18.36|18|18.34|17.98|17
1594025100000|2020-07-06 08:45:00|18.33|17.97|18.33|17.97|18.35|17.99|18.32|17.96|15
1594025700000|2020-07-06 08:55:00|18.34|17.98|18.38|18.02|18.38|18.02|18.34|17.98|11
1594026000000|2020-07-06 09:00:00|18.39|18.03|18.39|18.03|18.4|18.04|18.39|18.03|7
1594026300000|2020-07-06 09:05:00|18.4|18.04|18.39|18.03|18.4|18.04|18.36|18|21
1594026600000|2020-07-06 09:10:00|18.38|18.02|18.36|18|18.39|18.03|18.36|18|13
1594026900000|2020-07-06 09:15:00|18.37|18.01|18.36|18|18.37|18.01|18.35|17.99|8
1594027200000|2020-07-06 09:20:00|18.37|18.01|18.36|18|18.37|18.01|18.36|18|10
1594027500000|2020-07-06 09:25:00|18.37|18.01|18.36|18|18.37|18.01|18.36|18|6
1594027800000|2020-07-06 09:30:00|18.35|17.99|18.35|17.99|18.37|18.01|18.35|17.99|16
1594028100000|2020-07-06 09:35:00|18.34|17.98|18.34|17.98|18.34|17.98|18.34|17.98|1
1594028400000|2020-07-06 09:40:00|18.35|17.99|18.37|18.01|18.38|18.02|18.35|17.99|9
1594028700000|2020-07-06 09:45:00|18.38|18.02|18.39|18.03|18.4|18.04|18.37|18.01|14
1594029000000|2020-07-06 09:50:00|18.4|18.04|18.42|18.06|18.43|18.07|18.4|18.04|13
1594029300000|2020-07-06 09:55:00|18.41|18.05|18.43|18.07|18.43|18.07|18.41|18.05|9
1594029600000|2020-07-06 10:00:00|18.44|18.08|18.48|18.12|18.48|18.12|18.44|18.08|11
1594029900000|2020-07-06 10:05:00|18.47|18.11|18.44|18.08|18.48|18.12|18.41|18.05|40
1594030200000|2020-07-06 10:10:00|18.45|18.09|18.44|18.08|18.47|18.11|18.43|18.07|38
1594030500000|2020-07-06 10:15:00|18.43|18.07|18.42|18.06|18.43|18.07|18.41|18.05|48
1594030800000|2020-07-06 10:20:00|18.43|18.07|18.45|18.09|18.46|18.1|18.42|18.06|23
1594031100000|2020-07-06 10:25:00|18.46|18.1|18.52|18.16|18.52|18.16|18.46|18.1|29
1594031400000|2020-07-06 10:30:00|18.53|18.17|18.53|18.17|18.56|18.2|18.53|18.17|32
1594031700000|2020-07-06 10:35:00|18.52|18.16|18.5|18.14|18.53|18.17|18.49|18.13|15
1594032000000|2020-07-06 10:40:00|18.49|18.13|18.44|18.08|18.5|18.14|18.44|18.08|25
1594032300000|2020-07-06 10:45:00|18.45|18.09|18.45|18.09|18.45|18.09|18.44|18.08|17
1594032600000|2020-07-06 10:50:00|18.46|18.1|18.43|18.07|18.46|18.1|18.41|18.05|18
1594032900000|2020-07-06 10:55:00|18.44|18.08|18.47|18.11|18.47|18.11|18.43|18.07|20
1594033200000|2020-07-06 11:00:00|18.48|18.12|18.5|18.14|18.5|18.14|18.48|18.12|7
1594033500000|2020-07-06 11:05:00|18.49|18.13|18.53|18.17|18.53|18.17|18.49|18.13|13
1594033800000|2020-07-06 11:10:00|18.54|18.18|18.55|18.19|18.56|18.2|18.54|18.18|10
1594034100000|2020-07-06 11:15:00|18.56|18.2|18.59|18.23|18.59|18.23|18.56|18.2|6
1594034400000|2020-07-06 11:20:00|18.6|18.24|18.65|18.29|18.65|18.29|18.6|18.24|54
1594034700000|2020-07-06 11:25:00|18.67|18.31|18.67|18.31|18.7|18.34|18.66|18.3|59
1594035000000|2020-07-06 11:30:00|18.66|18.3|18.62|18.26|18.71|18.35|18.62|18.26|45
1594035300000|2020-07-06 11:35:00|18.63|18.27|18.6|18.24|18.64|18.28|18.59|18.23|10
1594035600000|2020-07-06 11:40:00|18.61|18.25|18.66|18.3|18.66|18.3|18.6|18.24|26
1594035900000|2020-07-06 11:45:00|18.65|18.29|18.66|18.3|18.66|18.3|18.64|18.28|20
1594036200000|2020-07-06 11:50:00|18.67|18.31|18.75|18.39|18.75|18.39|18.66|18.3|29
1594036500000|2020-07-06 11:55:00|18.74|18.38|18.76|18.4|18.78|18.42|18.72|18.36|35
1594036800000|2020-07-06 12:00:00|18.75|18.39|18.68|18.32|18.78|18.42|18.68|18.32|75
1594037100000|2020-07-06 12:05:00|18.67|18.31|18.64|18.28|18.67|18.31|18.64|18.28|6
1594037400000|2020-07-06 12:10:00|18.63|18.27|18.7|18.34|18.7|18.34|18.63|18.27|30
1594037700000|2020-07-06 12:15:00|18.69|18.33|18.7|18.34|18.71|18.35|18.68|18.32|26
1594038000000|2020-07-06 12:20:00|18.71|18.35|18.66|18.3|18.73|18.37|18.66|18.3|32
1594038300000|2020-07-06 12:25:00|18.65|18.29|18.65|18.29|18.66|18.3|18.64|18.28|21
1594038600000|2020-07-06 12:30:00|18.64|18.28|18.67|18.31|18.7|18.34|18.64|18.28|17
1594038900000|2020-07-06 12:35:00|18.68|18.32|18.75|18.39|18.77|18.41|18.68|18.32|52
1594039200000|2020-07-06 12:40:00|18.76|18.4|18.76|18.4|18.81|18.45|18.76|18.4|57
1594039500000|2020-07-06 12:45:00|18.75|18.39|18.81|18.45|18.81|18.45|18.73|18.37|27
1594039800000|2020-07-06 12:50:00|18.82|18.46|18.87|18.51|18.89|18.53|18.79|18.43|46
1594040100000|2020-07-06 12:55:00|18.86|18.5|18.92|18.56|18.95|18.59|18.86|18.5|61
1594040400000|2020-07-06 13:00:00|18.93|18.57|18.89|18.53|18.95|18.59|18.86|18.5|88
1594040700000|2020-07-06 13:05:00|18.88|18.52|18.84|18.48|18.89|18.53|18.84|18.48|29
1594041000000|2020-07-06 13:10:00|18.83|18.47|18.88|18.52|18.88|18.52|18.83|18.47|18
1594041300000|2020-07-06 13:15:00|18.87|18.51|18.88|18.52|18.9|18.54|18.84|18.48|31
1594041600000|2020-07-06 13:20:00|18.89|18.53|18.84|18.48|18.89|18.53|18.84|18.48|22
1594041900000|2020-07-06 13:25:00|18.83|18.47|18.88|18.52|18.88|18.52|18.83|18.47|28
1594042200000|2020-07-06 13:30:00|18.89|18.53|18.92|18.56|18.92|18.56|18.89|18.53|6
1594042500000|2020-07-06 13:35:00|18.93|18.57|18.86|18.5|18.93|18.57|18.86|18.5|43
1594042800000|2020-07-06 13:40:00|18.85|18.49|18.84|18.48|18.85|18.49|18.81|18.45|26
1594043100000|2020-07-06 13:45:00|18.85|18.49|18.84|18.48|18.88|18.52|18.84|18.48|26
1594043400000|2020-07-06 13:50:00|18.83|18.47|18.87|18.51|18.87|18.51|18.83|18.47|11
1594043700000|2020-07-06 13:55:00|18.88|18.52|18.87|18.51|18.88|18.52|18.87|18.51|4
1594044000000|2020-07-06 14:00:00|18.88|18.52|18.83|18.47|18.89|18.53|18.83|18.47|24
1594044300000|2020-07-06 14:05:00|18.82|18.46|18.75|18.39|18.83|18.47|18.75|18.39|52
1594044600000|2020-07-06 14:10:00|18.76|18.4|18.8|18.44|18.82|18.46|18.75|18.39|33
1594044900000|2020-07-06 14:15:00|18.79|18.43|18.76|18.4|18.79|18.43|18.76|18.4|20
1594045200000|2020-07-06 14:20:00|18.77|18.41|18.75|18.39|18.77|18.41|18.75|18.39|33
1594045500000|2020-07-06 14:25:00|18.74|18.38|18.77|18.41|18.8|18.44|18.74|18.38|24
1594045800000|2020-07-06 14:30:00|18.78|18.42|18.79|18.43|18.81|18.45|18.77|18.41|10
1594046100000|2020-07-06 14:35:00|18.8|18.44|18.79|18.43|18.8|18.44|18.79|18.43|4
1594046400000|2020-07-06 14:40:00|18.8|18.44|18.79|18.43|18.8|18.44|18.79|18.43|4
1594046700000|2020-07-06 14:45:00|18.78|18.42|18.75|18.39|18.78|18.42|18.75|18.39|15
1594047000000|2020-07-06 14:50:00|18.76|18.4|18.79|18.43|18.81|18.45|18.76|18.4|18
1594047300000|2020-07-06 14:55:00|18.8|18.44|18.8|18.44|18.8|18.44|18.79|18.43|15
1594047600000|2020-07-06 15:00:00|18.79|18.43|18.78|18.42|18.8|18.44|18.78|18.42|10
1594047900000|2020-07-06 15:05:00|18.79|18.43|18.78|18.42|18.79|18.43|18.77|18.41|13
1594048200000|2020-07-06 15:10:00|18.77|18.41|18.76|18.4|18.77|18.41|18.76|18.4|2
1594048500000|2020-07-06 15:15:00|18.75|18.39|18.79|18.43|18.8|18.44|18.75|18.39|11
1594048800000|2020-07-06 15:20:00|18.8|18.44|18.79|18.43|18.82|18.46|18.79|18.43|36
1594049100000|2020-07-06 15:25:00|18.8|18.44|18.8|18.44|18.8|18.44|18.79|18.43|5
1594049400000|2020-07-06 15:30:00|18.79|18.43|18.82|18.46|18.84|18.48|18.79|18.43|16
1594049700000|2020-07-06 15:35:00|18.83|18.47|18.84|18.48|18.84|18.48|18.82|18.46|10
1594050000000|2020-07-06 15:40:00|18.83|18.47|18.82|18.46|18.85|18.49|18.82|18.46|98
1594050300000|2020-07-06 15:45:00|18.81|18.45|18.89|18.53|18.93|18.57|18.78|18.42|82
1594050600000|2020-07-06 15:50:00|18.88|18.52|18.9|18.54|18.9|18.54|18.83|18.47|70
1594050900000|2020-07-06 15:55:00|18.89|18.53|18.94|18.58|18.96|18.6|18.89|18.53|78
1594051200000|2020-07-06 16:00:00|18.95|18.59|18.96|18.6|18.97|18.61|18.9|18.54|100
1594051500000|2020-07-06 16:05:00|18.95|18.59|18.97|18.61|18.97|18.61|18.9|18.54|45
1594051800000|2020-07-06 16:10:00|18.96|18.6|19.01|18.65|19.02|18.66|18.96|18.6|34
1594052100000|2020-07-06 16:15:00|19.02|18.66|18.95|18.59|19.03|18.67|18.94|18.58|32
1594052400000|2020-07-06 16:20:00|18.94|18.58|18.89|18.53|18.95|18.59|18.88|18.52|37
1594052700000|2020-07-06 16:25:00|18.88|18.52|18.9|18.54|18.92|18.56|18.88|18.52|23
1594053000000|2020-07-06 16:30:00|18.91|18.55|18.92|18.56|18.93|18.57|18.9|18.54|10
1594053300000|2020-07-06 16:35:00|18.91|18.55|18.93|18.57|18.93|18.57|18.9|18.54|11
1594053600000|2020-07-06 16:40:00|18.92|18.56|18.95|18.59|18.95|18.59|18.92|18.56|10
1594053900000|2020-07-06 16:45:00|18.96|18.6|18.98|18.62|18.98|18.62|18.95|18.59|9
1594054200000|2020-07-06 16:50:00|18.99|18.63|18.97|18.61|18.99|18.63|18.97|18.61|9
1594054500000|2020-07-06 16:55:00|18.96|18.6|18.93|18.57|18.96|18.6|18.92|18.56|26
1594054800000|2020-07-06 17:00:00|18.92|18.56|18.9|18.54|18.93|18.57|18.9|18.54|21
1594055100000|2020-07-06 17:05:00|18.89|18.53|18.87|18.51|18.89|18.53|18.86|18.5|11
1594055400000|2020-07-06 17:10:00|18.86|18.5|18.87|18.51|18.9|18.54|18.86|18.5|20
1594056000000|2020-07-06 17:20:00|18.88|18.52|18.85|18.49|18.9|18.54|18.85|18.49|14
1594056300000|2020-07-06 17:25:00|18.86|18.5|18.9|18.54|18.9|18.54|18.86|18.5|11
1594056600000|2020-07-06 17:30:00|18.89|18.53|18.89|18.53|18.9|18.54|18.89|18.53|11
1594056900000|2020-07-06 17:35:00|18.88|18.52|18.87|18.51|18.89|18.53|18.86|18.5|39
1594057200000|2020-07-06 17:40:00|18.86|18.5|18.88|18.52|18.88|18.52|18.86|18.5|3
1594057500000|2020-07-06 17:45:00|18.89|18.53|18.9|18.54|18.91|18.55|18.89|18.53|6
1594057800000|2020-07-06 17:50:00|18.91|18.55|18.9|18.54|18.91|18.55|18.9|18.54|2
1594058100000|2020-07-06 17:55:00|18.89|18.53|18.88|18.52|18.89|18.53|18.88|18.52|4
1594058400000|2020-07-06 18:00:00|18.87|18.51|18.86|18.5|18.87|18.51|18.86|18.5|2
1594058700000|2020-07-06 18:05:00|18.85|18.49|18.86|18.5|18.87|18.51|18.85|18.49|6
1594059000000|2020-07-06 18:10:00|18.87|18.51|18.89|18.53|18.89|18.53|18.86|18.5|27
1594059300000|2020-07-06 18:15:00|18.9|18.54|18.88|18.52|18.91|18.55|18.88|18.52|17
1594059600000|2020-07-06 18:20:00|18.87|18.51|18.87|18.51|18.88|18.52|18.87|18.51|37
1594059900000|2020-07-06 18:25:00|18.86|18.5|18.83|18.47|18.87|18.51|18.83|18.47|12
1594060200000|2020-07-06 18:30:00|18.82|18.46|18.83|18.47|18.84|18.48|18.82|18.46|18
1594060500000|2020-07-06 18:35:00|18.82|18.46|18.81|18.45|18.83|18.47|18.81|18.45|8
1594060800000|2020-07-06 18:40:00|18.8|18.44|18.8|18.44|18.8|18.44|18.79|18.43|7
1594061100000|2020-07-06 18:45:00|18.79|18.43|18.82|18.46|18.82|18.46|18.79|18.43|18
1594061400000|2020-07-06 18:50:00|18.81|18.45|18.8|18.44|18.81|18.45|18.8|18.44|6
1594061700000|2020-07-06 18:55:00|18.81|18.45|18.79|18.43|18.81|18.45|18.79|18.43|51
1594062000000|2020-07-06 19:00:00|18.78|18.42|18.79|18.43|18.79|18.43|18.78|18.42|46
1594062300000|2020-07-06 19:05:00|18.78|18.42|18.78|18.42|18.8|18.44|18.78|18.42|15
1594062600000|2020-07-06 19:10:00|18.77|18.41|18.74|18.38|18.78|18.42|18.73|18.37|50
1594062900000|2020-07-06 19:15:00|18.73|18.37|18.74|18.38|18.75|18.39|18.73|18.37|10
1594063200000|2020-07-06 19:20:00|18.75|18.39|18.79|18.43|18.79|18.43|18.75|18.39|33
1594063500000|2020-07-06 19:25:00|18.78|18.42|18.77|18.41|18.79|18.43|18.75|18.39|52
1594063800000|2020-07-06 19:30:00|18.76|18.4|18.78|18.42|18.78|18.42|18.75|18.39|15
1594064100000|2020-07-06 19:35:00|18.79|18.43|18.81|18.45|18.81|18.45|18.79|18.43|7
1594064400000|2020-07-06 19:40:00|18.82|18.46|18.83|18.47|18.84|18.48|18.82|18.46|10
1594064700000|2020-07-06 19:45:00|18.82|18.46|18.83|18.47|18.84|18.48|18.82|18.46|10
1594065000000|2020-07-06 19:50:00|18.82|18.46|18.83|18.47|18.84|18.48|18.82|18.46|6
1594065300000|2020-07-06 19:55:00|18.82|18.46|18.81|18.45|18.82|18.46|18.81|18.45|2
1594065600000|2020-07-06 20:00:00|18.8|18.44|18.8|18.44|18.81|18.45|18.8|18.44|25
1594065900000|2020-07-06 20:05:00|18.81|18.45|18.83|18.47|18.84|18.48|18.81|18.45|11
1594066500000|2020-07-06 20:15:00|18.82|18.46|18.77|18.41|18.82|18.46|18.77|18.41|16
1594066800000|2020-07-06 20:20:00|18.76|18.4|18.73|18.37|18.76|18.4|18.7|18.34|46
1594067100000|2020-07-06 20:25:00|18.72|18.36|18.72|18.36|18.73|18.37|18.71|18.35|13
1594067400000|2020-07-06 20:30:00|18.73|18.37|18.75|18.39|18.75|18.39|18.73|18.37|11
1594067700000|2020-07-06 20:35:00|18.74|18.38|18.79|18.43|18.79|18.43|18.74|18.38|12
1594068000000|2020-07-06 20:40:00|18.78|18.42|18.78|18.42|18.79|18.43|18.78|18.42|31
1594068300000|2020-07-06 20:45:00|18.79|18.43|18.78|18.42|18.79|18.43|18.78|18.42|2
1594068600000|2020-07-06 20:50:00|18.79|18.43|18.79|18.43|18.79|18.43|18.78|18.42|3
1594068900000|2020-07-06 20:55:00|18.8|18.44|18.82|18.46|18.82|18.46|18.79|18.43|17
1594069200000|2020-07-06 21:00:00|18.81|18.45|18.83|18.47|18.83|18.47|18.81|18.45|13
1594069500000|2020-07-06 21:05:00|18.82|18.46|18.81|18.45|18.82|18.46|18.81|18.45|26
1594069800000|2020-07-06 21:10:00|18.82|18.46|18.81|18.45|18.82|18.46|18.81|18.45|56
1594070100000|2020-07-06 21:15:00|18.82|18.46|18.82|18.46|18.82|18.46|18.81|18.45|23
1594070400000|2020-07-06 21:20:00|18.83|18.47|18.85|18.49|18.85|18.49|18.82|18.46|13
1594070700000|2020-07-06 21:25:00|18.86|18.5|18.86|18.5|18.86|18.5|18.86|18.5|1
1594071000000|2020-07-06 21:30:00|18.87|18.51|18.87|18.51|18.87|18.51|18.86|18.5|9
1594071300000|2020-07-06 21:35:00|18.86|18.5|18.87|18.51|18.87|18.51|18.86|18.5|48
1594071900000|2020-07-06 21:45:00|18.88|18.52|18.91|18.55|18.91|18.55|18.87|18.51|18
1594072200000|2020-07-06 21:50:00|18.92|18.56|18.94|18.58|18.96|18.6|18.91|18.55|31
1594072500000|2020-07-06 21:55:00|18.95|18.59|18.82|18.46|18.95|18.59|18.82|18.46|65
1594072800000|2020-07-06 22:00:00|18.81|18.45|18.82|18.46|18.82|18.46|18.79|18.43|54
1594073100000|2020-07-06 22:05:00|18.83|18.47|18.92|18.56|18.92|18.56|18.83|18.47|16
1594073400000|2020-07-06 22:10:00|18.91|18.55|18.89|18.53|18.91|18.55|18.88|18.52|25
1594073700000|2020-07-06 22:15:00|18.9|18.54|18.9|18.54|18.91|18.55|18.88|18.52|59
1594074000000|2020-07-06 22:20:00|18.89|18.53|18.93|18.57|18.94|18.58|18.88|18.52|23
1594074300000|2020-07-06 22:25:00|18.94|18.58|18.94|18.58|18.95|18.59|18.93|18.57|31
1594074600000|2020-07-06 22:30:00|18.95|18.59|18.87|18.51|18.95|18.59|18.86|18.5|63
1594074900000|2020-07-06 22:35:00|18.88|18.52|18.89|18.53|18.91|18.55|18.87|18.51|64
1594075200000|2020-07-06 22:40:00|18.88|18.52|18.88|18.52|18.9|18.54|18.87|18.51|17
1594075500000|2020-07-06 22:45:00|18.89|18.53|18.9|18.54|18.9|18.54|18.88|18.52|12
1594075800000|2020-07-06 22:50:00|18.91|18.55|18.93|18.57|18.95|18.59|18.91|18.55|21
1594076100000|2020-07-06 22:55:00|18.94|18.58|18.97|18.61|18.97|18.61|18.93|18.57|10
1594076400000|2020-07-06 23:00:00|18.98|18.62|18.97|18.61|18.98|18.62|18.96|18.6|28
1594076700000|2020-07-06 23:05:00|18.96|18.6|18.96|18.6|18.97|18.61|18.94|18.58|9
1594077000000|2020-07-06 23:10:00|18.97|18.61|18.99|18.63|18.99|18.63|18.96|18.6|5
1594077300000|2020-07-06 23:15:00|19|18.64|19.07|18.71|19.08|18.72|19|18.64|44
1594077600000|2020-07-06 23:20:00|19.08|18.72|19|18.64|19.11|18.75|18.99|18.63|83
1594077900000|2020-07-06 23:25:00|18.99|18.63|19.01|18.65|19.01|18.65|18.99|18.63|11
1594078200000|2020-07-06 23:30:00|19.02|18.66|19.02|18.66|19.03|18.67|19.02|18.66|15
1594078500000|2020-07-06 23:35:00|19.03|18.67|19.02|18.66|19.03|18.67|19|18.64|12
1594078800000|2020-07-06 23:40:00|19.03|18.67|19.02|18.66|19.03|18.67|19.01|18.65|4
1594079100000|2020-07-06 23:45:00|19.03|18.67|19.04|18.68|19.05|18.69|19.03|18.67|33
1594079400000|2020-07-06 23:50:00|19.05|18.69|19.08|18.72|19.1|18.74|19.04|18.68|24
1594079700000|2020-07-06 23:55:00|19.07|18.71|19.07|18.71|19.08|18.72|19.05|18.69|37
1594080000000|2020-07-07 00:00:00|19.06|18.7|19.06|18.7|19.06|18.7|19.01|18.65|31
1594080300000|2020-07-07 00:05:00|19.05|18.69|19.09|18.73|19.12|18.76|19.05|18.69|29
1594080600000|2020-07-07 00:10:00|19.1|18.74|19.12|18.76|19.15|18.79|19.09|18.73|28
1594080900000|2020-07-07 00:15:00|19.11|18.75|19.12|18.76|19.12|18.76|19.09|18.73|24
1594081200000|2020-07-07 00:20:00|19.11|18.75|19.09|18.73|19.11|18.75|19.07|18.71|23
1594081500000|2020-07-07 00:25:00|19.1|18.74|19.08|18.72|19.1|18.74|19.08|18.72|15
1594081800000|2020-07-07 00:30:00|19.09|18.73|19.03|18.67|19.09|18.73|19.03|18.67|29
1594082100000|2020-07-07 00:35:00|19.04|18.68|19.04|18.68|19.05|18.69|19.03|18.67|17
1594082400000|2020-07-07 00:40:00|19.03|18.67|19.03|18.67|19.03|18.67|19.03|18.67|1
1594082700000|2020-07-07 00:45:00|19.04|18.68|19.03|18.67|19.04|18.68|19.03|18.67|16
1594083300000|2020-07-07 00:55:00|19.02|18.66|19.01|18.65|19.02|18.66|19.01|18.65|12
1594083600000|2020-07-07 01:00:00|19|18.64|18.97|18.61|19.01|18.65|18.96|18.6|28
1594083900000|2020-07-07 01:05:00|18.96|18.6|18.98|18.62|19|18.64|18.93|18.57|46
1594084200000|2020-07-07 01:10:00|18.99|18.63|19.06|18.7|19.06|18.7|18.97|18.61|29
1594084500000|2020-07-07 01:15:00|19.05|18.69|19|18.64|19.05|18.69|18.98|18.62|71
1594084800000|2020-07-07 01:20:00|18.99|18.63|19|18.64|19.02|18.66|18.99|18.63|14
1594085100000|2020-07-07 01:25:00|18.99|18.63|19.07|18.71|19.08|18.72|18.99|18.63|31
1594085400000|2020-07-07 01:30:00|19.08|18.72|19.06|18.7|19.08|18.72|19.05|18.69|13
1594085700000|2020-07-07 01:35:00|19.05|18.69|19.06|18.7|19.07|18.71|19.04|18.68|16
1594086000000|2020-07-07 01:40:00|19.05|18.69|19.03|18.67|19.06|18.7|19.03|18.67|16
1594086300000|2020-07-07 01:45:00|19.02|18.66|19.03|18.67|19.04|18.68|19.02|18.66|22
1594086600000|2020-07-07 01:50:00|19.02|18.66|19.04|18.68|19.04|18.68|19.02|18.66|5
1594086900000|2020-07-07 01:55:00|19.05|18.69|19.03|18.67|19.06|18.7|19.03|18.67|13
1594087200000|2020-07-07 02:00:00|19.02|18.66|18.95|18.59|19.02|18.66|18.93|18.57|82
1594087500000|2020-07-07 02:05:00|18.94|18.58|18.95|18.59|18.95|18.59|18.91|18.55|62
1594087800000|2020-07-07 02:10:00|18.94|18.58|18.92|18.56|18.94|18.58|18.92|18.56|15
1594088100000|2020-07-07 02:15:00|18.91|18.55|18.96|18.6|18.97|18.61|18.91|18.55|24
1594088400000|2020-07-07 02:20:00|18.97|18.61|18.96|18.6|18.97|18.61|18.95|18.59|10
1594088700000|2020-07-07 02:25:00|18.95|18.59|18.98|18.62|18.98|18.62|18.95|18.59|30
1594089000000|2020-07-07 02:30:00|18.97|18.61|18.93|18.57|18.97|18.61|18.92|18.56|37
1594089300000|2020-07-07 02:35:00|18.92|18.56|18.93|18.57|18.93|18.57|18.9|18.54|10
1594089600000|2020-07-07 02:40:00|18.92|18.56|18.92|18.56|18.93|18.57|18.92|18.56|5
1594089900000|2020-07-07 02:45:00|18.91|18.55|18.92|18.56|18.93|18.57|18.91|18.55|34
1594090200000|2020-07-07 02:50:00|18.93|18.57|18.92|18.56|18.93|18.57|18.91|18.55|26
1594090500000|2020-07-07 02:55:00|18.93|18.57|18.93|18.57|18.93|18.57|18.91|18.55|21
1594090800000|2020-07-07 03:00:00|18.92|18.56|18.96|18.6|18.97|18.61|18.92|18.56|21
1594091100000|2020-07-07 03:05:00|18.95|18.59|18.95|18.59|18.96|18.6|18.95|18.59|7
1594091400000|2020-07-07 03:10:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|8
1594091700000|2020-07-07 03:15:00|18.96|18.6|18.95|18.59|18.96|18.6|18.95|18.59|14
1594092000000|2020-07-07 03:20:00|18.96|18.6|18.99|18.63|18.99|18.63|18.96|18.6|4
1594092300000|2020-07-07 03:25:00|18.98|18.62|18.95|18.59|18.99|18.63|18.95|18.59|10
1594092600000|2020-07-07 03:30:00|18.96|18.6|18.96|18.6|18.97|18.61|18.95|18.59|15
1594092900000|2020-07-07 03:35:00|18.95|18.59|18.94|18.58|18.96|18.6|18.94|18.58|4
1594093200000|2020-07-07 03:40:00|18.93|18.57|18.93|18.57|18.93|18.57|18.92|18.56|3
1594093500000|2020-07-07 03:45:00|18.94|18.58|18.95|18.59|18.95|18.59|18.94|18.58|24
1594093800000|2020-07-07 03:50:00|18.96|18.6|18.96|18.6|18.96|18.6|18.95|18.59|3
1594094100000|2020-07-07 03:55:00|18.95|18.59|18.94|18.58|18.95|18.59|18.94|18.58|16
1594094400000|2020-07-07 04:00:00|18.93|18.57|18.89|18.53|18.93|18.57|18.89|18.53|29
1594094700000|2020-07-07 04:05:00|18.9|18.54|18.88|18.52|18.9|18.54|18.87|18.51|19
1594095000000|2020-07-07 04:10:00|18.89|18.53|18.88|18.52|18.89|18.53|18.88|18.52|6
1594095300000|2020-07-07 04:15:00|18.89|18.53|18.89|18.53|18.89|18.53|18.88|18.52|5
1594095600000|2020-07-07 04:20:00|18.9|18.54|18.93|18.57|18.94|18.58|18.9|18.54|50
1594095900000|2020-07-07 04:25:00|18.94|18.58|18.94|18.58|18.94|18.58|18.92|18.56|17
1594096200000|2020-07-07 04:30:00|18.95|18.59|18.95|18.59|18.96|18.6|18.94|18.58|13
1594096500000|2020-07-07 04:35:00|18.96|18.6|18.93|18.57|18.98|18.62|18.93|18.57|28
1594096800000|2020-07-07 04:40:00|18.92|18.56|18.92|18.56|18.92|18.56|18.9|18.54|13
1594097100000|2020-07-07 04:45:00|18.91|18.55|18.92|18.56|18.92|18.56|18.9|18.54|8
1594097400000|2020-07-07 04:50:00|18.91|18.55|18.91|18.55|18.93|18.57|18.91|18.55|9
1594097700000|2020-07-07 04:55:00|18.92|18.56|18.9|18.54|18.92|18.56|18.89|18.53|9
1594098000000|2020-07-07 05:00:00|18.89|18.53|18.9|18.54|18.9|18.54|18.88|18.52|49
1594098300000|2020-07-07 05:05:00|18.89|18.53|18.88|18.52|18.9|18.54|18.88|18.52|10
1594098600000|2020-07-07 05:10:00|18.89|18.53|18.89|18.53|18.91|18.55|18.89|18.53|23
1594099200000|2020-07-07 05:20:00|18.9|18.54|18.92|18.56|18.92|18.56|18.89|18.53|9
1594099500000|2020-07-07 05:25:00|18.91|18.55|18.92|18.56|18.92|18.56|18.91|18.55|18
1594099800000|2020-07-07 05:30:00|18.91|18.55|18.86|18.5|18.92|18.56|18.86|18.5|20
1594100100000|2020-07-07 05:35:00|18.85|18.49|18.85|18.49|18.86|18.5|18.84|18.48|11
1594100400000|2020-07-07 05:40:00|18.84|18.48|18.85|18.49|18.85|18.49|18.84|18.48|16
1594100700000|2020-07-07 05:45:00|18.84|18.48|18.85|18.49|18.86|18.5|18.84|18.48|16
1594101000000|2020-07-07 05:50:00|18.86|18.5|18.87|18.51|18.87|18.51|18.85|18.49|12
1594101300000|2020-07-07 05:55:00|18.88|18.52|18.9|18.54|18.9|18.54|18.87|18.51|11
1594101600000|2020-07-07 06:00:00|18.89|18.53|18.87|18.51|18.89|18.53|18.87|18.51|3
1594101900000|2020-07-07 06:05:00|18.88|18.52|18.87|18.51|18.9|18.54|18.87|18.51|10
1594102200000|2020-07-07 06:10:00|18.86|18.5|18.79|18.43|18.86|18.5|18.78|18.42|38
1594102500000|2020-07-07 06:15:00|18.78|18.42|18.71|18.35|18.78|18.42|18.64|18.28|91
1594102800000|2020-07-07 06:20:00|18.72|18.36|18.68|18.32|18.72|18.36|18.64|18.28|43
1594103100000|2020-07-07 06:25:00|18.67|18.31|18.68|18.32|18.71|18.35|18.67|18.31|34
1594103400000|2020-07-07 06:30:00|18.69|18.33|18.72|18.36|18.72|18.36|18.65|18.29|29
1594103700000|2020-07-07 06:35:00|18.71|18.35|18.7|18.34|18.72|18.36|18.7|18.34|8
1594104000000|2020-07-07 06:40:00|18.71|18.35|18.71|18.35|18.72|18.36|18.7|18.34|9
1594104300000|2020-07-07 06:45:00|18.72|18.36|18.73|18.37|18.76|18.4|18.71|18.35|38
1594104600000|2020-07-07 06:50:00|18.74|18.38|18.74|18.38|18.74|18.38|18.73|18.37|11
1594104900000|2020-07-07 06:55:00|18.75|18.39|18.74|18.38|18.75|18.39|18.74|18.38|8
1594105200000|2020-07-07 07:00:00|18.73|18.37|18.69|18.33|18.74|18.38|18.69|18.33|28
1594105500000|2020-07-07 07:05:00|18.7|18.34|18.71|18.35|18.72|18.36|18.7|18.34|28
1594105800000|2020-07-07 07:10:00|18.72|18.36|18.72|18.36|18.73|18.37|18.72|18.36|17
1594106100000|2020-07-07 07:15:00|18.73|18.37|18.71|18.35|18.74|18.38|18.71|18.35|19
1594106400000|2020-07-07 07:20:00|18.72|18.36|18.71|18.35|18.73|18.37|18.71|18.35|10
1594106700000|2020-07-07 07:25:00|18.7|18.34|18.66|18.3|18.71|18.35|18.66|18.3|32
1594107000000|2020-07-07 07:30:00|18.65|18.29|18.67|18.31|18.67|18.31|18.64|18.28|11
1594107300000|2020-07-07 07:35:00|18.68|18.32|18.72|18.36|18.72|18.36|18.68|18.32|7
1594107600000|2020-07-07 07:40:00|18.71|18.35|18.73|18.37|18.73|18.37|18.7|18.34|7
1594107900000|2020-07-07 07:45:00|18.74|18.38|18.74|18.38|18.74|18.38|18.74|18.38|1
1594108200000|2020-07-07 07:50:00|18.75|18.39|18.74|18.38|18.75|18.39|18.74|18.38|18
1594108500000|2020-07-07 07:55:00|18.75|18.39|18.74|18.38|18.75|18.39|18.74|18.38|16
1594108800000|2020-07-07 08:00:00|18.73|18.37|18.66|18.3|18.74|18.38|18.66|18.3|26
1594109100000|2020-07-07 08:05:00|18.65|18.29|18.65|18.29|18.66|18.3|18.64|18.28|9
1594109400000|2020-07-07 08:10:00|18.66|18.3|18.72|18.36|18.72|18.36|18.66|18.3|15
1594109700000|2020-07-07 08:15:00|18.73|18.37|18.75|18.39|18.75|18.39|18.72|18.36|23
1594110000000|2020-07-07 08:20:00|18.74|18.38|18.74|18.38|18.75|18.39|18.71|18.35|33
1594110300000|2020-07-07 08:25:00|18.73|18.37|18.72|18.36|18.74|18.38|18.71|18.35|16
1594110600000|2020-07-07 08:30:00|18.71|18.35|18.71|18.35|18.72|18.36|18.71|18.35|15
1594110900000|2020-07-07 08:35:00|18.72|18.36|18.74|18.38|18.74|18.38|18.72|18.36|9
1594111200000|2020-07-07 08:40:00|18.73|18.37|18.74|18.38|18.75|18.39|18.73|18.37|10
1594111500000|2020-07-07 08:45:00|18.73|18.37|18.72|18.36|18.73|18.37|18.72|18.36|6
1594111800000|2020-07-07 08:50:00|18.73|18.37|18.74|18.38|18.74|18.38|18.72|18.36|12
1594112100000|2020-07-07 08:55:00|18.73|18.37|18.73|18.37|18.74|18.38|18.73|18.37|9
1594112400000|2020-07-07 09:00:00|18.72|18.36|18.7|18.34|18.72|18.36|18.68|18.32|7
1594112700000|2020-07-07 09:05:00|18.69|18.33|18.68|18.32|18.69|18.33|18.67|18.31|20
1594113000000|2020-07-07 09:10:00|18.67|18.31|18.68|18.32|18.68|18.32|18.66|18.3|12
1594113300000|2020-07-07 09:15:00|18.69|18.33|18.63|18.27|18.7|18.34|18.62|18.26|49
1594113600000|2020-07-07 09:20:00|18.62|18.26|18.63|18.27|18.64|18.28|18.62|18.26|10
1594113900000|2020-07-07 09:25:00|18.62|18.26|18.65|18.29|18.65|18.29|18.62|18.26|8
1594114200000|2020-07-07 09:30:00|18.64|18.28|18.68|18.32|18.69|18.33|18.64|18.28|11
1594114500000|2020-07-07 09:35:00|18.67|18.31|18.67|18.31|18.67|18.31|18.66|18.3|3
1594114800000|2020-07-07 09:40:00|18.68|18.32|18.66|18.3|18.68|18.32|18.66|18.3|11
1594115100000|2020-07-07 09:45:00|18.65|18.29|18.63|18.27|18.65|18.29|18.6|18.24|21
1594115400000|2020-07-07 09:50:00|18.62|18.26|18.6|18.24|18.63|18.27|18.57|18.21|45
1594115700000|2020-07-07 09:55:00|18.59|18.23|18.61|18.25|18.63|18.27|18.57|18.21|49
1594116000000|2020-07-07 10:00:00|18.6|18.24|18.66|18.3|18.66|18.3|18.59|18.23|34
1594116300000|2020-07-07 10:05:00|18.65|18.29|18.65|18.29|18.66|18.3|18.63|18.27|11
1594116600000|2020-07-07 10:10:00|18.66|18.3|18.65|18.29|18.66|18.3|18.64|18.28|6
1594116900000|2020-07-07 10:15:00|18.64|18.28|18.65|18.29|18.66|18.3|18.64|18.28|18
1594117200000|2020-07-07 10:20:00|18.66|18.3|18.69|18.33|18.7|18.34|18.64|18.28|16
1594117500000|2020-07-07 10:25:00|18.68|18.32|18.73|18.37|18.74|18.38|18.68|18.32|30
1594117800000|2020-07-07 10:30:00|18.72|18.36|18.71|18.35|18.72|18.36|18.7|18.34|14
1594118100000|2020-07-07 10:35:00|18.72|18.36|18.71|18.35|18.72|18.36|18.71|18.35|8
1594118400000|2020-07-07 10:40:00|18.72|18.36|18.73|18.37|18.74|18.38|18.72|18.36|8
1594118700000|2020-07-07 10:45:00|18.72|18.36|18.7|18.34|18.72|18.36|18.7|18.34|7
1594119000000|2020-07-07 10:50:00|18.71|18.35|18.71|18.35|18.71|18.35|18.7|18.34|3
1594119300000|2020-07-07 10:55:00|18.72|18.36|18.72|18.36|18.73|18.37|18.71|18.35|7
1594119600000|2020-07-07 11:00:00|18.71|18.35|18.69|18.33|18.71|18.35|18.69|18.33|11
1594119900000|2020-07-07 11:05:00|18.7|18.34|18.69|18.33|18.7|18.34|18.68|18.32|20
1594120200000|2020-07-07 11:10:00|18.68|18.32|18.69|18.33|18.7|18.34|18.68|18.32|6
1594120500000|2020-07-07 11:15:00|18.7|18.34|18.71|18.35|18.71|18.35|18.69|18.33|8
1594120800000|2020-07-07 11:20:00|18.72|18.36|18.71|18.35|18.72|18.36|18.71|18.35|12
1594121100000|2020-07-07 11:25:00|18.7|18.34|18.7|18.34|18.71|18.35|18.7|18.34|13
1594121400000|2020-07-07 11:30:00|18.69|18.33|18.75|18.39|18.75|18.39|18.69|18.33|37
1594121700000|2020-07-07 11:35:00|18.76|18.4|18.76|18.4|18.77|18.41|18.75|18.39|27
1594122000000|2020-07-07 11:40:00|18.75|18.39|18.76|18.4|18.78|18.42|18.75|18.39|24
1594122300000|2020-07-07 11:45:00|18.75|18.39|18.79|18.43|18.79|18.43|18.75|18.39|17
1594122600000|2020-07-07 11:50:00|18.78|18.42|18.77|18.41|18.78|18.42|18.73|18.37|52
1594122900000|2020-07-07 11:55:00|18.76|18.4|18.76|18.4|18.77|18.41|18.76|18.4|3
1594123200000|2020-07-07 12:00:00|18.75|18.39|18.77|18.41|18.77|18.41|18.75|18.39|9
1594123500000|2020-07-07 12:05:00|18.76|18.4|18.79|18.43|18.81|18.45|18.76|18.4|46
1594123800000|2020-07-07 12:10:00|18.77|18.41|18.76|18.4|18.79|18.43|18.76|18.4|30
1594124100000|2020-07-07 12:15:00|18.75|18.39|18.74|18.38|18.76|18.4|18.74|18.38|10
1594124400000|2020-07-07 12:20:00|18.75|18.39|18.73|18.37|18.75|18.39|18.7|18.34|15
1594124700000|2020-07-07 12:25:00|18.74|18.38|18.74|18.38|18.74|18.38|18.73|18.37|21
1594125000000|2020-07-07 12:30:00|18.73|18.37|18.68|18.32|18.74|18.38|18.68|18.32|20
1594125300000|2020-07-07 12:35:00|18.66|18.3|18.68|18.32|18.68|18.32|18.66|18.3|13
1594125600000|2020-07-07 12:40:00|18.69|18.33|18.68|18.32|18.69|18.33|18.67|18.31|6
1594125900000|2020-07-07 12:45:00|18.67|18.31|18.68|18.32|18.69|18.33|18.67|18.31|10
1594126200000|2020-07-07 12:50:00|18.69|18.33|18.69|18.33|18.71|18.35|18.69|18.33|41
1594126500000|2020-07-07 12:55:00|18.7|18.34|18.69|18.33|18.71|18.35|18.69|18.33|8
1594126800000|2020-07-07 13:00:00|18.7|18.34|18.68|18.32|18.7|18.34|18.68|18.32|9
1594127100000|2020-07-07 13:05:00|18.69|18.33|18.7|18.34|18.7|18.34|18.69|18.33|10
1594127400000|2020-07-07 13:10:00|18.71|18.35|18.71|18.35|18.71|18.35|18.7|18.34|3
1594127700000|2020-07-07 13:15:00|18.7|18.34|18.7|18.34|18.71|18.35|18.7|18.34|5
1594128000000|2020-07-07 13:20:00|18.69|18.33|18.66|18.3|18.7|18.34|18.66|18.3|24
1594128300000|2020-07-07 13:25:00|18.65|18.29|18.66|18.3|18.67|18.31|18.64|18.28|16
1594128600000|2020-07-07 13:30:00|18.65|18.29|18.68|18.32|18.68|18.32|18.63|18.27|16
1594128900000|2020-07-07 13:35:00|18.69|18.33|18.65|18.29|18.69|18.33|18.65|18.29|19
1594129200000|2020-07-07 13:40:00|18.66|18.3|18.67|18.31|18.68|18.32|18.65|18.29|16
1594129500000|2020-07-07 13:45:00|18.66|18.3|18.7|18.34|18.7|18.34|18.66|18.3|9
1594129800000|2020-07-07 13:50:00|18.71|18.35|18.71|18.35|18.71|18.35|18.69|18.33|25
1594130100000|2020-07-07 13:55:00|18.72|18.36|18.71|18.35|18.72|18.36|18.71|18.35|6
1594130400000|2020-07-07 14:00:00|18.7|18.34|18.71|18.35|18.72|18.36|18.7|18.34|20
1594130700000|2020-07-07 14:05:00|18.72|18.36|18.71|18.35|18.72|18.36|18.71|18.35|4
1594131000000|2020-07-07 14:10:00|18.7|18.34|18.74|18.38|18.74|18.38|18.7|18.34|13
1594131300000|2020-07-07 14:15:00|18.75|18.39|18.78|18.42|18.79|18.43|18.75|18.39|12
1594131600000|2020-07-07 14:20:00|18.77|18.41|18.78|18.42|18.78|18.42|18.76|18.4|6
1594131900000|2020-07-07 14:25:00|18.79|18.43|18.79|18.43|18.8|18.44|18.78|18.42|11
1594132200000|2020-07-07 14:30:00|18.78|18.42|18.81|18.45|18.82|18.46|18.78|18.42|22
1594132500000|2020-07-07 14:35:00|18.8|18.44|18.81|18.45|18.81|18.45|18.8|18.44|20
1594132800000|2020-07-07 14:40:00|18.8|18.44|18.8|18.44|18.81|18.45|18.79|18.43|7
1594133100000|2020-07-07 14:45:00|18.81|18.45|18.74|18.38|18.81|18.45|18.73|18.37|34
1594133400000|2020-07-07 14:50:00|18.73|18.37|18.75|18.39|18.77|18.41|18.72|18.36|41
1594133700000|2020-07-07 14:55:00|18.74|18.38|18.72|18.36|18.75|18.39|18.72|18.36|9
1594134000000|2020-07-07 15:00:00|18.71|18.35|18.7|18.34|18.72|18.36|18.7|18.34|32
1594134300000|2020-07-07 15:05:00|18.71|18.35|18.72|18.36|18.73|18.37|18.71|18.35|12
1594134600000|2020-07-07 15:10:00|18.73|18.37|18.72|18.36|18.73|18.37|18.72|18.36|22
1594134900000|2020-07-07 15:15:00|18.73|18.37|18.73|18.37|18.74|18.38|18.72|18.36|13
1594135200000|2020-07-07 15:20:00|18.72|18.36|18.73|18.37|18.73|18.37|18.72|18.36|6
1594135500000|2020-07-07 15:25:00|18.72|18.36|18.74|18.38|18.75|18.39|18.72|18.36|5
1594135800000|2020-07-07 15:30:00|18.75|18.39|18.75|18.39|18.76|18.4|18.74|18.38|9
1594136100000|2020-07-07 15:35:00|18.76|18.4|18.76|18.4|18.77|18.41|18.76|18.4|5
1594136400000|2020-07-07 15:40:00|18.77|18.41|18.76|18.4|18.77|18.41|18.76|18.4|10
1594136700000|2020-07-07 15:45:00|18.75|18.39|18.73|18.37|18.75|18.39|18.72|18.36|9
1594137000000|2020-07-07 15:50:00|18.72|18.36|18.76|18.4|18.76|18.4|18.72|18.36|5
1594137300000|2020-07-07 15:55:00|18.77|18.41|18.76|18.4|18.77|18.41|18.76|18.4|6
1594137600000|2020-07-07 16:00:00|18.75|18.39|18.76|18.4|18.76|18.4|18.75|18.39|16
1594137900000|2020-07-07 16:05:00|18.75|18.39|18.8|18.44|18.81|18.45|18.75|18.39|19
1594138200000|2020-07-07 16:10:00|18.81|18.45|18.81|18.45|18.82|18.46|18.8|18.44|11
1594138500000|2020-07-07 16:15:00|18.82|18.46|18.82|18.46|18.82|18.46|18.8|18.44|31
1594138800000|2020-07-07 16:20:00|18.83|18.47|18.81|18.45|18.83|18.47|18.79|18.43|13
1594139100000|2020-07-07 16:25:00|18.8|18.44|18.78|18.42|18.81|18.45|18.78|18.42|13
1594139400000|2020-07-07 16:30:00|18.77|18.41|18.74|18.38|18.78|18.42|18.74|18.38|42
1594139700000|2020-07-07 16:35:00|18.75|18.39|18.76|18.4|18.76|18.4|18.74|18.38|8
1594140000000|2020-07-07 16:40:00|18.75|18.39|18.76|18.4|18.76|18.4|18.75|18.39|2
1594140300000|2020-07-07 16:45:00|18.77|18.41|18.77|18.41|18.77|18.41|18.77|18.41|1
1594140600000|2020-07-07 16:50:00|18.76|18.4|18.77|18.41|18.77|18.41|18.76|18.4|2
1594140900000|2020-07-07 16:55:00|18.76|18.4|18.74|18.38|18.77|18.41|18.74|18.38|12
1594141200000|2020-07-07 17:00:00|18.73|18.37|18.77|18.41|18.77|18.41|18.73|18.37|29
1594141500000|2020-07-07 17:05:00|18.76|18.4|18.76|18.4|18.76|18.4|18.76|18.4|1
1594141800000|2020-07-07 17:10:00|18.77|18.41|18.77|18.41|18.78|18.42|18.76|18.4|11
1594142100000|2020-07-07 17:15:00|18.78|18.42|18.77|18.41|18.78|18.42|18.77|18.41|6
1594142400000|2020-07-07 17:20:00|18.78|18.42|18.78|18.42|18.79|18.43|18.77|18.41|15
1594142700000|2020-07-07 17:25:00|18.79|18.43|18.79|18.43|18.79|18.43|18.79|18.43|1
1594143000000|2020-07-07 17:30:00|18.78|18.42|18.78|18.42|18.78|18.42|18.78|18.42|1
1594143300000|2020-07-07 17:35:00|18.77|18.41|18.78|18.42|18.78|18.42|18.77|18.41|2
1594143600000|2020-07-07 17:40:00|18.79|18.43|18.79|18.43|18.79|18.43|18.79|18.43|1
1594143900000|2020-07-07 17:45:00|18.78|18.42|18.78|18.42|18.79|18.43|18.78|18.42|3
1594144200000|2020-07-07 17:50:00|18.79|18.43|18.78|18.42|18.79|18.43|18.78|18.42|18
1594144500000|2020-07-07 17:55:00|18.79|18.43|18.78|18.42|18.79|18.43|18.76|18.4|36
1594144800000|2020-07-07 18:00:00|18.79|18.43|18.78|18.42|18.79|18.43|18.78|18.42|26
1594145100000|2020-07-07 18:05:00|18.79|18.43|18.78|18.42|18.8|18.44|18.78|18.42|6
1594145700000|2020-07-07 18:15:00|18.77|18.41|18.76|18.4|18.78|18.42|18.76|18.4|8
1594146000000|2020-07-07 18:20:00|18.75|18.39|18.71|18.35|18.76|18.4|18.71|18.35|42
1594146300000|2020-07-07 18:25:00|18.7|18.34|18.71|18.35|18.71|18.35|18.7|18.34|28
1594146600000|2020-07-07 18:30:00|18.7|18.34|18.7|18.34|18.7|18.34|18.68|18.32|11
1594146900000|2020-07-07 18:35:00|18.69|18.33|18.68|18.32|18.69|18.33|18.66|18.3|14
1594147200000|2020-07-07 18:40:00|18.67|18.31|18.68|18.32|18.68|18.32|18.67|18.31|2
1594147500000|2020-07-07 18:45:00|18.69|18.33|18.7|18.34|18.71|18.35|18.69|18.33|12
1594147800000|2020-07-07 18:50:00|18.71|18.35|18.7|18.34|18.71|18.35|18.69|18.33|26
1594148100000|2020-07-07 18:55:00|18.71|18.35|18.72|18.36|18.72|18.36|18.7|18.34|4
1594148400000|2020-07-07 19:00:00|18.71|18.35|18.71|18.35|18.72|18.36|18.71|18.35|13
1594148700000|2020-07-07 19:05:00|18.7|18.34|18.71|18.35|18.71|18.35|18.7|18.34|4
1594149000000|2020-07-07 19:10:00|18.7|18.34|18.71|18.35|18.71|18.35|18.7|18.34|10
1594149300000|2020-07-07 19:15:00|18.7|18.34|18.67|18.31|18.7|18.34|18.66|18.3|9
1594149600000|2020-07-07 19:20:00|18.66|18.3|18.68|18.32|18.68|18.32|18.66|18.3|5
1594149900000|2020-07-07 19:25:00|18.67|18.31|18.68|18.32|18.68|18.32|18.66|18.3|22
1594150200000|2020-07-07 19:30:00|18.69|18.33|18.7|18.34|18.7|18.34|18.68|18.32|38
1594150500000|2020-07-07 19:35:00|18.69|18.33|18.68|18.32|18.69|18.33|18.68|18.32|10
1594150800000|2020-07-07 19:40:00|18.69|18.33|18.66|18.3|18.69|18.33|18.66|18.3|22
1594151400000|2020-07-07 19:50:00|18.65|18.29|18.61|18.25|18.65|18.29|18.6|18.24|32
1594151700000|2020-07-07 19:55:00|18.62|18.26|18.62|18.26|18.62|18.26|18.61|18.25|5
1594152000000|2020-07-07 20:00:00|18.63|18.27|18.52|18.16|18.63|18.27|18.52|18.16|67
1594152300000|2020-07-07 20:05:00|18.53|18.17|18.56|18.2|18.56|18.2|18.52|18.16|22
1594152600000|2020-07-07 20:10:00|18.57|18.21|18.52|18.16|18.57|18.21|18.5|18.14|40
1594152900000|2020-07-07 20:15:00|18.53|18.17|18.53|18.17|18.56|18.2|18.53|18.17|17
1594153200000|2020-07-07 20:20:00|18.52|18.16|18.54|18.18|18.54|18.18|18.52|18.16|17
1594153500000|2020-07-07 20:25:00|18.55|18.19|18.55|18.19|18.55|18.19|18.55|18.19|1
1594154100000|2020-07-07 20:35:00|18.56|18.2|18.55|18.19|18.56|18.2|18.53|18.17|6
1594154400000|2020-07-07 20:40:00|18.54|18.18|18.51|18.15|18.55|18.19|18.51|18.15|24
1594154700000|2020-07-07 20:45:00|18.52|18.16|18.59|18.23|18.6|18.24|18.51|18.15|20
1594155000000|2020-07-07 20:50:00|18.6|18.24|18.58|18.22|18.6|18.24|18.58|18.22|12
1594155300000|2020-07-07 20:55:00|18.59|18.23|18.58|18.22|18.59|18.23|18.51|18.15|57
1594155600000|2020-07-07 21:00:00|18.59|18.23|18.59|18.23|18.59|18.23|18.58|18.22|5
1594155900000|2020-07-07 21:05:00|18.6|18.24|18.6|18.24|18.6|18.24|18.59|18.23|3
1594156200000|2020-07-07 21:10:00|18.59|18.23|18.59|18.23|18.6|18.24|18.58|18.22|15
1594156500000|2020-07-07 21:15:00|18.58|18.22|18.59|18.23|18.6|18.24|18.58|18.22|6
1594156800000|2020-07-07 21:20:00|18.58|18.22|18.56|18.2|18.58|18.22|18.54|18.18|45
1594157100000|2020-07-07 21:25:00|18.55|18.19|18.54|18.18|18.56|18.2|18.53|18.17|36
1594157400000|2020-07-07 21:30:00|18.53|18.17|18.53|18.17|18.54|18.18|18.53|18.17|5
1594157700000|2020-07-07 21:35:00|18.54|18.18|18.55|18.19|18.55|18.19|18.53|18.17|8
1594158000000|2020-07-07 21:40:00|18.56|18.2|18.58|18.22|18.58|18.22|18.55|18.19|17
1594158300000|2020-07-07 21:45:00|18.59|18.23|18.58|18.22|18.59|18.23|18.57|18.21|16
1594158600000|2020-07-07 21:50:00|18.57|18.21|18.56|18.2|18.58|18.22|18.56|18.2|34
1594158900000|2020-07-07 21:55:00|18.57|18.21|18.57|18.21|18.57|18.21|18.56|18.2|17
1594159200000|2020-07-07 22:00:00|18.56|18.2|18.64|18.28|18.64|18.28|18.56|18.2|19
1594159500000|2020-07-07 22:05:00|18.63|18.27|18.64|18.28|18.65|18.29|18.63|18.27|24
1594159800000|2020-07-07 22:10:00|18.65|18.29|18.65|18.29|18.65|18.29|18.65|18.29|1
1594160100000|2020-07-07 22:15:00|18.64|18.28|18.61|18.25|18.65|18.29|18.6|18.24|30
1594160400000|2020-07-07 22:20:00|18.62|18.26|18.62|18.26|18.63|18.27|18.61|18.25|7
1594160700000|2020-07-07 22:25:00|18.61|18.25|18.62|18.26|18.62|18.26|18.61|18.25|18
1594161000000|2020-07-07 22:30:00|18.63|18.27|18.67|18.31|18.67|18.31|18.62|18.26|9
1594161300000|2020-07-07 22:35:00|18.68|18.32|18.66|18.3|18.68|18.32|18.66|18.3|11
1594161600000|2020-07-07 22:40:00|18.65|18.29|18.65|18.29|18.66|18.3|18.65|18.29|3
1594161900000|2020-07-07 22:45:00|18.66|18.3|18.67|18.31|18.68|18.32|18.65|18.29|14
1594162200000|2020-07-07 22:50:00|18.68|18.32|18.68|18.32|18.69|18.33|18.66|18.3|9
1594162500000|2020-07-07 22:55:00|18.67|18.31|18.65|18.29|18.67|18.31|18.64|18.28|7
1594162800000|2020-07-07 23:00:00|18.66|18.3|18.68|18.32|18.68|18.32|18.66|18.3|5
1594163100000|2020-07-07 23:05:00|18.69|18.33|18.68|18.32|18.7|18.34|18.67|18.31|49
1594163400000|2020-07-07 23:10:00|18.69|18.33|18.69|18.33|18.69|18.33|18.68|18.32|7
1594163700000|2020-07-07 23:15:00|18.68|18.32|18.68|18.32|18.69|18.33|18.67|18.31|17
1594164000000|2020-07-07 23:20:00|18.69|18.33|18.7|18.34|18.7|18.34|18.68|18.32|8
1594164300000|2020-07-07 23:25:00|18.69|18.33|18.7|18.34|18.7|18.34|18.69|18.33|16
1594164600000|2020-07-07 23:30:00|18.69|18.33|18.69|18.33|18.7|18.34|18.68|18.32|45
1594164900000|2020-07-07 23:35:00|18.68|18.32|18.66|18.3|18.69|18.33|18.65|18.29|20
1594165200000|2020-07-07 23:40:00|18.67|18.31|18.66|18.3|18.68|18.32|18.66|18.3|16
1594165500000|2020-07-07 23:45:00|18.67|18.31|18.67|18.31|18.68|18.32|18.66|18.3|15
1594165800000|2020-07-07 23:50:00|18.68|18.32|18.7|18.34|18.7|18.34|18.67|18.31|11
1594166100000|2020-07-07 23:55:00|18.69|18.33|18.7|18.34|18.7|18.34|18.69|18.33|2
1594166400000|2020-07-08 00:00:00|18.69|18.33|18.65|18.29|18.7|18.34|18.65|18.29|12
1594166700000|2020-07-08 00:05:00|18.66|18.3|18.61|18.25|18.66|18.3|18.61|18.25|50
1594167000000|2020-07-08 00:10:00|18.6|18.24|18.63|18.27|18.63|18.27|18.58|18.22|52
1594167300000|2020-07-08 00:15:00|18.62|18.26|18.65|18.29|18.67|18.31|18.62|18.26|12
1594167600000|2020-07-08 00:20:00|18.66|18.3|18.61|18.25|18.66|18.3|18.61|18.25|20
1594167900000|2020-07-08 00:25:00|18.6|18.24|18.61|18.25|18.61|18.25|18.6|18.24|8
1594168200000|2020-07-08 00:30:00|18.6|18.24|18.6|18.24|18.63|18.27|18.6|18.24|13
1594168500000|2020-07-08 00:35:00|18.61|18.25|18.61|18.25|18.61|18.25|18.6|18.24|5
1594168800000|2020-07-08 00:40:00|18.62|18.26|18.66|18.3|18.66|18.3|18.62|18.26|9
1594169100000|2020-07-08 00:45:00|18.67|18.31|18.67|18.31|18.67|18.31|18.66|18.3|7
1594169400000|2020-07-08 00:50:00|18.66|18.3|18.66|18.3|18.67|18.31|18.66|18.3|3
1594169700000|2020-07-08 00:55:00|18.65|18.29|18.66|18.3|18.66|18.3|18.65|18.29|2
1594170000000|2020-07-08 01:00:00|18.67|18.31|18.69|18.33|18.71|18.35|18.67|18.31|21
1594170300000|2020-07-08 01:05:00|18.68|18.32|18.67|18.31|18.68|18.32|18.64|18.28|11
1594170600000|2020-07-08 01:10:00|18.68|18.32|18.72|18.36|18.72|18.36|18.67|18.31|19
1594170900000|2020-07-08 01:15:00|18.73|18.37|18.76|18.4|18.77|18.41|18.73|18.37|12
1594171200000|2020-07-08 01:20:00|18.77|18.41|18.89|18.53|18.89|18.53|18.76|18.4|37
1594171500000|2020-07-08 01:25:00|18.9|18.54|18.95|18.59|18.95|18.59|18.9|18.54|12
1594171800000|2020-07-08 01:30:00|18.94|18.58|19.03|18.67|19.04|18.68|18.94|18.58|62
1594172100000|2020-07-08 01:35:00|19.04|18.68|19.11|18.75|19.12|18.76|19.02|18.66|46
1594172400000|2020-07-08 01:40:00|19.1|18.74|19.06|18.7|19.1|18.74|19|18.64|77
1594172700000|2020-07-08 01:45:00|19.07|18.71|19.32|18.96|19.37|19.01|19.07|18.71|127
1594173000000|2020-07-08 01:50:00|19.31|18.95|19.49|19.13|19.51|19.15|19.24|18.88|129
1594173300000|2020-07-08 01:55:00|19.5|19.14|19.54|19.18|19.54|19.18|19.44|19.08|99
1594173600000|2020-07-08 02:00:00|19.53|19.17|19.48|19.12|19.59|19.23|19.48|19.12|102
1594173900000|2020-07-08 02:05:00|19.47|19.11|19.56|19.2|19.58|19.22|19.46|19.1|54
1594174200000|2020-07-08 02:10:00|19.55|19.19|19.51|19.15|19.6|19.24|19.51|19.15|64
1594174500000|2020-07-08 02:15:00|19.5|19.14|19.68|19.32|19.68|19.32|19.5|19.14|80
1594174800000|2020-07-08 02:20:00|19.67|19.31|19.67|19.31|19.7|19.34|19.65|19.29|61
1594175100000|2020-07-08 02:25:00|19.68|19.32|19.63|19.27|19.69|19.33|19.58|19.22|87
1594175400000|2020-07-08 02:30:00|19.64|19.28|19.66|19.3|19.68|19.32|19.63|19.27|73
1594175700000|2020-07-08 02:35:00|19.67|19.31|19.58|19.22|19.67|19.31|19.58|19.22|16
1594176000000|2020-07-08 02:40:00|19.59|19.23|19.59|19.23|19.63|19.27|19.59|19.23|25
1594176300000|2020-07-08 02:45:00|19.58|19.22|19.63|19.27|19.63|19.27|19.55|19.19|75
1594176600000|2020-07-08 02:50:00|19.64|19.28|19.64|19.28|19.68|19.32|19.64|19.28|43
1594176900000|2020-07-08 02:55:00|19.65|19.29|19.7|19.34|19.7|19.34|19.65|19.29|8
1594177200000|2020-07-08 03:00:00|19.71|19.35|19.68|19.32|19.73|19.37|19.68|19.32|20
1594177500000|2020-07-08 03:05:00|19.69|19.33|19.67|19.31|19.69|19.33|19.66|19.3|7
1594177800000|2020-07-08 03:10:00|19.66|19.3|19.64|19.28|19.67|19.31|19.64|19.28|25
1594178100000|2020-07-08 03:15:00|19.63|19.27|19.7|19.34|19.7|19.34|19.63|19.27|29
1594178400000|2020-07-08 03:20:00|19.71|19.35|19.73|19.37|19.76|19.4|19.71|19.35|53
1594178700000|2020-07-08 03:25:00|19.72|19.36|19.66|19.3|19.73|19.37|19.65|19.29|45
1594179000000|2020-07-08 03:30:00|19.65|19.29|19.72|19.36|19.73|19.37|19.65|19.29|48
1594179300000|2020-07-08 03:35:00|19.73|19.37|19.75|19.39|19.75|19.39|19.71|19.35|25
1594179600000|2020-07-08 03:40:00|19.76|19.4|19.85|19.49|19.86|19.5|19.75|19.39|29
1594179900000|2020-07-08 03:45:00|19.86|19.5|20.03|19.67|20.05|19.69|19.82|19.46|115
1594180200000|2020-07-08 03:50:00|20.04|19.68|20.13|19.77|20.17|19.81|20.03|19.67|101
1594180500000|2020-07-08 03:55:00|20.14|19.78|20.18|19.82|20.24|19.88|20.09|19.73|103
1594180800000|2020-07-08 04:00:00|20.19|19.83|20.02|19.66|20.2|19.84|20.01|19.65|149
1594181100000|2020-07-08 04:05:00|20.01|19.65|19.98|19.62|20.04|19.68|19.94|19.58|95
1594181400000|2020-07-08 04:10:00|19.97|19.61|19.97|19.61|20.02|19.66|19.94|19.58|57
1594181700000|2020-07-08 04:15:00|19.98|19.62|19.88|19.52|19.98|19.62|19.87|19.51|49
1594182000000|2020-07-08 04:20:00|19.87|19.51|20.05|19.69|20.06|19.7|19.87|19.51|39
1594182300000|2020-07-08 04:25:00|20.04|19.68|19.9|19.54|20.05|19.69|19.89|19.53|53
1594182600000|2020-07-08 04:30:00|19.91|19.55|19.87|19.51|19.95|19.59|19.87|19.51|39
1594182900000|2020-07-08 04:35:00|19.88|19.52|19.79|19.43|19.95|19.59|19.79|19.43|87
1594183200000|2020-07-08 04:40:00|19.78|19.42|19.82|19.46|19.83|19.47|19.75|19.39|75
1594183500000|2020-07-08 04:45:00|19.81|19.45|19.78|19.42|19.82|19.46|19.76|19.4|38
1594183800000|2020-07-08 04:50:00|19.79|19.43|19.81|19.45|19.82|19.46|19.74|19.38|52
1594184100000|2020-07-08 04:55:00|19.8|19.44|19.8|19.44|19.81|19.45|19.74|19.38|59
1594184400000|2020-07-08 05:00:00|19.81|19.45|19.86|19.5|19.91|19.55|19.8|19.44|64
1594184700000|2020-07-08 05:05:00|19.85|19.49|19.84|19.48|19.88|19.52|19.84|19.48|14
1594185000000|2020-07-08 05:10:00|19.83|19.47|19.82|19.46|19.83|19.47|19.82|19.46|2
1594185300000|2020-07-08 05:15:00|19.83|19.47|19.91|19.55|19.91|19.55|19.83|19.47|23
1594185600000|2020-07-08 05:20:00|19.92|19.56|19.87|19.51|19.92|19.56|19.87|19.51|11
1594185900000|2020-07-08 05:25:00|19.86|19.5|19.81|19.45|19.87|19.51|19.78|19.42|58
1594186200000|2020-07-08 05:30:00|19.82|19.46|19.79|19.43|19.83|19.47|19.76|19.4|52
1594186500000|2020-07-08 05:35:00|19.78|19.42|19.79|19.43|19.79|19.43|19.78|19.42|10
1594186800000|2020-07-08 05:40:00|19.8|19.44|19.89|19.53|19.89|19.53|19.8|19.44|20
1594187100000|2020-07-08 05:45:00|19.88|19.52|19.9|19.54|19.9|19.54|19.82|19.46|45
1594187400000|2020-07-08 05:50:00|19.89|19.53|19.86|19.5|19.89|19.53|19.84|19.48|49
1594187700000|2020-07-08 05:55:00|19.87|19.51|19.87|19.51|19.89|19.53|19.86|19.5|17
1594188000000|2020-07-08 06:00:00|19.88|19.52|19.9|19.54|19.91|19.55|19.88|19.52|17
1594188300000|2020-07-08 06:05:00|19.89|19.53|19.9|19.54|19.9|19.54|19.88|19.52|25
1594188600000|2020-07-08 06:10:00|19.89|19.53|19.92|19.56|19.97|19.61|19.89|19.53|48
1594188900000|2020-07-08 06:15:00|19.91|19.55|19.96|19.6|20.02|19.66|19.91|19.55|28
1594189200000|2020-07-08 06:20:00|19.97|19.61|20.15|19.79|20.15|19.79|19.96|19.6|86
1594189500000|2020-07-08 06:25:00|20.16|19.8|20.24|19.88|20.29|19.93|20.15|19.79|99
1594189800000|2020-07-08 06:30:00|20.23|19.87|20.16|19.8|20.24|19.88|20.13|19.77|73
1594190100000|2020-07-08 06:35:00|20.17|19.81|20.06|19.7|20.17|19.81|20.06|19.7|38
1594190400000|2020-07-08 06:40:00|20.07|19.71|20.08|19.72|20.09|19.73|20.03|19.67|50
1594190700000|2020-07-08 06:45:00|20.07|19.71|20.07|19.71|20.09|19.73|20.07|19.71|23
1594191000000|2020-07-08 06:50:00|20.08|19.72|20.02|19.66|20.08|19.72|19.97|19.61|103
1594191300000|2020-07-08 06:55:00|20.01|19.65|20.07|19.71|20.08|19.72|20.01|19.65|37
1594191600000|2020-07-08 07:00:00|20.06|19.7|19.98|19.62|20.07|19.71|19.98|19.62|40
1594191900000|2020-07-08 07:05:00|19.97|19.61|20.09|19.73|20.1|19.74|19.97|19.61|37
1594192200000|2020-07-08 07:10:00|20.08|19.72|20.16|19.8|20.17|19.81|20.08|19.72|41
1594192500000|2020-07-08 07:15:00|20.15|19.79|20.14|19.78|20.16|19.8|20.11|19.75|30
1594192800000|2020-07-08 07:20:00|20.13|19.77|20.14|19.78|20.15|19.79|20.11|19.75|38
1594193100000|2020-07-08 07:25:00|20.13|19.77|20.2|19.84|20.21|19.85|20.12|19.76|48
1594193400000|2020-07-08 07:30:00|20.21|19.85|20.22|19.86|20.24|19.88|20.2|19.84|34
1594193700000|2020-07-08 07:35:00|20.23|19.87|20.27|19.91|20.28|19.92|20.22|19.86|49
1594194000000|2020-07-08 07:40:00|20.28|19.92|20.21|19.85|20.28|19.92|20.21|19.85|50
1594194300000|2020-07-08 07:45:00|20.2|19.84|20.12|19.76|20.2|19.84|20.1|19.74|47
1594194600000|2020-07-08 07:50:00|20.11|19.75|20.1|19.74|20.13|19.77|20.07|19.71|46
1594194900000|2020-07-08 07:55:00|20.11|19.75|20.16|19.8|20.18|19.82|20.11|19.75|45
1594195200000|2020-07-08 08:00:00|20.17|19.81|20.19|19.83|20.19|19.83|20.16|19.8|45
1594195500000|2020-07-08 08:05:00|20.2|19.84|20.14|19.78|20.22|19.86|20.14|19.78|21
1594195800000|2020-07-08 08:10:00|20.15|19.79|20.14|19.78|20.16|19.8|20.12|19.76|88
1594196100000|2020-07-08 08:15:00|20.15|19.79|20.13|19.77|20.15|19.79|20.1|19.74|25
1594196400000|2020-07-08 08:20:00|20.14|19.78|20.06|19.7|20.14|19.78|20.02|19.66|50
1594196700000|2020-07-08 08:25:00|20.05|19.69|20.05|19.69|20.06|19.7|20.01|19.65|25
1594197000000|2020-07-08 08:30:00|20.04|19.68|19.98|19.62|20.04|19.68|19.98|19.62|11
1594197300000|2020-07-08 08:35:00|19.97|19.61|20.02|19.66|20.04|19.68|19.97|19.61|26
1594197600000|2020-07-08 08:40:00|20.03|19.67|20.02|19.66|20.04|19.68|20.02|19.66|12
1594197900000|2020-07-08 08:45:00|20.01|19.65|20|19.64|20.01|19.65|19.99|19.63|4
1594198200000|2020-07-08 08:50:00|19.99|19.63|20.05|19.69|20.05|19.69|19.94|19.58|30
1594198500000|2020-07-08 08:55:00|20.04|19.68|20.06|19.7|20.08|19.72|20.03|19.67|37
1594198800000|2020-07-08 09:00:00|20.05|19.69|20.07|19.71|20.08|19.72|20.05|19.69|11
1594199100000|2020-07-08 09:05:00|20.08|19.72|20.1|19.74|20.13|19.77|20.08|19.72|38
1594199400000|2020-07-08 09:10:00|20.09|19.73|20.11|19.75|20.13|19.77|20.06|19.7|51
1594199700000|2020-07-08 09:15:00|20.1|19.74|20.14|19.78|20.14|19.78|20.07|19.71|27
1594200000000|2020-07-08 09:20:00|20.13|19.77|20.1|19.74|20.13|19.77|20.09|19.73|36
1594200300000|2020-07-08 09:25:00|20.09|19.73|20.01|19.65|20.1|19.74|20|19.64|40
1594200600000|2020-07-08 09:30:00|20|19.64|20.01|19.65|20.02|19.66|20|19.64|16
1594200900000|2020-07-08 09:35:00|20.02|19.66|20.02|19.66|20.09|19.73|20.02|19.66|31
1594201200000|2020-07-08 09:40:00|20.01|19.65|20|19.64|20.03|19.67|19.99|19.63|17
1594201500000|2020-07-08 09:45:00|19.99|19.63|20.05|19.69|20.05|19.69|19.99|19.63|21
1594201800000|2020-07-08 09:50:00|20.04|19.68|20.04|19.68|20.07|19.71|20.04|19.68|17
1594202100000|2020-07-08 09:55:00|20.05|19.69|20.1|19.74|20.11|19.75|20.05|19.69|38
1594202400000|2020-07-08 10:00:00|20.11|19.75|20.09|19.73|20.14|19.78|20.09|19.73|18
1594202700000|2020-07-08 10:05:00|20.1|19.74|20.16|19.8|20.17|19.81|20.1|19.74|19
1594203000000|2020-07-08 10:10:00|20.15|19.79|20.14|19.78|20.16|19.8|20.13|19.77|26
1594203300000|2020-07-08 10:15:00|20.13|19.77|20.17|19.81|20.2|19.84|20.13|19.77|29
1594203600000|2020-07-08 10:20:00|20.18|19.82|20.11|19.75|20.18|19.82|20.11|19.75|64
1594203900000|2020-07-08 10:25:00|20.12|19.76|20.09|19.73|20.13|19.77|20.09|19.73|42
1594204200000|2020-07-08 10:30:00|20.1|19.74|20.1|19.74|20.11|19.75|20.08|19.72|17
1594204500000|2020-07-08 10:35:00|20.11|19.75|20.11|19.75|20.11|19.75|20.1|19.74|13
1594204800000|2020-07-08 10:40:00|20.12|19.76|20.16|19.8|20.16|19.8|20.11|19.75|15
1594205100000|2020-07-08 10:45:00|20.15|19.79|20.18|19.82|20.18|19.82|20.13|19.77|16
1594205400000|2020-07-08 10:50:00|20.19|19.83|20.25|19.89|20.25|19.89|20.18|19.82|31
1594205700000|2020-07-08 10:55:00|20.26|19.9|20.2|19.84|20.26|19.9|20.2|19.84|35
1594206000000|2020-07-08 11:00:00|20.21|19.85|20.35|19.99|20.39|20.03|20.21|19.85|71
1594206300000|2020-07-08 11:05:00|20.34|19.98|20.23|19.87|20.35|19.99|20.22|19.86|106
1594206600000|2020-07-08 11:10:00|20.22|19.86|20.18|19.82|20.24|19.88|20.18|19.82|78
1594206900000|2020-07-08 11:15:00|20.17|19.81|20.2|19.84|20.2|19.84|20.12|19.76|57
1594207200000|2020-07-08 11:20:00|20.21|19.85|20.2|19.84|20.22|19.86|20.16|19.8|65
1594207500000|2020-07-08 11:25:00|20.21|19.85|20.24|19.88|20.24|19.88|20.19|19.83|68
1594207800000|2020-07-08 11:30:00|20.25|19.89|20.23|19.87|20.26|19.9|20.2|19.84|41
1594208100000|2020-07-08 11:35:00|20.24|19.88|20.19|19.83|20.24|19.88|20.19|19.83|40
1594208400000|2020-07-08 11:40:00|20.18|19.82|20.26|19.9|20.26|19.9|20.17|19.81|63
1594208700000|2020-07-08 11:45:00|20.27|19.91|20.25|19.89|20.27|19.91|20.21|19.85|37
1594209000000|2020-07-08 11:50:00|20.26|19.9|20.29|19.93|20.29|19.93|20.26|19.9|8
1594209300000|2020-07-08 11:55:00|20.3|19.94|20.28|19.92|20.33|19.97|20.27|19.91|33
1594209600000|2020-07-08 12:00:00|20.27|19.91|20.23|19.87|20.33|19.97|20.23|19.87|71
1594209900000|2020-07-08 12:05:00|20.21|19.85|20.04|19.68|20.22|19.86|20.04|19.68|53
1594210200000|2020-07-08 12:10:00|20.05|19.69|20.1|19.74|20.11|19.75|20.05|19.69|56
1594210500000|2020-07-08 12:15:00|20.09|19.73|20.09|19.73|20.1|19.74|20.03|19.67|44
1594210800000|2020-07-08 12:20:00|20.1|19.74|20.1|19.74|20.13|19.77|20.09|19.73|48
1594211100000|2020-07-08 12:25:00|20.11|19.75|20.1|19.74|20.13|19.77|20.07|19.71|45
1594211400000|2020-07-08 12:30:00|20.11|19.75|20.13|19.77|20.14|19.78|20.11|19.75|15
1594211700000|2020-07-08 12:35:00|20.12|19.76|20.05|19.69|20.13|19.77|20.04|19.68|62
1594212000000|2020-07-08 12:40:00|20.04|19.68|19.98|19.62|20.05|19.69|19.93|19.57|97
1594212300000|2020-07-08 12:45:00|19.97|19.61|20.01|19.65|20.01|19.65|19.96|19.6|29
1594212600000|2020-07-08 12:50:00|20.02|19.66|19.99|19.63|20.03|19.67|19.97|19.61|34
1594212900000|2020-07-08 12:55:00|19.98|19.62|20.02|19.66|20.02|19.66|19.98|19.62|25
1594213200000|2020-07-08 13:00:00|20.03|19.67|20.09|19.73|20.1|19.74|20.03|19.67|41
1594213500000|2020-07-08 13:05:00|20.1|19.74|20.08|19.72|20.11|19.75|20.08|19.72|17
1594213800000|2020-07-08 13:10:00|20.07|19.71|20.08|19.72|20.08|19.72|20.05|19.69|26
1594214100000|2020-07-08 13:15:00|20.07|19.71|20.08|19.72|20.1|19.74|20.07|19.71|20
1594214400000|2020-07-08 13:20:00|20.09|19.73|20.1|19.74|20.11|19.75|20.09|19.73|26
1594214700000|2020-07-08 13:25:00|20.11|19.75|20.1|19.74|20.11|19.75|20.09|19.73|14
1594215000000|2020-07-08 13:30:00|20.09|19.73|20.15|19.79|20.15|19.79|20.09|19.73|25
1594215300000|2020-07-08 13:35:00|20.16|19.8|20.14|19.78|20.16|19.8|20.13|19.77|31
1594215600000|2020-07-08 13:40:00|20.15|19.79|20.13|19.77|20.18|19.82|20.13|19.77|48
1594215900000|2020-07-08 13:45:00|20.12|19.76|20.17|19.81|20.18|19.82|20.12|19.76|37
1594216200000|2020-07-08 13:50:00|20.16|19.8|20.16|19.8|20.27|19.91|20.16|19.8|113
1594216500000|2020-07-08 13:55:00|20.15|19.79|20.19|19.83|20.22|19.86|20.12|19.76|75
1594216800000|2020-07-08 14:00:00|20.2|19.84|20.18|19.82|20.25|19.89|20.18|19.82|78
1594217100000|2020-07-08 14:05:00|20.17|19.81|20.13|19.77|20.18|19.82|20.11|19.75|64
1594217400000|2020-07-08 14:10:00|20.14|19.78|20.12|19.76|20.15|19.79|20.12|19.76|25
1594217700000|2020-07-08 14:15:00|20.13|19.77|20.06|19.7|20.14|19.78|20.05|19.69|42
1594218000000|2020-07-08 14:20:00|20.07|19.71|20.08|19.72|20.09|19.73|20.06|19.7|28
1594218300000|2020-07-08 14:25:00|20.07|19.71|20.05|19.69|20.13|19.77|20.04|19.68|55
1594218600000|2020-07-08 14:30:00|20.04|19.68|20.05|19.69|20.06|19.7|20.04|19.68|34
1594218900000|2020-07-08 14:35:00|20.04|19.68|20.1|19.74|20.1|19.74|20.04|19.68|27
1594219200000|2020-07-08 14:40:00|20.11|19.75|20.06|19.7|20.11|19.75|20.06|19.7|39
1594219500000|2020-07-08 14:45:00|20.07|19.71|20.09|19.73|20.11|19.75|20.07|19.71|27
1594219800000|2020-07-08 14:50:00|20.1|19.74|20.03|19.67|20.1|19.74|20.03|19.67|36
1594220100000|2020-07-08 14:55:00|20.04|19.68|20.06|19.7|20.07|19.71|20.03|19.67|49
1594220400000|2020-07-08 15:00:00|20.07|19.71|20.06|19.7|20.1|19.74|20.06|19.7|26
1594220700000|2020-07-08 15:05:00|20.05|19.69|20.12|19.76|20.12|19.76|20.05|19.69|12
1594221000000|2020-07-08 15:10:00|20.11|19.75|20.09|19.73|20.12|19.76|20.09|19.73|45
1594221300000|2020-07-08 15:15:00|20.1|19.74|20.15|19.79|20.16|19.8|20.09|19.73|14
1594221600000|2020-07-08 15:20:00|20.14|19.78|20.14|19.78|20.16|19.8|20.14|19.78|11
1594221900000|2020-07-08 15:25:00|20.13|19.77|20.12|19.76|20.13|19.77|20.12|19.76|10
1594222200000|2020-07-08 15:30:00|20.11|19.75|20.12|19.76|20.12|19.76|20.11|19.75|6
1594222500000|2020-07-08 15:35:00|20.11|19.75|20.06|19.7|20.11|19.75|20.06|19.7|8
1594222800000|2020-07-08 15:40:00|20.07|19.71|20.09|19.73|20.1|19.74|20.07|19.71|25
1594223100000|2020-07-08 15:45:00|20.08|19.72|20.06|19.7|20.08|19.72|20.04|19.68|15
1594223400000|2020-07-08 15:50:00|20.07|19.71|20.11|19.75|20.12|19.76|20.05|19.69|25
1594223700000|2020-07-08 15:55:00|20.12|19.76|20.09|19.73|20.13|19.77|20.08|19.72|16
1594224000000|2020-07-08 16:00:00|20.1|19.74|20.07|19.71|20.12|19.76|20.06|19.7|31
1594224300000|2020-07-08 16:05:00|20.08|19.72|20.12|19.76|20.12|19.76|20.08|19.72|50
1594224600000|2020-07-08 16:10:00|20.11|19.75|20.31|19.95|20.32|19.96|20.11|19.75|53
1594224900000|2020-07-08 16:15:00|20.32|19.96|20.38|20.02|20.39|20.03|20.27|19.91|99
1594225200000|2020-07-08 16:20:00|20.39|20.03|20.5|20.14|20.5|20.14|20.38|20.02|63
1594225500000|2020-07-08 16:25:00|20.49|20.13|20.44|20.08|20.5|20.14|20.41|20.05|44
1594225800000|2020-07-08 16:30:00|20.45|20.09|20.51|20.15|20.53|20.17|20.44|20.08|41
1594226100000|2020-07-08 16:35:00|20.52|20.16|20.42|20.06|20.52|20.16|20.4|20.04|59
1594226400000|2020-07-08 16:40:00|20.41|20.05|20.41|20.05|20.42|20.06|20.36|20|47
1594226700000|2020-07-08 16:45:00|20.42|20.06|20.4|20.04|20.42|20.06|20.37|20.01|33
1594227000000|2020-07-08 16:50:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|19
1594227300000|2020-07-08 16:55:00|20.4|20.04|20.39|20.03|20.41|20.05|20.38|20.02|10
1594227600000|2020-07-08 17:00:00|20.38|20.02|20.39|20.03|20.39|20.03|20.38|20.02|2
1594227900000|2020-07-08 17:05:00|20.38|20.02|20.32|19.96|20.38|20.02|20.31|19.95|31
1594228200000|2020-07-08 17:10:00|20.33|19.97|20.32|19.96|20.35|19.99|20.32|19.96|14
1594228500000|2020-07-08 17:15:00|20.31|19.95|20.29|19.93|20.32|19.96|20.27|19.91|39
1594228800000|2020-07-08 17:20:00|20.28|19.92|20.28|19.92|20.3|19.94|20.27|19.91|17
1594229100000|2020-07-08 17:25:00|20.29|19.93|20.34|19.98|20.34|19.98|20.29|19.93|16
1594229400000|2020-07-08 17:30:00|20.33|19.97|20.33|19.97|20.35|19.99|20.33|19.97|27
1594229700000|2020-07-08 17:35:00|20.34|19.98|20.32|19.96|20.34|19.98|20.3|19.94|31
1594230000000|2020-07-08 17:40:00|20.31|19.95|20.31|19.95|20.33|19.97|20.29|19.93|23
1594230300000|2020-07-08 17:45:00|20.32|19.96|20.33|19.97|20.33|19.97|20.31|19.95|10
1594230600000|2020-07-08 17:50:00|20.32|19.96|20.31|19.95|20.33|19.97|20.31|19.95|16
1594230900000|2020-07-08 17:55:00|20.32|19.96|20.31|19.95|20.32|19.96|20.31|19.95|8
1594231200000|2020-07-08 18:00:00|20.32|19.96|20.27|19.91|20.33|19.97|20.27|19.91|36
1594231500000|2020-07-08 18:05:00|20.26|19.9|20.24|19.88|20.27|19.91|20.23|19.87|37
1594231800000|2020-07-08 18:10:00|20.25|19.89|20.3|19.94|20.3|19.94|20.24|19.88|16
1594232100000|2020-07-08 18:15:00|20.31|19.95|20.33|19.97|20.33|19.97|20.31|19.95|13
1594232400000|2020-07-08 18:20:00|20.32|19.96|20.33|19.97|20.34|19.98|20.31|19.95|18
1594232700000|2020-07-08 18:25:00|20.34|19.98|20.36|20|20.36|20|20.34|19.98|7
1594233000000|2020-07-08 18:30:00|20.37|20.01|20.33|19.97|20.37|20.01|20.31|19.95|33
1594233300000|2020-07-08 18:35:00|20.32|19.96|20.32|19.96|20.33|19.97|20.3|19.94|21
1594233600000|2020-07-08 18:40:00|20.31|19.95|20.27|19.91|20.32|19.96|20.27|19.91|19
1594233900000|2020-07-08 18:45:00|20.26|19.9|20.24|19.88|20.28|19.92|20.24|19.88|29
1594234200000|2020-07-08 18:50:00|20.23|19.87|20.25|19.89|20.26|19.9|20.22|19.86|19
1594234500000|2020-07-08 18:55:00|20.24|19.88|20.25|19.89|20.26|19.9|20.23|19.87|12
1594234800000|2020-07-08 19:00:00|20.26|19.9|20.32|19.96|20.33|19.97|20.25|19.89|31
1594235100000|2020-07-08 19:05:00|20.33|19.97|20.32|19.96|20.33|19.97|20.31|19.95|14
1594235400000|2020-07-08 19:10:00|20.33|19.97|20.33|19.97|20.33|19.97|20.32|19.96|5
1594235700000|2020-07-08 19:15:00|20.34|19.98|20.33|19.97|20.34|19.98|20.33|19.97|14
1594236000000|2020-07-08 19:20:00|20.34|19.98|20.32|19.96|20.34|19.98|20.31|19.95|33
1594236300000|2020-07-08 19:25:00|20.33|19.97|20.33|19.97|20.34|19.98|20.31|19.95|15
1594236600000|2020-07-08 19:30:00|20.32|19.96|20.3|19.94|20.34|19.98|20.29|19.93|17
1594236900000|2020-07-08 19:35:00|20.31|19.95|20.37|20.01|20.38|20.02|20.3|19.94|19
1594237200000|2020-07-08 19:40:00|20.36|20|20.38|20.02|20.4|20.04|20.35|19.99|49
1594237500000|2020-07-08 19:45:00|20.37|20.01|20.38|20.02|20.39|20.03|20.37|20.01|62
1594237800000|2020-07-08 19:50:00|20.37|20.01|20.36|20|20.38|20.02|20.35|19.99|52
1594238100000|2020-07-08 19:55:00|20.35|19.99|20.38|20.02|20.39|20.03|20.35|19.99|28
1594238400000|2020-07-08 20:00:00|20.39|20.03|20.36|20|20.4|20.04|20.34|19.98|79
1594238700000|2020-07-08 20:05:00|20.35|19.99|20.36|20|20.37|20.01|20.35|19.99|38
1594239000000|2020-07-08 20:10:00|20.35|19.99|20.34|19.98|20.36|20|20.34|19.98|6
1594239300000|2020-07-08 20:15:00|20.35|19.99|20.3|19.94|20.35|19.99|20.3|19.94|12
1594239600000|2020-07-08 20:20:00|20.29|19.93|20.31|19.95|20.31|19.95|20.26|19.9|65
1594239900000|2020-07-08 20:25:00|20.32|19.96|20.33|19.97|20.36|20|20.3|19.94|56
1594240200000|2020-07-08 20:30:00|20.34|19.98|20.3|19.94|20.35|19.99|20.29|19.93|47
1594240500000|2020-07-08 20:35:00|20.31|19.95|20.34|19.98|20.35|19.99|20.3|19.94|44
1594240800000|2020-07-08 20:40:00|20.35|19.99|20.38|20.02|20.39|20.03|20.34|19.98|30
1594241100000|2020-07-08 20:45:00|20.39|20.03|20.38|20.02|20.39|20.03|20.34|19.98|42
1594241400000|2020-07-08 20:50:00|20.39|20.03|20.4|20.04|20.42|20.06|20.39|20.03|74
1594241700000|2020-07-08 20:55:00|20.39|20.03|20.48|20.12|20.48|20.12|20.39|20.03|42
1594242000000|2020-07-08 21:00:00|20.49|20.13|20.5|20.14|20.51|20.15|20.49|20.13|36
1594242300000|2020-07-08 21:05:00|20.49|20.13|20.45|20.09|20.49|20.13|20.43|20.07|45
1594242600000|2020-07-08 21:10:00|20.46|20.1|20.51|20.15|20.51|20.15|20.45|20.09|54
1594242900000|2020-07-08 21:15:00|20.5|20.14|20.49|20.13|20.51|20.15|20.49|20.13|28
1594243200000|2020-07-08 21:20:00|20.5|20.14|20.47|20.11|20.5|20.14|20.46|20.1|30
1594243500000|2020-07-08 21:25:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|7
1594243800000|2020-07-08 21:30:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|45
1594244100000|2020-07-08 21:35:00|20.5|20.14|20.5|20.14|20.51|20.15|20.49|20.13|15
1594244400000|2020-07-08 21:40:00|20.51|20.15|20.69|20.33|20.7|20.34|20.51|20.15|41
1594244700000|2020-07-08 21:45:00|20.7|20.34|20.75|20.39|20.75|20.39|20.64|20.28|66
1594245000000|2020-07-08 21:50:00|20.74|20.38|20.85|20.49|20.85|20.49|20.74|20.38|78
1594245300000|2020-07-08 21:55:00|20.86|20.5|20.75|20.39|20.86|20.5|20.71|20.35|140
1594245600000|2020-07-08 22:00:00|20.74|20.38|20.65|20.29|20.74|20.38|20.64|20.28|69
1594245900000|2020-07-08 22:05:00|20.66|20.3|20.75|20.39|20.75|20.39|20.62|20.26|57
1594246200000|2020-07-08 22:10:00|20.74|20.38|20.75|20.39|20.77|20.41|20.74|20.38|32
1594246500000|2020-07-08 22:15:00|20.76|20.4|20.71|20.35|20.78|20.42|20.71|20.35|68
1594246800000|2020-07-08 22:20:00|20.7|20.34|20.7|20.34|20.73|20.37|20.7|20.34|23
1594247100000|2020-07-08 22:25:00|20.71|20.35|20.66|20.3|20.71|20.35|20.64|20.28|95
1594247400000|2020-07-08 22:30:00|20.65|20.29|20.76|20.4|20.76|20.4|20.65|20.29|26
1594247700000|2020-07-08 22:35:00|20.75|20.39|20.7|20.34|20.75|20.39|20.67|20.31|51
1594248000000|2020-07-08 22:40:00|20.71|20.35|20.72|20.36|20.74|20.38|20.71|20.35|35
1594248300000|2020-07-08 22:45:00|20.71|20.35|20.67|20.31|20.72|20.36|20.62|20.26|95
1594248600000|2020-07-08 22:50:00|20.69|20.33|20.68|20.32|20.71|20.35|20.67|20.31|34
1594248900000|2020-07-08 22:55:00|20.67|20.31|20.67|20.31|20.68|20.32|20.66|20.3|49
1594249200000|2020-07-08 23:00:00|20.66|20.3|20.65|20.29|20.68|20.32|20.61|20.25|49
1594249500000|2020-07-08 23:05:00|20.64|20.28|20.65|20.29|20.65|20.29|20.61|20.25|26
1594249800000|2020-07-08 23:10:00|20.64|20.28|20.66|20.3|20.66|20.3|20.64|20.28|13
1594250100000|2020-07-08 23:15:00|20.65|20.29|20.61|20.25|20.66|20.3|20.59|20.23|53
1594250400000|2020-07-08 23:20:00|20.6|20.24|20.58|20.22|20.61|20.25|20.58|20.22|57
1594250700000|2020-07-08 23:25:00|20.57|20.21|20.59|20.23|20.6|20.24|20.57|20.21|39
1594251000000|2020-07-08 23:30:00|20.58|20.22|20.56|20.2|20.59|20.23|20.55|20.19|51
1594251300000|2020-07-08 23:35:00|20.55|20.19|20.59|20.23|20.59|20.23|20.54|20.18|41
1594251600000|2020-07-08 23:40:00|20.6|20.24|20.56|20.2|20.6|20.24|20.55|20.19|15
1594251900000|2020-07-08 23:45:00|20.55|20.19|20.64|20.28|20.64|20.28|20.55|20.19|22
1594252200000|2020-07-08 23:50:00|20.65|20.29|20.7|20.34|20.7|20.34|20.62|20.26|34
1594252500000|2020-07-08 23:55:00|20.69|20.33|20.74|20.38|20.74|20.38|20.68|20.32|48
1594252800000|2020-07-09 00:00:00|20.73|20.37|20.7|20.34|20.74|20.38|20.65|20.29|77
1594253100000|2020-07-09 00:05:00|20.69|20.33|20.6|20.24|20.69|20.33|20.59|20.23|83
1594253400000|2020-07-09 00:10:00|20.59|20.23|20.58|20.22|20.6|20.24|20.55|20.19|46
1594253700000|2020-07-09 00:15:00|20.59|20.23|20.57|20.21|20.62|20.26|20.54|20.18|64
1594254000000|2020-07-09 00:20:00|20.56|20.2|20.52|20.16|20.57|20.21|20.5|20.14|47
1594254300000|2020-07-09 00:25:00|20.51|20.15|20.44|20.08|20.51|20.15|20.37|20.01|74
1594254600000|2020-07-09 00:30:00|20.45|20.09|20.49|20.13|20.51|20.15|20.44|20.08|46
1594254900000|2020-07-09 00:35:00|20.48|20.12|20.5|20.14|20.5|20.14|20.47|20.11|27
1594255200000|2020-07-09 00:40:00|20.49|20.13|20.46|20.1|20.53|20.17|20.46|20.1|24
1594255500000|2020-07-09 00:45:00|20.45|20.09|20.42|20.06|20.45|20.09|20.4|20.04|36
1594255800000|2020-07-09 00:50:00|20.43|20.07|20.41|20.05|20.46|20.1|20.41|20.05|27
1594256100000|2020-07-09 00:55:00|20.4|20.04|20.45|20.09|20.48|20.12|20.39|20.03|38
1594256400000|2020-07-09 01:00:00|20.44|20.08|20.37|20.01|20.44|20.08|20.37|20.01|42
1594256700000|2020-07-09 01:05:00|20.36|20|20.31|19.95|20.37|20.01|20.28|19.92|71
1594257000000|2020-07-09 01:10:00|20.32|19.96|20.29|19.93|20.35|19.99|20.29|19.93|66
1594257300000|2020-07-09 01:15:00|20.3|19.94|20.37|20.01|20.38|20.02|20.25|19.89|111
1594257600000|2020-07-09 01:20:00|20.38|20.02|20.38|20.02|20.41|20.05|20.38|20.02|49
1594257900000|2020-07-09 01:25:00|20.39|20.03|20.33|19.97|20.39|20.03|20.33|19.97|37
1594258200000|2020-07-09 01:30:00|20.34|19.98|20.37|20.01|20.38|20.02|20.31|19.95|59
1594258500000|2020-07-09 01:35:00|20.36|20|20.38|20.02|20.41|20.05|20.32|19.96|103
1594258800000|2020-07-09 01:40:00|20.37|20.01|20.38|20.02|20.38|20.02|20.37|20.01|10
1594259100000|2020-07-09 01:45:00|20.37|20.01|20.33|19.97|20.38|20.02|20.33|19.97|47
1594259400000|2020-07-09 01:50:00|20.32|19.96|20.09|19.73|20.33|19.97|19.98|19.62|170
1594259700000|2020-07-09 01:55:00|20.1|19.74|20.09|19.73|20.16|19.8|20.03|19.67|106
1594260000000|2020-07-09 02:00:00|20.1|19.74|20.21|19.85|20.22|19.86|20.07|19.71|96
1594260300000|2020-07-09 02:05:00|20.22|19.86|20.17|19.81|20.22|19.86|20.15|19.79|28
1594260600000|2020-07-09 02:10:00|20.18|19.82|20.14|19.78|20.18|19.82|20.13|19.77|25
1594260900000|2020-07-09 02:15:00|20.15|19.79|20.21|19.85|20.22|19.86|20.15|19.79|61
1594261200000|2020-07-09 02:20:00|20.2|19.84|20.21|19.85|20.21|19.85|20.2|19.84|36
1594261500000|2020-07-09 02:25:00|20.2|19.84|20.18|19.82|20.2|19.84|20.18|19.82|10
1594261800000|2020-07-09 02:30:00|20.19|19.83|20.12|19.76|20.2|19.84|20.12|19.76|18
1594262100000|2020-07-09 02:35:00|20.11|19.75|20.12|19.76|20.13|19.77|20.06|19.7|66
1594262400000|2020-07-09 02:40:00|20.11|19.75|20.02|19.66|20.13|19.77|20|19.64|92
1594262700000|2020-07-09 02:45:00|20.01|19.65|20.11|19.75|20.11|19.75|19.99|19.63|64
1594263000000|2020-07-09 02:50:00|20.1|19.74|20.18|19.82|20.18|19.82|20.1|19.74|40
1594263300000|2020-07-09 02:55:00|20.17|19.81|20.16|19.8|20.18|19.82|20.13|19.77|37
1594263600000|2020-07-09 03:00:00|20.15|19.79|20.13|19.77|20.15|19.79|20.06|19.7|71
1594263900000|2020-07-09 03:05:00|20.12|19.76|20.16|19.8|20.16|19.8|20.08|19.72|41
1594264200000|2020-07-09 03:10:00|20.15|19.79|20.18|19.82|20.18|19.82|20.13|19.77|20
1594264500000|2020-07-09 03:15:00|20.19|19.83|20.19|19.83|20.22|19.86|20.17|19.81|30
1594264800000|2020-07-09 03:20:00|20.18|19.82|20.14|19.78|20.18|19.82|20.11|19.75|35
1594265100000|2020-07-09 03:25:00|20.13|19.77|20.05|19.69|20.13|19.77|20.05|19.69|39
1594265400000|2020-07-09 03:30:00|20.06|19.7|20.13|19.77|20.14|19.78|20.05|19.69|42
1594265700000|2020-07-09 03:35:00|20.14|19.78|20.15|19.79|20.16|19.8|20.12|19.76|24
1594266000000|2020-07-09 03:40:00|20.16|19.8|20.24|19.88|20.24|19.88|20.16|19.8|23
1594266300000|2020-07-09 03:45:00|20.25|19.89|20.2|19.84|20.25|19.89|20.19|19.83|16
1594266600000|2020-07-09 03:50:00|20.21|19.85|20.2|19.84|20.21|19.85|20.19|19.83|14
1594266900000|2020-07-09 03:55:00|20.21|19.85|20.2|19.84|20.22|19.86|20.2|19.84|6
1594267200000|2020-07-09 04:00:00|20.19|19.83|20.16|19.8|20.19|19.83|20.15|19.79|16
1594267500000|2020-07-09 04:05:00|20.15|19.79|20.19|19.83|20.2|19.84|20.15|19.79|9
1594267800000|2020-07-09 04:10:00|20.2|19.84|20.22|19.86|20.22|19.86|20.17|19.81|23
1594268100000|2020-07-09 04:15:00|20.23|19.87|20.25|19.89|20.26|19.9|20.23|19.87|13
1594268400000|2020-07-09 04:20:00|20.26|19.9|20.24|19.88|20.26|19.9|20.24|19.88|5
1594268700000|2020-07-09 04:25:00|20.25|19.89|20.25|19.89|20.26|19.9|20.25|19.89|3
1594269000000|2020-07-09 04:30:00|20.26|19.9|20.26|19.9|20.26|19.9|20.25|19.89|25
1594269300000|2020-07-09 04:35:00|20.25|19.89|20.25|19.89|20.26|19.9|20.25|19.89|21
1594269600000|2020-07-09 04:40:00|20.24|19.88|20.18|19.82|20.25|19.89|20.18|19.82|88
1594269900000|2020-07-09 04:45:00|20.17|19.81|20.17|19.81|20.18|19.82|20.15|19.79|47
1594270200000|2020-07-09 04:50:00|20.16|19.8|20.15|19.79|20.16|19.8|20.11|19.75|38
1594270500000|2020-07-09 04:55:00|20.16|19.8|20.18|19.82|20.21|19.85|20.13|19.77|21
1594270800000|2020-07-09 05:00:00|20.17|19.81|20.22|19.86|20.23|19.87|20.15|19.79|32
1594271100000|2020-07-09 05:05:00|20.23|19.87|20.26|19.9|20.27|19.91|20.21|19.85|38
1594271400000|2020-07-09 05:10:00|20.25|19.89|20.36|20|20.37|20.01|20.25|19.89|32
1594271700000|2020-07-09 05:15:00|20.35|19.99|20.43|20.07|20.43|20.07|20.32|19.96|63
1594272000000|2020-07-09 05:20:00|20.42|20.06|20.47|20.11|20.51|20.15|20.42|20.06|58
1594272300000|2020-07-09 05:25:00|20.46|20.1|20.48|20.12|20.55|20.19|20.46|20.1|113
1594272600000|2020-07-09 05:30:00|20.47|20.11|20.52|20.16|20.54|20.18|20.45|20.09|106
1594272900000|2020-07-09 05:35:00|20.53|20.17|20.57|20.21|20.59|20.23|20.5|20.14|99
1594273200000|2020-07-09 05:40:00|20.58|20.22|20.61|20.25|20.65|20.29|20.57|20.21|62
1594273500000|2020-07-09 05:45:00|20.6|20.24|20.65|20.29|20.65|20.29|20.54|20.18|91
1594273800000|2020-07-09 05:50:00|20.64|20.28|20.65|20.29|20.66|20.3|20.59|20.23|67
1594274100000|2020-07-09 05:55:00|20.64|20.28|20.59|20.23|20.66|20.3|20.58|20.22|40
1594274400000|2020-07-09 06:00:00|20.58|20.22|20.69|20.33|20.69|20.33|20.56|20.2|28
1594274700000|2020-07-09 06:05:00|20.7|20.34|20.76|20.4|20.82|20.46|20.7|20.34|96
1594275000000|2020-07-09 06:10:00|20.75|20.39|20.73|20.37|20.78|20.42|20.72|20.36|51
1594275300000|2020-07-09 06:15:00|20.72|20.36|20.66|20.3|20.74|20.38|20.63|20.27|54
1594275600000|2020-07-09 06:20:00|20.67|20.31|20.66|20.3|20.7|20.34|20.63|20.27|77
1594275900000|2020-07-09 06:25:00|20.67|20.31|20.61|20.25|20.69|20.33|20.6|20.24|50
1594276200000|2020-07-09 06:30:00|20.59|20.23|20.59|20.23|20.6|20.24|20.55|20.19|29
1594276500000|2020-07-09 06:35:00|20.6|20.24|20.71|20.35|20.71|20.35|20.6|20.24|63
1594276800000|2020-07-09 06:40:00|20.7|20.34|20.7|20.34|20.73|20.37|20.7|20.34|31
1594277100000|2020-07-09 06:45:00|20.69|20.33|20.68|20.32|20.69|20.33|20.67|20.31|14
1594277400000|2020-07-09 06:50:00|20.67|20.31|20.68|20.32|20.72|20.36|20.67|20.31|38
1594277700000|2020-07-09 06:55:00|20.69|20.33|20.7|20.34|20.7|20.34|20.68|20.32|12
1594278000000|2020-07-09 07:00:00|20.69|20.33|20.62|20.26|20.7|20.34|20.61|20.25|24
1594278300000|2020-07-09 07:05:00|20.61|20.25|20.67|20.31|20.67|20.31|20.59|20.23|29
1594278600000|2020-07-09 07:10:00|20.68|20.32|20.71|20.35|20.74|20.38|20.67|20.31|30
1594278900000|2020-07-09 07:15:00|20.7|20.34|20.61|20.25|20.71|20.35|20.61|20.25|44
1594279200000|2020-07-09 07:20:00|20.6|20.24|20.65|20.29|20.65|20.29|20.6|20.24|14
1594279500000|2020-07-09 07:25:00|20.64|20.28|20.56|20.2|20.65|20.29|20.56|20.2|27
1594279800000|2020-07-09 07:30:00|20.55|20.19|20.6|20.24|20.6|20.24|20.55|20.19|24
1594280100000|2020-07-09 07:35:00|20.61|20.25|20.66|20.3|20.67|20.31|20.61|20.25|23
1594280400000|2020-07-09 07:40:00|20.67|20.31|20.68|20.32|20.71|20.35|20.66|20.3|40
1594280700000|2020-07-09 07:45:00|20.69|20.33|20.71|20.35|20.72|20.36|20.69|20.33|31
1594281000000|2020-07-09 07:50:00|20.72|20.36|20.63|20.27|20.74|20.38|20.63|20.27|37
1594281300000|2020-07-09 07:55:00|20.62|20.26|20.66|20.3|20.67|20.31|20.62|20.26|15
1594281600000|2020-07-09 08:00:00|20.65|20.29|20.62|20.26|20.65|20.29|20.59|20.23|29
1594281900000|2020-07-09 08:05:00|20.61|20.25|20.59|20.23|20.61|20.25|20.58|20.22|7
1594282200000|2020-07-09 08:10:00|20.6|20.24|20.62|20.26|20.63|20.27|20.6|20.24|21
1594282500000|2020-07-09 08:15:00|20.61|20.25|20.57|20.21|20.62|20.26|20.57|20.21|22
1594282800000|2020-07-09 08:20:00|20.56|20.2|20.54|20.18|20.57|20.21|20.54|20.18|9
1594283100000|2020-07-09 08:25:00|20.55|20.19|20.54|20.18|20.57|20.21|20.53|20.17|18
1594283400000|2020-07-09 08:30:00|20.53|20.17|20.6|20.24|20.61|20.25|20.53|20.17|24
1594283700000|2020-07-09 08:35:00|20.59|20.23|20.6|20.24|20.61|20.25|20.59|20.23|10
1594284000000|2020-07-09 08:40:00|20.61|20.25|20.65|20.29|20.65|20.29|20.61|20.25|5
1594284300000|2020-07-09 08:45:00|20.66|20.3|20.68|20.32|20.69|20.33|20.65|20.29|13
1594284600000|2020-07-09 08:50:00|20.69|20.33|20.67|20.31|20.7|20.34|20.63|20.27|54
1594284900000|2020-07-09 08:55:00|20.66|20.3|20.67|20.31|20.67|20.31|20.65|20.29|12
1594285200000|2020-07-09 09:00:00|20.68|20.32|20.66|20.3|20.68|20.32|20.66|20.3|15
1594285500000|2020-07-09 09:05:00|20.65|20.29|20.62|20.26|20.65|20.29|20.6|20.24|15
1594285800000|2020-07-09 09:10:00|20.61|20.25|20.63|20.27|20.63|20.27|20.58|20.22|36
1594286100000|2020-07-09 09:15:00|20.62|20.26|20.58|20.22|20.62|20.26|20.57|20.21|23
1594286400000|2020-07-09 09:20:00|20.57|20.21|20.53|20.17|20.59|20.23|20.53|20.17|23
1594286700000|2020-07-09 09:25:00|20.54|20.18|20.59|20.23|20.59|20.23|20.53|20.17|23
1594287000000|2020-07-09 09:30:00|20.6|20.24|20.62|20.26|20.63|20.27|20.59|20.23|13
1594287300000|2020-07-09 09:35:00|20.63|20.27|20.67|20.31|20.67|20.31|20.61|20.25|25
1594287600000|2020-07-09 09:40:00|20.66|20.3|20.65|20.29|20.67|20.31|20.63|20.27|22
1594287900000|2020-07-09 09:45:00|20.64|20.28|20.66|20.3|20.7|20.34|20.64|20.28|27
1594288200000|2020-07-09 09:50:00|20.65|20.29|20.65|20.29|20.67|20.31|20.65|20.29|15
1594288500000|2020-07-09 09:55:00|20.66|20.3|20.63|20.27|20.67|20.31|20.63|20.27|18
1594288800000|2020-07-09 10:00:00|20.64|20.28|20.65|20.29|20.67|20.31|20.64|20.28|12
1594289100000|2020-07-09 10:05:00|20.64|20.28|20.59|20.23|20.65|20.29|20.58|20.22|28
1594289400000|2020-07-09 10:10:00|20.6|20.24|20.58|20.22|20.6|20.24|20.58|20.22|35
1594289700000|2020-07-09 10:15:00|20.57|20.21|20.61|20.25|20.62|20.26|20.55|20.19|22
1594290000000|2020-07-09 10:20:00|20.6|20.24|20.61|20.25|20.61|20.25|20.57|20.21|30
1594290300000|2020-07-09 10:25:00|20.62|20.26|20.68|20.32|20.68|20.32|20.61|20.25|21
1594290600000|2020-07-09 10:30:00|20.67|20.31|20.58|20.22|20.68|20.32|20.58|20.22|35
1594290900000|2020-07-09 10:35:00|20.57|20.21|20.57|20.21|20.59|20.23|20.54|20.18|43
1594291200000|2020-07-09 10:40:00|20.56|20.2|20.55|20.19|20.57|20.21|20.55|20.19|10
1594291500000|2020-07-09 10:45:00|20.56|20.2|20.55|20.19|20.58|20.22|20.54|20.18|14
1594291800000|2020-07-09 10:50:00|20.54|20.18|20.56|20.2|20.56|20.2|20.54|20.18|7
1594292100000|2020-07-09 10:55:00|20.55|20.19|20.53|20.17|20.56|20.2|20.53|20.17|25
1594292400000|2020-07-09 11:00:00|20.52|20.16|20.51|20.15|20.52|20.16|20.45|20.09|33
1594292700000|2020-07-09 11:05:00|20.5|20.14|20.61|20.25|20.62|20.26|20.5|20.14|57
1594293000000|2020-07-09 11:10:00|20.62|20.26|20.62|20.26|20.63|20.27|20.6|20.24|42
1594293300000|2020-07-09 11:15:00|20.63|20.27|20.67|20.31|20.68|20.32|20.63|20.27|17
1594293600000|2020-07-09 11:20:00|20.68|20.32|20.64|20.28|20.68|20.32|20.63|20.27|61
1594293900000|2020-07-09 11:25:00|20.65|20.29|20.68|20.32|20.68|20.32|20.63|20.27|34
1594294200000|2020-07-09 11:30:00|20.69|20.33|20.72|20.36|20.72|20.36|20.68|20.32|46
1594294500000|2020-07-09 11:35:00|20.71|20.35|20.66|20.3|20.71|20.35|20.65|20.29|40
1594294800000|2020-07-09 11:40:00|20.67|20.31|20.75|20.39|20.75|20.39|20.67|20.31|21
1594295100000|2020-07-09 11:45:00|20.76|20.4|20.82|20.46|20.82|20.46|20.73|20.37|36
1594295400000|2020-07-09 11:50:00|20.81|20.45|20.92|20.56|20.94|20.58|20.81|20.45|80
1594295700000|2020-07-09 11:55:00|20.93|20.57|21|20.64|21.02|20.66|20.92|20.56|118
1594296000000|2020-07-09 12:00:00|20.99|20.63|20.98|20.62|20.99|20.63|20.89|20.53|39
1594296300000|2020-07-09 12:05:00|20.99|20.63|21.02|20.66|21.02|20.66|20.95|20.59|47
1594296600000|2020-07-09 12:10:00|21.01|20.65|20.98|20.62|21.02|20.66|20.92|20.56|58
1594296900000|2020-07-09 12:15:00|20.97|20.61|21.19|20.83|21.2|20.84|20.97|20.61|99
1594297200000|2020-07-09 12:20:00|21.18|20.82|21.21|20.85|21.28|20.92|21.18|20.82|99
1594297500000|2020-07-09 12:25:00|21.22|20.86|21.29|20.93|21.36|21|21.21|20.85|86
1594297800000|2020-07-09 12:30:00|21.28|20.92|21.24|20.88|21.28|20.92|21.17|20.81|78
1594298100000|2020-07-09 12:35:00|21.23|20.87|21.22|20.86|21.24|20.88|21.13|20.77|47
1594298400000|2020-07-09 12:40:00|21.21|20.85|21.19|20.83|21.25|20.89|21.18|20.82|30
1594298700000|2020-07-09 12:45:00|21.18|20.82|21.29|20.93|21.29|20.93|21.18|20.82|40
1594299000000|2020-07-09 12:50:00|21.3|20.94|21.3|20.94|21.31|20.95|21.23|20.87|82
1594299300000|2020-07-09 12:55:00|21.31|20.95|21.25|20.89|21.31|20.95|21.25|20.89|49
1594299600000|2020-07-09 13:00:00|21.24|20.88|21.2|20.84|21.24|20.88|21.2|20.84|56
1594299900000|2020-07-09 13:05:00|21.19|20.83|21.13|20.77|21.2|20.84|21.1|20.74|90
1594300200000|2020-07-09 13:10:00|21.12|20.76|21.12|20.76|21.18|20.82|21.11|20.75|46
1594300500000|2020-07-09 13:15:00|21.13|20.77|21.2|20.84|21.21|20.85|21.11|20.75|40
1594300800000|2020-07-09 13:20:00|21.21|20.85|21.09|20.73|21.22|20.86|21.08|20.72|66
1594301100000|2020-07-09 13:25:00|21.08|20.72|21.1|20.74|21.14|20.78|21.06|20.7|34
1594301400000|2020-07-09 13:30:00|21.09|20.73|21.12|20.76|21.17|20.81|21.09|20.73|30
1594301700000|2020-07-09 13:35:00|21.13|20.77|21.07|20.71|21.14|20.78|21.05|20.69|56
1594302000000|2020-07-09 13:40:00|21.05|20.69|20.98|20.62|21.05|20.69|20.97|20.61|64
1594302300000|2020-07-09 13:45:00|20.97|20.61|20.96|20.6|20.98|20.62|20.92|20.56|83
1594302600000|2020-07-09 13:50:00|20.97|20.61|21|20.64|21.02|20.66|20.95|20.59|34
1594302900000|2020-07-09 13:55:00|21.01|20.65|21.02|20.66|21.04|20.68|21|20.64|33
1594303200000|2020-07-09 14:00:00|21.01|20.65|20.94|20.58|21.01|20.65|20.94|20.58|43
1594303500000|2020-07-09 14:05:00|20.95|20.59|20.87|20.51|20.98|20.62|20.87|20.51|49
1594303800000|2020-07-09 14:10:00|20.86|20.5|20.84|20.48|20.89|20.53|20.79|20.43|89
1594304100000|2020-07-09 14:15:00|20.85|20.49|20.83|20.47|20.9|20.54|20.82|20.46|65
1594304400000|2020-07-09 14:20:00|20.82|20.46|20.8|20.44|20.83|20.47|20.67|20.31|122
1594304700000|2020-07-09 14:25:00|20.79|20.43|20.88|20.52|20.89|20.53|20.76|20.4|48
1594305000000|2020-07-09 14:30:00|20.87|20.51|20.91|20.55|20.92|20.56|20.87|20.51|41
1594305300000|2020-07-09 14:35:00|20.92|20.56|20.95|20.59|20.95|20.59|20.91|20.55|40
1594305600000|2020-07-09 14:40:00|20.94|20.58|20.85|20.49|20.94|20.58|20.85|20.49|64
1594305900000|2020-07-09 14:45:00|20.83|20.47|20.85|20.49|20.89|20.53|20.78|20.42|90
1594306200000|2020-07-09 14:50:00|20.84|20.48|20.75|20.39|20.85|20.49|20.74|20.38|48
1594306500000|2020-07-09 14:55:00|20.74|20.38|20.54|20.18|20.75|20.39|20.5|20.14|224
1594306800000|2020-07-09 15:00:00|20.53|20.17|20.44|20.08|20.53|20.17|20.25|19.89|225
1594307100000|2020-07-09 15:05:00|20.43|20.07|20.37|20.01|20.44|20.08|20.27|19.91|221
1594307400000|2020-07-09 15:10:00|20.36|20|20.44|20.08|20.45|20.09|20.35|19.99|88
1594307700000|2020-07-09 15:15:00|20.45|20.09|20.37|20.01|20.5|20.14|20.36|20|107
1594308000000|2020-07-09 15:20:00|20.38|20.02|20.14|19.78|20.38|20.02|19.98|19.62|243
1594308300000|2020-07-09 15:25:00|20.15|19.79|20.23|19.87|20.23|19.87|20.05|19.69|227
1594308600000|2020-07-09 15:30:00|20.22|19.86|20.33|19.97|20.33|19.97|20.14|19.78|128
1594308900000|2020-07-09 15:35:00|20.34|19.98|20.18|19.82|20.34|19.98|20.18|19.82|88
1594309200000|2020-07-09 15:40:00|20.2|19.84|20.19|19.83|20.27|19.91|20.16|19.8|152
1594309500000|2020-07-09 15:45:00|20.18|19.82|20.3|19.94|20.3|19.94|20.16|19.8|66
1594309800000|2020-07-09 15:50:00|20.29|19.93|20.26|19.9|20.3|19.94|20.22|19.86|46
1594310100000|2020-07-09 15:55:00|20.27|19.91|20.26|19.9|20.32|19.96|20.26|19.9|72
1594310400000|2020-07-09 16:00:00|20.25|19.89|20.31|19.95|20.36|20|20.22|19.86|113
1594310700000|2020-07-09 16:05:00|20.3|19.94|20.3|19.94|20.33|19.97|20.27|19.91|50
1594311000000|2020-07-09 16:10:00|20.29|19.93|20.24|19.88|20.3|19.94|20.21|19.85|63
1594311300000|2020-07-09 16:15:00|20.25|19.89|20.23|19.87|20.26|19.9|20.22|19.86|42
1594311600000|2020-07-09 16:20:00|20.22|19.86|20.21|19.85|20.23|19.87|20.14|19.78|79
1594311900000|2020-07-09 16:25:00|20.22|19.86|20.22|19.86|20.24|19.88|20.2|19.84|27
1594312200000|2020-07-09 16:30:00|20.21|19.85|20.17|19.81|20.22|19.86|20.16|19.8|25
1594312500000|2020-07-09 16:35:00|20.16|19.8|20.12|19.76|20.17|19.81|20.1|19.74|34
1594312800000|2020-07-09 16:40:00|20.11|19.75|20.1|19.74|20.12|19.76|20.07|19.71|45
1594313100000|2020-07-09 16:45:00|20.09|19.73|20.02|19.66|20.09|19.73|19.9|19.54|110
1594313400000|2020-07-09 16:50:00|20.03|19.67|20.1|19.74|20.1|19.74|20.02|19.66|45
1594313700000|2020-07-09 16:55:00|20.09|19.73|20.16|19.8|20.16|19.8|20.09|19.73|18
1594314000000|2020-07-09 17:00:00|20.15|19.79|20.2|19.84|20.2|19.84|20.14|19.78|22
1594314300000|2020-07-09 17:05:00|20.19|19.83|20.18|19.82|20.2|19.84|20.17|19.81|23
1594314600000|2020-07-09 17:10:00|20.19|19.83|20.2|19.84|20.22|19.86|20.19|19.83|20
1594314900000|2020-07-09 17:15:00|20.21|19.85|20.23|19.87|20.23|19.87|20.2|19.84|25
1594315200000|2020-07-09 17:20:00|20.22|19.86|20.21|19.85|20.23|19.87|20.2|19.84|80
1594315500000|2020-07-09 17:25:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|9
1594315800000|2020-07-09 17:30:00|20.21|19.85|20.22|19.86|20.24|19.88|20.2|19.84|16
1594316100000|2020-07-09 17:35:00|20.21|19.85|20.13|19.77|20.23|19.87|20.12|19.76|52
1594316400000|2020-07-09 17:40:00|20.12|19.76|20.16|19.8|20.17|19.81|20.09|19.73|43
1594316700000|2020-07-09 17:45:00|20.17|19.81|20.19|19.83|20.19|19.83|20.17|19.81|3
1594317000000|2020-07-09 17:50:00|20.2|19.84|20.19|19.83|20.22|19.86|20.17|19.81|38
1594317300000|2020-07-09 17:55:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|22
1594317600000|2020-07-09 18:00:00|20.19|19.83|20.17|19.81|20.19|19.83|20.15|19.79|25
1594317900000|2020-07-09 18:05:00|20.16|19.8|20.23|19.87|20.23|19.87|20.14|19.78|28
1594318200000|2020-07-09 18:10:00|20.24|19.88|20.23|19.87|20.24|19.88|20.21|19.85|8
1594318500000|2020-07-09 18:15:00|20.22|19.86|20.24|19.88|20.24|19.88|20.21|19.85|27
1594318800000|2020-07-09 18:20:00|20.23|19.87|20.16|19.8|20.24|19.88|20.16|19.8|34
1594319100000|2020-07-09 18:25:00|20.15|19.79|20.19|19.83|20.19|19.83|20.15|19.79|16
1594319400000|2020-07-09 18:30:00|20.18|19.82|20.2|19.84|20.21|19.85|20.18|19.82|17
1594319700000|2020-07-09 18:35:00|20.19|19.83|20.17|19.81|20.19|19.83|20.17|19.81|9
1594320000000|2020-07-09 18:40:00|20.18|19.82|20.18|19.82|20.19|19.83|20.17|19.81|5
1594320300000|2020-07-09 18:45:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|12
1594320600000|2020-07-09 18:50:00|20.19|19.83|20.25|19.89|20.25|19.89|20.18|19.82|23
1594320900000|2020-07-09 18:55:00|20.24|19.88|20.25|19.89|20.27|19.91|20.24|19.88|18
1594321200000|2020-07-09 19:00:00|20.26|19.9|20.23|19.87|20.26|19.9|20.22|19.86|17
1594321500000|2020-07-09 19:05:00|20.22|19.86|20.21|19.85|20.22|19.86|20.21|19.85|18
1594321800000|2020-07-09 19:10:00|20.22|19.86|20.19|19.83|20.22|19.86|20.17|19.81|36
1594322100000|2020-07-09 19:15:00|20.18|19.82|20.18|19.82|20.21|19.85|20.17|19.81|39
1594322400000|2020-07-09 19:20:00|20.19|19.83|20.17|19.81|20.2|19.84|20.17|19.81|11
1594322700000|2020-07-09 19:25:00|20.18|19.82|20.16|19.8|20.19|19.83|20.14|19.78|25
1594323000000|2020-07-09 19:30:00|20.15|19.79|20.04|19.68|20.16|19.8|20.02|19.66|157
1594323300000|2020-07-09 19:35:00|20.03|19.67|20.04|19.68|20.08|19.72|20.01|19.65|58
1594323600000|2020-07-09 19:40:00|20.05|19.69|20.06|19.7|20.08|19.72|20.03|19.67|60
1594323900000|2020-07-09 19:45:00|20.07|19.71|20.14|19.78|20.14|19.78|20.06|19.7|32
1594324200000|2020-07-09 19:50:00|20.13|19.77|20.14|19.78|20.15|19.79|20.11|19.75|24
1594324500000|2020-07-09 19:55:00|20.15|19.79|20.16|19.8|20.17|19.81|20.14|19.78|20
1594324800000|2020-07-09 20:00:00|20.17|19.81|20.12|19.76|20.18|19.82|20.1|19.74|44
1594325100000|2020-07-09 20:05:00|20.14|19.78|20.18|19.82|20.19|19.83|20.13|19.77|21
1594325400000|2020-07-09 20:10:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|3
1594325700000|2020-07-09 20:15:00|20.16|19.8|20.16|19.8|20.17|19.81|20.15|19.79|23
1594326000000|2020-07-09 20:20:00|20.17|19.81|20.18|19.82|20.19|19.83|20.17|19.81|20
1594326300000|2020-07-09 20:25:00|20.19|19.83|20.23|19.87|20.23|19.87|20.19|19.83|9
1594326600000|2020-07-09 20:30:00|20.22|19.86|20.21|19.85|20.22|19.86|20.2|19.84|20
1594326900000|2020-07-09 20:35:00|20.22|19.86|20.28|19.92|20.28|19.92|20.22|19.86|9
1594327200000|2020-07-09 20:40:00|20.27|19.91|20.27|19.91|20.28|19.92|20.25|19.89|13
1594327500000|2020-07-09 20:45:00|20.26|19.9|20.25|19.89|20.27|19.91|20.25|19.89|18
1594327800000|2020-07-09 20:50:00|20.24|19.88|20.25|19.89|20.25|19.89|20.24|19.88|14
1594328100000|2020-07-09 20:55:00|20.26|19.9|20.25|19.89|20.26|19.9|20.23|19.87|10
1594328400000|2020-07-09 21:00:00|20.26|19.9|20.27|19.91|20.28|19.92|20.26|19.9|4
1594328700000|2020-07-09 21:05:00|20.28|19.92|20.28|19.92|20.31|19.95|20.27|19.91|23
1594329000000|2020-07-09 21:10:00|20.27|19.91|20.26|19.9|20.27|19.91|20.26|19.9|6
1594329300000|2020-07-09 21:15:00|20.27|19.91|20.27|19.91|20.28|19.92|20.26|19.9|7
1594329600000|2020-07-09 21:20:00|20.26|19.9|20.28|19.92|20.28|19.92|20.26|19.9|11
1594329900000|2020-07-09 21:25:00|20.27|19.91|20.29|19.93|20.3|19.94|20.27|19.91|7
1594330200000|2020-07-09 21:30:00|20.3|19.94|20.31|19.95|20.31|19.95|20.29|19.93|14
1594330500000|2020-07-09 21:35:00|20.32|19.96|20.33|19.97|20.34|19.98|20.32|19.96|14
1594330800000|2020-07-09 21:40:00|20.34|19.98|20.35|19.99|20.35|19.99|20.33|19.97|10
1594331100000|2020-07-09 21:45:00|20.36|20|20.37|20.01|20.37|20.01|20.35|19.99|14
1594331400000|2020-07-09 21:50:00|20.38|20.02|20.38|20.02|20.38|20.02|20.37|20.01|9
1594331700000|2020-07-09 21:55:00|20.39|20.03|20.44|20.08|20.44|20.08|20.39|20.03|20
1594332000000|2020-07-09 22:00:00|20.43|20.07|20.36|20|20.45|20.09|20.36|20|39
1594332300000|2020-07-09 22:05:00|20.37|20.01|20.35|19.99|20.37|20.01|20.35|19.99|23
1594332600000|2020-07-09 22:10:00|20.36|20|20.4|20.04|20.42|20.06|20.35|19.99|17
1594332900000|2020-07-09 22:15:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|25
1594333200000|2020-07-09 22:20:00|20.4|20.04|20.34|19.98|20.4|20.04|20.33|19.97|47
1594333500000|2020-07-09 22:25:00|20.35|19.99|20.32|19.96|20.35|19.99|20.32|19.96|10
1594333800000|2020-07-09 22:30:00|20.33|19.97|20.34|19.98|20.34|19.98|20.33|19.97|14
1594334100000|2020-07-09 22:35:00|20.33|19.97|20.37|20.01|20.37|20.01|20.33|19.97|9
1594334700000|2020-07-09 22:45:00|20.38|20.02|20.44|20.08|20.44|20.08|20.38|20.02|13
1594335000000|2020-07-09 22:50:00|20.45|20.09|20.45|20.09|20.45|20.09|20.43|20.07|21
1594335300000|2020-07-09 22:55:00|20.46|20.1|20.39|20.03|20.46|20.1|20.39|20.03|26
1594335600000|2020-07-09 23:00:00|20.38|20.02|20.39|20.03|20.39|20.03|20.36|20|12
1594335900000|2020-07-09 23:05:00|20.38|20.02|20.36|20|20.39|20.03|20.36|20|15
1594336200000|2020-07-09 23:10:00|20.37|20.01|20.36|20|20.37|20.01|20.34|19.98|16
1594336500000|2020-07-09 23:15:00|20.35|19.99|20.36|20|20.36|20|20.35|19.99|24
1594336800000|2020-07-09 23:20:00|20.35|19.99|20.37|20.01|20.37|20.01|20.35|19.99|11
1594337100000|2020-07-09 23:25:00|20.36|20|20.37|20.01|20.37|20.01|20.36|20|22
1594337400000|2020-07-09 23:30:00|20.38|20.02|20.39|20.03|20.39|20.03|20.38|20.02|2
1594337700000|2020-07-09 23:35:00|20.4|20.04|20.4|20.04|20.4|20.04|20.4|20.04|1
1594338000000|2020-07-09 23:40:00|20.41|20.05|20.4|20.04|20.41|20.05|20.4|20.04|8
1594338300000|2020-07-09 23:45:00|20.39|20.03|20.43|20.07|20.43|20.07|20.39|20.03|15
1594338600000|2020-07-09 23:50:00|20.44|20.08|20.44|20.08|20.46|20.1|20.43|20.07|41
1594338900000|2020-07-09 23:55:00|20.45|20.09|20.45|20.09|20.45|20.09|20.44|20.08|5
1594339200000|2020-07-10 00:00:00|20.44|20.08|20.34|19.98|20.44|20.08|20.34|19.98|53
1594339500000|2020-07-10 00:05:00|20.35|19.99|20.33|19.97|20.35|19.99|20.31|19.95|19
1594339800000|2020-07-10 00:10:00|20.32|19.96|20.35|19.99|20.37|20.01|20.31|19.95|18
1594340100000|2020-07-10 00:15:00|20.36|20|20.36|20|20.38|20.02|20.35|19.99|41
1594340400000|2020-07-10 00:20:00|20.35|19.99|20.34|19.98|20.35|19.99|20.32|19.96|8
1594340700000|2020-07-10 00:25:00|20.33|19.97|20.39|20.03|20.39|20.03|20.31|19.95|17
1594341000000|2020-07-10 00:30:00|20.4|20.04|20.37|20.01|20.41|20.05|20.36|20|24
1594341300000|2020-07-10 00:35:00|20.38|20.02|20.38|20.02|20.4|20.04|20.36|20|27
1594341600000|2020-07-10 00:40:00|20.39|20.03|20.32|19.96|20.39|20.03|20.32|19.96|36
1594341900000|2020-07-10 00:45:00|20.31|19.95|20.27|19.91|20.31|19.95|20.26|19.9|41
1594342200000|2020-07-10 00:50:00|20.28|19.92|20.24|19.88|20.28|19.92|20.21|19.85|39
1594342500000|2020-07-10 00:55:00|20.23|19.87|20.17|19.81|20.24|19.88|20.16|19.8|55
1594342800000|2020-07-10 01:00:00|20.16|19.8|20.24|19.88|20.25|19.89|20.16|19.8|43
1594343100000|2020-07-10 01:05:00|20.25|19.89|20.15|19.79|20.25|19.89|20.15|19.79|25
1594343400000|2020-07-10 01:10:00|20.14|19.78|20.15|19.79|20.18|19.82|20.09|19.73|48
1594343700000|2020-07-10 01:15:00|20.14|19.78|20.15|19.79|20.16|19.8|20.11|19.75|22
1594344000000|2020-07-10 01:20:00|20.16|19.8|20.18|19.82|20.18|19.82|20.14|19.78|15
1594344300000|2020-07-10 01:25:00|20.17|19.81|20.18|19.82|20.21|19.85|20.16|19.8|26
1594344600000|2020-07-10 01:30:00|20.17|19.81|20.21|19.85|20.23|19.87|20.16|19.8|17
1594344900000|2020-07-10 01:35:00|20.2|19.84|20.17|19.81|20.2|19.84|20.17|19.81|32
1594345200000|2020-07-10 01:40:00|20.18|19.82|20.21|19.85|20.22|19.86|20.17|19.81|36
1594345500000|2020-07-10 01:45:00|20.22|19.86|20.22|19.86|20.24|19.88|20.21|19.85|27
1594345800000|2020-07-10 01:50:00|20.21|19.85|20.2|19.84|20.21|19.85|20.19|19.83|14
1594346100000|2020-07-10 01:55:00|20.21|19.85|20.21|19.85|20.22|19.86|20.19|19.83|17
1594346400000|2020-07-10 02:00:00|20.2|19.84|20.15|19.79|20.21|19.85|20.15|19.79|19
1594346700000|2020-07-10 02:05:00|20.16|19.8|20.16|19.8|20.19|19.83|20.15|19.79|15
1594347000000|2020-07-10 02:10:00|20.15|19.79|20.19|19.83|20.2|19.84|20.14|19.78|17
1594347300000|2020-07-10 02:15:00|20.2|19.84|20.2|19.84|20.23|19.87|20.18|19.82|37
1594347600000|2020-07-10 02:20:00|20.19|19.83|20.15|19.79|20.19|19.83|20.15|19.79|27
1594347900000|2020-07-10 02:25:00|20.14|19.78|20.12|19.76|20.14|19.78|20.12|19.76|13
1594348200000|2020-07-10 02:30:00|20.11|19.75|20.14|19.78|20.14|19.78|20.09|19.73|20
1594348500000|2020-07-10 02:35:00|20.15|19.79|20.11|19.75|20.18|19.82|20.1|19.74|27
1594348800000|2020-07-10 02:40:00|20.12|19.76|20.17|19.81|20.17|19.81|20.11|19.75|18
1594349100000|2020-07-10 02:45:00|20.18|19.82|20.2|19.84|20.2|19.84|20.16|19.8|17
1594349400000|2020-07-10 02:50:00|20.21|19.85|20.23|19.87|20.23|19.87|20.2|19.84|13
1594349700000|2020-07-10 02:55:00|20.22|19.86|20.19|19.83|20.26|19.9|20.19|19.83|22
1594350000000|2020-07-10 03:00:00|20.2|19.84|20.23|19.87|20.24|19.88|20.2|19.84|20
1594350300000|2020-07-10 03:05:00|20.24|19.88|20.23|19.87|20.25|19.89|20.21|19.85|22
1594350600000|2020-07-10 03:10:00|20.25|19.89|20.25|19.89|20.26|19.9|20.24|19.88|21
1594350900000|2020-07-10 03:15:00|20.24|19.88|20.26|19.9|20.28|19.92|20.24|19.88|15
1594351200000|2020-07-10 03:20:00|20.25|19.89|20.22|19.86|20.26|19.9|20.22|19.86|9
1594351500000|2020-07-10 03:25:00|20.21|19.85|20.22|19.86|20.23|19.87|20.21|19.85|6
1594351800000|2020-07-10 03:30:00|20.23|19.87|20.21|19.85|20.23|19.87|20.21|19.85|19
1594352100000|2020-07-10 03:35:00|20.2|19.84|20.2|19.84|20.21|19.85|20.2|19.84|13
1594352400000|2020-07-10 03:40:00|20.19|19.83|20.18|19.82|20.2|19.84|20.17|19.81|12
1594352700000|2020-07-10 03:45:00|20.17|19.81|20.15|19.79|20.19|19.83|20.15|19.79|17
1594353000000|2020-07-10 03:50:00|20.16|19.8|20.13|19.77|20.16|19.8|20.12|19.76|16
1594353300000|2020-07-10 03:55:00|20.14|19.78|20.2|19.84|20.2|19.84|20.14|19.78|11
1594353600000|2020-07-10 04:00:00|20.19|19.83|20.18|19.82|20.2|19.84|20.18|19.82|14
1594353900000|2020-07-10 04:05:00|20.17|19.81|20.15|19.79|20.17|19.81|20.12|19.76|21
1594354200000|2020-07-10 04:10:00|20.16|19.8|20.15|19.79|20.16|19.8|20.14|19.78|14
1594354500000|2020-07-10 04:15:00|20.16|19.8|20.15|19.79|20.16|19.8|20.15|19.79|12
1594354800000|2020-07-10 04:20:00|20.14|19.78|20.14|19.78|20.16|19.8|20.14|19.78|17
1594355100000|2020-07-10 04:25:00|20.13|19.77|20.09|19.73|20.14|19.78|20.09|19.73|18
1594355400000|2020-07-10 04:30:00|20.1|19.74|20.04|19.68|20.1|19.74|20.03|19.67|39
1594355700000|2020-07-10 04:35:00|20.03|19.67|19.92|19.56|20.06|19.7|19.8|19.44|187
1594356000000|2020-07-10 04:40:00|19.93|19.57|19.93|19.57|19.99|19.63|19.89|19.53|98
1594356300000|2020-07-10 04:45:00|19.92|19.56|19.93|19.57|19.96|19.6|19.87|19.51|51
1594356600000|2020-07-10 04:50:00|19.94|19.58|19.94|19.58|19.96|19.6|19.88|19.52|40
1594356900000|2020-07-10 04:55:00|19.93|19.57|19.86|19.5|19.98|19.62|19.83|19.47|73
1594357200000|2020-07-10 05:00:00|19.85|19.49|19.86|19.5|19.91|19.55|19.8|19.44|160
1594357500000|2020-07-10 05:05:00|19.87|19.51|19.95|19.59|19.96|19.6|19.87|19.51|39
1594357800000|2020-07-10 05:10:00|19.94|19.58|19.93|19.57|19.95|19.59|19.91|19.55|35
1594358100000|2020-07-10 05:15:00|19.92|19.56|19.92|19.56|19.94|19.58|19.9|19.54|40
1594358400000|2020-07-10 05:20:00|19.93|19.57|19.9|19.54|19.94|19.58|19.9|19.54|49
1594358700000|2020-07-10 05:25:00|19.91|19.55|19.89|19.53|19.91|19.55|19.88|19.52|11
1594359000000|2020-07-10 05:30:00|19.88|19.52|19.86|19.5|19.9|19.54|19.85|19.49|30
1594359300000|2020-07-10 05:35:00|19.85|19.49|19.8|19.44|19.86|19.5|19.8|19.44|32
1594359600000|2020-07-10 05:40:00|19.79|19.43|19.61|19.25|19.8|19.44|19.43|19.07|194
1594359900000|2020-07-10 05:45:00|19.62|19.26|19.73|19.37|19.73|19.37|19.62|19.26|71
1594360200000|2020-07-10 05:50:00|19.74|19.38|19.73|19.37|19.77|19.41|19.71|19.35|64
1594360500000|2020-07-10 05:55:00|19.72|19.36|19.71|19.35|19.75|19.39|19.62|19.26|86
1594360800000|2020-07-10 06:00:00|19.72|19.36|19.75|19.39|19.75|19.39|19.67|19.31|78
1594361100000|2020-07-10 06:05:00|19.74|19.38|19.74|19.38|19.75|19.39|19.73|19.37|21
1594361400000|2020-07-10 06:10:00|19.73|19.37|19.74|19.38|19.77|19.41|19.73|19.37|12
1594361700000|2020-07-10 06:15:00|19.75|19.39|19.75|19.39|19.77|19.41|19.74|19.38|27
1594362000000|2020-07-10 06:20:00|19.76|19.4|19.76|19.4|19.77|19.41|19.74|19.38|17
1594362300000|2020-07-10 06:25:00|19.77|19.41|19.77|19.41|19.78|19.42|19.76|19.4|15
1594362600000|2020-07-10 06:30:00|19.78|19.42|19.72|19.36|19.79|19.43|19.71|19.35|77
1594362900000|2020-07-10 06:35:00|19.71|19.35|19.72|19.36|19.75|19.39|19.7|19.34|38
1594363200000|2020-07-10 06:40:00|19.73|19.37|19.73|19.37|19.75|19.39|19.69|19.33|27
1594363500000|2020-07-10 06:45:00|19.72|19.36|19.71|19.35|19.74|19.38|19.69|19.33|40
1594363800000|2020-07-10 06:50:00|19.7|19.34|19.68|19.32|19.71|19.35|19.68|19.32|13
1594364100000|2020-07-10 06:55:00|19.67|19.31|19.65|19.29|19.7|19.34|19.64|19.28|27
1594364400000|2020-07-10 07:00:00|19.64|19.28|19.55|19.19|19.64|19.28|19.55|19.19|58
1594364700000|2020-07-10 07:05:00|19.56|19.2|19.6|19.24|19.65|19.29|19.56|19.2|57
1594365000000|2020-07-10 07:10:00|19.61|19.25|19.68|19.32|19.68|19.32|19.59|19.23|30
1594365300000|2020-07-10 07:15:00|19.69|19.33|19.69|19.33|19.72|19.36|19.69|19.33|21
1594365600000|2020-07-10 07:20:00|19.68|19.32|19.75|19.39|19.75|19.39|19.68|19.32|30
1594365900000|2020-07-10 07:25:00|19.74|19.38|19.79|19.43|19.79|19.43|19.73|19.37|46
1594366200000|2020-07-10 07:30:00|19.78|19.42|19.79|19.43|19.8|19.44|19.76|19.4|36
1594366500000|2020-07-10 07:35:00|19.8|19.44|19.8|19.44|19.81|19.45|19.79|19.43|19
1594366800000|2020-07-10 07:40:00|19.79|19.43|19.78|19.42|19.8|19.44|19.78|19.42|32
1594367100000|2020-07-10 07:45:00|19.79|19.43|19.78|19.42|19.8|19.44|19.78|19.42|56
1594367400000|2020-07-10 07:50:00|19.79|19.43|19.79|19.43|19.81|19.45|19.77|19.41|29
1594367700000|2020-07-10 07:55:00|19.78|19.42|19.79|19.43|19.79|19.43|19.77|19.41|26
1594368000000|2020-07-10 08:00:00|19.8|19.44|19.82|19.46|19.83|19.47|19.79|19.43|27
1594368300000|2020-07-10 08:05:00|19.83|19.47|19.86|19.5|19.87|19.51|19.82|19.46|32
1594368600000|2020-07-10 08:10:00|19.87|19.51|19.9|19.54|19.91|19.55|19.86|19.5|47
1594368900000|2020-07-10 08:15:00|19.89|19.53|19.91|19.55|19.93|19.57|19.88|19.52|39
1594369200000|2020-07-10 08:20:00|19.9|19.54|19.9|19.54|19.91|19.55|19.87|19.51|17
1594369500000|2020-07-10 08:25:00|19.91|19.55|19.86|19.5|19.92|19.56|19.85|19.49|21
1594369800000|2020-07-10 08:30:00|19.87|19.51|19.96|19.6|19.98|19.62|19.87|19.51|59
1594370100000|2020-07-10 08:35:00|19.95|19.59|19.97|19.61|20.02|19.66|19.95|19.59|41
1594370400000|2020-07-10 08:40:00|19.98|19.62|19.97|19.61|19.99|19.63|19.95|19.59|18
1594370700000|2020-07-10 08:45:00|19.98|19.62|19.97|19.61|20.01|19.65|19.96|19.6|51
1594371000000|2020-07-10 08:50:00|19.98|19.62|20|19.64|20.02|19.66|19.97|19.61|51
1594371300000|2020-07-10 08:55:00|20.01|19.65|19.96|19.6|20.02|19.66|19.95|19.59|28
1594371600000|2020-07-10 09:00:00|19.97|19.61|19.92|19.56|19.98|19.62|19.91|19.55|42
1594371900000|2020-07-10 09:05:00|19.93|19.57|19.92|19.56|19.96|19.6|19.92|19.56|30
1594372200000|2020-07-10 09:10:00|19.93|19.57|19.9|19.54|19.94|19.58|19.89|19.53|38
1594372500000|2020-07-10 09:15:00|19.89|19.53|19.93|19.57|19.93|19.57|19.87|19.51|25
1594372800000|2020-07-10 09:20:00|19.92|19.56|19.93|19.57|19.93|19.57|19.91|19.55|20
1594373100000|2020-07-10 09:25:00|19.92|19.56|19.95|19.59|19.96|19.6|19.92|19.56|26
1594373400000|2020-07-10 09:30:00|19.96|19.6|19.97|19.61|19.99|19.63|19.96|19.6|24
1594373700000|2020-07-10 09:35:00|19.96|19.6|19.9|19.54|19.97|19.61|19.89|19.53|17
1594374000000|2020-07-10 09:40:00|19.91|19.55|19.93|19.57|19.93|19.57|19.9|19.54|21
1594374300000|2020-07-10 09:45:00|19.94|19.58|19.94|19.58|19.96|19.6|19.93|19.57|15
1594374600000|2020-07-10 09:50:00|19.93|19.57|19.92|19.56|19.93|19.57|19.91|19.55|34
1594374900000|2020-07-10 09:55:00|19.91|19.55|19.93|19.57|19.94|19.58|19.91|19.55|15
1594375200000|2020-07-10 10:00:00|19.94|19.58|19.94|19.58|19.96|19.6|19.93|19.57|13
1594375500000|2020-07-10 10:05:00|19.93|19.57|19.88|19.52|19.93|19.57|19.88|19.52|16
1594375800000|2020-07-10 10:10:00|19.89|19.53|19.83|19.47|19.9|19.54|19.82|19.46|47
1594376100000|2020-07-10 10:15:00|19.84|19.48|19.89|19.53|19.9|19.54|19.84|19.48|32
1594376400000|2020-07-10 10:20:00|19.9|19.54|19.86|19.5|19.9|19.54|19.85|19.49|20
1594376700000|2020-07-10 10:25:00|19.85|19.49|19.85|19.49|19.87|19.51|19.85|19.49|15
1594377000000|2020-07-10 10:30:00|19.84|19.48|19.8|19.44|19.84|19.48|19.79|19.43|19
1594377300000|2020-07-10 10:35:00|19.81|19.45|19.89|19.53|19.9|19.54|19.81|19.45|24
1594377600000|2020-07-10 10:40:00|19.88|19.52|19.88|19.52|19.89|19.53|19.82|19.46|26
1594377900000|2020-07-10 10:45:00|19.87|19.51|19.92|19.56|19.93|19.57|19.87|19.51|32
1594378200000|2020-07-10 10:50:00|19.93|19.57|19.92|19.56|19.94|19.58|19.91|19.55|32
1594378500000|2020-07-10 10:55:00|19.91|19.55|19.91|19.55|19.92|19.56|19.9|19.54|19
1594378800000|2020-07-10 11:00:00|19.9|19.54|19.93|19.57|19.95|19.59|19.9|19.54|20
1594379100000|2020-07-10 11:05:00|19.92|19.56|19.94|19.58|19.94|19.58|19.92|19.56|13
1594379400000|2020-07-10 11:10:00|19.93|19.57|19.93|19.57|19.94|19.58|19.92|19.56|17
1594379700000|2020-07-10 11:15:00|19.94|19.58|19.93|19.57|19.95|19.59|19.92|19.56|14
1594380000000|2020-07-10 11:20:00|19.94|19.58|20.01|19.65|20.01|19.65|19.93|19.57|17
1594380300000|2020-07-10 11:25:00|20|19.64|19.95|19.59|20.01|19.65|19.92|19.56|16
1594380600000|2020-07-10 11:30:00|19.96|19.6|19.85|19.49|19.96|19.6|19.85|19.49|35
1594380900000|2020-07-10 11:35:00|19.84|19.48|19.85|19.49|19.87|19.51|19.84|19.48|28
1594381200000|2020-07-10 11:40:00|19.84|19.48|19.75|19.39|19.84|19.48|19.75|19.39|41
1594381500000|2020-07-10 11:45:00|19.74|19.38|19.76|19.4|19.83|19.47|19.74|19.38|49
1594381800000|2020-07-10 11:50:00|19.77|19.41|19.76|19.4|19.79|19.43|19.74|19.38|36
1594382100000|2020-07-10 11:55:00|19.77|19.41|19.68|19.32|19.78|19.42|19.67|19.31|45
1594382400000|2020-07-10 12:00:00|19.7|19.34|19.78|19.42|19.79|19.43|19.68|19.32|34
1594382700000|2020-07-10 12:05:00|19.79|19.43|19.83|19.47|19.85|19.49|19.79|19.43|64
1594383000000|2020-07-10 12:10:00|19.82|19.46|19.82|19.46|19.84|19.48|19.79|19.43|31
1594383300000|2020-07-10 12:15:00|19.83|19.47|19.82|19.46|19.85|19.49|19.82|19.46|24
1594383600000|2020-07-10 12:20:00|19.83|19.47|19.82|19.46|19.85|19.49|19.8|19.44|34
1594383900000|2020-07-10 12:25:00|19.81|19.45|19.79|19.43|19.81|19.45|19.75|19.39|44
1594384200000|2020-07-10 12:30:00|19.78|19.42|19.76|19.4|19.79|19.43|19.76|19.4|15
1594384500000|2020-07-10 12:35:00|19.75|19.39|19.82|19.46|19.83|19.47|19.75|19.39|20
1594384800000|2020-07-10 12:40:00|19.83|19.47|19.85|19.49|19.86|19.5|19.82|19.46|25
1594385100000|2020-07-10 12:45:00|19.84|19.48|19.85|19.49|19.85|19.49|19.83|19.47|32
1594385400000|2020-07-10 12:50:00|19.86|19.5|19.86|19.5|19.87|19.51|19.85|19.49|17
1594385700000|2020-07-10 12:55:00|19.85|19.49|19.85|19.49|19.86|19.5|19.83|19.47|23
1594386000000|2020-07-10 13:00:00|19.86|19.5|19.87|19.51|19.89|19.53|19.85|19.49|24
1594386300000|2020-07-10 13:05:00|19.88|19.52|19.86|19.5|19.89|19.53|19.86|19.5|25
1594386600000|2020-07-10 13:10:00|19.87|19.51|19.84|19.48|19.87|19.51|19.84|19.48|28
1594386900000|2020-07-10 13:15:00|19.85|19.49|19.82|19.46|19.86|19.5|19.82|19.46|30
1594387200000|2020-07-10 13:20:00|19.84|19.48|19.83|19.47|19.85|19.49|19.81|19.45|32
1594387500000|2020-07-10 13:25:00|19.84|19.48|19.84|19.48|19.85|19.49|19.83|19.47|9
1594387800000|2020-07-10 13:30:00|19.85|19.49|19.81|19.45|19.85|19.49|19.79|19.43|17
1594388100000|2020-07-10 13:35:00|19.8|19.44|19.76|19.4|19.8|19.44|19.74|19.38|53
1594388400000|2020-07-10 13:40:00|19.77|19.41|19.81|19.45|19.83|19.47|19.75|19.39|58
1594388700000|2020-07-10 13:45:00|19.8|19.44|19.81|19.45|19.83|19.47|19.79|19.43|22
1594389000000|2020-07-10 13:50:00|19.8|19.44|19.8|19.44|19.83|19.47|19.8|19.44|31
1594389300000|2020-07-10 13:55:00|19.79|19.43|19.83|19.47|19.83|19.47|19.78|19.42|41
1594389600000|2020-07-10 14:00:00|19.84|19.48|19.75|19.39|19.84|19.48|19.75|19.39|41
1594389900000|2020-07-10 14:05:00|19.74|19.38|19.76|19.4|19.78|19.42|19.74|19.38|21
1594390200000|2020-07-10 14:10:00|19.77|19.41|19.79|19.43|19.79|19.43|19.74|19.38|45
1594390500000|2020-07-10 14:15:00|19.8|19.44|19.83|19.47|19.83|19.47|19.78|19.42|31
1594390800000|2020-07-10 14:20:00|19.82|19.46|19.84|19.48|19.85|19.49|19.81|19.45|23
1594391100000|2020-07-10 14:25:00|19.85|19.49|19.86|19.5|19.87|19.51|19.83|19.47|17
1594391400000|2020-07-10 14:30:00|19.87|19.51|19.87|19.51|19.89|19.53|19.85|19.49|25
1594391700000|2020-07-10 14:35:00|19.86|19.5|19.88|19.52|19.9|19.54|19.85|19.49|25
1594392000000|2020-07-10 14:40:00|19.89|19.53|19.94|19.58|19.96|19.6|19.88|19.52|37
1594392300000|2020-07-10 14:45:00|19.95|19.59|19.95|19.59|19.97|19.61|19.95|19.59|11
1594392600000|2020-07-10 14:50:00|19.96|19.6|19.95|19.59|19.97|19.61|19.95|19.59|18
1594392900000|2020-07-10 14:55:00|19.96|19.6|19.93|19.57|19.96|19.6|19.89|19.53|43
1594393200000|2020-07-10 15:00:00|19.94|19.58|19.93|19.57|19.94|19.58|19.9|19.54|47
1594393500000|2020-07-10 15:05:00|19.94|19.58|19.94|19.58|19.96|19.6|19.93|19.57|16
1594393800000|2020-07-10 15:10:00|19.95|19.59|19.94|19.58|19.96|19.6|19.93|19.57|34
1594394100000|2020-07-10 15:15:00|19.95|19.59|19.96|19.6|20.01|19.65|19.94|19.58|49
1594394400000|2020-07-10 15:20:00|19.97|19.61|19.96|19.6|19.97|19.61|19.94|19.58|44
1594394700000|2020-07-10 15:25:00|19.97|19.61|20.01|19.65|20.03|19.67|19.96|19.6|39
1594395000000|2020-07-10 15:30:00|20.02|19.66|20.01|19.65|20.02|19.66|20|19.64|28
1594395300000|2020-07-10 15:35:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|18
1594395600000|2020-07-10 15:40:00|20|19.64|20.04|19.68|20.04|19.68|19.99|19.63|20
1594395900000|2020-07-10 15:45:00|20.05|19.69|20.04|19.68|20.05|19.69|20.02|19.66|42
1594396200000|2020-07-10 15:50:00|20.03|19.67|20.01|19.65|20.04|19.68|20.01|19.65|13
1594396500000|2020-07-10 15:55:00|20.02|19.66|20.02|19.66|20.04|19.68|20.01|19.65|25
1594396800000|2020-07-10 16:00:00|20.03|19.67|19.94|19.58|20.04|19.68|19.94|19.58|48
1594397100000|2020-07-10 16:05:00|19.95|19.59|20.01|19.65|20.03|19.67|19.95|19.59|33
1594397400000|2020-07-10 16:10:00|20.02|19.66|20.02|19.66|20.04|19.68|20.02|19.66|15
1594397700000|2020-07-10 16:15:00|20.01|19.65|19.97|19.61|20.01|19.65|19.96|19.6|17
1594398000000|2020-07-10 16:20:00|19.96|19.6|19.98|19.62|19.98|19.62|19.95|19.59|20
1594398300000|2020-07-10 16:25:00|19.97|19.61|19.98|19.62|19.98|19.62|19.94|19.58|18
1594398600000|2020-07-10 16:30:00|19.97|19.61|20|19.64|20|19.64|19.97|19.61|18
1594398900000|2020-07-10 16:35:00|20.01|19.65|20.02|19.66|20.02|19.66|20|19.64|6
1594399200000|2020-07-10 16:40:00|20.01|19.65|20.02|19.66|20.03|19.67|19.99|19.63|33
1594399500000|2020-07-10 16:45:00|20.03|19.67|20.04|19.68|20.04|19.68|20.02|19.66|16
1594399800000|2020-07-10 16:50:00|20.03|19.67|20.07|19.71|20.08|19.72|20.03|19.67|15
1594400100000|2020-07-10 16:55:00|20.08|19.72|20.1|19.74|20.1|19.74|20.08|19.72|3
1594400400000|2020-07-10 17:00:00|20.09|19.73|20.08|19.72|20.1|19.74|20.07|19.71|32
1594400700000|2020-07-10 17:05:00|20.07|19.71|20.04|19.68|20.07|19.71|20|19.64|45
1594401000000|2020-07-10 17:10:00|20.03|19.67|20.05|19.69|20.05|19.69|20.03|19.67|11
1594401300000|2020-07-10 17:15:00|20.06|19.7|20.05|19.69|20.1|19.74|20.05|19.69|12
1594401600000|2020-07-10 17:20:00|20.04|19.68|20.09|19.73|20.09|19.73|20.02|19.66|32
1594401900000|2020-07-10 17:25:00|20.08|19.72|20.08|19.72|20.09|19.73|20.06|19.7|11
1594402200000|2020-07-10 17:30:00|20.07|19.71|20.08|19.72|20.08|19.72|20.07|19.71|20
1594402500000|2020-07-10 17:35:00|20.09|19.73|20.11|19.75|20.12|19.76|20.08|19.72|15
1594402800000|2020-07-10 17:40:00|20.12|19.76|20.13|19.77|20.13|19.77|20.12|19.76|8
1594403100000|2020-07-10 17:45:00|20.12|19.76|20.14|19.78|20.14|19.78|20.12|19.76|13
1594403400000|2020-07-10 17:50:00|20.13|19.77|20.13|19.77|20.14|19.78|20.13|19.77|5
1594403700000|2020-07-10 17:55:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|7
1594404000000|2020-07-10 18:00:00|20.13|19.77|20.11|19.75|20.14|19.78|20.11|19.75|35
1594404300000|2020-07-10 18:05:00|20.1|19.74|20.1|19.74|20.11|19.75|20.08|19.72|23
1594404600000|2020-07-10 18:10:00|20.09|19.73|20.14|19.78|20.14|19.78|20.08|19.72|12
1594404900000|2020-07-10 18:15:00|20.13|19.77|20.08|19.72|20.14|19.78|20.08|19.72|26
1594405200000|2020-07-10 18:20:00|20.07|19.71|20.04|19.68|20.08|19.72|20.04|19.68|22
1594405500000|2020-07-10 18:25:00|20.03|19.67|19.99|19.63|20.03|19.67|19.98|19.62|32
1594405800000|2020-07-10 18:30:00|19.98|19.62|19.98|19.62|20|19.64|19.97|19.61|31
1594406100000|2020-07-10 18:35:00|19.99|19.63|19.98|19.62|20|19.64|19.97|19.61|18
1594406400000|2020-07-10 18:40:00|19.99|19.63|19.99|19.63|19.99|19.63|19.98|19.62|25
1594406700000|2020-07-10 18:45:00|19.98|19.62|19.97|19.61|19.99|19.63|19.97|19.61|36
1594407000000|2020-07-10 18:50:00|19.98|19.62|20.01|19.65|20.01|19.65|19.98|19.62|36
1594407600000|2020-07-10 19:00:00|20|19.64|20|19.64|20.01|19.65|19.99|19.63|15
1594408200000|2020-07-10 19:10:00|20.01|19.65|19.98|19.62|20.01|19.65|19.98|19.62|12
1594408500000|2020-07-10 19:15:00|19.97|19.61|19.97|19.61|19.97|19.61|19.96|19.6|3
1594408800000|2020-07-10 19:20:00|19.98|19.62|19.98|19.62|19.98|19.62|19.97|19.61|21
1594409100000|2020-07-10 19:25:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|8
1594409400000|2020-07-10 19:30:00|19.99|19.63|19.99|19.63|20|19.64|19.99|19.63|9
1594409700000|2020-07-10 19:35:00|19.97|19.61|20|19.64|20|19.64|19.97|19.61|8
1594410000000|2020-07-10 19:40:00|19.99|19.63|19.98|19.62|20.01|19.65|19.98|19.62|9
1594410300000|2020-07-10 19:45:00|19.99|19.63|19.98|19.62|20|19.64|19.96|19.6|18
1594410600000|2020-07-10 19:50:00|19.99|19.63|20.01|19.65|20.01|19.65|19.98|19.62|7
1594410900000|2020-07-10 19:55:00|19.99|19.63|19.98|19.62|20|19.64|19.98|19.62|8
1594411200000|2020-07-10 20:00:00|19.99|19.63|20.03|19.67|20.04|19.68|19.99|19.63|37
1594411500000|2020-07-10 20:05:00|20.02|19.66|20.03|19.67|20.06|19.7|20.02|19.66|14
1594411800000|2020-07-10 20:10:00|20.04|19.68|20.07|19.71|20.07|19.71|20.04|19.68|12
1594412100000|2020-07-10 20:15:00|20.08|19.72|20.07|19.71|20.08|19.72|20.07|19.71|10
1594412400000|2020-07-10 20:20:00|20.06|19.7|20.05|19.69|20.06|19.7|20.05|19.69|12
1594412700000|2020-07-10 20:25:00|20.04|19.68|20.05|19.69|20.07|19.71|20.04|19.68|10
1594413000000|2020-07-10 20:30:00|20.06|19.7|20.06|19.7|20.06|19.7|20.06|19.7|1
1594413300000|2020-07-10 20:35:00|20.07|19.71|20.07|19.71|20.08|19.72|20.06|19.7|15
1594413600000|2020-07-10 20:40:00|20.06|19.7|20.01|19.65|20.06|19.7|20|19.64|18
1594413900000|2020-07-10 20:45:00|20|19.64|20.02|19.66|20.04|19.68|20|19.64|25
1594414200000|2020-07-10 20:50:00|20.03|19.67|20.02|19.66|20.04|19.68|20.02|19.66|16
1594414500000|2020-07-10 20:55:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|4
1594450800000|2020-07-11 07:00:00|20.45|20.09|20.47|20.11|20.48|20.12|20.44|20.08|19
1594451100000|2020-07-11 07:05:00|20.48|20.12|20.5|20.14|20.5|20.14|20.48|20.12|11
1594451400000|2020-07-11 07:10:00|20.49|20.13|20.51|20.15|20.51|20.15|20.48|20.12|25
1594451700000|2020-07-11 07:15:00|20.5|20.14|20.51|20.15|20.51|20.15|20.5|20.14|8
1594452000000|2020-07-11 07:20:00|20.52|20.16|20.52|20.16|20.53|20.17|20.5|20.14|29
1594452300000|2020-07-11 07:25:00|20.51|20.15|20.53|20.17|20.53|20.17|20.51|20.15|5
1594452600000|2020-07-11 07:30:00|20.52|20.16|20.49|20.13|20.53|20.17|20.49|20.13|38
1594452900000|2020-07-11 07:35:00|20.48|20.12|20.48|20.12|20.48|20.12|20.44|20.08|31
1594453200000|2020-07-11 07:40:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|5
1594453500000|2020-07-11 07:45:00|20.46|20.1|20.49|20.13|20.49|20.13|20.46|20.1|16
1594453800000|2020-07-11 07:50:00|20.5|20.14|20.5|20.14|20.53|20.17|20.49|20.13|25
1594454100000|2020-07-11 07:55:00|20.49|20.13|20.5|20.14|20.51|20.15|20.49|20.13|14
1594454400000|2020-07-11 08:00:00|20.49|20.13|20.49|20.13|20.51|20.15|20.48|20.12|25
1594454700000|2020-07-11 08:05:00|20.5|20.14|20.48|20.12|20.5|20.14|20.46|20.1|23
1594455000000|2020-07-11 08:10:00|20.47|20.11|20.47|20.11|20.48|20.12|20.46|20.1|55
1594455300000|2020-07-11 08:15:00|20.48|20.12|20.47|20.11|20.48|20.12|20.47|20.11|18
1594455600000|2020-07-11 08:20:00|20.46|20.1|20.46|20.1|20.47|20.11|20.44|20.08|31
1594455900000|2020-07-11 08:25:00|20.45|20.09|20.43|20.07|20.46|20.1|20.42|20.06|39
1594456200000|2020-07-11 08:30:00|20.42|20.06|20.43|20.07|20.43|20.07|20.41|20.05|30
1594456500000|2020-07-11 08:35:00|20.42|20.06|20.44|20.08|20.44|20.08|20.42|20.06|39
1594456800000|2020-07-11 08:40:00|20.43|20.07|20.45|20.09|20.45|20.09|20.43|20.07|7
1594457100000|2020-07-11 08:45:00|20.46|20.1|20.43|20.07|20.48|20.12|20.43|20.07|26
1594457400000|2020-07-11 08:50:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|20
1594457700000|2020-07-11 08:55:00|20.42|20.06|20.41|20.05|20.42|20.06|20.41|20.05|12
1594458000000|2020-07-11 09:00:00|20.4|20.04|20.4|20.04|20.41|20.05|20.4|20.04|7
1594458300000|2020-07-11 09:05:00|20.39|20.03|20.38|20.02|20.4|20.04|20.38|20.02|18
1594458600000|2020-07-11 09:10:00|20.39|20.03|20.24|19.88|20.39|20.03|20.23|19.87|117
1594458900000|2020-07-11 09:15:00|20.25|19.89|20.27|19.91|20.29|19.93|20.24|19.88|72
1594459200000|2020-07-11 09:20:00|20.25|19.89|20.16|19.8|20.27|19.91|20.15|19.79|62
1594459500000|2020-07-11 09:25:00|20.17|19.81|20.14|19.78|20.17|19.81|20.08|19.72|117
1594459800000|2020-07-11 09:30:00|20.13|19.77|20.14|19.78|20.15|19.79|20.08|19.72|98
1594460100000|2020-07-11 09:35:00|20.13|19.77|20.16|19.8|20.17|19.81|20.12|19.76|36
1594460400000|2020-07-11 09:40:00|20.17|19.81|20.15|19.79|20.17|19.81|20.13|19.77|32
1594460700000|2020-07-11 09:45:00|20.14|19.78|20.15|19.79|20.2|19.84|20.14|19.78|57
1594461000000|2020-07-11 09:50:00|20.16|19.8|20.16|19.8|20.16|19.8|20.14|19.78|61
1594461300000|2020-07-11 09:55:00|20.17|19.81|20.13|19.77|20.17|19.81|20.12|19.76|39
1594461600000|2020-07-11 10:00:00|20.12|19.76|20.21|19.85|20.22|19.86|20.11|19.75|40
1594461900000|2020-07-11 10:05:00|20.2|19.84|20.2|19.84|20.22|19.86|20.19|19.83|17
1594462200000|2020-07-11 10:10:00|20.21|19.85|20.21|19.85|20.21|19.85|20.2|19.84|7
1594462500000|2020-07-11 10:15:00|20.2|19.84|20.21|19.85|20.22|19.86|20.18|19.82|20
1594462800000|2020-07-11 10:20:00|20.22|19.86|20.18|19.82|20.22|19.86|20.17|19.81|59
1594463100000|2020-07-11 10:25:00|20.17|19.81|20.16|19.8|20.17|19.81|20.15|19.79|45
1594463400000|2020-07-11 10:30:00|20.17|19.81|20.22|19.86|20.22|19.86|20.16|19.8|32
1594463700000|2020-07-11 10:35:00|20.21|19.85|20.2|19.84|20.22|19.86|20.18|19.82|22
1594464000000|2020-07-11 10:40:00|20.19|19.83|20.18|19.82|20.2|19.84|20.18|19.82|6
1594464300000|2020-07-11 10:45:00|20.17|19.81|20.14|19.78|20.18|19.82|20.14|19.78|30
1594464600000|2020-07-11 10:50:00|20.15|19.79|20.16|19.8|20.17|19.81|20.15|19.79|26
1594464900000|2020-07-11 10:55:00|20.17|19.81|20.15|19.79|20.17|19.81|20.15|19.79|9
1594465200000|2020-07-11 11:00:00|20.14|19.78|20.15|19.79|20.16|19.8|20.13|19.77|14
1594465500000|2020-07-11 11:05:00|20.16|19.8|20.18|19.82|20.18|19.82|20.15|19.79|19
1594465800000|2020-07-11 11:10:00|20.17|19.81|20.22|19.86|20.22|19.86|20.17|19.81|6
1594466100000|2020-07-11 11:15:00|20.23|19.87|20.26|19.9|20.26|19.9|20.22|19.86|34
1594466400000|2020-07-11 11:20:00|20.25|19.89|20.24|19.88|20.26|19.9|20.22|19.86|44
1594466700000|2020-07-11 11:25:00|20.23|19.87|20.26|19.9|20.26|19.9|20.23|19.87|16
1594467000000|2020-07-11 11:30:00|20.25|19.89|20.25|19.89|20.27|19.91|20.22|19.86|41
1594467300000|2020-07-11 11:35:00|20.24|19.88|20.25|19.89|20.25|19.89|20.24|19.88|2
1594467600000|2020-07-11 11:40:00|20.24|19.88|20.22|19.86|20.25|19.89|20.21|19.85|37
1594467900000|2020-07-11 11:45:00|20.23|19.87|20.19|19.83|20.23|19.87|20.17|19.81|46
1594468200000|2020-07-11 11:50:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|25
1594468500000|2020-07-11 11:55:00|20.21|19.85|20.18|19.82|20.21|19.85|20.17|19.81|24
1594468800000|2020-07-11 12:00:00|20.17|19.81|20.24|19.88|20.24|19.88|20.17|19.81|24
1594469100000|2020-07-11 12:05:00|20.25|19.89|20.25|19.89|20.27|19.91|20.24|19.88|33
1594469400000|2020-07-11 12:10:00|20.26|19.9|20.26|19.9|20.26|19.9|20.23|19.87|15
1594469700000|2020-07-11 12:15:00|20.25|19.89|20.26|19.9|20.27|19.91|20.25|19.89|14
1594470000000|2020-07-11 12:20:00|20.27|19.91|20.27|19.91|20.27|19.91|20.26|19.9|9
1594470300000|2020-07-11 12:25:00|20.26|19.9|20.25|19.89|20.27|19.91|20.24|19.88|26
1594470600000|2020-07-11 12:30:00|20.24|19.88|20.23|19.87|20.24|19.88|20.21|19.85|22
1594470900000|2020-07-11 12:35:00|20.22|19.86|20.23|19.87|20.24|19.88|20.22|19.86|18
1594471200000|2020-07-11 12:40:00|20.22|19.86|20.23|19.87|20.23|19.87|20.22|19.86|10
1594471500000|2020-07-11 12:45:00|20.22|19.86|20.22|19.86|20.23|19.87|20.22|19.86|13
1594471800000|2020-07-11 12:50:00|20.21|19.85|20.23|19.87|20.23|19.87|20.21|19.85|17
1594472100000|2020-07-11 12:55:00|20.22|19.86|20.23|19.87|20.23|19.87|20.22|19.86|2
1594472400000|2020-07-11 13:00:00|20.22|19.86|20.21|19.85|20.22|19.86|20.19|19.83|14
1594472700000|2020-07-11 13:05:00|20.2|19.84|20.2|19.84|20.21|19.85|20.16|19.8|27
1594473000000|2020-07-11 13:10:00|20.19|19.83|20.2|19.84|20.21|19.85|20.18|19.82|14
1594473300000|2020-07-11 13:15:00|20.19|19.83|20.13|19.77|20.19|19.83|20.13|19.77|33
1594473600000|2020-07-11 13:20:00|20.14|19.78|20.16|19.8|20.17|19.81|20.13|19.77|51
1594473900000|2020-07-11 13:25:00|20.17|19.81|20.19|19.83|20.2|19.84|20.16|19.8|21
1594474200000|2020-07-11 13:30:00|20.2|19.84|20.23|19.87|20.23|19.87|20.17|19.81|16
1594474500000|2020-07-11 13:35:00|20.22|19.86|20.2|19.84|20.23|19.87|20.19|19.83|25
1594474800000|2020-07-11 13:40:00|20.21|19.85|20.19|19.83|20.21|19.85|20.19|19.83|11
1594475100000|2020-07-11 13:45:00|20.2|19.84|20.21|19.85|20.21|19.85|20.19|19.83|12
1594475400000|2020-07-11 13:50:00|20.22|19.86|20.24|19.88|20.25|19.89|20.22|19.86|21
1594475700000|2020-07-11 13:55:00|20.23|19.87|20.23|19.87|20.24|19.88|20.22|19.86|9
1594476000000|2020-07-11 14:00:00|20.22|19.86|20.22|19.86|20.23|19.87|20.21|19.85|5
1594476300000|2020-07-11 14:05:00|20.21|19.85|20.18|19.82|20.22|19.86|20.17|19.81|24
1594476600000|2020-07-11 14:10:00|20.17|19.81|20.18|19.82|20.18|19.82|20.17|19.81|4
1594476900000|2020-07-11 14:15:00|20.19|19.83|20.17|19.81|20.19|19.83|20.15|19.79|9
1594477200000|2020-07-11 14:20:00|20.16|19.8|20.15|19.79|20.17|19.81|20.13|19.77|30
1594477500000|2020-07-11 14:25:00|20.16|19.8|20.2|19.84|20.2|19.84|20.16|19.8|11
1594477800000|2020-07-11 14:30:00|20.19|19.83|20.21|19.85|20.21|19.85|20.17|19.81|21
1594478100000|2020-07-11 14:35:00|20.2|19.84|20.22|19.86|20.22|19.86|20.19|19.83|23
1594478400000|2020-07-11 14:40:00|20.21|19.85|20.21|19.85|20.22|19.86|20.2|19.84|29
1594478700000|2020-07-11 14:45:00|20.2|19.84|20.24|19.88|20.24|19.88|20.2|19.84|25
1594479000000|2020-07-11 14:50:00|20.25|19.89|20.22|19.86|20.25|19.89|20.21|19.85|8
1594479300000|2020-07-11 14:55:00|20.21|19.85|20.23|19.87|20.24|19.88|20.21|19.85|17
1594479600000|2020-07-11 15:00:00|20.24|19.88|20.22|19.86|20.24|19.88|20.21|19.85|11
1594479900000|2020-07-11 15:05:00|20.21|19.85|20.2|19.84|20.21|19.85|20.2|19.84|40
1594480200000|2020-07-11 15:10:00|20.19|19.83|20.2|19.84|20.2|19.84|20.18|19.82|10
1594480500000|2020-07-11 15:15:00|20.21|19.85|20.23|19.87|20.23|19.87|20.2|19.84|15
1594480800000|2020-07-11 15:20:00|20.22|19.86|20.23|19.87|20.24|19.88|20.21|19.85|14
1594481100000|2020-07-11 15:25:00|20.22|19.86|20.23|19.87|20.23|19.87|20.22|19.86|16
1594481400000|2020-07-11 15:30:00|20.22|19.86|20.23|19.87|20.23|19.87|20.22|19.86|16
1594481700000|2020-07-11 15:35:00|20.22|19.86|20.2|19.84|20.22|19.86|20.2|19.84|19
1594482000000|2020-07-11 15:40:00|20.19|19.83|20.19|19.83|20.2|19.84|20.19|19.83|13
1594482300000|2020-07-11 15:45:00|20.2|19.84|20.19|19.83|20.2|19.84|20.19|19.83|2
1594482600000|2020-07-11 15:50:00|20.2|19.84|20.19|19.83|20.2|19.84|20.18|19.82|6
1594482900000|2020-07-11 15:55:00|20.18|19.82|20.17|19.81|20.19|19.83|20.17|19.81|10
1594483200000|2020-07-11 16:00:00|20.16|19.8|20.2|19.84|20.2|19.84|20.15|19.79|43
1594483500000|2020-07-11 16:05:00|20.21|19.85|20.24|19.88|20.24|19.88|20.2|19.84|34
1594483800000|2020-07-11 16:10:00|20.25|19.89|20.26|19.9|20.29|19.93|20.24|19.88|38
1594484100000|2020-07-11 16:15:00|20.25|19.89|20.25|19.89|20.26|19.9|20.25|19.89|9
1594484400000|2020-07-11 16:20:00|20.26|19.9|20.26|19.9|20.28|19.92|20.25|19.89|23
1594484700000|2020-07-11 16:25:00|20.27|19.91|20.27|19.91|20.3|19.94|20.26|19.9|35
1594485000000|2020-07-11 16:30:00|20.26|19.9|20.19|19.83|20.26|19.9|20.17|19.81|48
1594485300000|2020-07-11 16:35:00|20.18|19.82|20.18|19.82|20.19|19.83|20.17|19.81|5
1594485600000|2020-07-11 16:40:00|20.17|19.81|20.17|19.81|20.18|19.82|20.16|19.8|25
1594486200000|2020-07-11 16:50:00|20.16|19.8|20.16|19.8|20.17|19.81|20.15|19.79|21
1594486500000|2020-07-11 16:55:00|20.17|19.81|20.16|19.8|20.17|19.81|20.16|19.8|2
1594486800000|2020-07-11 17:00:00|20.17|19.81|20.19|19.83|20.21|19.85|20.16|19.8|47
1594487100000|2020-07-11 17:05:00|20.2|19.84|20.2|19.84|20.21|19.85|20.19|19.83|9
1594487400000|2020-07-11 17:10:00|20.19|19.83|20.16|19.8|20.2|19.84|20.15|19.79|30
1594487700000|2020-07-11 17:15:00|20.15|19.79|20.16|19.8|20.16|19.8|20.15|19.79|2
1594488000000|2020-07-11 17:20:00|20.15|19.79|20.16|19.8|20.17|19.81|20.14|19.78|32
1594488300000|2020-07-11 17:25:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|5
1594488600000|2020-07-11 17:30:00|20.18|19.82|20.17|19.81|20.18|19.82|20.17|19.81|14
1594488900000|2020-07-11 17:35:00|20.18|19.82|20.2|19.84|20.2|19.84|20.16|19.8|15
1594489200000|2020-07-11 17:40:00|20.21|19.85|20.2|19.84|20.21|19.85|20.19|19.83|32
1594489500000|2020-07-11 17:45:00|20.21|19.85|20.2|19.84|20.21|19.85|20.18|19.82|16
1594489800000|2020-07-11 17:50:00|20.19|19.83|20.17|19.81|20.19|19.83|20.17|19.81|23
1594490100000|2020-07-11 17:55:00|20.16|19.8|20.19|19.83|20.19|19.83|20.16|19.8|18
1594490400000|2020-07-11 18:00:00|20.18|19.82|20.17|19.81|20.19|19.83|20.16|19.8|6
1594490700000|2020-07-11 18:05:00|20.16|19.8|20.16|19.8|20.17|19.81|20.13|19.77|21
1594491000000|2020-07-11 18:10:00|20.15|19.79|20.13|19.77|20.16|19.8|20.13|19.77|11
1594491300000|2020-07-11 18:15:00|20.12|19.76|20.14|19.78|20.14|19.78|20.12|19.76|5
1594491600000|2020-07-11 18:20:00|20.15|19.79|20.15|19.79|20.15|19.79|20.14|19.78|5
1594491900000|2020-07-11 18:25:00|20.16|19.8|20.16|19.8|20.17|19.81|20.15|19.79|5
1594492200000|2020-07-11 18:30:00|20.15|19.79|20.16|19.8|20.16|19.8|20.15|19.79|2
1594492500000|2020-07-11 18:35:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|3
1594492800000|2020-07-11 18:40:00|20.18|19.82|20.19|19.83|20.19|19.83|20.17|19.81|16
1594493100000|2020-07-11 18:45:00|20.18|19.82|20.17|19.81|20.18|19.82|20.17|19.81|2
1594493400000|2020-07-11 18:50:00|20.16|19.8|20.15|19.79|20.16|19.8|20.15|19.79|4
1594493700000|2020-07-11 18:55:00|20.14|19.78|20.18|19.82|20.18|19.82|20.14|19.78|25
1594494000000|2020-07-11 19:00:00|20.17|19.81|20.16|19.8|20.17|19.81|20.16|19.8|4
1594494300000|2020-07-11 19:05:00|20.15|19.79|20.15|19.79|20.16|19.8|20.14|19.78|11
1594494600000|2020-07-11 19:10:00|20.14|19.78|20.15|19.79|20.15|19.79|20.14|19.78|4
1594494900000|2020-07-11 19:15:00|20.14|19.78|20.16|19.8|20.16|19.8|20.14|19.78|25
1594495200000|2020-07-11 19:20:00|20.15|19.79|20.15|19.79|20.16|19.8|20.14|19.78|19
1594495500000|2020-07-11 19:25:00|20.14|19.78|20.14|19.78|20.15|19.79|20.14|19.78|3
1594495800000|2020-07-11 19:30:00|20.15|19.79|20.14|19.78|20.15|19.79|20.14|19.78|2
1594496100000|2020-07-11 19:35:00|20.15|19.79|20.14|19.78|20.15|19.79|20.14|19.78|4
1594496400000|2020-07-11 19:40:00|20.13|19.77|20.14|19.78|20.14|19.78|20.13|19.77|10
1594496700000|2020-07-11 19:45:00|20.13|19.77|20.13|19.77|20.14|19.78|20.13|19.77|9
1594497000000|2020-07-11 19:50:00|20.12|19.76|20.08|19.72|20.15|19.79|20.02|19.66|63
1594497300000|2020-07-11 19:55:00|20.07|19.71|20.03|19.67|20.1|19.74|20.02|19.66|85
1594497600000|2020-07-11 20:00:00|20.04|19.68|20.08|19.72|20.08|19.72|19.99|19.63|41
1594497900000|2020-07-11 20:05:00|20.07|19.71|20.07|19.71|20.07|19.71|20.02|19.66|45
1594498200000|2020-07-11 20:10:00|20.08|19.72|20.07|19.71|20.08|19.72|20.07|19.71|2
1594498500000|2020-07-11 20:15:00|20.08|19.72|20.09|19.73|20.09|19.73|20.07|19.71|8
1594498800000|2020-07-11 20:20:00|20.08|19.72|20.11|19.75|20.12|19.76|20.08|19.72|6
1594499100000|2020-07-11 20:25:00|20.1|19.74|20.1|19.74|20.12|19.76|20.09|19.73|13
1594499400000|2020-07-11 20:30:00|20.09|19.73|20.06|19.7|20.1|19.74|20.06|19.7|23
1594499700000|2020-07-11 20:35:00|20.07|19.71|20.05|19.69|20.09|19.73|20.05|19.69|35
1594500000000|2020-07-11 20:40:00|20.06|19.7|20.06|19.7|20.07|19.71|20.06|19.7|5
1594500300000|2020-07-11 20:45:00|20.07|19.71|20.06|19.7|20.07|19.71|20.06|19.7|8
1594500600000|2020-07-11 20:50:00|20.07|19.71|20.07|19.71|20.07|19.71|20.06|19.7|9
1594500900000|2020-07-11 20:55:00|20.08|19.72|20.15|19.79|20.16|19.8|20.08|19.72|24
1594501200000|2020-07-11 21:00:00|20.14|19.78|20.15|19.79|20.16|19.8|20.14|19.78|32
1594501500000|2020-07-11 21:05:00|20.16|19.8|20.16|19.8|20.16|19.8|20.15|19.79|11
1594501800000|2020-07-11 21:10:00|20.15|19.79|20.16|19.8|20.16|19.8|20.15|19.79|14
1594502100000|2020-07-11 21:15:00|20.17|19.81|20.22|19.86|20.22|19.86|20.16|19.8|16
1594502400000|2020-07-11 21:20:00|20.21|19.85|20.21|19.85|20.22|19.86|20.2|19.84|7
1594502700000|2020-07-11 21:25:00|20.2|19.84|20.22|19.86|20.22|19.86|20.2|19.84|13
1594503000000|2020-07-11 21:30:00|20.21|19.85|20.22|19.86|20.23|19.87|20.21|19.85|6
1594503300000|2020-07-11 21:35:00|20.23|19.87|20.24|19.88|20.24|19.88|20.22|19.86|22
1594503600000|2020-07-11 21:40:00|20.25|19.89|20.25|19.89|20.25|19.89|20.24|19.88|3
1594503900000|2020-07-11 21:45:00|20.26|19.9|20.26|19.9|20.27|19.91|20.25|19.89|35
1594504200000|2020-07-11 21:50:00|20.27|19.91|20.27|19.91|20.27|19.91|20.26|19.9|9
1594504500000|2020-07-11 21:55:00|20.28|19.92|20.28|19.92|20.28|19.92|20.27|19.91|7
1594504800000|2020-07-11 22:00:00|20.27|19.91|20.25|19.89|20.28|19.92|20.25|19.89|23
1594505100000|2020-07-11 22:05:00|20.24|19.88|20.26|19.9|20.26|19.9|20.23|19.87|25
1594505400000|2020-07-11 22:10:00|20.25|19.89|20.28|19.92|20.28|19.92|20.25|19.89|10
1594505700000|2020-07-11 22:15:00|20.27|19.91|20.29|19.93|20.29|19.93|20.27|19.91|3
1594506000000|2020-07-11 22:20:00|20.3|19.94|20.36|20|20.36|20|20.29|19.93|33
1594506300000|2020-07-11 22:25:00|20.35|19.99|20.25|19.89|20.36|20|20.24|19.88|64
1594506600000|2020-07-11 22:30:00|20.24|19.88|20.26|19.9|20.26|19.9|20.24|19.88|13
1594506900000|2020-07-11 22:35:00|20.25|19.89|20.27|19.91|20.27|19.91|20.25|19.89|15
1594507200000|2020-07-11 22:40:00|20.28|19.92|20.27|19.91|20.3|19.94|20.27|19.91|20
1594507500000|2020-07-11 22:45:00|20.26|19.9|20.27|19.91|20.28|19.92|20.26|19.9|28
1594507800000|2020-07-11 22:50:00|20.26|19.9|20.27|19.91|20.27|19.91|20.25|19.89|42
1594508100000|2020-07-11 22:55:00|20.26|19.9|20.25|19.89|20.27|19.91|20.25|19.89|10
1594508400000|2020-07-11 23:00:00|20.26|19.9|20.32|19.96|20.32|19.96|20.24|19.88|23
1594508700000|2020-07-11 23:05:00|20.31|19.95|20.33|19.97|20.34|19.98|20.28|19.92|29
1594509000000|2020-07-11 23:10:00|20.34|19.98|20.35|19.99|20.36|20|20.32|19.96|22
1594509300000|2020-07-11 23:15:00|20.36|20|20.35|19.99|20.37|20.01|20.34|19.98|26
1594509600000|2020-07-11 23:20:00|20.34|19.98|20.32|19.96|20.36|20|20.32|19.96|33
1594509900000|2020-07-11 23:25:00|20.31|19.95|20.33|19.97|20.34|19.98|20.31|19.95|27
1594510200000|2020-07-11 23:30:00|20.34|19.98|20.32|19.96|20.35|19.99|20.32|19.96|30
1594510500000|2020-07-11 23:35:00|20.31|19.95|20.32|19.96|20.32|19.96|20.3|19.94|12
1594510800000|2020-07-11 23:40:00|20.33|19.97|20.35|19.99|20.35|19.99|20.33|19.97|9
1594511100000|2020-07-11 23:45:00|20.34|19.98|20.31|19.95|20.34|19.98|20.3|19.94|10
1594511400000|2020-07-11 23:50:00|20.3|19.94|20.29|19.93|20.31|19.95|20.28|19.92|8
1594511700000|2020-07-11 23:55:00|20.3|19.94|20.3|19.94|20.3|19.94|20.29|19.93|5
1594512000000|2020-07-12 00:00:00|20.31|19.95|20.33|19.97|20.34|19.98|20.31|19.95|5
1594512300000|2020-07-12 00:05:00|20.34|19.98|20.37|20.01|20.37|20.01|20.34|19.98|14
1594512600000|2020-07-12 00:10:00|20.38|20.02|20.38|20.02|20.4|20.04|20.36|20|23
1594512900000|2020-07-12 00:15:00|20.39|20.03|20.4|20.04|20.42|20.06|20.38|20.02|38
1594513200000|2020-07-12 00:20:00|20.41|20.05|20.42|20.06|20.42|20.06|20.4|20.04|16
1594513500000|2020-07-12 00:25:00|20.43|20.07|20.44|20.08|20.44|20.08|20.42|20.06|10
1594513800000|2020-07-12 00:30:00|20.45|20.09|20.47|20.11|20.49|20.13|20.4|20.04|55
1594514100000|2020-07-12 00:35:00|20.48|20.12|20.39|20.03|20.48|20.12|20.38|20.02|34
1594514400000|2020-07-12 00:40:00|20.38|20.02|20.38|20.02|20.4|20.04|20.34|19.98|48
1594514700000|2020-07-12 00:45:00|20.37|20.01|20.35|19.99|20.38|20.02|20.34|19.98|31
1594515000000|2020-07-12 00:50:00|20.36|20|20.4|20.04|20.4|20.04|20.36|20|17
1594515300000|2020-07-12 00:55:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|5
1594515600000|2020-07-12 01:00:00|20.4|20.04|20.44|20.08|20.45|20.09|20.4|20.04|25
1594515900000|2020-07-12 01:05:00|20.43|20.07|20.44|20.08|20.45|20.09|20.42|20.06|38
1594516200000|2020-07-12 01:10:00|20.43|20.07|20.38|20.02|20.45|20.09|20.37|20.01|26
1594516500000|2020-07-12 01:15:00|20.39|20.03|20.43|20.07|20.44|20.08|20.38|20.02|45
1594516800000|2020-07-12 01:20:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|3
1594517100000|2020-07-12 01:25:00|20.45|20.09|20.45|20.09|20.47|20.11|20.45|20.09|15
1594517400000|2020-07-12 01:30:00|20.46|20.1|20.48|20.12|20.5|20.14|20.46|20.1|23
1594517700000|2020-07-12 01:35:00|20.47|20.11|20.49|20.13|20.49|20.13|20.47|20.11|31
1594518000000|2020-07-12 01:40:00|20.48|20.12|20.47|20.11|20.49|20.13|20.45|20.09|26
1594518300000|2020-07-12 01:45:00|20.46|20.1|20.43|20.07|20.47|20.11|20.42|20.06|42
1594518600000|2020-07-12 01:50:00|20.44|20.08|20.42|20.06|20.44|20.08|20.41|20.05|27
1594518900000|2020-07-12 01:55:00|20.41|20.05|20.39|20.03|20.42|20.06|20.37|20.01|55
1594519200000|2020-07-12 02:00:00|20.4|20.04|20.38|20.02|20.42|20.06|20.38|20.02|43
1594519500000|2020-07-12 02:05:00|20.39|20.03|20.37|20.01|20.4|20.04|20.36|20|17
1594519800000|2020-07-12 02:10:00|20.36|20|20.38|20.02|20.39|20.03|20.36|20|27
1594520100000|2020-07-12 02:15:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|11
1594520400000|2020-07-12 02:20:00|20.36|20|20.34|19.98|20.37|20.01|20.34|19.98|41
1594520700000|2020-07-12 02:25:00|20.35|19.99|20.36|20|20.37|20.01|20.35|19.99|6
1594521000000|2020-07-12 02:30:00|20.37|20.01|20.35|19.99|20.37|20.01|20.33|19.97|44
1594521300000|2020-07-12 02:35:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|13
1594521600000|2020-07-12 02:40:00|20.35|19.99|20.34|19.98|20.35|19.99|20.34|19.98|4
1594521900000|2020-07-12 02:45:00|20.35|19.99|20.34|19.98|20.35|19.99|20.33|19.97|10
1594522200000|2020-07-12 02:50:00|20.35|19.99|20.34|19.98|20.36|20|20.34|19.98|18
1594522500000|2020-07-12 02:55:00|20.35|19.99|20.38|20.02|20.38|20.02|20.33|19.97|48
1594522800000|2020-07-12 03:00:00|20.37|20.01|20.37|20.01|20.39|20.03|20.36|20|49
1594523100000|2020-07-12 03:05:00|20.36|20|20.39|20.03|20.39|20.03|20.36|20|4
1594523400000|2020-07-12 03:10:00|20.38|20.02|20.38|20.02|20.38|20.02|20.37|20.01|3
1594523700000|2020-07-12 03:15:00|20.37|20.01|20.36|20|20.39|20.03|20.35|19.99|36
1594524000000|2020-07-12 03:20:00|20.37|20.01|20.39|20.03|20.39|20.03|20.36|20|28
1594524300000|2020-07-12 03:25:00|20.4|20.04|20.39|20.03|20.4|20.04|20.39|20.03|16
1594524600000|2020-07-12 03:30:00|20.4|20.04|20.39|20.03|20.4|20.04|20.37|20.01|44
1594524900000|2020-07-12 03:35:00|20.38|20.02|20.37|20.01|20.39|20.03|20.37|20.01|34
1594525200000|2020-07-12 03:40:00|20.38|20.02|20.38|20.02|20.38|20.02|20.36|20|21
1594525500000|2020-07-12 03:45:00|20.39|20.03|20.39|20.03|20.39|20.03|20.38|20.02|13
1594525800000|2020-07-12 03:50:00|20.4|20.04|20.37|20.01|20.4|20.04|20.37|20.01|10
1594526100000|2020-07-12 03:55:00|20.36|20|20.36|20|20.37|20.01|20.36|20|19
1594526400000|2020-07-12 04:00:00|20.37|20.01|20.37|20.01|20.38|20.02|20.37|20.01|51
1594526700000|2020-07-12 04:05:00|20.38|20.02|20.38|20.02|20.39|20.03|20.38|20.02|3
1594527000000|2020-07-12 04:10:00|20.37|20.01|20.37|20.01|20.38|20.02|20.37|20.01|37
1594527300000|2020-07-12 04:15:00|20.38|20.02|20.38|20.02|20.38|20.02|20.37|20.01|17
1594527600000|2020-07-12 04:20:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|37
1594527900000|2020-07-12 04:25:00|20.38|20.02|20.38|20.02|20.38|20.02|20.37|20.01|11
1594528200000|2020-07-12 04:30:00|20.37|20.01|20.37|20.01|20.38|20.02|20.37|20.01|25
1594528500000|2020-07-12 04:35:00|20.38|20.02|20.33|19.97|20.38|20.02|20.33|19.97|18
1594528800000|2020-07-12 04:40:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|7
1594529100000|2020-07-12 04:45:00|20.35|19.99|20.33|19.97|20.36|20|20.33|19.97|23
1594529400000|2020-07-12 04:50:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|4
1594529700000|2020-07-12 04:55:00|20.32|19.96|20.31|19.95|20.33|19.97|20.3|19.94|20
1594530000000|2020-07-12 05:00:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|7
1594530300000|2020-07-12 05:05:00|20.33|19.97|20.32|19.96|20.33|19.97|20.32|19.96|4
1594530600000|2020-07-12 05:10:00|20.31|19.95|20.31|19.95|20.32|19.96|20.29|19.93|17
1594530900000|2020-07-12 05:15:00|20.3|19.94|20.24|19.88|20.31|19.95|20.23|19.87|25
1594531200000|2020-07-12 05:20:00|20.23|19.87|20.21|19.85|20.25|19.89|20.21|19.85|31
1594531500000|2020-07-12 05:25:00|20.22|19.86|20.19|19.83|20.22|19.86|20.16|19.8|37
1594531800000|2020-07-12 05:30:00|20.18|19.82|20.19|19.83|20.2|19.84|20.18|19.82|16
1594532100000|2020-07-12 05:35:00|20.2|19.84|20.25|19.89|20.25|19.89|20.2|19.84|6
1594532400000|2020-07-12 05:40:00|20.26|19.9|20.25|19.89|20.26|19.9|20.24|19.88|8
1594532700000|2020-07-12 05:45:00|20.24|19.88|20.25|19.89|20.25|19.89|20.24|19.88|6
1594533000000|2020-07-12 05:50:00|20.24|19.88|20.22|19.86|20.25|19.89|20.22|19.86|27
1594533300000|2020-07-12 05:55:00|20.23|19.87|20.23|19.87|20.24|19.88|20.23|19.87|7
1594533600000|2020-07-12 06:00:00|20.22|19.86|20.23|19.87|20.23|19.87|20.22|19.86|4
1594533900000|2020-07-12 06:05:00|20.24|19.88|20.22|19.86|20.24|19.88|20.22|19.86|5
1594534200000|2020-07-12 06:10:00|20.23|19.87|20.2|19.84|20.23|19.87|20.2|19.84|16
1594534500000|2020-07-12 06:15:00|20.19|19.83|20.23|19.87|20.23|19.87|20.19|19.83|7
1594534800000|2020-07-12 06:20:00|20.22|19.86|20.23|19.87|20.23|19.87|20.22|19.86|38
1594535100000|2020-07-12 06:25:00|20.22|19.86|20.2|19.84|20.23|19.87|20.2|19.84|15
1594535400000|2020-07-12 06:30:00|20.19|19.83|20.2|19.84|20.2|19.84|20.19|19.83|8
1594535700000|2020-07-12 06:35:00|20.21|19.85|20.22|19.86|20.22|19.86|20.21|19.85|8
1594536000000|2020-07-12 06:40:00|20.21|19.85|20.19|19.83|20.22|19.86|20.19|19.83|23
1594536300000|2020-07-12 06:45:00|20.2|19.84|20.2|19.84|20.2|19.84|20.19|19.83|21
1594536600000|2020-07-12 06:50:00|20.19|19.83|20.21|19.85|20.21|19.85|20.19|19.83|3
1594536900000|2020-07-12 06:55:00|20.22|19.86|20.22|19.86|20.22|19.86|20.21|19.85|9
1594537200000|2020-07-12 07:00:00|20.23|19.87|20.25|19.89|20.25|19.89|20.22|19.86|5
1594537500000|2020-07-12 07:05:00|20.26|19.9|20.26|19.9|20.27|19.91|20.25|19.89|9
1594537800000|2020-07-12 07:10:00|20.27|19.91|20.28|19.92|20.28|19.92|20.26|19.9|4
1594538100000|2020-07-12 07:15:00|20.27|19.91|20.27|19.91|20.28|19.92|20.26|19.9|29
1594538400000|2020-07-12 07:20:00|20.26|19.9|20.28|19.92|20.28|19.92|20.26|19.9|5
1594538700000|2020-07-12 07:25:00|20.27|19.91|20.25|19.89|20.28|19.92|20.24|19.88|19
1594539000000|2020-07-12 07:30:00|20.26|19.9|20.25|19.89|20.26|19.9|20.24|19.88|8
1594539300000|2020-07-12 07:35:00|20.24|19.88|20.24|19.88|20.25|19.89|20.24|19.88|17
1594539600000|2020-07-12 07:40:00|20.23|19.87|20.24|19.88|20.24|19.88|20.23|19.87|12
1594539900000|2020-07-12 07:45:00|20.23|19.87|20.25|19.89|20.25|19.89|20.23|19.87|19
1594540200000|2020-07-12 07:50:00|20.24|19.88|20.27|19.91|20.27|19.91|20.24|19.88|10
1594540500000|2020-07-12 07:55:00|20.28|19.92|20.28|19.92|20.28|19.92|20.27|19.91|5
1594540800000|2020-07-12 08:00:00|20.27|19.91|20.28|19.92|20.28|19.92|20.27|19.91|2
1594541100000|2020-07-12 08:05:00|20.27|19.91|20.31|19.95|20.31|19.95|20.27|19.91|9
1594541400000|2020-07-12 08:10:00|20.32|19.96|20.33|19.97|20.33|19.97|20.31|19.95|14
1594541700000|2020-07-12 08:15:00|20.32|19.96|20.31|19.95|20.33|19.97|20.31|19.95|12
1594542000000|2020-07-12 08:20:00|20.32|19.96|20.32|19.96|20.32|19.96|20.31|19.95|9
1594542300000|2020-07-12 08:25:00|20.31|19.95|20.33|19.97|20.33|19.97|20.31|19.95|14
1594542600000|2020-07-12 08:30:00|20.34|19.98|20.33|19.97|20.34|19.98|20.32|19.96|4
1594542900000|2020-07-12 08:35:00|20.32|19.96|20.33|19.97|20.33|19.97|20.32|19.96|2
1594543200000|2020-07-12 08:40:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|7
1594543500000|2020-07-12 08:45:00|20.31|19.95|20.29|19.93|20.32|19.96|20.27|19.91|15
1594543800000|2020-07-12 08:50:00|20.28|19.92|20.26|19.9|20.28|19.92|20.26|19.9|9
1594544100000|2020-07-12 08:55:00|20.25|19.89|20.27|19.91|20.28|19.92|20.25|19.89|19
1594544400000|2020-07-12 09:00:00|20.28|19.92|20.25|19.89|20.29|19.93|20.24|19.88|40
1594544700000|2020-07-12 09:05:00|20.24|19.88|20.22|19.86|20.25|19.89|20.22|19.86|17
1594545000000|2020-07-12 09:10:00|20.21|19.85|20.23|19.87|20.23|19.87|20.19|19.83|22
1594545300000|2020-07-12 09:15:00|20.22|19.86|20.23|19.87|20.23|19.87|20.2|19.84|10
1594545600000|2020-07-12 09:20:00|20.22|19.86|20.25|19.89|20.26|19.9|20.22|19.86|12
1594545900000|2020-07-12 09:25:00|20.26|19.9|20.27|19.91|20.29|19.93|20.25|19.89|28
1594546200000|2020-07-12 09:30:00|20.26|19.9|20.26|19.9|20.27|19.91|20.25|19.89|13
1594546500000|2020-07-12 09:35:00|20.25|19.89|20.28|19.92|20.28|19.92|20.25|19.89|4
1594546800000|2020-07-12 09:40:00|20.29|19.93|20.27|19.91|20.29|19.93|20.27|19.91|31
1594547100000|2020-07-12 09:45:00|20.28|19.92|20.29|19.93|20.29|19.93|20.27|19.91|50
1594547400000|2020-07-12 09:50:00|20.3|19.94|20.32|19.96|20.32|19.96|20.3|19.94|13
1594547700000|2020-07-12 09:55:00|20.31|19.95|20.33|19.97|20.33|19.97|20.31|19.95|11
1594548000000|2020-07-12 10:00:00|20.34|19.98|20.31|19.95|20.34|19.98|20.31|19.95|14
1594548300000|2020-07-12 10:05:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|7
1594548600000|2020-07-12 10:10:00|20.31|19.95|20.31|19.95|20.32|19.96|20.3|19.94|17
1594548900000|2020-07-12 10:15:00|20.3|19.94|20.36|20|20.36|20|20.3|19.94|15
1594549200000|2020-07-12 10:20:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|17
1594549500000|2020-07-12 10:25:00|20.34|19.98|20.34|19.98|20.35|19.99|20.33|19.97|21
1594549800000|2020-07-12 10:30:00|20.35|19.99|20.34|19.98|20.35|19.99|20.34|19.98|4
1594550100000|2020-07-12 10:35:00|20.33|19.97|20.34|19.98|20.35|19.99|20.33|19.97|16
1594550400000|2020-07-12 10:40:00|20.35|19.99|20.37|20.01|20.38|20.02|20.34|19.98|17
1594550700000|2020-07-12 10:45:00|20.38|20.02|20.36|20|20.38|20.02|20.35|19.99|5
1594551000000|2020-07-12 10:50:00|20.35|19.99|20.32|19.96|20.36|20|20.32|19.96|12
1594551300000|2020-07-12 10:55:00|20.31|19.95|20.33|19.97|20.33|19.97|20.31|19.95|11
1594551600000|2020-07-12 11:00:00|20.34|19.98|20.35|19.99|20.35|19.99|20.33|19.97|10
1594551900000|2020-07-12 11:05:00|20.36|20|20.34|19.98|20.36|20|20.32|19.96|13
1594552200000|2020-07-12 11:10:00|20.33|19.97|20.31|19.95|20.34|19.98|20.31|19.95|17
1594552500000|2020-07-12 11:15:00|20.3|19.94|20.3|19.94|20.31|19.95|20.29|19.93|9
1594552800000|2020-07-12 11:20:00|20.29|19.93|20.33|19.97|20.34|19.98|20.29|19.93|19
1594553100000|2020-07-12 11:25:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|3
1594553400000|2020-07-12 11:30:00|20.33|19.97|20.31|19.95|20.33|19.97|20.3|19.94|21
1594553700000|2020-07-12 11:35:00|20.3|19.94|20.31|19.95|20.31|19.95|20.3|19.94|112
1594554000000|2020-07-12 11:40:00|20.3|19.94|20.26|19.9|20.3|19.94|20.24|19.88|26
1594554300000|2020-07-12 11:45:00|20.25|19.89|20.28|19.92|20.29|19.93|20.25|19.89|32
1594554600000|2020-07-12 11:50:00|20.29|19.93|20.28|19.92|20.29|19.93|20.25|19.89|82
1594554900000|2020-07-12 11:55:00|20.27|19.91|20.27|19.91|20.28|19.92|20.26|19.9|99
1594555200000|2020-07-12 12:00:00|20.26|19.9|20.29|19.93|20.31|19.95|20.24|19.88|34
1594555500000|2020-07-12 12:05:00|20.3|19.94|20.33|19.97|20.34|19.98|20.3|19.94|50
1594555800000|2020-07-12 12:10:00|20.32|19.96|20.32|19.96|20.33|19.97|20.31|19.95|11
1594556100000|2020-07-12 12:15:00|20.31|19.95|20.33|19.97|20.33|19.97|20.31|19.95|3
1594556400000|2020-07-12 12:20:00|20.34|19.98|20.36|20|20.38|20.02|20.34|19.98|13
1594556700000|2020-07-12 12:25:00|20.35|19.99|20.37|20.01|20.38|20.02|20.35|19.99|19
1594557000000|2020-07-12 12:30:00|20.38|20.02|20.36|20|20.38|20.02|20.35|19.99|13
1594557300000|2020-07-12 12:35:00|20.37|20.01|20.33|19.97|20.37|20.01|20.33|19.97|23
1594557600000|2020-07-12 12:40:00|20.34|19.98|20.32|19.96|20.34|19.98|20.31|19.95|15
1594557900000|2020-07-12 12:45:00|20.33|19.97|20.38|20.02|20.39|20.03|20.33|19.97|38
1594558200000|2020-07-12 12:50:00|20.39|20.03|20.36|20|20.39|20.03|20.36|20|30
1594558500000|2020-07-12 12:55:00|20.37|20.01|20.37|20.01|20.37|20.01|20.36|20|7
1594558800000|2020-07-12 13:00:00|20.36|20|20.36|20|20.36|20|20.36|20|1
1594559100000|2020-07-12 13:05:00|20.37|20.01|20.37|20.01|20.37|20.01|20.36|20|7
1594559400000|2020-07-12 13:10:00|20.36|20|20.39|20.03|20.39|20.03|20.36|20|10
1594559700000|2020-07-12 13:15:00|20.4|20.04|20.55|20.19|20.58|20.22|20.39|20.03|67
1594560000000|2020-07-12 13:20:00|20.56|20.2|20.52|20.16|20.58|20.22|20.51|20.15|74
1594560300000|2020-07-12 13:25:00|20.53|20.17|20.29|19.93|20.54|20.18|20.27|19.91|138
1594560600000|2020-07-12 13:30:00|20.28|19.92|20.2|19.84|20.28|19.92|20.1|19.74|139
1594560900000|2020-07-12 13:35:00|20.19|19.83|20.12|19.76|20.2|19.84|20.11|19.75|112
1594561200000|2020-07-12 13:40:00|20.11|19.75|20.04|19.68|20.12|19.76|19.98|19.62|120
1594561500000|2020-07-12 13:45:00|20.03|19.67|20.12|19.76|20.14|19.78|20.01|19.65|82
1594561800000|2020-07-12 13:50:00|20.11|19.75|20.1|19.74|20.13|19.77|20.1|19.74|36
1594562100000|2020-07-12 13:55:00|20.11|19.75|20.07|19.71|20.11|19.75|20.07|19.71|19
1594562400000|2020-07-12 14:00:00|20.06|19.7|20.05|19.69|20.07|19.71|20|19.64|65
1594562700000|2020-07-12 14:05:00|20.04|19.68|20.09|19.73|20.12|19.76|20.01|19.65|79
1594563000000|2020-07-12 14:10:00|20.08|19.72|20.09|19.73|20.1|19.74|20.06|19.7|38
1594563300000|2020-07-12 14:15:00|20.08|19.72|20.09|19.73|20.1|19.74|20.07|19.71|10
1594563600000|2020-07-12 14:20:00|20.08|19.72|20.09|19.73|20.09|19.73|20.06|19.7|22
1594563900000|2020-07-12 14:25:00|20.08|19.72|20.08|19.72|20.09|19.73|20.04|19.68|60
1594564200000|2020-07-12 14:30:00|20.07|19.71|20.07|19.71|20.08|19.72|20.05|19.69|37
1594564500000|2020-07-12 14:35:00|20.06|19.7|20.09|19.73|20.1|19.74|20.06|19.7|22
1594564800000|2020-07-12 14:40:00|20.08|19.72|20.08|19.72|20.1|19.74|20.06|19.7|21
1594565100000|2020-07-12 14:45:00|20.09|19.73|20.14|19.78|20.14|19.78|20.08|19.72|14
1594565400000|2020-07-12 14:50:00|20.13|19.77|20.13|19.77|20.14|19.78|20.11|19.75|17
1594565700000|2020-07-12 14:55:00|20.12|19.76|20.1|19.74|20.12|19.76|20.1|19.74|17
1594566000000|2020-07-12 15:00:00|20.09|19.73|20.07|19.71|20.1|19.74|20.07|19.71|17
1594566300000|2020-07-12 15:05:00|20.08|19.72|20.08|19.72|20.08|19.72|20.08|19.72|1
1594566600000|2020-07-12 15:10:00|20.07|19.71|20.08|19.72|20.08|19.72|20.07|19.71|2
1594566900000|2020-07-12 15:15:00|20.07|19.71|20.09|19.73|20.09|19.73|20.07|19.71|3
1594567200000|2020-07-12 15:20:00|20.1|19.74|20.11|19.75|20.11|19.75|20.1|19.74|10
1594567500000|2020-07-12 15:25:00|20.1|19.74|20.09|19.73|20.1|19.74|20.08|19.72|4
1594567800000|2020-07-12 15:30:00|20.08|19.72|20.04|19.68|20.08|19.72|20.03|19.67|13
1594568100000|2020-07-12 15:35:00|20.05|19.69|20.08|19.72|20.08|19.72|20.05|19.69|12
1594568400000|2020-07-12 15:40:00|20.07|19.71|20.06|19.7|20.07|19.71|20.06|19.7|8
1594568700000|2020-07-12 15:45:00|20.05|19.69|20.07|19.71|20.07|19.71|20.05|19.69|7
1594569000000|2020-07-12 15:50:00|20.06|19.7|20.1|19.74|20.1|19.74|20.06|19.7|15
1594569300000|2020-07-12 15:55:00|20.11|19.75|20.09|19.73|20.12|19.76|20.09|19.73|9
1594569600000|2020-07-12 16:00:00|20.08|19.72|20.1|19.74|20.1|19.74|20.04|19.68|35
1594569900000|2020-07-12 16:05:00|20.09|19.73|20.09|19.73|20.1|19.74|20.08|19.72|7
1594570200000|2020-07-12 16:10:00|20.08|19.72|20.08|19.72|20.1|19.74|20.06|19.7|31
1594570500000|2020-07-12 16:15:00|20.07|19.71|20.08|19.72|20.08|19.72|20.07|19.71|18
1594570800000|2020-07-12 16:20:00|20.09|19.73|20.09|19.73|20.09|19.73|20.08|19.72|13
1594571100000|2020-07-12 16:25:00|20.08|19.72|20.08|19.72|20.09|19.73|20.07|19.71|7
1594571400000|2020-07-12 16:30:00|20.09|19.73|20.09|19.73|20.09|19.73|20.07|19.71|19
1594571700000|2020-07-12 16:35:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|6
1594572000000|2020-07-12 16:40:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|4
1594572300000|2020-07-12 16:45:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|4
1594572600000|2020-07-12 16:50:00|20.08|19.72|20.07|19.71|20.09|19.73|20.07|19.71|8
1594572900000|2020-07-12 16:55:00|20.08|19.72|20.08|19.72|20.08|19.72|20.07|19.71|3
1594573200000|2020-07-12 17:00:00|20.07|19.71|20.08|19.72|20.09|19.73|20.06|19.7|6
1594573800000|2020-07-12 17:10:00|20.07|19.71|20.06|19.7|20.08|19.72|20.06|19.7|4
1594574100000|2020-07-12 17:15:00|20.07|19.71|20.06|19.7|20.07|19.71|20.06|19.7|38
1594574400000|2020-07-12 17:20:00|20.07|19.71|20.06|19.7|20.07|19.71|20.06|19.7|4
1594574700000|2020-07-12 17:25:00|20.05|19.69|20.04|19.68|20.05|19.69|20.04|19.68|4
1594575000000|2020-07-12 17:30:00|20.03|19.67|20.01|19.65|20.04|19.68|20.01|19.65|17
1594575300000|2020-07-12 17:35:00|20.02|19.66|20.02|19.66|20.02|19.66|20.01|19.65|5
1594575600000|2020-07-12 17:40:00|20.01|19.65|20.01|19.65|20.02|19.66|20.01|19.65|3
1594575900000|2020-07-12 17:45:00|20|19.64|20.05|19.69|20.06|19.7|19.99|19.63|42
1594576200000|2020-07-12 17:50:00|20.04|19.68|20.06|19.7|20.06|19.7|20.04|19.68|29
1594576500000|2020-07-12 17:55:00|20.05|19.69|20.05|19.69|20.05|19.69|20.04|19.68|17
1594576800000|2020-07-12 18:00:00|20.04|19.68|20.04|19.68|20.05|19.69|20.03|19.67|9
1594577100000|2020-07-12 18:05:00|20.05|19.69|20.08|19.72|20.08|19.72|20.04|19.68|20
1594577700000|2020-07-12 18:15:00|20.07|19.71|20.08|19.72|20.09|19.73|20.07|19.71|4
1594578000000|2020-07-12 18:20:00|20.09|19.73|20.1|19.74|20.1|19.74|20.08|19.72|4
1594578300000|2020-07-12 18:25:00|20.11|19.75|20.08|19.72|20.11|19.75|20.07|19.71|6
1594578600000|2020-07-12 18:30:00|20.09|19.73|20.1|19.74|20.1|19.74|20.08|19.72|16
1594578900000|2020-07-12 18:35:00|20.09|19.73|20.09|19.73|20.1|19.74|20.07|19.71|17
1594579500000|2020-07-12 18:45:00|20.08|19.72|20.08|19.72|20.08|19.72|20.08|19.72|1
1594579800000|2020-07-12 18:50:00|20.07|19.71|20.09|19.73|20.09|19.73|20.07|19.71|5
1594580100000|2020-07-12 18:55:00|20.1|19.74|20.1|19.74|20.11|19.75|20.09|19.73|13
1594580400000|2020-07-12 19:00:00|20.11|19.75|20.08|19.72|20.11|19.75|20.07|19.71|20
1594580700000|2020-07-12 19:05:00|20.09|19.73|20.09|19.73|20.09|19.73|20.08|19.72|5
1594581000000|2020-07-12 19:10:00|20.08|19.72|20.05|19.69|20.08|19.72|20.05|19.69|50
1594581300000|2020-07-12 19:15:00|20.06|19.7|20.07|19.71|20.08|19.72|20.02|19.66|32
1594581600000|2020-07-12 19:20:00|20.06|19.7|20.04|19.68|20.06|19.7|20.03|19.67|27
1594581900000|2020-07-12 19:25:00|20.03|19.67|20.02|19.66|20.04|19.68|20.02|19.66|30
1594582200000|2020-07-12 19:30:00|20.01|19.65|20.05|19.69|20.05|19.69|19.98|19.62|61
1594582500000|2020-07-12 19:35:00|20.04|19.68|20.05|19.69|20.07|19.71|20.01|19.65|42
1594582800000|2020-07-12 19:40:00|20.04|19.68|20.08|19.72|20.09|19.73|20.03|19.67|41
1594583100000|2020-07-12 19:45:00|20.09|19.73|20.07|19.71|20.09|19.73|20.05|19.69|33
1594583400000|2020-07-12 19:50:00|20.06|19.7|20.12|19.76|20.14|19.78|20.06|19.7|39
1594583700000|2020-07-12 19:55:00|20.11|19.75|20.13|19.77|20.13|19.77|20.1|19.74|27
1594584000000|2020-07-12 20:00:00|20.12|19.76|20.12|19.76|20.13|19.77|20.1|19.74|39
1594584300000|2020-07-12 20:05:00|20.11|19.75|20.13|19.77|20.14|19.78|20.11|19.75|17
1594584600000|2020-07-12 20:10:00|20.14|19.78|20.14|19.78|20.15|19.79|20.14|19.78|3
1594584900000|2020-07-12 20:15:00|20.15|19.79|20.14|19.78|20.15|19.79|20.14|19.78|14
1594585200000|2020-07-12 20:20:00|20.13|19.77|20.12|19.76|20.14|19.78|20.12|19.76|20
1594585500000|2020-07-12 20:25:00|20.13|19.77|20.14|19.78|20.14|19.78|20.12|19.76|38
1594585800000|2020-07-12 20:30:00|20.13|19.77|20.13|19.77|20.15|19.79|20.12|19.76|23
1594586100000|2020-07-12 20:35:00|20.12|19.76|20.12|19.76|20.13|19.77|20.12|19.76|11
1594586400000|2020-07-12 20:40:00|20.13|19.77|20.13|19.77|20.13|19.77|20.12|19.76|9
1594586700000|2020-07-12 20:45:00|20.12|19.76|20.13|19.77|20.13|19.77|20.12|19.76|2
1594587000000|2020-07-12 20:50:00|20.12|19.76|20.13|19.77|20.13|19.77|20.12|19.76|16
1594587300000|2020-07-12 20:55:00|20.12|19.76|20.13|19.77|20.13|19.77|20.12|19.76|2
1594587600000|2020-07-12 21:00:00|20.12|19.76|20.13|19.77|20.13|19.77|20.12|19.76|6
1594587900000|2020-07-12 21:05:00|20.12|19.76|20.13|19.77|20.13|19.77|20.12|19.76|4
1594588200000|2020-07-12 21:10:00|20.12|19.76|20.13|19.77|20.13|19.77|20.12|19.76|2
1594588800000|2020-07-12 21:20:00|20.14|19.78|20.13|19.77|20.14|19.78|20.13|19.77|4
1594589100000|2020-07-12 21:25:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|11
1594589400000|2020-07-12 21:30:00|20.15|19.79|20.15|19.79|20.15|19.79|20.14|19.78|3
1594589700000|2020-07-12 21:35:00|20.14|19.78|20.16|19.8|20.16|19.8|20.14|19.78|15
1594590000000|2020-07-12 21:40:00|20.15|19.79|20.17|19.81|20.22|19.86|20.15|19.79|39
1594590300000|2020-07-12 21:45:00|20.16|19.8|20.17|19.81|20.18|19.82|20.16|19.8|18
1594590600000|2020-07-12 21:50:00|20.18|19.82|20.18|19.82|20.19|19.83|20.18|19.82|25
1594590900000|2020-07-12 21:55:00|20.19|19.83|20.17|19.81|20.19|19.83|20.17|19.81|15
1594591200000|2020-07-12 22:00:00|20.18|19.82|20.25|19.89|20.26|19.9|20.18|19.82|55
1594591500000|2020-07-12 22:05:00|20.26|19.9|20.26|19.9|20.26|19.9|20.25|19.89|25
1594591800000|2020-07-12 22:10:00|20.25|19.89|20.3|19.94|20.34|19.98|20.25|19.89|74
1594592100000|2020-07-12 22:15:00|20.31|19.95|20.26|19.9|20.33|19.97|20.26|19.9|111
1594592400000|2020-07-12 22:20:00|20.25|19.89|20.27|19.91|20.27|19.91|20.24|19.88|23
1594592700000|2020-07-12 22:25:00|20.26|19.9|20.29|19.93|20.31|19.95|20.25|19.89|34
1594593000000|2020-07-12 22:30:00|20.3|19.94|20.24|19.88|20.3|19.94|20.24|19.88|31
1594593300000|2020-07-12 22:35:00|20.25|19.89|20.22|19.86|20.25|19.89|20.22|19.86|30
1594593600000|2020-07-12 22:40:00|20.23|19.87|20.23|19.87|20.23|19.87|20.21|19.85|19
1594593900000|2020-07-12 22:45:00|20.22|19.86|20.22|19.86|20.23|19.87|20.2|19.84|45
1594594200000|2020-07-12 22:50:00|20.23|19.87|20.26|19.9|20.27|19.91|20.23|19.87|40
1594594500000|2020-07-12 22:55:00|20.27|19.91|20.28|19.92|20.29|19.93|20.26|19.9|14
1594594800000|2020-07-12 23:00:00|20.29|19.93|20.23|19.87|20.29|19.93|20.22|19.86|32
1594595100000|2020-07-12 23:05:00|20.24|19.88|20.24|19.88|20.25|19.89|20.21|19.85|15
1594595400000|2020-07-12 23:10:00|20.23|19.87|20.2|19.84|20.24|19.88|20.2|19.84|38
1594595700000|2020-07-12 23:15:00|20.21|19.85|20.21|19.85|20.22|19.86|20.2|19.84|13
1594596000000|2020-07-12 23:20:00|20.22|19.86|20.22|19.86|20.24|19.88|20.21|19.85|19
1594596300000|2020-07-12 23:25:00|20.23|19.87|20.22|19.86|20.23|19.87|20.22|19.86|4
1594596600000|2020-07-12 23:30:00|20.23|19.87|20.23|19.87|20.23|19.87|20.21|19.85|13
1594596900000|2020-07-12 23:35:00|20.22|19.86|20.24|19.88|20.24|19.88|20.22|19.86|13
1594597200000|2020-07-12 23:40:00|20.23|19.87|20.23|19.87|20.24|19.88|20.23|19.87|11
1594597500000|2020-07-12 23:45:00|20.24|19.88|20.26|19.9|20.26|19.9|20.23|19.87|15
1594597800000|2020-07-12 23:50:00|20.27|19.91|20.26|19.9|20.29|19.93|20.26|19.9|54
1594598100000|2020-07-12 23:55:00|20.27|19.91|20.31|19.95|20.31|19.95|20.26|19.9|33
1594598400000|2020-07-13 00:00:00|20.3|19.94|20.33|19.97|20.35|19.99|20.3|19.94|33
1594598700000|2020-07-13 00:05:00|20.34|19.98|20.27|19.91|20.35|19.99|20.27|19.91|75
1594599000000|2020-07-13 00:10:00|20.26|19.9|20.26|19.9|20.29|19.93|20.25|19.89|33
1594599300000|2020-07-13 00:15:00|20.27|19.91|20.28|19.92|20.29|19.93|20.25|19.89|46
1594599600000|2020-07-13 00:20:00|20.27|19.91|20.26|19.9|20.28|19.92|20.24|19.88|38
1594599900000|2020-07-13 00:25:00|20.25|19.89|20.24|19.88|20.26|19.9|20.23|19.87|16
1594600200000|2020-07-13 00:30:00|20.23|19.87|20.23|19.87|20.24|19.88|20.23|19.87|11
1594600500000|2020-07-13 00:35:00|20.24|19.88|20.23|19.87|20.26|19.9|20.23|19.87|20
1594600800000|2020-07-13 00:40:00|20.24|19.88|20.25|19.89|20.25|19.89|20.23|19.87|30
1594601100000|2020-07-13 00:45:00|20.26|19.9|20.26|19.9|20.27|19.91|20.24|19.88|13
1594601400000|2020-07-13 00:50:00|20.25|19.89|20.23|19.87|20.26|19.9|20.22|19.86|17
1594601700000|2020-07-13 00:55:00|20.22|19.86|20.24|19.88|20.24|19.88|20.21|19.85|23
1594602000000|2020-07-13 01:00:00|20.25|19.89|20.24|19.88|20.28|19.92|20.24|19.88|30
1594602300000|2020-07-13 01:05:00|20.25|19.89|20.22|19.86|20.26|19.9|20.19|19.83|35
1594602600000|2020-07-13 01:10:00|20.21|19.85|20.2|19.84|20.25|19.89|20.19|19.83|20
1594602900000|2020-07-13 01:15:00|20.21|19.85|20.22|19.86|20.23|19.87|20.2|19.84|13
1594603200000|2020-07-13 01:20:00|20.21|19.85|20.21|19.85|20.22|19.86|20.2|19.84|17
1594603500000|2020-07-13 01:25:00|20.2|19.84|20.18|19.82|20.2|19.84|20.17|19.81|25
1594603800000|2020-07-13 01:30:00|20.19|19.83|20.23|19.87|20.24|19.88|20.19|19.83|11
1594604100000|2020-07-13 01:35:00|20.22|19.86|20.23|19.87|20.24|19.88|20.19|19.83|22
1594604400000|2020-07-13 01:40:00|20.24|19.88|20.22|19.86|20.24|19.88|20.21|19.85|11
1594604700000|2020-07-13 01:45:00|20.21|19.85|20.2|19.84|20.22|19.86|20.19|19.83|15
1594605000000|2020-07-13 01:50:00|20.21|19.85|20.19|19.83|20.21|19.85|20.16|19.8|29
1594605300000|2020-07-13 01:55:00|20.18|19.82|20.18|19.82|20.2|19.84|20.16|19.8|20
1594605600000|2020-07-13 02:00:00|20.19|19.83|20.16|19.8|20.19|19.83|20.16|19.8|18
1594605900000|2020-07-13 02:05:00|20.17|19.81|20.15|19.79|20.17|19.81|20.14|19.78|29
1594606200000|2020-07-13 02:10:00|20.14|19.78|20.09|19.73|20.15|19.79|20.08|19.72|78
1594606500000|2020-07-13 02:15:00|20.1|19.74|20.12|19.76|20.12|19.76|20.1|19.74|35
1594606800000|2020-07-13 02:20:00|20.11|19.75|20.12|19.76|20.12|19.76|20.11|19.75|14
1594607100000|2020-07-13 02:25:00|20.11|19.75|20.17|19.81|20.17|19.81|20.11|19.75|7
1594607400000|2020-07-13 02:30:00|20.18|19.82|20.14|19.78|20.18|19.82|20.14|19.78|13
1594607700000|2020-07-13 02:35:00|20.13|19.77|20.13|19.77|20.14|19.78|20.1|19.74|25
1594608000000|2020-07-13 02:40:00|20.14|19.78|20.13|19.77|20.14|19.78|20.12|19.76|22
1594608300000|2020-07-13 02:45:00|20.12|19.76|20.13|19.77|20.14|19.78|20.12|19.76|12
1594608600000|2020-07-13 02:50:00|20.12|19.76|20.15|19.79|20.16|19.8|20.12|19.76|26
1594608900000|2020-07-13 02:55:00|20.14|19.78|20.15|19.79|20.15|19.79|20.14|19.78|4
1594609200000|2020-07-13 03:00:00|20.16|19.8|20.15|19.79|20.16|19.8|20.14|19.78|6
1594609500000|2020-07-13 03:05:00|20.14|19.78|20.15|19.79|20.16|19.8|20.14|19.78|8
1594609800000|2020-07-13 03:10:00|20.16|19.8|20.15|19.79|20.16|19.8|20.15|19.79|4
1594610100000|2020-07-13 03:15:00|20.16|19.8|20.16|19.8|20.16|19.8|20.15|19.79|3
1594610400000|2020-07-13 03:20:00|20.17|19.81|20.16|19.8|20.17|19.81|20.14|19.78|18
1594610700000|2020-07-13 03:25:00|20.15|19.79|20.15|19.79|20.16|19.8|20.15|19.79|9
1594611000000|2020-07-13 03:30:00|20.14|19.78|20.13|19.77|20.15|19.79|20.13|19.77|12
1594611300000|2020-07-13 03:35:00|20.14|19.78|20.13|19.77|20.15|19.79|20.13|19.77|12
1594611600000|2020-07-13 03:40:00|20.12|19.76|20.13|19.77|20.14|19.78|20.12|19.76|22
1594611900000|2020-07-13 03:45:00|20.12|19.76|20.12|19.76|20.14|19.78|20.12|19.76|15
1594612200000|2020-07-13 03:50:00|20.13|19.77|20.11|19.75|20.13|19.77|20.11|19.75|7
1594612500000|2020-07-13 03:55:00|20.12|19.76|20.12|19.76|20.13|19.77|20.11|19.75|9
1594612800000|2020-07-13 04:00:00|20.13|19.77|20.13|19.77|20.14|19.78|20.12|19.76|15
1594613400000|2020-07-13 04:10:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|7
1594613700000|2020-07-13 04:15:00|20.15|19.79|20.16|19.8|20.17|19.81|20.15|19.79|8
1594614000000|2020-07-13 04:20:00|20.17|19.81|20.13|19.77|20.17|19.81|20.11|19.75|26
1594614300000|2020-07-13 04:25:00|20.12|19.76|20.12|19.76|20.15|19.79|20.12|19.76|19
1594614600000|2020-07-13 04:30:00|20.13|19.77|20.13|19.77|20.13|19.77|20.12|19.76|25
1594614900000|2020-07-13 04:35:00|20.12|19.76|20.12|19.76|20.14|19.78|20.12|19.76|17
1594615200000|2020-07-13 04:40:00|20.13|19.77|20.12|19.76|20.13|19.77|20.12|19.76|20
1594615800000|2020-07-13 04:50:00|20.13|19.77|20.14|19.78|20.14|19.78|20.12|19.76|18
1594616100000|2020-07-13 04:55:00|20.13|19.77|20.13|19.77|20.14|19.78|20.13|19.77|3
1594616400000|2020-07-13 05:00:00|20.14|19.78|20.16|19.8|20.16|19.8|20.14|19.78|27
1594616700000|2020-07-13 05:05:00|20.17|19.81|20.17|19.81|20.17|19.81|20.15|19.79|13
1594617000000|2020-07-13 05:10:00|20.16|19.8|20.16|19.8|20.17|19.81|20.16|19.8|7
1594617300000|2020-07-13 05:15:00|20.17|19.81|20.16|19.8|20.17|19.81|20.16|19.8|36
1594617600000|2020-07-13 05:20:00|20.17|19.81|20.17|19.81|20.17|19.81|20.16|19.8|3
1594617900000|2020-07-13 05:25:00|20.18|19.82|20.2|19.84|20.2|19.84|20.18|19.82|13
1594618200000|2020-07-13 05:30:00|20.21|19.85|20.2|19.84|20.21|19.85|20.19|19.83|22
1594618500000|2020-07-13 05:35:00|20.19|19.83|20.19|19.83|20.21|19.85|20.19|19.83|7
1594618800000|2020-07-13 05:40:00|20.18|19.82|20.22|19.86|20.22|19.86|20.18|19.82|5
1594619100000|2020-07-13 05:45:00|20.23|19.87|20.22|19.86|20.24|19.88|20.2|19.84|16
1594619400000|2020-07-13 05:50:00|20.23|19.87|20.23|19.87|20.23|19.87|20.21|19.85|11
1594619700000|2020-07-13 05:55:00|20.24|19.88|20.23|19.87|20.24|19.88|20.22|19.86|18
1594620000000|2020-07-13 06:00:00|20.22|19.86|20.24|19.88|20.24|19.88|20.22|19.86|31
1594620300000|2020-07-13 06:05:00|20.23|19.87|20.2|19.84|20.24|19.88|20.19|19.83|22
1594620600000|2020-07-13 06:10:00|20.21|19.85|20.2|19.84|20.21|19.85|20.2|19.84|22
1594620900000|2020-07-13 06:15:00|20.21|19.85|20.21|19.85|20.22|19.86|20.2|19.84|7
1594621200000|2020-07-13 06:20:00|20.2|19.84|20.17|19.81|20.21|19.85|20.17|19.81|22
1594621500000|2020-07-13 06:25:00|20.16|19.8|20.16|19.8|20.19|19.83|20.16|19.8|15
1594621800000|2020-07-13 06:30:00|20.17|19.81|20.16|19.8|20.2|19.84|20.15|19.79|39
1594622100000|2020-07-13 06:35:00|20.15|19.79|20.17|19.81|20.17|19.81|20.15|19.79|25
1594622400000|2020-07-13 06:40:00|20.16|19.8|20.15|19.79|20.17|19.81|20.15|19.79|8
1594622700000|2020-07-13 06:45:00|20.16|19.8|20.13|19.77|20.17|19.81|20.13|19.77|38
1594623000000|2020-07-13 06:50:00|20.14|19.78|20.17|19.81|20.17|19.81|20.12|19.76|22
1594623300000|2020-07-13 06:55:00|20.16|19.8|20.16|19.8|20.17|19.81|20.16|19.8|21
1594623600000|2020-07-13 07:00:00|20.17|19.81|20.18|19.82|20.19|19.83|20.16|19.8|20
1594623900000|2020-07-13 07:05:00|20.19|19.83|20.18|19.82|20.2|19.84|20.18|19.82|22
1594624200000|2020-07-13 07:10:00|20.17|19.81|20.14|19.78|20.17|19.81|20.14|19.78|5
1594624500000|2020-07-13 07:15:00|20.15|19.79|20.18|19.82|20.18|19.82|20.15|19.79|14
1594624800000|2020-07-13 07:20:00|20.19|19.83|20.21|19.85|20.22|19.86|20.17|19.81|21
1594625100000|2020-07-13 07:25:00|20.19|19.83|20.19|19.83|20.2|19.84|20.19|19.83|11
1594625400000|2020-07-13 07:30:00|20.2|19.84|20.2|19.84|20.21|19.85|20.2|19.84|3
1594625700000|2020-07-13 07:35:00|20.21|19.85|20.21|19.85|20.23|19.87|20.2|19.84|16
1594626000000|2020-07-13 07:40:00|20.22|19.86|20.22|19.86|20.22|19.86|20.2|19.84|5
1594626300000|2020-07-13 07:45:00|20.21|19.85|20.18|19.82|20.21|19.85|20.18|19.82|22
1594626600000|2020-07-13 07:50:00|20.19|19.83|20.18|19.82|20.19|19.83|20.18|19.82|12
1594626900000|2020-07-13 07:55:00|20.19|19.83|20.2|19.84|20.21|19.85|20.18|19.82|14
1594627200000|2020-07-13 08:00:00|20.21|19.85|20.16|19.8|20.21|19.85|20.16|19.8|12
1594627500000|2020-07-13 08:05:00|20.17|19.81|20.21|19.85|20.21|19.85|20.17|19.81|13
1594627800000|2020-07-13 08:10:00|20.2|19.84|20.21|19.85|20.21|19.85|20.2|19.84|6
1594628100000|2020-07-13 08:15:00|20.22|19.86|20.22|19.86|20.23|19.87|20.22|19.86|5
1594628400000|2020-07-13 08:20:00|20.23|19.87|20.28|19.92|20.3|19.94|20.22|19.86|24
1594628700000|2020-07-13 08:25:00|20.27|19.91|20.3|19.94|20.32|19.96|20.26|19.9|42
1594629000000|2020-07-13 08:30:00|20.31|19.95|20.35|19.99|20.36|20|20.31|19.95|17
1594629300000|2020-07-13 08:35:00|20.34|19.98|20.32|19.96|20.34|19.98|20.32|19.96|31
1594629600000|2020-07-13 08:40:00|20.33|19.97|20.28|19.92|20.33|19.97|20.26|19.9|48
1594629900000|2020-07-13 08:45:00|20.27|19.91|20.28|19.92|20.3|19.94|20.27|19.91|22
1594630200000|2020-07-13 08:50:00|20.26|19.9|20.28|19.92|20.31|19.95|20.26|19.9|21
1594630500000|2020-07-13 08:55:00|20.29|19.93|20.3|19.94|20.31|19.95|20.29|19.93|8
1594630800000|2020-07-13 09:00:00|20.31|19.95|20.31|19.95|20.34|19.98|20.3|19.94|15
1594631100000|2020-07-13 09:05:00|20.3|19.94|20.31|19.95|20.32|19.96|20.29|19.93|8
1594631400000|2020-07-13 09:10:00|20.32|19.96|20.29|19.93|20.32|19.96|20.29|19.93|11
1594631700000|2020-07-13 09:15:00|20.3|19.94|20.29|19.93|20.31|19.95|20.29|19.93|10
1594632000000|2020-07-13 09:20:00|20.3|19.94|20.29|19.93|20.3|19.94|20.29|19.93|4
1594632300000|2020-07-13 09:25:00|20.28|19.92|20.27|19.91|20.29|19.93|20.27|19.91|10
1594632600000|2020-07-13 09:30:00|20.28|19.92|20.26|19.9|20.28|19.92|20.26|19.9|9
1594632900000|2020-07-13 09:35:00|20.25|19.89|20.25|19.89|20.26|19.9|20.25|19.89|7
1594633200000|2020-07-13 09:40:00|20.24|19.88|20.24|19.88|20.25|19.89|20.24|19.88|5
1594633500000|2020-07-13 09:45:00|20.25|19.89|20.26|19.9|20.28|19.92|20.24|19.88|15
1594633800000|2020-07-13 09:50:00|20.25|19.89|20.26|19.9|20.26|19.9|20.25|19.89|2
1594634100000|2020-07-13 09:55:00|20.25|19.89|20.26|19.9|20.26|19.9|20.25|19.89|14
1594634400000|2020-07-13 10:00:00|20.27|19.91|20.27|19.91|20.32|19.96|20.26|19.9|46
1594634700000|2020-07-13 10:05:00|20.28|19.92|20.25|19.89|20.28|19.92|20.24|19.88|16
1594635000000|2020-07-13 10:10:00|20.26|19.9|20.25|19.89|20.26|19.9|20.24|19.88|10
1594635300000|2020-07-13 10:15:00|20.26|19.9|20.26|19.9|20.27|19.91|20.25|19.89|15
1594635600000|2020-07-13 10:20:00|20.27|19.91|20.26|19.9|20.27|19.91|20.24|19.88|7
1594635900000|2020-07-13 10:25:00|20.25|19.89|20.26|19.9|20.26|19.9|20.25|19.89|10
1594636200000|2020-07-13 10:30:00|20.27|19.91|20.27|19.91|20.27|19.91|20.26|19.9|3
1594636500000|2020-07-13 10:35:00|20.26|19.9|20.28|19.92|20.29|19.93|20.26|19.9|25
1594636800000|2020-07-13 10:40:00|20.29|19.93|20.29|19.93|20.3|19.94|20.28|19.92|15
1594637100000|2020-07-13 10:45:00|20.3|19.94|20.31|19.95|20.31|19.95|20.29|19.93|6
1594637400000|2020-07-13 10:50:00|20.32|19.96|20.29|19.93|20.32|19.96|20.29|19.93|6
1594637700000|2020-07-13 10:55:00|20.3|19.94|20.31|19.95|20.31|19.95|20.29|19.93|6
1594638000000|2020-07-13 11:00:00|20.32|19.96|20.36|20|20.37|20.01|20.31|19.95|25
1594638300000|2020-07-13 11:05:00|20.37|20.01|20.32|19.96|20.37|20.01|20.31|19.95|48
1594638600000|2020-07-13 11:10:00|20.33|19.97|20.36|20|20.36|20|20.32|19.96|16
1594638900000|2020-07-13 11:15:00|20.37|20.01|20.36|20|20.39|20.03|20.36|20|31
1594639200000|2020-07-13 11:20:00|20.37|20.01|20.34|19.98|20.38|20.02|20.34|19.98|38
1594639500000|2020-07-13 11:25:00|20.35|19.99|20.35|19.99|20.36|20|20.34|19.98|15
1594639800000|2020-07-13 11:30:00|20.36|20|20.32|19.96|20.36|20|20.32|19.96|14
1594640100000|2020-07-13 11:35:00|20.33|19.97|20.35|19.99|20.35|19.99|20.32|19.96|19
1594640400000|2020-07-13 11:40:00|20.34|19.98|20.34|19.98|20.34|19.98|20.33|19.97|17
1594640700000|2020-07-13 11:45:00|20.35|19.99|20.41|20.05|20.42|20.06|20.35|19.99|37
1594641000000|2020-07-13 11:50:00|20.42|20.06|20.42|20.06|20.43|20.07|20.4|20.04|31
1594641300000|2020-07-13 11:55:00|20.43|20.07|20.48|20.12|20.48|20.12|20.42|20.06|36
1594641600000|2020-07-13 12:00:00|20.49|20.13|20.39|20.03|20.53|20.17|20.35|19.99|155
1594641900000|2020-07-13 12:05:00|20.4|20.04|20.38|20.02|20.4|20.04|20.37|20.01|22
1594642200000|2020-07-13 12:10:00|20.37|20.01|20.44|20.08|20.45|20.09|20.37|20.01|20
1594642500000|2020-07-13 12:15:00|20.43|20.07|20.47|20.11|20.47|20.11|20.39|20.03|29
1594642800000|2020-07-13 12:20:00|20.46|20.1|20.5|20.14|20.52|20.16|20.46|20.1|29
1594643100000|2020-07-13 12:25:00|20.49|20.13|20.52|20.16|20.52|20.16|20.49|20.13|6
1594643400000|2020-07-13 12:30:00|20.53|20.17|20.78|20.42|20.81|20.45|20.53|20.17|75
1594643700000|2020-07-13 12:35:00|20.79|20.43|20.71|20.35|20.85|20.49|20.7|20.34|111
1594644000000|2020-07-13 12:40:00|20.72|20.36|20.78|20.42|20.84|20.48|20.71|20.35|67
1594644300000|2020-07-13 12:45:00|20.77|20.41|20.8|20.44|20.81|20.45|20.77|20.41|22
1594644600000|2020-07-13 12:50:00|20.79|20.43|20.79|20.43|20.82|20.46|20.74|20.38|76
1594644900000|2020-07-13 12:55:00|20.78|20.42|20.8|20.44|20.81|20.45|20.77|20.41|31
1594645200000|2020-07-13 13:00:00|20.81|20.45|20.72|20.36|20.83|20.47|20.7|20.34|79
1594645500000|2020-07-13 13:05:00|20.73|20.37|20.65|20.29|20.73|20.37|20.63|20.27|56
1594645800000|2020-07-13 13:10:00|20.64|20.28|20.67|20.31|20.7|20.34|20.64|20.28|46
1594646100000|2020-07-13 13:15:00|20.68|20.32|20.74|20.38|20.75|20.39|20.68|20.32|23
1594646400000|2020-07-13 13:20:00|20.73|20.37|20.67|20.31|20.73|20.37|20.67|20.31|25
1594646700000|2020-07-13 13:25:00|20.66|20.3|20.71|20.35|20.72|20.36|20.66|20.3|22
1594647000000|2020-07-13 13:30:00|20.7|20.34|20.73|20.37|20.74|20.38|20.7|20.34|16
1594647300000|2020-07-13 13:35:00|20.72|20.36|20.67|20.31|20.73|20.37|20.66|20.3|33
1594647600000|2020-07-13 13:40:00|20.68|20.32|20.6|20.24|20.69|20.33|20.6|20.24|72
1594647900000|2020-07-13 13:45:00|20.61|20.25|20.62|20.26|20.62|20.26|20.59|20.23|36
1594648200000|2020-07-13 13:50:00|20.61|20.25|20.63|20.27|20.65|20.29|20.61|20.25|22
1594648500000|2020-07-13 13:55:00|20.62|20.26|20.62|20.26|20.65|20.29|20.6|20.24|54
1594648800000|2020-07-13 14:00:00|20.63|20.27|20.59|20.23|20.63|20.27|20.59|20.23|33
1594649100000|2020-07-13 14:05:00|20.6|20.24|20.65|20.29|20.65|20.29|20.59|20.23|12
1594649400000|2020-07-13 14:10:00|20.66|20.3|20.62|20.26|20.66|20.3|20.62|20.26|24
1594649700000|2020-07-13 14:15:00|20.61|20.25|20.57|20.21|20.61|20.25|20.57|20.21|13
1594650000000|2020-07-13 14:20:00|20.55|20.19|20.57|20.21|20.57|20.21|20.52|20.16|15
1594650300000|2020-07-13 14:25:00|20.58|20.22|20.59|20.23|20.6|20.24|20.57|20.21|16
1594650600000|2020-07-13 14:30:00|20.6|20.24|20.59|20.23|20.6|20.24|20.56|20.2|38
1594650900000|2020-07-13 14:35:00|20.6|20.24|20.56|20.2|20.6|20.24|20.55|20.19|22
1594651200000|2020-07-13 14:40:00|20.57|20.21|20.56|20.2|20.58|20.22|20.55|20.19|26
1594651500000|2020-07-13 14:45:00|20.54|20.18|20.53|20.17|20.54|20.18|20.5|20.14|24
1594651800000|2020-07-13 14:50:00|20.52|20.16|20.39|20.03|20.53|20.17|20.37|20.01|70
1594652100000|2020-07-13 14:55:00|20.4|20.04|20.42|20.06|20.44|20.08|20.4|20.04|18
1594652400000|2020-07-13 15:00:00|20.41|20.05|20.48|20.12|20.5|20.14|20.39|20.03|41
1594652700000|2020-07-13 15:05:00|20.46|20.1|20.5|20.14|20.52|20.16|20.46|20.1|19
1594653000000|2020-07-13 15:10:00|20.49|20.13|20.47|20.11|20.5|20.14|20.47|20.11|4
1594653300000|2020-07-13 15:15:00|20.48|20.12|20.48|20.12|20.49|20.13|20.46|20.1|19
1594653600000|2020-07-13 15:20:00|20.49|20.13|20.53|20.17|20.54|20.18|20.49|20.13|9
1594653900000|2020-07-13 15:25:00|20.54|20.18|20.53|20.17|20.54|20.18|20.51|20.15|41
1594654200000|2020-07-13 15:30:00|20.52|20.16|20.46|20.1|20.53|20.17|20.46|20.1|44
1594654500000|2020-07-13 15:35:00|20.45|20.09|20.38|20.02|20.45|20.09|20.35|19.99|31
1594654800000|2020-07-13 15:40:00|20.37|20.01|20.42|20.06|20.44|20.08|20.36|20|44
1594655100000|2020-07-13 15:45:00|20.4|20.04|20.42|20.06|20.43|20.07|20.38|20.02|45
1594655400000|2020-07-13 15:50:00|20.43|20.07|20.39|20.03|20.44|20.08|20.39|20.03|9
1594655700000|2020-07-13 15:55:00|20.4|20.04|20.46|20.1|20.46|20.1|20.39|20.03|29
1594656000000|2020-07-13 16:00:00|20.45|20.09|20.49|20.13|20.49|20.13|20.45|20.09|9
1594656300000|2020-07-13 16:05:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|32
1594656600000|2020-07-13 16:10:00|20.48|20.12|20.44|20.08|20.51|20.15|20.42|20.06|52
1594656900000|2020-07-13 16:15:00|20.43|20.07|20.46|20.1|20.46|20.1|20.43|20.07|14
1594657200000|2020-07-13 16:20:00|20.45|20.09|20.42|20.06|20.46|20.1|20.41|20.05|38
1594657500000|2020-07-13 16:25:00|20.43|20.07|20.42|20.06|20.44|20.08|20.42|20.06|10
1594657800000|2020-07-13 16:30:00|20.41|20.05|20.4|20.04|20.41|20.05|20.4|20.04|4
1594658100000|2020-07-13 16:35:00|20.41|20.05|20.43|20.07|20.43|20.07|20.39|20.03|11
1594658400000|2020-07-13 16:40:00|20.42|20.06|20.45|20.09|20.45|20.09|20.41|20.05|18
1594658700000|2020-07-13 16:45:00|20.46|20.1|20.48|20.12|20.48|20.12|20.46|20.1|13
1594659000000|2020-07-13 16:50:00|20.49|20.13|20.51|20.15|20.51|20.15|20.49|20.13|3
1594659300000|2020-07-13 16:55:00|20.5|20.14|20.5|20.14|20.51|20.15|20.5|20.14|17
1594659600000|2020-07-13 17:00:00|20.51|20.15|20.51|20.15|20.51|20.15|20.5|20.14|21
1594659900000|2020-07-13 17:05:00|20.52|20.16|20.51|20.15|20.53|20.17|20.5|20.14|20
1594660200000|2020-07-13 17:10:00|20.5|20.14|20.5|20.14|20.5|20.14|20.5|20.14|1
1594660500000|2020-07-13 17:15:00|20.49|20.13|20.49|20.13|20.5|20.14|20.49|20.13|3
1594660800000|2020-07-13 17:20:00|20.48|20.12|20.48|20.12|20.49|20.13|20.48|20.12|3
1594661100000|2020-07-13 17:25:00|20.49|20.13|20.48|20.12|20.49|20.13|20.48|20.12|4
1594661400000|2020-07-13 17:30:00|20.49|20.13|20.49|20.13|20.49|20.13|20.48|20.12|3
1594661700000|2020-07-13 17:35:00|20.48|20.12|20.49|20.13|20.49|20.13|20.48|20.12|2
1594662000000|2020-07-13 17:40:00|20.48|20.12|20.43|20.07|20.49|20.13|20.42|20.06|25
1594662300000|2020-07-13 17:45:00|20.42|20.06|20.42|20.06|20.43|20.07|20.42|20.06|15
1594662600000|2020-07-13 17:50:00|20.43|20.07|20.43|20.07|20.44|20.08|20.42|20.06|15
1594662900000|2020-07-13 17:55:00|20.44|20.08|20.47|20.11|20.48|20.12|20.43|20.07|16
1594663200000|2020-07-13 18:00:00|20.46|20.1|20.42|20.06|20.47|20.11|20.41|20.05|38
1594663500000|2020-07-13 18:05:00|20.41|20.05|20.41|20.05|20.42|20.06|20.41|20.05|15
1594663800000|2020-07-13 18:10:00|20.42|20.06|20.38|20.02|20.43|20.07|20.35|19.99|35
1594664100000|2020-07-13 18:15:00|20.37|20.01|20.37|20.01|20.38|20.02|20.36|20|11
1594664400000|2020-07-13 18:20:00|20.36|20|20.36|20|20.36|20|20.35|19.99|13
1594664700000|2020-07-13 18:25:00|20.37|20.01|20.36|20|20.37|20.01|20.34|19.98|8
1594665000000|2020-07-13 18:30:00|20.35|19.99|20.31|19.95|20.37|20.01|20.29|19.93|25
1594665300000|2020-07-13 18:35:00|20.29|19.93|20.31|19.95|20.32|19.96|20.26|19.9|49
1594665600000|2020-07-13 18:40:00|20.32|19.96|20.31|19.95|20.34|19.98|20.3|19.94|25
1594665900000|2020-07-13 18:45:00|20.3|19.94|20.34|19.98|20.34|19.98|20.28|19.92|35
1594666200000|2020-07-13 18:50:00|20.35|19.99|20.32|19.96|20.35|19.99|20.31|19.95|8
1594666500000|2020-07-13 18:55:00|20.33|19.97|20.35|19.99|20.35|19.99|20.33|19.97|13
1594666800000|2020-07-13 19:00:00|20.34|19.98|20.3|19.94|20.34|19.98|20.28|19.92|10
1594667100000|2020-07-13 19:05:00|20.29|19.93|20.3|19.94|20.3|19.94|20.28|19.92|8
1594667400000|2020-07-13 19:10:00|20.31|19.95|20.31|19.95|20.31|19.95|20.31|19.95|1
1594667700000|2020-07-13 19:15:00|20.3|19.94|20.21|19.85|20.31|19.95|20.21|19.85|19
1594668000000|2020-07-13 19:20:00|20.2|19.84|20.15|19.79|20.21|19.85|20.01|19.65|113
1594668300000|2020-07-13 19:25:00|20.14|19.78|20.02|19.66|20.14|19.78|20.02|19.66|109
1594668600000|2020-07-13 19:30:00|20.01|19.65|19.68|19.32|20.05|19.69|19.49|19.13|381
1594668900000|2020-07-13 19:35:00|19.67|19.31|19.84|19.48|19.85|19.49|19.63|19.27|153
1594669200000|2020-07-13 19:40:00|19.83|19.47|19.87|19.51|19.9|19.54|19.81|19.45|95
1594669500000|2020-07-13 19:45:00|19.86|19.5|19.9|19.54|19.9|19.54|19.81|19.45|97
1594669800000|2020-07-13 19:50:00|19.91|19.55|19.84|19.48|19.91|19.55|19.84|19.48|78
1594670100000|2020-07-13 19:55:00|19.85|19.49|19.88|19.52|19.9|19.54|19.84|19.48|32
1594670400000|2020-07-13 20:00:00|19.87|19.51|19.86|19.5|19.88|19.52|19.83|19.47|78
1594670700000|2020-07-13 20:05:00|19.87|19.51|19.91|19.55|19.93|19.57|19.87|19.51|41
1594671000000|2020-07-13 20:10:00|19.9|19.54|19.93|19.57|19.93|19.57|19.87|19.51|33
1594671300000|2020-07-13 20:15:00|19.94|19.58|19.95|19.59|19.95|19.59|19.93|19.57|14
1594671600000|2020-07-13 20:20:00|19.96|19.6|19.93|19.57|19.97|19.61|19.93|19.57|22
1594671900000|2020-07-13 20:25:00|19.94|19.58|19.96|19.6|19.97|19.61|19.94|19.58|29
1594672200000|2020-07-13 20:30:00|19.95|19.59|20.04|19.68|20.04|19.68|19.95|19.59|36
1594672500000|2020-07-13 20:35:00|20.05|19.69|20.03|19.67|20.07|19.71|20.02|19.66|66
1594672800000|2020-07-13 20:40:00|20.02|19.66|20.02|19.66|20.04|19.68|20.02|19.66|13
1594673100000|2020-07-13 20:45:00|20.03|19.67|20.06|19.7|20.06|19.7|20.02|19.66|12
1594673400000|2020-07-13 20:50:00|20.05|19.69|20.04|19.68|20.05|19.69|20.04|19.68|4
1594673700000|2020-07-13 20:55:00|20.05|19.69|20.05|19.69|20.06|19.7|20.05|19.69|9
1594674000000|2020-07-13 21:00:00|20.04|19.68|19.97|19.61|20.04|19.68|19.97|19.61|20
1594674300000|2020-07-13 21:05:00|19.98|19.62|20.03|19.67|20.03|19.67|19.98|19.62|20
1594674600000|2020-07-13 21:10:00|20.04|19.68|20.06|19.7|20.07|19.71|20.04|19.68|23
1594674900000|2020-07-13 21:15:00|20.07|19.71|20.06|19.7|20.08|19.72|20.06|19.7|18
1594675200000|2020-07-13 21:20:00|20.07|19.71|20.07|19.71|20.07|19.71|20.06|19.7|5
1594675500000|2020-07-13 21:25:00|20.08|19.72|20.08|19.72|20.08|19.72|20.08|19.72|1
1594675800000|2020-07-13 21:30:00|20.09|19.73|20.09|19.73|20.1|19.74|20.08|19.72|13
1594676100000|2020-07-13 21:35:00|20.1|19.74|20.12|19.76|20.12|19.76|20.1|19.74|5
1594676400000|2020-07-13 21:40:00|20.11|19.75|20.11|19.75|20.12|19.76|20.1|19.74|19
1594676700000|2020-07-13 21:45:00|20.1|19.74|20.08|19.72|20.1|19.74|20.08|19.72|21
1594677000000|2020-07-13 21:50:00|20.09|19.73|20.08|19.72|20.09|19.73|20.08|19.72|4
1594677300000|2020-07-13 21:55:00|20.09|19.73|20.09|19.73|20.09|19.73|20.08|19.72|13
1594677600000|2020-07-13 22:00:00|20.08|19.72|19.99|19.63|20.08|19.72|19.99|19.63|35
1594677900000|2020-07-13 22:05:00|20|19.64|19.95|19.59|20|19.64|19.95|19.59|20
1594678200000|2020-07-13 22:10:00|19.96|19.6|19.98|19.62|19.98|19.62|19.94|19.58|11
1594678500000|2020-07-13 22:15:00|19.97|19.61|19.93|19.57|19.98|19.62|19.93|19.57|29
1594678800000|2020-07-13 22:20:00|19.92|19.56|19.98|19.62|19.98|19.62|19.9|19.54|37
1594679100000|2020-07-13 22:25:00|19.97|19.61|19.98|19.62|20|19.64|19.97|19.61|20
1594679400000|2020-07-13 22:30:00|19.99|19.63|19.98|19.62|19.99|19.63|19.97|19.61|14
1594679700000|2020-07-13 22:35:00|19.97|19.61|20|19.64|20|19.64|19.97|19.61|22
1594680000000|2020-07-13 22:40:00|19.99|19.63|20.05|19.69|20.05|19.69|19.99|19.63|19
1594680300000|2020-07-13 22:45:00|20.04|19.68|20.06|19.7|20.06|19.7|20.04|19.68|19
1594680600000|2020-07-13 22:50:00|20.07|19.71|20.08|19.72|20.08|19.72|20.05|19.69|35
1594680900000|2020-07-13 22:55:00|20.07|19.71|20.08|19.72|20.08|19.72|20.05|19.69|18
1594681200000|2020-07-13 23:00:00|20.07|19.71|20.04|19.68|20.07|19.71|20.03|19.67|26
1594681500000|2020-07-13 23:05:00|20.03|19.67|20|19.64|20.05|19.69|20|19.64|32
1594681800000|2020-07-13 23:10:00|19.99|19.63|20.01|19.65|20.01|19.65|19.98|19.62|23
1594682100000|2020-07-13 23:15:00|20|19.64|20.02|19.66|20.02|19.66|19.98|19.62|19
1594682400000|2020-07-13 23:20:00|20.01|19.65|19.99|19.63|20.01|19.65|19.99|19.63|23
1594682700000|2020-07-13 23:25:00|20|19.64|20.05|19.69|20.05|19.69|19.99|19.63|22
1594683000000|2020-07-13 23:30:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|6
1594683300000|2020-07-13 23:35:00|20.06|19.7|20.05|19.69|20.07|19.71|20.05|19.69|12
1594683600000|2020-07-13 23:40:00|20.04|19.68|20.07|19.71|20.07|19.71|20.04|19.68|24
1594683900000|2020-07-13 23:45:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|13
1594684200000|2020-07-13 23:50:00|20.09|19.73|20.07|19.71|20.09|19.73|20.07|19.71|23
1594684500000|2020-07-13 23:55:00|20.06|19.7|20.05|19.69|20.07|19.71|20.05|19.69|16
1594684800000|2020-07-14 00:00:00|20.04|19.68|19.97|19.61|20.04|19.68|19.96|19.6|29
1594685100000|2020-07-14 00:05:00|19.98|19.62|19.96|19.6|19.98|19.62|19.94|19.58|24
1594685400000|2020-07-14 00:10:00|19.95|19.59|20|19.64|20|19.64|19.94|19.58|32
1594685700000|2020-07-14 00:15:00|20.01|19.65|20.02|19.66|20.04|19.68|19.99|19.63|22
1594686000000|2020-07-14 00:20:00|20.01|19.65|19.97|19.61|20.02|19.66|19.97|19.61|15
1594686300000|2020-07-14 00:25:00|19.98|19.62|19.96|19.6|19.98|19.62|19.95|19.59|17
1594686600000|2020-07-14 00:30:00|19.95|19.59|19.96|19.6|19.96|19.6|19.95|19.59|24
1594686900000|2020-07-14 00:35:00|19.97|19.61|19.96|19.6|19.97|19.61|19.95|19.59|18
1594687200000|2020-07-14 00:40:00|19.97|19.61|19.95|19.59|19.97|19.61|19.95|19.59|27
1594687500000|2020-07-14 00:45:00|19.96|19.6|19.96|19.6|19.96|19.6|19.95|19.59|5
1594687800000|2020-07-14 00:50:00|19.95|19.59|19.93|19.57|19.96|19.6|19.93|19.57|23
1594688100000|2020-07-14 00:55:00|19.94|19.58|19.93|19.57|19.94|19.58|19.92|19.56|14
1594688400000|2020-07-14 01:00:00|19.92|19.56|19.9|19.54|19.93|19.57|19.86|19.5|38
1594688700000|2020-07-14 01:05:00|19.91|19.55|19.99|19.63|19.99|19.63|19.9|19.54|45
1594689000000|2020-07-14 01:10:00|19.98|19.62|20|19.64|20.01|19.65|19.98|19.62|19
1594689300000|2020-07-14 01:15:00|20.01|19.65|20.01|19.65|20.02|19.66|19.99|19.63|16
1594689600000|2020-07-14 01:20:00|20.02|19.66|20|19.64|20.02|19.66|20|19.64|19
1594689900000|2020-07-14 01:25:00|20.01|19.65|20.01|19.65|20.03|19.67|20|19.64|21
1594690200000|2020-07-14 01:30:00|20|19.64|20.02|19.66|20.04|19.68|20|19.64|15
1594690500000|2020-07-14 01:35:00|20.01|19.65|20|19.64|20.01|19.65|19.99|19.63|8
1594690800000|2020-07-14 01:40:00|19.99|19.63|20|19.64|20.02|19.66|19.99|19.63|24
1594691100000|2020-07-14 01:45:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|10
1594691400000|2020-07-14 01:50:00|19.99|19.63|19.99|19.63|19.99|19.63|19.99|19.63|1
1594691700000|2020-07-14 01:55:00|19.98|19.62|19.97|19.61|19.99|19.63|19.97|19.61|6
1594692000000|2020-07-14 02:00:00|19.98|19.62|20|19.64|20|19.64|19.98|19.62|9
1594692300000|2020-07-14 02:05:00|20.01|19.65|20.01|19.65|20.01|19.65|20|19.64|5
1594692600000|2020-07-14 02:10:00|20.02|19.66|20.02|19.66|20.02|19.66|20.01|19.65|5
1594692900000|2020-07-14 02:15:00|20.01|19.65|20|19.64|20.02|19.66|20|19.64|8
1594693200000|2020-07-14 02:20:00|19.99|19.63|20|19.64|20.01|19.65|19.99|19.63|16
1594693500000|2020-07-14 02:25:00|19.99|19.63|19.99|19.63|20.01|19.65|19.99|19.63|10
1594693800000|2020-07-14 02:30:00|19.98|19.62|19.97|19.61|19.99|19.63|19.96|19.6|18
1594694100000|2020-07-14 02:35:00|19.96|19.6|19.97|19.61|19.97|19.61|19.95|19.59|12
1594694400000|2020-07-14 02:40:00|19.96|19.6|19.97|19.61|19.97|19.61|19.95|19.59|4
1594694700000|2020-07-14 02:45:00|19.96|19.6|19.99|19.63|19.99|19.63|19.96|19.6|14
1594695000000|2020-07-14 02:50:00|20|19.64|20.02|19.66|20.02|19.66|19.99|19.63|31
1594695300000|2020-07-14 02:55:00|20.01|19.65|20|19.64|20.01|19.65|19.99|19.63|14
1594695600000|2020-07-14 03:00:00|20.01|19.65|20.03|19.67|20.03|19.67|20.01|19.65|19
1594695900000|2020-07-14 03:05:00|20.02|19.66|20.03|19.67|20.04|19.68|20.02|19.66|4
1594696200000|2020-07-14 03:10:00|20.02|19.66|20.02|19.66|20.04|19.68|20.02|19.66|15
1594696500000|2020-07-14 03:15:00|20.03|19.67|20.01|19.65|20.03|19.67|20.01|19.65|45
1594696800000|2020-07-14 03:20:00|20|19.64|19.97|19.61|20|19.64|19.97|19.61|22
1594697100000|2020-07-14 03:25:00|19.99|19.63|19.99|19.63|20.01|19.65|19.98|19.62|17
1594697400000|2020-07-14 03:30:00|20|19.64|20|19.64|20.01|19.65|19.99|19.63|9
1594697700000|2020-07-14 03:35:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|8
1594698000000|2020-07-14 03:40:00|19.99|19.63|19.99|19.63|20|19.64|19.97|19.61|25
1594698300000|2020-07-14 03:45:00|20|19.64|19.98|19.62|20|19.64|19.97|19.61|31
1594698600000|2020-07-14 03:50:00|19.99|19.63|19.95|19.59|20|19.64|19.95|19.59|33
1594698900000|2020-07-14 03:55:00|19.94|19.58|19.92|19.56|19.94|19.58|19.91|19.55|31
1594699200000|2020-07-14 04:00:00|19.91|19.55|19.96|19.6|19.97|19.61|19.9|19.54|24
1594699500000|2020-07-14 04:05:00|19.95|19.59|19.91|19.55|19.95|19.59|19.91|19.55|15
1594699800000|2020-07-14 04:10:00|19.92|19.56|19.9|19.54|19.93|19.57|19.9|19.54|23
1594700100000|2020-07-14 04:15:00|19.89|19.53|19.77|19.41|19.89|19.53|19.74|19.38|103
1594700400000|2020-07-14 04:20:00|19.78|19.42|19.74|19.38|19.82|19.46|19.7|19.34|126
1594700700000|2020-07-14 04:25:00|19.75|19.39|19.78|19.42|19.79|19.43|19.75|19.39|53
1594701000000|2020-07-14 04:30:00|19.77|19.41|19.8|19.44|19.81|19.45|19.74|19.38|54
1594701300000|2020-07-14 04:35:00|19.81|19.45|19.83|19.47|19.83|19.47|19.8|19.44|13
1594701600000|2020-07-14 04:40:00|19.82|19.46|19.82|19.46|19.84|19.48|19.81|19.45|47
1594701900000|2020-07-14 04:45:00|19.81|19.45|19.8|19.44|19.83|19.47|19.8|19.44|14
1594702200000|2020-07-14 04:50:00|19.81|19.45|19.81|19.45|19.81|19.45|19.8|19.44|5
1594702500000|2020-07-14 04:55:00|19.8|19.44|19.82|19.46|19.82|19.46|19.8|19.44|7
1594702800000|2020-07-14 05:00:00|19.81|19.45|19.77|19.41|19.81|19.45|19.75|19.39|21
1594703100000|2020-07-14 05:05:00|19.78|19.42|19.78|19.42|19.78|19.42|19.77|19.41|7
1594703400000|2020-07-14 05:10:00|19.77|19.41|19.75|19.39|19.77|19.41|19.74|19.38|13
1594703700000|2020-07-14 05:15:00|19.76|19.4|19.74|19.38|19.76|19.4|19.72|19.36|14
1594704000000|2020-07-14 05:20:00|19.73|19.37|19.72|19.36|19.74|19.38|19.69|19.33|33
1594704300000|2020-07-14 05:25:00|19.73|19.37|19.79|19.43|19.79|19.43|19.72|19.36|17
1594704600000|2020-07-14 05:30:00|19.8|19.44|19.84|19.48|19.84|19.48|19.79|19.43|15
1594704900000|2020-07-14 05:35:00|19.83|19.47|19.83|19.47|19.83|19.47|19.79|19.43|23
1594705200000|2020-07-14 05:40:00|19.84|19.48|19.79|19.43|19.84|19.48|19.79|19.43|19
1594705500000|2020-07-14 05:45:00|19.8|19.44|19.83|19.47|19.83|19.47|19.8|19.44|14
1594705800000|2020-07-14 05:50:00|19.84|19.48|19.85|19.49|19.86|19.5|19.83|19.47|18
1594706100000|2020-07-14 05:55:00|19.84|19.48|19.85|19.49|19.86|19.5|19.81|19.45|26
1594706400000|2020-07-14 06:00:00|19.84|19.48|19.85|19.49|19.86|19.5|19.84|19.48|20
1594706700000|2020-07-14 06:05:00|19.84|19.48|19.84|19.48|19.86|19.5|19.82|19.46|19
1594707000000|2020-07-14 06:10:00|19.85|19.49|19.88|19.52|19.88|19.52|19.84|19.48|22
1594707300000|2020-07-14 06:15:00|19.87|19.51|19.88|19.52|19.88|19.52|19.86|19.5|14
1594707600000|2020-07-14 06:20:00|19.87|19.51|19.87|19.51|19.88|19.52|19.85|19.49|23
1594707900000|2020-07-14 06:25:00|19.86|19.5|19.89|19.53|19.89|19.53|19.86|19.5|14
1594708200000|2020-07-14 06:30:00|19.88|19.52|19.87|19.51|19.89|19.53|19.86|19.5|6
1594708500000|2020-07-14 06:35:00|19.86|19.5|19.87|19.51|19.89|19.53|19.86|19.5|22
1594708800000|2020-07-14 06:40:00|19.88|19.52|19.89|19.53|19.89|19.53|19.88|19.52|10
1594709100000|2020-07-14 06:45:00|19.88|19.52|19.89|19.53|19.89|19.53|19.87|19.51|6
1594709400000|2020-07-14 06:50:00|19.88|19.52|19.86|19.5|19.89|19.53|19.86|19.5|13
1594709700000|2020-07-14 06:55:00|19.87|19.51|19.86|19.5|19.89|19.53|19.85|19.49|23
1594710000000|2020-07-14 07:00:00|19.85|19.49|19.88|19.52|19.88|19.52|19.85|19.49|20
1594710300000|2020-07-14 07:05:00|19.89|19.53|19.91|19.55|19.91|19.55|19.88|19.52|23
1594710600000|2020-07-14 07:10:00|19.9|19.54|19.88|19.52|19.9|19.54|19.88|19.52|13
1594710900000|2020-07-14 07:15:00|19.87|19.51|19.87|19.51|19.87|19.51|19.85|19.49|8
1594711200000|2020-07-14 07:20:00|19.88|19.52|19.87|19.51|19.89|19.53|19.87|19.51|8
1594711500000|2020-07-14 07:25:00|19.86|19.5|19.86|19.5|19.89|19.53|19.86|19.5|25
1594711800000|2020-07-14 07:30:00|19.87|19.51|19.87|19.51|19.88|19.52|19.86|19.5|9
1594712100000|2020-07-14 07:35:00|19.88|19.52|19.87|19.51|19.88|19.52|19.86|19.5|24
1594712400000|2020-07-14 07:40:00|19.86|19.5|19.85|19.49|19.87|19.51|19.84|19.48|14
1594712700000|2020-07-14 07:45:00|19.84|19.48|19.82|19.46|19.84|19.48|19.82|19.46|13
1594713000000|2020-07-14 07:50:00|19.83|19.47|19.85|19.49|19.85|19.49|19.83|19.47|13
1594713300000|2020-07-14 07:55:00|19.86|19.5|19.87|19.51|19.88|19.52|19.86|19.5|20
1594713600000|2020-07-14 08:00:00|19.88|19.52|19.85|19.49|19.88|19.52|19.85|19.49|6
1594713900000|2020-07-14 08:05:00|19.86|19.5|19.87|19.51|19.88|19.52|19.86|19.5|18
1594714200000|2020-07-14 08:10:00|19.88|19.52|19.93|19.57|19.95|19.59|19.87|19.51|29
1594714500000|2020-07-14 08:15:00|19.92|19.56|19.96|19.6|19.96|19.6|19.92|19.56|29
1594714800000|2020-07-14 08:20:00|19.95|19.59|19.98|19.62|19.98|19.62|19.95|19.59|24
1594715100000|2020-07-14 08:25:00|19.97|19.61|19.99|19.63|20|19.64|19.97|19.61|7
1594715400000|2020-07-14 08:30:00|20|19.64|20.02|19.66|20.02|19.66|19.99|19.63|21
1594715700000|2020-07-14 08:35:00|20.03|19.67|20.01|19.65|20.03|19.67|20|19.64|17
1594716000000|2020-07-14 08:40:00|20|19.64|19.98|19.62|20.01|19.65|19.98|19.62|21
1594716300000|2020-07-14 08:45:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|6
1594716600000|2020-07-14 08:50:00|19.99|19.63|19.99|19.63|19.99|19.63|19.99|19.63|1
1594716900000|2020-07-14 08:55:00|19.98|19.62|19.95|19.59|19.99|19.63|19.95|19.59|24
1594717200000|2020-07-14 09:00:00|19.94|19.58|19.98|19.62|19.98|19.62|19.93|19.57|35
1594717500000|2020-07-14 09:05:00|19.97|19.61|19.96|19.6|19.97|19.61|19.95|19.59|4
1594717800000|2020-07-14 09:10:00|19.95|19.59|20|19.64|20|19.64|19.95|19.59|10
1594718100000|2020-07-14 09:15:00|20.01|19.65|20.01|19.65|20.01|19.65|19.97|19.61|11
1594718400000|2020-07-14 09:20:00|20.02|19.66|20.01|19.65|20.02|19.66|20|19.64|6
1594719000000|2020-07-14 09:30:00|20|19.64|20|19.64|20.01|19.65|19.98|19.62|22
1594719300000|2020-07-14 09:35:00|19.99|19.63|19.99|19.63|20|19.64|19.99|19.63|3
1594719600000|2020-07-14 09:40:00|19.98|19.62|19.95|19.59|19.98|19.62|19.94|19.58|25
1594719900000|2020-07-14 09:45:00|19.94|19.58|19.94|19.58|19.95|19.59|19.94|19.58|9
1594720200000|2020-07-14 09:50:00|19.95|19.59|19.96|19.6|19.97|19.61|19.94|19.58|20
1594720500000|2020-07-14 09:55:00|19.97|19.61|19.96|19.6|19.98|19.62|19.96|19.6|20
1594720800000|2020-07-14 10:00:00|19.97|19.61|19.98|19.62|19.98|19.62|19.97|19.61|10
1594721100000|2020-07-14 10:05:00|19.97|19.61|19.94|19.58|19.98|19.62|19.93|19.57|34
1594721400000|2020-07-14 10:10:00|19.93|19.57|19.92|19.56|19.94|19.58|19.92|19.56|44
1594721700000|2020-07-14 10:15:00|19.91|19.55|19.91|19.55|19.91|19.55|19.89|19.53|11
1594722000000|2020-07-14 10:20:00|19.9|19.54|19.9|19.54|19.92|19.56|19.89|19.53|19
1594722300000|2020-07-14 10:25:00|19.91|19.55|19.93|19.57|19.93|19.57|19.91|19.55|11
1594722600000|2020-07-14 10:30:00|19.92|19.56|19.91|19.55|19.93|19.57|19.9|19.54|18
1594722900000|2020-07-14 10:35:00|19.92|19.56|19.92|19.56|19.92|19.56|19.9|19.54|7
1594723200000|2020-07-14 10:40:00|19.91|19.55|19.9|19.54|19.92|19.56|19.89|19.53|51
1594723500000|2020-07-14 10:45:00|19.91|19.55|19.9|19.54|19.91|19.55|19.88|19.52|19
1594723800000|2020-07-14 10:50:00|19.89|19.53|19.88|19.52|19.9|19.54|19.87|19.51|28
1594724100000|2020-07-14 10:55:00|19.89|19.53|19.93|19.57|19.93|19.57|19.88|19.52|17
1594724400000|2020-07-14 11:00:00|19.94|19.58|19.93|19.57|19.95|19.59|19.92|19.56|24
1594724700000|2020-07-14 11:05:00|19.94|19.58|19.93|19.57|19.94|19.58|19.93|19.57|2
1594725000000|2020-07-14 11:10:00|19.94|19.58|19.94|19.58|19.95|19.59|19.94|19.58|13
1594725300000|2020-07-14 11:15:00|19.95|19.59|19.95|19.59|19.95|19.59|19.94|19.58|5
1594725600000|2020-07-14 11:20:00|19.94|19.58|19.85|19.49|20.01|19.65|19.82|19.46|116
1594725900000|2020-07-14 11:25:00|19.86|19.5|20.05|19.69|20.05|19.69|19.85|19.49|139
1594726200000|2020-07-14 11:30:00|20.06|19.7|20.12|19.76|20.12|19.76|20.05|19.69|49
1594726500000|2020-07-14 11:35:00|20.13|19.77|20.11|19.75|20.14|19.78|20.04|19.68|40
1594726800000|2020-07-14 11:40:00|20.1|19.74|20.09|19.73|20.1|19.74|20.03|19.67|27
1594727100000|2020-07-14 11:45:00|20.08|19.72|20.11|19.75|20.12|19.76|20.08|19.72|18
1594727400000|2020-07-14 11:50:00|20.12|19.76|20.1|19.74|20.12|19.76|20.1|19.74|15
1594727700000|2020-07-14 11:55:00|20.09|19.73|20.11|19.75|20.13|19.77|20.09|19.73|27
1594728000000|2020-07-14 12:00:00|20.12|19.76|20.1|19.74|20.16|19.8|20.1|19.74|51
1594728300000|2020-07-14 12:05:00|20.09|19.73|20.08|19.72|20.1|19.74|20.06|19.7|17
1594728600000|2020-07-14 12:10:00|20.09|19.73|20.12|19.76|20.12|19.76|20.09|19.73|14
1594728900000|2020-07-14 12:15:00|20.11|19.75|20.08|19.72|20.12|19.76|20.07|19.71|18
1594729200000|2020-07-14 12:20:00|20.09|19.73|20.06|19.7|20.1|19.74|20.03|19.67|21
1594729500000|2020-07-14 12:25:00|20.05|19.69|20.09|19.73|20.09|19.73|20.05|19.69|9
1594729800000|2020-07-14 12:30:00|20.08|19.72|20.06|19.7|20.09|19.73|20.06|19.7|25
1594730100000|2020-07-14 12:35:00|20.05|19.69|20.06|19.7|20.07|19.71|20.04|19.68|12
1594730400000|2020-07-14 12:40:00|20.05|19.69|20.06|19.7|20.06|19.7|20.04|19.68|22
1594730700000|2020-07-14 12:45:00|20.07|19.71|20.05|19.69|20.07|19.71|20.04|19.68|23
1594731000000|2020-07-14 12:50:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|17
1594731300000|2020-07-14 12:55:00|20.05|19.69|20.04|19.68|20.06|19.7|20.04|19.68|12
1594731600000|2020-07-14 13:00:00|20.05|19.69|20.06|19.7|20.06|19.7|20.05|19.69|18
1594731900000|2020-07-14 13:05:00|20.05|19.69|20.02|19.66|20.06|19.7|20.01|19.65|29
1594732200000|2020-07-14 13:10:00|20.03|19.67|20.01|19.65|20.04|19.68|20.01|19.65|26
1594732500000|2020-07-14 13:15:00|20.02|19.66|20.02|19.66|20.05|19.69|20.01|19.65|25
1594732800000|2020-07-14 13:20:00|20.03|19.67|20.02|19.66|20.05|19.69|20.01|19.65|18
1594733100000|2020-07-14 13:25:00|20.01|19.65|19.98|19.62|20.01|19.65|19.97|19.61|20
1594733400000|2020-07-14 13:30:00|19.99|19.63|20.01|19.65|20.02|19.66|19.97|19.61|29
1594733700000|2020-07-14 13:35:00|20|19.64|20.02|19.66|20.02|19.66|19.99|19.63|17
1594734000000|2020-07-14 13:40:00|20.01|19.65|20.03|19.67|20.05|19.69|20|19.64|27
1594734300000|2020-07-14 13:45:00|20.04|19.68|20.01|19.65|20.05|19.69|20.01|19.65|36
1594734600000|2020-07-14 13:50:00|20|19.64|19.93|19.57|20.01|19.65|19.93|19.57|46
1594734900000|2020-07-14 13:55:00|19.92|19.56|19.95|19.59|19.98|19.62|19.92|19.56|26
1594735200000|2020-07-14 14:00:00|19.96|19.6|19.95|19.59|19.96|19.6|19.94|19.58|18
1594735500000|2020-07-14 14:05:00|19.94|19.58|19.92|19.56|19.95|19.59|19.92|19.56|23
1594735800000|2020-07-14 14:10:00|19.93|19.57|19.91|19.55|19.94|19.58|19.9|19.54|21
1594736100000|2020-07-14 14:15:00|19.92|19.56|19.95|19.59|19.96|19.6|19.92|19.56|12
1594736400000|2020-07-14 14:20:00|19.96|19.6|19.96|19.6|19.96|19.6|19.95|19.59|5
1594736700000|2020-07-14 14:25:00|19.95|19.59|19.96|19.6|19.96|19.6|19.95|19.59|10
1594737000000|2020-07-14 14:30:00|19.97|19.61|19.98|19.62|19.98|19.62|19.96|19.6|16
1594737300000|2020-07-14 14:35:00|19.97|19.61|19.99|19.63|19.99|19.63|19.97|19.61|3
1594737600000|2020-07-14 14:40:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|2
1594737900000|2020-07-14 14:45:00|20|19.64|20|19.64|20|19.64|19.98|19.62|5
1594738200000|2020-07-14 14:50:00|20.01|19.65|19.99|19.63|20.01|19.65|19.98|19.62|15
1594738500000|2020-07-14 14:55:00|19.98|19.62|19.99|19.63|20.01|19.65|19.98|19.62|8
1594738800000|2020-07-14 15:00:00|20|19.64|20.02|19.66|20.03|19.67|19.99|19.63|21
1594739100000|2020-07-14 15:05:00|20.01|19.65|20|19.64|20.02|19.66|20|19.64|16
1594739400000|2020-07-14 15:10:00|20.01|19.65|20.02|19.66|20.03|19.67|20|19.64|22
1594739700000|2020-07-14 15:15:00|20.03|19.67|20.03|19.67|20.03|19.67|20.01|19.65|41
1594740000000|2020-07-14 15:20:00|20.02|19.66|20.01|19.65|20.03|19.67|19.99|19.63|33
1594740300000|2020-07-14 15:25:00|20|19.64|20.02|19.66|20.03|19.67|20|19.64|17
1594740600000|2020-07-14 15:30:00|20.03|19.67|20.03|19.67|20.04|19.68|20.02|19.66|17
1594740900000|2020-07-14 15:35:00|20.04|19.68|20.02|19.66|20.05|19.69|20.02|19.66|23
1594741200000|2020-07-14 15:40:00|20.03|19.67|20.05|19.69|20.06|19.7|20.03|19.67|11
1594741500000|2020-07-14 15:45:00|20.06|19.7|20.05|19.69|20.07|19.71|20.04|19.68|16
1594741800000|2020-07-14 15:50:00|20.06|19.7|20.04|19.68|20.07|19.71|20.04|19.68|11
1594742100000|2020-07-14 15:55:00|20.05|19.69|19.99|19.63|20.05|19.69|19.99|19.63|19
1594742400000|2020-07-14 16:00:00|20|19.64|20.08|19.72|20.09|19.73|20|19.64|13
1594742700000|2020-07-14 16:05:00|20.09|19.73|20.01|19.65|20.11|19.75|20.01|19.65|46
1594743000000|2020-07-14 16:10:00|20.02|19.66|20.01|19.65|20.02|19.66|19.97|19.61|40
1594743300000|2020-07-14 16:15:00|20|19.64|20.02|19.66|20.03|19.67|19.98|19.62|23
1594743600000|2020-07-14 16:20:00|20.03|19.67|20.05|19.69|20.06|19.7|20.03|19.67|11
1594743900000|2020-07-14 16:25:00|20.06|19.7|20.01|19.65|20.06|19.7|20.01|19.65|16
1594744200000|2020-07-14 16:30:00|20.02|19.66|20.05|19.69|20.06|19.7|20.02|19.66|10
1594744500000|2020-07-14 16:35:00|20.06|19.7|20.07|19.71|20.07|19.71|20.05|19.69|10
1594744800000|2020-07-14 16:40:00|20.06|19.7|20.04|19.68|20.07|19.71|20.02|19.66|21
1594745100000|2020-07-14 16:45:00|20.05|19.69|20.05|19.69|20.07|19.71|20.04|19.68|11
1594745400000|2020-07-14 16:50:00|20.04|19.68|20.04|19.68|20.06|19.7|20.04|19.68|15
1594745700000|2020-07-14 16:55:00|20.03|19.67|20.01|19.65|20.04|19.68|19.98|19.62|32
1594746000000|2020-07-14 17:00:00|20.02|19.66|20.01|19.65|20.03|19.67|20|19.64|26
1594746300000|2020-07-14 17:05:00|20.02|19.66|20.02|19.66|20.02|19.66|20.01|19.65|33
1594746600000|2020-07-14 17:10:00|20.03|19.67|20.03|19.67|20.04|19.68|20.03|19.67|13
1594746900000|2020-07-14 17:15:00|20.02|19.66|20.03|19.67|20.05|19.69|20.02|19.66|16
1594747200000|2020-07-14 17:20:00|20.04|19.68|20.04|19.68|20.05|19.69|20.02|19.66|11
1594747500000|2020-07-14 17:25:00|20.03|19.67|20.01|19.65|20.04|19.68|20.01|19.65|12
1594747800000|2020-07-14 17:30:00|20.02|19.66|20.04|19.68|20.04|19.68|20.02|19.66|9
1594748100000|2020-07-14 17:35:00|20.05|19.69|20.04|19.68|20.05|19.69|20.04|19.68|18
1594748400000|2020-07-14 17:40:00|20.05|19.69|20.05|19.69|20.06|19.7|20.04|19.68|25
1594748700000|2020-07-14 17:45:00|20.06|19.7|20.08|19.72|20.09|19.73|20.05|19.69|53
1594749000000|2020-07-14 17:50:00|20.07|19.71|20.09|19.73|20.1|19.74|20.07|19.71|33
1594749300000|2020-07-14 17:55:00|20.1|19.74|20.07|19.71|20.1|19.74|20.04|19.68|63
1594749600000|2020-07-14 18:00:00|20.08|19.72|20.04|19.68|20.09|19.73|20.04|19.68|43
1594749900000|2020-07-14 18:05:00|20.05|19.69|20.06|19.7|20.06|19.7|20.04|19.68|12
1594750200000|2020-07-14 18:10:00|20.07|19.71|20.08|19.72|20.08|19.72|20.06|19.7|14
1594750500000|2020-07-14 18:15:00|20.09|19.73|20.1|19.74|20.1|19.74|20.08|19.72|8
1594750800000|2020-07-14 18:20:00|20.11|19.75|20.11|19.75|20.12|19.76|20.1|19.74|9
1594751100000|2020-07-14 18:25:00|20.1|19.74|20.12|19.76|20.13|19.77|20.1|19.74|13
1594751400000|2020-07-14 18:30:00|20.13|19.77|20.11|19.75|20.13|19.77|20.11|19.75|11
1594751700000|2020-07-14 18:35:00|20.1|19.74|20.12|19.76|20.13|19.77|20.1|19.74|28
1594752000000|2020-07-14 18:40:00|20.11|19.75|20.09|19.73|20.12|19.76|20.09|19.73|11
1594752300000|2020-07-14 18:45:00|20.1|19.74|20.09|19.73|20.1|19.74|20.08|19.72|10
1594752600000|2020-07-14 18:50:00|20.08|19.72|20.07|19.71|20.08|19.72|20.07|19.71|6
1594752900000|2020-07-14 18:55:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|9
1594753200000|2020-07-14 19:00:00|20.09|19.73|20.08|19.72|20.09|19.73|20.07|19.71|12
1594753500000|2020-07-14 19:05:00|20.09|19.73|20.08|19.72|20.09|19.73|20.07|19.71|20
1594753800000|2020-07-14 19:10:00|20.09|19.73|20.06|19.7|20.09|19.73|20.06|19.7|20
1594754100000|2020-07-14 19:15:00|20.07|19.71|20.05|19.69|20.08|19.72|20.04|19.68|27
1594754400000|2020-07-14 19:20:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|11
1594754700000|2020-07-14 19:25:00|20.07|19.71|20.1|19.74|20.11|19.75|20.07|19.71|6
1594755000000|2020-07-14 19:30:00|20.11|19.75|20.12|19.76|20.12|19.76|20.1|19.74|10
1594755300000|2020-07-14 19:35:00|20.13|19.77|20.12|19.76|20.13|19.77|20.11|19.75|20
1594755600000|2020-07-14 19:40:00|20.11|19.75|20.12|19.76|20.12|19.76|20.11|19.75|4
1594755900000|2020-07-14 19:45:00|20.13|19.77|20.13|19.77|20.14|19.78|20.12|19.76|11
1594756200000|2020-07-14 19:50:00|20.14|19.78|20.12|19.76|20.16|19.8|20.12|19.76|31
1594756500000|2020-07-14 19:55:00|20.11|19.75|20.13|19.77|20.14|19.78|20.11|19.75|37
1594756800000|2020-07-14 20:00:00|20.14|19.78|20.12|19.76|20.15|19.79|20.1|19.74|41
1594757100000|2020-07-14 20:05:00|20.11|19.75|20.12|19.76|20.13|19.77|20.11|19.75|14
1594757400000|2020-07-14 20:10:00|20.11|19.75|20.14|19.78|20.14|19.78|20.11|19.75|8
1594757700000|2020-07-14 20:15:00|20.13|19.77|20.11|19.75|20.14|19.78|20.11|19.75|23
1594758000000|2020-07-14 20:20:00|20.12|19.76|20.11|19.75|20.12|19.76|20.1|19.74|4
1594758300000|2020-07-14 20:25:00|20.1|19.74|20.1|19.74|20.11|19.75|20.1|19.74|11
1594758600000|2020-07-14 20:30:00|20.11|19.75|20.1|19.74|20.11|19.75|20.09|19.73|26
1594758900000|2020-07-14 20:35:00|20.11|19.75|20.15|19.79|20.15|19.79|20.11|19.75|9
1594759200000|2020-07-14 20:40:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|19
1594759500000|2020-07-14 20:45:00|20.13|19.77|20.13|19.77|20.14|19.78|20.13|19.77|15
1594759800000|2020-07-14 20:50:00|20.12|19.76|20.12|19.76|20.12|19.76|20.11|19.75|13
1594760100000|2020-07-14 20:55:00|20.11|19.75|20.11|19.75|20.12|19.76|20.11|19.75|15
1594760400000|2020-07-14 21:00:00|20.12|19.76|20.11|19.75|20.12|19.76|20.11|19.75|8
1594760700000|2020-07-14 21:05:00|20.12|19.76|20.12|19.76|20.13|19.77|20.11|19.75|7
1594761000000|2020-07-14 21:10:00|20.11|19.75|20.08|19.72|20.11|19.75|20.08|19.72|4
1594761300000|2020-07-14 21:15:00|20.07|19.71|20.02|19.66|20.07|19.71|20.02|19.66|21
1594761600000|2020-07-14 21:20:00|20.03|19.67|20.03|19.67|20.03|19.67|20.02|19.66|3
1594761900000|2020-07-14 21:25:00|20.04|19.68|20.02|19.66|20.04|19.68|20.02|19.66|3
1594762200000|2020-07-14 21:30:00|20.03|19.67|20.03|19.67|20.03|19.67|20.02|19.66|7
1594762500000|2020-07-14 21:35:00|20.02|19.66|20.01|19.65|20.03|19.67|20.01|19.65|28
1594762800000|2020-07-14 21:40:00|20.02|19.66|20|19.64|20.02|19.66|19.99|19.63|9
1594763100000|2020-07-14 21:45:00|20.01|19.65|20|19.64|20.01|19.65|19.99|19.63|6
1594763400000|2020-07-14 21:50:00|20.01|19.65|20.04|19.68|20.06|19.7|20|19.64|40
1594763700000|2020-07-14 21:55:00|20.05|19.69|20.08|19.72|20.08|19.72|20.05|19.69|6
1594764000000|2020-07-14 22:00:00|20.09|19.73|20.12|19.76|20.12|19.76|20.09|19.73|33
1594764300000|2020-07-14 22:05:00|20.11|19.75|20.09|19.73|20.12|19.76|20.08|19.72|11
1594764600000|2020-07-14 22:10:00|20.08|19.72|20.08|19.72|20.09|19.73|20.08|19.72|13
1594764900000|2020-07-14 22:15:00|20.07|19.71|20.05|19.69|20.08|19.72|20.05|19.69|11
1594765200000|2020-07-14 22:20:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|2
1594765500000|2020-07-14 22:25:00|20.06|19.7|20.05|19.69|20.06|19.7|20.05|19.69|6
1594765800000|2020-07-14 22:30:00|20.06|19.7|20.08|19.72|20.09|19.73|20.05|19.69|19
1594766100000|2020-07-14 22:35:00|20.09|19.73|20.07|19.71|20.09|19.73|20.07|19.71|23
1594766400000|2020-07-14 22:40:00|20.08|19.72|20.08|19.72|20.09|19.73|20.06|19.7|19
1594766700000|2020-07-14 22:45:00|20.07|19.71|20.06|19.7|20.09|19.73|20.05|19.69|20
1594767000000|2020-07-14 22:50:00|20.05|19.69|20.06|19.7|20.06|19.7|20.05|19.69|4
1594767300000|2020-07-14 22:55:00|20.07|19.71|20.07|19.71|20.08|19.72|20.06|19.7|9
1594767600000|2020-07-14 23:00:00|20.08|19.72|20.06|19.7|20.08|19.72|20.06|19.7|15
1594767900000|2020-07-14 23:05:00|20.07|19.71|20.07|19.71|20.07|19.71|20.06|19.7|7
1594768200000|2020-07-14 23:10:00|20.08|19.72|20.12|19.76|20.14|19.78|20.08|19.72|24
1594768500000|2020-07-14 23:15:00|20.13|19.77|20.1|19.74|20.13|19.77|20.1|19.74|10
1594768800000|2020-07-14 23:20:00|20.11|19.75|20.13|19.77|20.13|19.77|20.1|19.74|19
1594769100000|2020-07-14 23:25:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|3
1594769400000|2020-07-14 23:30:00|20.13|19.77|20.14|19.78|20.14|19.78|20.13|19.77|2
1594769700000|2020-07-14 23:35:00|20.13|19.77|20.1|19.74|20.13|19.77|20.1|19.74|8
1594770000000|2020-07-14 23:40:00|20.09|19.73|20.1|19.74|20.1|19.74|20.09|19.73|16
1594770300000|2020-07-14 23:45:00|20.09|19.73|20.09|19.73|20.1|19.74|20.08|19.72|17
1594770600000|2020-07-14 23:50:00|20.08|19.72|20.08|19.72|20.08|19.72|20.08|19.72|1
1594770900000|2020-07-14 23:55:00|20.09|19.73|20.09|19.73|20.1|19.74|20.09|19.73|11
1594771200000|2020-07-15 00:00:00|20.1|19.74|20.1|19.74|20.1|19.74|20.09|19.73|19
1594771500000|2020-07-15 00:05:00|20.11|19.75|20.14|19.78|20.14|19.78|20.1|19.74|20
1594771800000|2020-07-15 00:10:00|20.15|19.79|20.14|19.78|20.15|19.79|20.12|19.76|20
1594772100000|2020-07-15 00:15:00|20.13|19.77|20.15|19.79|20.16|19.8|20.12|19.76|20
1594772400000|2020-07-15 00:20:00|20.16|19.8|20.15|19.79|20.16|19.8|20.14|19.78|4
1594772700000|2020-07-15 00:25:00|20.14|19.78|20.14|19.78|20.16|19.8|20.14|19.78|13
1594773000000|2020-07-15 00:30:00|20.15|19.79|20.12|19.76|20.15|19.79|20.12|19.76|20
1594773300000|2020-07-15 00:35:00|20.11|19.75|20.1|19.74|20.12|19.76|20.08|19.72|28
1594773600000|2020-07-15 00:40:00|20.09|19.73|20.09|19.73|20.09|19.73|20.08|19.72|5
1594773900000|2020-07-15 00:45:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|2
1594774200000|2020-07-15 00:50:00|20.08|19.72|20.1|19.74|20.1|19.74|20.08|19.72|15
1594774500000|2020-07-15 00:55:00|20.11|19.75|20.1|19.74|20.11|19.75|20.1|19.74|14
1594774800000|2020-07-15 01:00:00|20.11|19.75|20.12|19.76|20.13|19.77|20.11|19.75|4
1594775100000|2020-07-15 01:05:00|20.13|19.77|20.12|19.76|20.13|19.77|20.11|19.75|4
1594775400000|2020-07-15 01:10:00|20.11|19.75|20.12|19.76|20.12|19.76|20.11|19.75|20
1594775700000|2020-07-15 01:15:00|20.11|19.75|20.11|19.75|20.12|19.76|20.11|19.75|15
1594776000000|2020-07-15 01:20:00|20.1|19.74|20.09|19.73|20.12|19.76|20.09|19.73|25
1594776300000|2020-07-15 01:25:00|20.08|19.72|20.06|19.7|20.09|19.73|20.04|19.68|29
1594776600000|2020-07-15 01:30:00|20.07|19.71|20.06|19.7|20.07|19.71|20.04|19.68|18
1594776900000|2020-07-15 01:35:00|20.05|19.69|20.09|19.73|20.1|19.74|20.05|19.69|19
1594777200000|2020-07-15 01:40:00|20.08|19.72|20.09|19.73|20.1|19.74|20.07|19.71|12
1594777500000|2020-07-15 01:45:00|20.1|19.74|20.1|19.74|20.11|19.75|20.09|19.73|9
1594777800000|2020-07-15 01:50:00|20.11|19.75|20.09|19.73|20.11|19.75|20.08|19.72|5
1594778100000|2020-07-15 01:55:00|20.1|19.74|20.12|19.76|20.13|19.77|20.1|19.74|23
1594778400000|2020-07-15 02:00:00|20.13|19.77|20.11|19.75|20.13|19.77|20.11|19.75|11
1594778700000|2020-07-15 02:05:00|20.1|19.74|20.11|19.75|20.12|19.76|20.1|19.74|4
1594779000000|2020-07-15 02:10:00|20.1|19.74|20.09|19.73|20.11|19.75|20.08|19.72|26
1594779300000|2020-07-15 02:15:00|20.08|19.72|20.08|19.72|20.09|19.73|20.07|19.71|9
1594779600000|2020-07-15 02:20:00|20.07|19.71|20.07|19.71|20.08|19.72|20.06|19.7|19
1594779900000|2020-07-15 02:25:00|20.08|19.72|20.06|19.7|20.08|19.72|20.06|19.7|3
1594780500000|2020-07-15 02:35:00|20.07|19.71|20.06|19.7|20.07|19.71|20.06|19.7|8
1594780800000|2020-07-15 02:40:00|20.07|19.71|20.05|19.69|20.07|19.71|20.05|19.69|9
1594781100000|2020-07-15 02:45:00|20.06|19.7|20.05|19.69|20.06|19.7|20.04|19.68|10
1594781400000|2020-07-15 02:50:00|20.06|19.7|20.05|19.69|20.07|19.71|20.05|19.69|18
1594781700000|2020-07-15 02:55:00|20.06|19.7|20.06|19.7|20.06|19.7|20.05|19.69|7
1594782000000|2020-07-15 03:00:00|20.05|19.69|20.06|19.7|20.06|19.7|20.05|19.69|4
1594782300000|2020-07-15 03:05:00|20.05|19.69|20.05|19.69|20.05|19.69|20.05|19.69|1
1594782600000|2020-07-15 03:10:00|20.06|19.7|20.07|19.71|20.07|19.71|20.05|19.69|8
1594782900000|2020-07-15 03:15:00|20.06|19.7|20.07|19.71|20.07|19.71|20.06|19.7|10
1594783200000|2020-07-15 03:20:00|20.08|19.72|20.1|19.74|20.1|19.74|20.07|19.71|7
1594783500000|2020-07-15 03:25:00|20.09|19.73|20.09|19.73|20.1|19.74|20.09|19.73|19
1594783800000|2020-07-15 03:30:00|20.08|19.72|20.08|19.72|20.09|19.73|20.08|19.72|5
1594784100000|2020-07-15 03:35:00|20.07|19.71|20.07|19.71|20.08|19.72|20.07|19.71|3
1594784400000|2020-07-15 03:40:00|20.08|19.72|20.06|19.7|20.08|19.72|20.05|19.69|15
1594785000000|2020-07-15 03:50:00|20.05|19.69|20.04|19.68|20.05|19.69|20.04|19.68|8
1594785300000|2020-07-15 03:55:00|20.05|19.69|20.03|19.67|20.05|19.69|20.02|19.66|21
1594785600000|2020-07-15 04:00:00|20.02|19.66|20.04|19.68|20.04|19.68|20.02|19.66|23
1594785900000|2020-07-15 04:05:00|20.03|19.67|20.03|19.67|20.03|19.67|20.02|19.66|3
1594786200000|2020-07-15 04:10:00|20.02|19.66|20.03|19.67|20.03|19.67|20.02|19.66|6
1594786500000|2020-07-15 04:15:00|20.02|19.66|20.03|19.67|20.04|19.68|20.02|19.66|20
1594786800000|2020-07-15 04:20:00|20.02|19.66|20.04|19.68|20.05|19.69|20.02|19.66|23
1594787100000|2020-07-15 04:25:00|20.05|19.69|20.05|19.69|20.05|19.69|20.04|19.68|7
1594787400000|2020-07-15 04:30:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|8
1594787700000|2020-07-15 04:35:00|20.06|19.7|20.05|19.69|20.06|19.7|20.05|19.69|10
1594788000000|2020-07-15 04:40:00|20.06|19.7|20.05|19.69|20.06|19.7|20.04|19.68|6
1594788300000|2020-07-15 04:45:00|20.06|19.7|20.07|19.71|20.07|19.71|20.05|19.69|14
1594788600000|2020-07-15 04:50:00|20.08|19.72|20.07|19.71|20.08|19.72|20.06|19.7|6
1594788900000|2020-07-15 04:55:00|20.08|19.72|20.09|19.73|20.1|19.74|20.07|19.71|10
1594789200000|2020-07-15 05:00:00|20.1|19.74|20.06|19.7|20.1|19.74|20.06|19.7|17
1594789500000|2020-07-15 05:05:00|20.07|19.71|20.06|19.7|20.07|19.71|20.06|19.7|2
1594789800000|2020-07-15 05:10:00|20.07|19.71|20.08|19.72|20.09|19.73|20.07|19.71|4
1594790100000|2020-07-15 05:15:00|20.09|19.73|20.1|19.74|20.1|19.74|20.09|19.73|18
1594790400000|2020-07-15 05:20:00|20.09|19.73|20.07|19.71|20.1|19.74|20.07|19.71|17
1594790700000|2020-07-15 05:25:00|20.08|19.72|20.07|19.71|20.08|19.72|20.07|19.71|6
1594791000000|2020-07-15 05:30:00|20.06|19.7|20.04|19.68|20.08|19.72|20.04|19.68|25
1594791300000|2020-07-15 05:35:00|20.05|19.69|20.05|19.69|20.06|19.7|20.05|19.69|7
1594791600000|2020-07-15 05:40:00|20.04|19.68|20.04|19.68|20.05|19.69|20.03|19.67|9
1594791900000|2020-07-15 05:45:00|20.03|19.67|20.04|19.68|20.04|19.68|20.03|19.67|8
1594792200000|2020-07-15 05:50:00|20.05|19.69|20.05|19.69|20.06|19.7|20.04|19.68|7
1594792500000|2020-07-15 05:55:00|20.06|19.7|20.05|19.69|20.07|19.71|20.05|19.69|26
1594792800000|2020-07-15 06:00:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|8
1594793100000|2020-07-15 06:05:00|20.04|19.68|20.02|19.66|20.05|19.69|20.02|19.66|9
1594793400000|2020-07-15 06:10:00|20.03|19.67|20.03|19.67|20.04|19.68|20.03|19.67|7
1594793700000|2020-07-15 06:15:00|20.02|19.66|20.01|19.65|20.03|19.67|20.01|19.65|10
1594794300000|2020-07-15 06:25:00|20|19.64|19.99|19.63|20.01|19.65|19.98|19.62|20
1594794600000|2020-07-15 06:30:00|19.98|19.62|19.99|19.63|19.99|19.63|19.98|19.62|8
1594794900000|2020-07-15 06:35:00|20|19.64|19.98|19.62|20|19.64|19.98|19.62|5
1594795200000|2020-07-15 06:40:00|19.99|19.63|19.99|19.63|19.99|19.63|19.99|19.63|1
1594795500000|2020-07-15 06:45:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|2
1594795800000|2020-07-15 06:50:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|2
1594796100000|2020-07-15 06:55:00|20.02|19.66|20|19.64|20.02|19.66|19.99|19.63|7
1594796400000|2020-07-15 07:00:00|19.99|19.63|19.92|19.56|19.99|19.63|19.9|19.54|41
1594796700000|2020-07-15 07:05:00|19.91|19.55|19.94|19.58|19.94|19.58|19.91|19.55|16
1594797000000|2020-07-15 07:10:00|19.93|19.57|19.93|19.57|19.93|19.57|19.91|19.55|15
1594797300000|2020-07-15 07:15:00|19.94|19.58|19.97|19.61|19.97|19.61|19.93|19.57|8
1594797600000|2020-07-15 07:20:00|19.96|19.6|19.94|19.58|19.97|19.61|19.93|19.57|9
1594797900000|2020-07-15 07:25:00|19.93|19.57|19.91|19.55|19.93|19.57|19.91|19.55|7
1594798200000|2020-07-15 07:30:00|19.92|19.56|19.94|19.58|19.94|19.58|19.91|19.55|13
1594798500000|2020-07-15 07:35:00|19.93|19.57|19.93|19.57|19.96|19.6|19.92|19.56|17
1594798800000|2020-07-15 07:40:00|19.94|19.58|19.96|19.6|19.97|19.61|19.93|19.57|31
1594799100000|2020-07-15 07:45:00|19.97|19.61|19.96|19.6|19.97|19.61|19.94|19.58|20
1594799400000|2020-07-15 07:50:00|19.97|19.61|19.99|19.63|19.99|19.63|19.97|19.61|7
1594799700000|2020-07-15 07:55:00|19.98|19.62|19.99|19.63|19.99|19.63|19.97|19.61|12
1594800000000|2020-07-15 08:00:00|19.98|19.62|19.97|19.61|20|19.64|19.97|19.61|14
1594800300000|2020-07-15 08:05:00|19.98|19.62|19.97|19.61|19.98|19.62|19.97|19.61|16
1594800600000|2020-07-15 08:10:00|19.98|19.62|19.97|19.61|19.98|19.62|19.97|19.61|4
1594800900000|2020-07-15 08:15:00|19.98|19.62|19.96|19.6|19.98|19.62|19.96|19.6|5
1594801200000|2020-07-15 08:20:00|19.95|19.59|19.93|19.57|19.96|19.6|19.92|19.56|18
1594801500000|2020-07-15 08:25:00|19.92|19.56|19.91|19.55|19.94|19.58|19.89|19.53|26
1594801800000|2020-07-15 08:30:00|19.9|19.54|19.93|19.57|19.94|19.58|19.89|19.53|16
1594802100000|2020-07-15 08:35:00|19.94|19.58|19.94|19.58|19.96|19.6|19.93|19.57|15
1594802400000|2020-07-15 08:40:00|19.95|19.59|19.94|19.58|19.96|19.6|19.93|19.57|32
1594802700000|2020-07-15 08:45:00|19.93|19.57|19.94|19.58|19.95|19.59|19.93|19.57|24
1594803000000|2020-07-15 08:50:00|19.95|19.59|19.95|19.59|19.96|19.6|19.94|19.58|35
1594803300000|2020-07-15 08:55:00|19.94|19.58|19.95|19.59|19.95|19.59|19.94|19.58|8
1594803600000|2020-07-15 09:00:00|19.94|19.58|19.95|19.59|19.97|19.61|19.94|19.58|12
1594803900000|2020-07-15 09:05:00|19.96|19.6|19.97|19.61|19.97|19.61|19.95|19.59|20
1594804200000|2020-07-15 09:10:00|19.96|19.6|19.94|19.58|19.97|19.61|19.93|19.57|15
1594804500000|2020-07-15 09:15:00|19.93|19.57|19.92|19.56|19.94|19.58|19.91|19.55|15
1594804800000|2020-07-15 09:20:00|19.93|19.57|19.9|19.54|19.93|19.57|19.9|19.54|14
1594805100000|2020-07-15 09:25:00|19.91|19.55|19.89|19.53|19.92|19.56|19.89|19.53|13
1594805400000|2020-07-15 09:30:00|19.88|19.52|19.88|19.52|19.92|19.56|19.88|19.52|41
1594805700000|2020-07-15 09:35:00|19.89|19.53|19.88|19.52|19.89|19.53|19.83|19.47|58
1594806000000|2020-07-15 09:40:00|19.87|19.51|19.91|19.55|19.93|19.57|19.86|19.5|44
1594806300000|2020-07-15 09:45:00|19.92|19.56|19.92|19.56|19.94|19.58|19.91|19.55|30
1594806600000|2020-07-15 09:50:00|19.93|19.57|19.93|19.57|19.94|19.58|19.91|19.55|33
1594806900000|2020-07-15 09:55:00|19.94|19.58|19.92|19.56|19.94|19.58|19.92|19.56|25
1594807200000|2020-07-15 10:00:00|19.93|19.57|19.95|19.59|19.95|19.59|19.91|19.55|15
1594807500000|2020-07-15 10:05:00|19.94|19.58|19.95|19.59|19.96|19.6|19.94|19.58|20
1594807800000|2020-07-15 10:10:00|19.96|19.6|19.98|19.62|19.99|19.63|19.95|19.59|72
1594808100000|2020-07-15 10:15:00|19.99|19.63|19.98|19.62|20|19.64|19.97|19.61|37
1594808400000|2020-07-15 10:20:00|19.97|19.61|19.98|19.62|19.99|19.63|19.97|19.61|18
1594808700000|2020-07-15 10:25:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|18
1594809000000|2020-07-15 10:30:00|19.99|19.63|20.01|19.65|20.01|19.65|19.98|19.62|31
1594809300000|2020-07-15 10:35:00|20|19.64|20.01|19.65|20.03|19.67|20|19.64|16
1594809600000|2020-07-15 10:40:00|20|19.64|20.02|19.66|20.02|19.66|20|19.64|13
1594809900000|2020-07-15 10:45:00|20.03|19.67|20.01|19.65|20.03|19.67|20.01|19.65|9
1594810200000|2020-07-15 10:50:00|20.02|19.66|20.02|19.66|20.02|19.66|20.01|19.65|11
1594810500000|2020-07-15 10:55:00|20.01|19.65|20.07|19.71|20.07|19.71|20.01|19.65|28
1594810800000|2020-07-15 11:00:00|20.08|19.72|20.05|19.69|20.09|19.73|20.03|19.67|44
1594811100000|2020-07-15 11:05:00|20.06|19.7|20.04|19.68|20.07|19.71|20.04|19.68|15
1594811400000|2020-07-15 11:10:00|20.05|19.69|20.06|19.7|20.07|19.71|20.05|19.69|30
1594811700000|2020-07-15 11:15:00|20.05|19.69|20.07|19.71|20.07|19.71|20.04|19.68|23
1594812000000|2020-07-15 11:20:00|20.06|19.7|20.07|19.71|20.08|19.72|20.05|19.69|22
1594812300000|2020-07-15 11:25:00|20.06|19.7|20.07|19.71|20.07|19.71|20.05|19.69|18
1594812600000|2020-07-15 11:30:00|20.06|19.7|20.07|19.71|20.07|19.71|20.04|19.68|36
1594812900000|2020-07-15 11:35:00|20.06|19.7|20.07|19.71|20.08|19.72|20.05|19.69|52
1594813200000|2020-07-15 11:40:00|20.06|19.7|20.05|19.69|20.07|19.71|20.04|19.68|14
1594813500000|2020-07-15 11:45:00|20.04|19.68|20.04|19.68|20.07|19.71|20.04|19.68|35
1594813800000|2020-07-15 11:50:00|20.05|19.69|20.04|19.68|20.05|19.69|20.03|19.67|20
1594814100000|2020-07-15 11:55:00|20.03|19.67|20.03|19.67|20.05|19.69|20.03|19.67|15
1594814400000|2020-07-15 12:00:00|20.05|19.69|20.07|19.71|20.07|19.71|20.04|19.68|25
1594814700000|2020-07-15 12:05:00|20.08|19.72|20.09|19.73|20.09|19.73|20.07|19.71|14
1594815000000|2020-07-15 12:10:00|20.08|19.72|20.07|19.71|20.1|19.74|20.07|19.71|46
1594815300000|2020-07-15 12:15:00|20.08|19.72|20.08|19.72|20.09|19.73|20.06|19.7|26
1594815600000|2020-07-15 12:20:00|20.07|19.71|20.07|19.71|20.09|19.73|20.06|19.7|23
1594815900000|2020-07-15 12:25:00|20.06|19.7|20.09|19.73|20.09|19.73|20.05|19.69|22
1594816200000|2020-07-15 12:30:00|20.08|19.72|20.09|19.73|20.09|19.73|20.06|19.7|20
1594816500000|2020-07-15 12:35:00|20.1|19.74|20.07|19.71|20.1|19.74|20.07|19.71|15
1594816800000|2020-07-15 12:40:00|20.06|19.7|20.05|19.69|20.06|19.7|20.05|19.69|4
1594817100000|2020-07-15 12:45:00|20.04|19.68|20.04|19.68|20.06|19.7|20.03|19.67|23
1594817400000|2020-07-15 12:50:00|20.05|19.69|20.06|19.7|20.07|19.71|20.04|19.68|20
1594817700000|2020-07-15 12:55:00|20.05|19.69|20.07|19.71|20.08|19.72|20.05|19.69|15
1594818000000|2020-07-15 13:00:00|20.08|19.72|20.07|19.71|20.08|19.72|20.07|19.71|12
1594818300000|2020-07-15 13:05:00|20.06|19.7|20.05|19.69|20.07|19.71|20.03|19.67|29
1594818600000|2020-07-15 13:10:00|20.04|19.68|20.04|19.68|20.05|19.69|20.02|19.66|13
1594818900000|2020-07-15 13:15:00|20.03|19.67|20.02|19.66|20.04|19.68|20.02|19.66|28
1594819200000|2020-07-15 13:20:00|20.04|19.68|20.04|19.68|20.05|19.69|20.03|19.67|15
1594819500000|2020-07-15 13:25:00|20.03|19.67|20.04|19.68|20.05|19.69|20.03|19.67|18
1594819800000|2020-07-15 13:30:00|20.05|19.69|20.04|19.68|20.05|19.69|20.03|19.67|20
1594820100000|2020-07-15 13:35:00|20.05|19.69|20.02|19.66|20.05|19.69|20.02|19.66|12
1594820400000|2020-07-15 13:40:00|20.01|19.65|20.03|19.67|20.03|19.67|20.01|19.65|9
1594820700000|2020-07-15 13:45:00|20.02|19.66|20|19.64|20.02|19.66|20|19.64|27
1594821000000|2020-07-15 13:50:00|20.01|19.65|19.97|19.61|20.02|19.66|19.97|19.61|26
1594821300000|2020-07-15 13:55:00|19.96|19.6|20.01|19.65|20.02|19.66|19.96|19.6|18
1594821600000|2020-07-15 14:00:00|20.02|19.66|19.99|19.63|20.02|19.66|19.99|19.63|12
1594821900000|2020-07-15 14:05:00|19.98|19.62|19.99|19.63|19.99|19.63|19.97|19.61|14
1594822200000|2020-07-15 14:10:00|19.98|19.62|19.98|19.62|19.99|19.63|19.96|19.6|18
1594822500000|2020-07-15 14:15:00|19.97|19.61|19.97|19.61|19.97|19.61|19.97|19.61|1
1594822800000|2020-07-15 14:20:00|19.96|19.6|20.01|19.65|20.01|19.65|19.96|19.6|26
1594823100000|2020-07-15 14:25:00|20|19.64|20|19.64|20.01|19.65|20|19.64|33
1594823400000|2020-07-15 14:30:00|19.99|19.63|19.99|19.63|20|19.64|19.99|19.63|11
1594823700000|2020-07-15 14:35:00|19.98|19.62|19.99|19.63|20|19.64|19.98|19.62|10
1594824000000|2020-07-15 14:40:00|20|19.64|20.02|19.66|20.02|19.66|19.99|19.63|19
1594824300000|2020-07-15 14:45:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|20
1594824600000|2020-07-15 14:50:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|14
1594824900000|2020-07-15 14:55:00|20.01|19.65|20.01|19.65|20.02|19.66|20.01|19.65|9
1594825200000|2020-07-15 15:00:00|20.02|19.66|19.96|19.6|20.03|19.67|19.96|19.6|16
1594825500000|2020-07-15 15:05:00|19.97|19.61|19.95|19.59|19.98|19.62|19.91|19.55|41
1594825800000|2020-07-15 15:10:00|19.94|19.58|19.92|19.56|19.94|19.58|19.91|19.55|19
1594826100000|2020-07-15 15:15:00|19.93|19.57|19.92|19.56|19.94|19.58|19.91|19.55|22
1594826400000|2020-07-15 15:20:00|19.91|19.55|19.89|19.53|19.92|19.56|19.89|19.53|41
1594826700000|2020-07-15 15:25:00|19.88|19.52|19.94|19.58|19.95|19.59|19.88|19.52|17
1594827000000|2020-07-15 15:30:00|19.95|19.59|19.92|19.56|19.95|19.59|19.92|19.56|12
1594827300000|2020-07-15 15:35:00|19.91|19.55|19.91|19.55|19.92|19.56|19.89|19.53|25
1594827600000|2020-07-15 15:40:00|19.9|19.54|19.9|19.54|19.91|19.55|19.86|19.5|34
1594827900000|2020-07-15 15:45:00|19.91|19.55|19.88|19.52|19.91|19.55|19.88|19.52|18
1594828200000|2020-07-15 15:50:00|19.89|19.53|19.89|19.53|19.91|19.55|19.87|19.51|35
1594828500000|2020-07-15 15:55:00|19.88|19.52|19.87|19.51|19.91|19.55|19.87|19.51|20
1594828800000|2020-07-15 16:00:00|19.86|19.5|19.89|19.53|19.92|19.56|19.85|19.49|42
1594829100000|2020-07-15 16:05:00|19.9|19.54|19.94|19.58|19.96|19.6|19.89|19.53|35
1594829400000|2020-07-15 16:10:00|19.93|19.57|19.9|19.54|19.94|19.58|19.89|19.53|28
1594829700000|2020-07-15 16:15:00|19.91|19.55|19.91|19.55|19.93|19.57|19.9|19.54|27
1594830000000|2020-07-15 16:20:00|19.9|19.54|19.89|19.53|19.92|19.56|19.89|19.53|36
1594830300000|2020-07-15 16:25:00|19.9|19.54|19.9|19.54|19.91|19.55|19.87|19.51|23
1594830600000|2020-07-15 16:30:00|19.89|19.53|19.89|19.53|19.9|19.54|19.88|19.52|15
1594830900000|2020-07-15 16:35:00|19.9|19.54|19.9|19.54|19.91|19.55|19.9|19.54|9
1594831200000|2020-07-15 16:40:00|19.89|19.53|19.88|19.52|19.91|19.55|19.87|19.51|38
1594831500000|2020-07-15 16:45:00|19.87|19.51|19.86|19.5|19.88|19.52|19.86|19.5|8
1594831800000|2020-07-15 16:50:00|19.85|19.49|19.94|19.58|19.94|19.58|19.83|19.47|30
1594832100000|2020-07-15 16:55:00|19.93|19.57|19.95|19.59|19.96|19.6|19.93|19.57|35
1594832400000|2020-07-15 17:00:00|19.96|19.6|19.97|19.61|20|19.64|19.94|19.58|31
1594832700000|2020-07-15 17:05:00|19.96|19.6|19.99|19.63|19.99|19.63|19.95|19.59|17
1594833000000|2020-07-15 17:10:00|19.97|19.61|19.97|19.61|19.99|19.63|19.96|19.6|26
1594833300000|2020-07-15 17:15:00|19.98|19.62|19.97|19.61|19.99|19.63|19.96|19.6|18
1594833600000|2020-07-15 17:20:00|19.96|19.6|19.97|19.61|19.98|19.62|19.95|19.59|22
1594833900000|2020-07-15 17:25:00|19.96|19.6|19.96|19.6|19.97|19.61|19.95|19.59|9
1594834200000|2020-07-15 17:30:00|19.95|19.59|19.94|19.58|19.96|19.6|19.9|19.54|32
1594834500000|2020-07-15 17:35:00|19.93|19.57|19.94|19.58|19.95|19.59|19.93|19.57|14
1594834800000|2020-07-15 17:40:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|20
1594835100000|2020-07-15 17:45:00|19.95|19.59|19.95|19.59|19.96|19.6|19.93|19.57|23
1594835400000|2020-07-15 17:50:00|19.96|19.6|19.91|19.55|19.96|19.6|19.91|19.55|12
1594835700000|2020-07-15 17:55:00|19.9|19.54|19.94|19.58|19.94|19.58|19.9|19.54|30
1594836000000|2020-07-15 18:00:00|19.93|19.57|19.95|19.59|19.95|19.59|19.93|19.57|13
1594836300000|2020-07-15 18:05:00|19.94|19.58|19.93|19.57|19.95|19.59|19.92|19.56|16
1594836600000|2020-07-15 18:10:00|19.94|19.58|19.94|19.58|19.95|19.59|19.93|19.57|29
1594836900000|2020-07-15 18:15:00|19.93|19.57|19.95|19.59|19.95|19.59|19.91|19.55|45
1594837200000|2020-07-15 18:20:00|19.94|19.58|19.95|19.59|19.96|19.6|19.93|19.57|34
1594837500000|2020-07-15 18:25:00|19.94|19.58|19.96|19.6|19.97|19.61|19.94|19.58|28
1594837800000|2020-07-15 18:30:00|19.97|19.61|19.96|19.6|19.97|19.61|19.94|19.58|16
1594838100000|2020-07-15 18:35:00|19.95|19.59|19.96|19.6|19.98|19.62|19.94|19.58|26
1594838400000|2020-07-15 18:40:00|19.97|19.61|19.95|19.59|19.98|19.62|19.95|19.59|27
1594838700000|2020-07-15 18:45:00|19.96|19.6|19.95|19.59|19.97|19.61|19.94|19.58|12
1594839000000|2020-07-15 18:50:00|19.94|19.58|19.91|19.55|19.94|19.58|19.85|19.49|64
1594839300000|2020-07-15 18:55:00|19.92|19.56|19.91|19.55|19.94|19.58|19.91|19.55|16
1594839600000|2020-07-15 19:00:00|19.9|19.54|19.89|19.53|19.91|19.55|19.88|19.52|39
1594839900000|2020-07-15 19:05:00|19.88|19.52|19.89|19.53|19.89|19.53|19.86|19.5|24
1594840200000|2020-07-15 19:10:00|19.88|19.52|19.87|19.51|19.89|19.53|19.86|19.5|18
1594840500000|2020-07-15 19:15:00|19.86|19.5|19.89|19.53|19.89|19.53|19.86|19.5|18
1594840800000|2020-07-15 19:20:00|19.9|19.54|19.91|19.55|19.91|19.55|19.89|19.53|12
1594841100000|2020-07-15 19:25:00|19.9|19.54|19.93|19.57|19.94|19.58|19.89|19.53|24
1594841400000|2020-07-15 19:30:00|19.94|19.58|19.94|19.58|19.94|19.58|19.92|19.56|19
1594841700000|2020-07-15 19:35:00|19.93|19.57|19.96|19.6|19.96|19.6|19.92|19.56|26
1594842000000|2020-07-15 19:40:00|19.95|19.59|19.93|19.57|19.96|19.6|19.91|19.55|53
1594842300000|2020-07-15 19:45:00|19.92|19.56|19.93|19.57|19.94|19.58|19.91|19.55|26
1594842600000|2020-07-15 19:50:00|19.92|19.56|19.89|19.53|19.93|19.57|19.89|19.53|22
1594842900000|2020-07-15 19:55:00|19.91|19.55|19.9|19.54|19.91|19.55|19.88|19.52|30
1594843200000|2020-07-15 20:00:00|19.89|19.53|19.93|19.57|19.93|19.57|19.89|19.53|27
1594843500000|2020-07-15 20:05:00|19.92|19.56|19.95|19.59|19.95|19.59|19.92|19.56|8
1594843800000|2020-07-15 20:10:00|19.96|19.6|19.96|19.6|19.97|19.61|19.95|19.59|13
1594844100000|2020-07-15 20:15:00|19.97|19.61|19.99|19.63|20|19.64|19.96|19.6|19
1594844400000|2020-07-15 20:20:00|20|19.64|20.01|19.65|20.03|19.67|19.97|19.61|26
1594844700000|2020-07-15 20:25:00|20.02|19.66|20|19.64|20.02|19.66|19.99|19.63|15
1594845000000|2020-07-15 20:30:00|19.99|19.63|20.01|19.65|20.02|19.66|19.99|19.63|20
1594845300000|2020-07-15 20:35:00|20|19.64|20.01|19.65|20.02|19.66|20|19.64|12
1594845600000|2020-07-15 20:40:00|20.02|19.66|20|19.64|20.02|19.66|20|19.64|17
1594845900000|2020-07-15 20:45:00|20.01|19.65|19.98|19.62|20.01|19.65|19.98|19.62|14
1594846200000|2020-07-15 20:50:00|19.99|19.63|19.99|19.63|20|19.64|19.98|19.62|7
1594846500000|2020-07-15 20:55:00|19.98|19.62|19.99|19.63|20|19.64|19.98|19.62|8
1594846800000|2020-07-15 21:00:00|19.98|19.62|19.97|19.61|19.99|19.63|19.97|19.61|16
1594847100000|2020-07-15 21:05:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|10
1594847400000|2020-07-15 21:10:00|19.98|19.62|20|19.64|20|19.64|19.98|19.62|13
1594847700000|2020-07-15 21:15:00|19.99|19.63|19.97|19.61|19.99|19.63|19.97|19.61|11
1594848000000|2020-07-15 21:20:00|19.98|19.62|19.98|19.62|19.98|19.62|19.97|19.61|5
1594848300000|2020-07-15 21:25:00|19.97|19.61|19.97|19.61|19.98|19.62|19.97|19.61|21
1594848600000|2020-07-15 21:30:00|19.98|19.62|19.98|19.62|19.98|19.62|19.97|19.61|9
1594848900000|2020-07-15 21:35:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|6
1594849200000|2020-07-15 21:40:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|8
1594849500000|2020-07-15 21:45:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|8
1594849800000|2020-07-15 21:50:00|19.99|19.63|19.99|19.63|20|19.64|19.99|19.63|21
1594850100000|2020-07-15 21:55:00|20|19.64|20.02|19.66|20.02|19.66|20|19.64|11
1594850400000|2020-07-15 22:00:00|20.01|19.65|20.01|19.65|20.02|19.66|20.01|19.65|7
1594850700000|2020-07-15 22:05:00|20|19.64|20.01|19.65|20.02|19.66|20|19.64|4
1594851000000|2020-07-15 22:10:00|20|19.64|20|19.64|20.01|19.65|19.99|19.63|17
1594851300000|2020-07-15 22:15:00|19.99|19.63|19.95|19.59|20|19.64|19.95|19.59|29
1594851600000|2020-07-15 22:20:00|19.94|19.58|19.94|19.58|19.95|19.59|19.93|19.57|9
1594851900000|2020-07-15 22:25:00|19.95|19.59|19.93|19.57|19.95|19.59|19.93|19.57|5
1594852200000|2020-07-15 22:30:00|19.92|19.56|19.94|19.58|19.94|19.58|19.92|19.56|15
1594852500000|2020-07-15 22:35:00|19.93|19.57|19.95|19.59|19.95|19.59|19.93|19.57|5
1594852800000|2020-07-15 22:40:00|19.96|19.6|19.93|19.57|19.96|19.6|19.93|19.57|8
1594853100000|2020-07-15 22:45:00|19.92|19.56|19.93|19.57|19.94|19.58|19.92|19.56|8
1594853400000|2020-07-15 22:50:00|19.94|19.58|19.94|19.58|19.95|19.59|19.93|19.57|17
1594853700000|2020-07-15 22:55:00|19.93|19.57|19.92|19.56|19.93|19.57|19.92|19.56|4
1594854000000|2020-07-15 23:00:00|19.91|19.55|19.91|19.55|19.92|19.56|19.9|19.54|11
1594854300000|2020-07-15 23:05:00|19.92|19.56|19.9|19.54|19.92|19.56|19.9|19.54|19
1594854600000|2020-07-15 23:10:00|19.91|19.55|19.93|19.57|19.95|19.59|19.89|19.53|26
1594854900000|2020-07-15 23:15:00|19.92|19.56|19.92|19.56|19.94|19.58|19.91|19.55|17
1594855200000|2020-07-15 23:20:00|19.91|19.55|19.92|19.56|19.92|19.56|19.9|19.54|8
1594855500000|2020-07-15 23:25:00|19.91|19.55|19.93|19.57|19.93|19.57|19.91|19.55|3
1594855800000|2020-07-15 23:30:00|19.94|19.58|19.93|19.57|19.94|19.58|19.92|19.56|15
1594856100000|2020-07-15 23:35:00|19.94|19.58|19.9|19.54|19.94|19.58|19.89|19.53|15
1594856400000|2020-07-15 23:40:00|19.91|19.55|19.96|19.6|19.96|19.6|19.89|19.53|36
1594856700000|2020-07-15 23:45:00|19.95|19.59|19.92|19.56|19.96|19.6|19.92|19.56|12
1594857000000|2020-07-15 23:50:00|19.93|19.57|19.9|19.54|19.93|19.57|19.9|19.54|16
1594857300000|2020-07-15 23:55:00|19.89|19.53|19.9|19.54|19.91|19.55|19.89|19.53|8
1594857600000|2020-07-16 00:00:00|19.91|19.55|19.86|19.5|19.93|19.57|19.86|19.5|28
1594857900000|2020-07-16 00:05:00|19.87|19.51|19.87|19.51|19.88|19.52|19.86|19.5|15
1594858200000|2020-07-16 00:10:00|19.86|19.5|19.86|19.5|19.87|19.51|19.79|19.43|57
1594858500000|2020-07-16 00:15:00|19.85|19.49|19.86|19.5|19.87|19.51|19.83|19.47|16
1594858800000|2020-07-16 00:20:00|19.85|19.49|19.8|19.44|19.85|19.49|19.78|19.42|45
1594859100000|2020-07-16 00:25:00|19.81|19.45|19.83|19.47|19.86|19.5|19.8|19.44|29
1594859400000|2020-07-16 00:30:00|19.84|19.48|19.87|19.51|19.88|19.52|19.84|19.48|25
1594859700000|2020-07-16 00:35:00|19.86|19.5|19.9|19.54|19.91|19.55|19.86|19.5|23
1594860000000|2020-07-16 00:40:00|19.89|19.53|19.9|19.54|19.9|19.54|19.89|19.53|12
1594860300000|2020-07-16 00:45:00|19.89|19.53|19.89|19.53|19.91|19.55|19.88|19.52|11
1594860600000|2020-07-16 00:50:00|19.88|19.52|19.91|19.55|19.92|19.56|19.88|19.52|10
1594860900000|2020-07-16 00:55:00|19.92|19.56|19.9|19.54|19.92|19.56|19.9|19.54|21
1594861200000|2020-07-16 01:00:00|19.91|19.55|19.89|19.53|19.91|19.55|19.88|19.52|18
1594861500000|2020-07-16 01:05:00|19.88|19.52|19.9|19.54|19.9|19.54|19.88|19.52|19
1594861800000|2020-07-16 01:10:00|19.91|19.55|19.9|19.54|19.91|19.55|19.89|19.53|14
1594862100000|2020-07-16 01:15:00|19.89|19.53|19.91|19.55|19.92|19.56|19.89|19.53|21
1594862400000|2020-07-16 01:20:00|19.92|19.56|19.93|19.57|19.93|19.57|19.9|19.54|29
1594862700000|2020-07-16 01:25:00|19.92|19.56|19.93|19.57|19.93|19.57|19.91|19.55|26
1594863000000|2020-07-16 01:30:00|19.92|19.56|19.92|19.56|19.94|19.58|19.91|19.55|20
1594863300000|2020-07-16 01:35:00|19.91|19.55|19.91|19.55|19.92|19.56|19.9|19.54|11
1594863600000|2020-07-16 01:40:00|19.92|19.56|19.9|19.54|19.92|19.56|19.9|19.54|23
1594863900000|2020-07-16 01:45:00|19.91|19.55|19.91|19.55|19.92|19.56|19.9|19.54|19
1594864200000|2020-07-16 01:50:00|19.92|19.56|19.92|19.56|19.92|19.56|19.91|19.55|9
1594864500000|2020-07-16 01:55:00|19.91|19.55|19.92|19.56|19.93|19.57|19.91|19.55|23
1594864800000|2020-07-16 02:00:00|19.93|19.57|19.92|19.56|19.93|19.57|19.92|19.56|12
1594865100000|2020-07-16 02:05:00|19.93|19.57|19.92|19.56|19.93|19.57|19.91|19.55|18
1594865400000|2020-07-16 02:10:00|19.91|19.55|19.91|19.55|19.92|19.56|19.91|19.55|7
1594865700000|2020-07-16 02:15:00|19.92|19.56|19.91|19.55|19.92|19.56|19.91|19.55|14
1594866000000|2020-07-16 02:20:00|19.9|19.54|19.9|19.54|19.92|19.56|19.89|19.53|11
1594866300000|2020-07-16 02:25:00|19.89|19.53|19.9|19.54|19.9|19.54|19.89|19.53|12
1594866600000|2020-07-16 02:30:00|19.89|19.53|19.88|19.52|19.9|19.54|19.87|19.51|22
1594866900000|2020-07-16 02:35:00|19.86|19.5|19.88|19.52|19.88|19.52|19.86|19.5|16
1594867200000|2020-07-16 02:40:00|19.87|19.51|19.85|19.49|19.88|19.52|19.85|19.49|23
1594867500000|2020-07-16 02:45:00|19.86|19.5|19.85|19.49|19.86|19.5|19.85|19.49|18
1594867800000|2020-07-16 02:50:00|19.84|19.48|19.85|19.49|19.86|19.5|19.84|19.48|10
1594868100000|2020-07-16 02:55:00|19.84|19.48|19.85|19.49|19.85|19.49|19.84|19.48|6
1594868400000|2020-07-16 03:00:00|19.84|19.48|19.87|19.51|19.88|19.52|19.84|19.48|45
1594868700000|2020-07-16 03:05:00|19.88|19.52|19.87|19.51|19.88|19.52|19.85|19.49|36
1594869000000|2020-07-16 03:10:00|19.88|19.52|19.86|19.5|19.88|19.52|19.86|19.5|5
1594869300000|2020-07-16 03:15:00|19.84|19.48|19.85|19.49|19.86|19.5|19.84|19.48|11
1594869600000|2020-07-16 03:20:00|19.84|19.48|19.83|19.47|19.85|19.49|19.83|19.47|28
1594869900000|2020-07-16 03:25:00|19.84|19.48|19.85|19.49|19.85|19.49|19.83|19.47|18
1594870200000|2020-07-16 03:30:00|19.84|19.48|19.84|19.48|19.85|19.49|19.83|19.47|14
1594870500000|2020-07-16 03:35:00|19.85|19.49|19.84|19.48|19.85|19.49|19.83|19.47|15
1594870800000|2020-07-16 03:40:00|19.85|19.49|19.83|19.47|19.85|19.49|19.83|19.47|23
1594871100000|2020-07-16 03:45:00|19.84|19.48|19.84|19.48|19.85|19.49|19.82|19.46|28
1594871400000|2020-07-16 03:50:00|19.85|19.49|19.86|19.5|19.86|19.5|19.83|19.47|22
1594871700000|2020-07-16 03:55:00|19.85|19.49|19.86|19.5|19.86|19.5|19.84|19.48|35
1594872000000|2020-07-16 04:00:00|19.85|19.49|19.85|19.49|19.86|19.5|19.85|19.49|21
1594872300000|2020-07-16 04:05:00|19.84|19.48|19.86|19.5|19.86|19.5|19.84|19.48|24
1594872600000|2020-07-16 04:10:00|19.84|19.48|19.89|19.53|19.9|19.54|19.84|19.48|24
1594872900000|2020-07-16 04:15:00|19.9|19.54|19.89|19.53|19.93|19.57|19.89|19.53|29
1594873200000|2020-07-16 04:20:00|19.9|19.54|19.89|19.53|19.9|19.54|19.87|19.51|50
1594873500000|2020-07-16 04:25:00|19.87|19.51|19.87|19.51|19.89|19.53|19.86|19.5|16
1594873800000|2020-07-16 04:30:00|19.88|19.52|19.85|19.49|19.89|19.53|19.84|19.48|16
1594874100000|2020-07-16 04:35:00|19.84|19.48|19.84|19.48|19.85|19.49|19.84|19.48|5
1594874400000|2020-07-16 04:40:00|19.85|19.49|19.85|19.49|19.87|19.51|19.84|19.48|27
1594874700000|2020-07-16 04:45:00|19.86|19.5|19.86|19.5|19.86|19.5|19.84|19.48|5
1594875000000|2020-07-16 04:50:00|19.85|19.49|19.84|19.48|19.86|19.5|19.84|19.48|6
1594875300000|2020-07-16 04:55:00|19.85|19.49|19.83|19.47|19.85|19.49|19.83|19.47|11
1594875600000|2020-07-16 05:00:00|19.84|19.48|19.81|19.45|19.84|19.48|19.81|19.45|16
1594875900000|2020-07-16 05:05:00|19.82|19.46|19.81|19.45|19.83|19.47|19.81|19.45|20
1594876200000|2020-07-16 05:10:00|19.8|19.44|19.82|19.46|19.82|19.46|19.79|19.43|11
1594876500000|2020-07-16 05:15:00|19.83|19.47|19.83|19.47|19.84|19.48|19.81|19.45|23
1594876800000|2020-07-16 05:20:00|19.82|19.46|19.82|19.46|19.83|19.47|19.81|19.45|15
1594877100000|2020-07-16 05:25:00|19.83|19.47|19.82|19.46|19.83|19.47|19.81|19.45|6
1594877400000|2020-07-16 05:30:00|19.81|19.45|19.83|19.47|19.83|19.47|19.8|19.44|16
1594877700000|2020-07-16 05:35:00|19.82|19.46|19.84|19.48|19.84|19.48|19.79|19.43|27
1594878000000|2020-07-16 05:40:00|19.85|19.49|19.89|19.53|19.89|19.53|19.84|19.48|39
1594878300000|2020-07-16 05:45:00|19.88|19.52|19.91|19.55|19.92|19.56|19.88|19.52|20
1594878600000|2020-07-16 05:50:00|19.9|19.54|19.89|19.53|19.91|19.55|19.88|19.52|12
1594878900000|2020-07-16 05:55:00|19.88|19.52|19.88|19.52|19.9|19.54|19.87|19.51|12
1594879200000|2020-07-16 06:00:00|19.89|19.53|19.9|19.54|19.91|19.55|19.88|19.52|24
1594879500000|2020-07-16 06:05:00|19.91|19.55|19.92|19.56|19.92|19.56|19.89|19.53|19
1594879800000|2020-07-16 06:10:00|19.91|19.55|19.92|19.56|19.92|19.56|19.9|19.54|10
1594880100000|2020-07-16 06:15:00|19.91|19.55|19.89|19.53|19.92|19.56|19.88|19.52|19
1594880400000|2020-07-16 06:20:00|19.9|19.54|19.89|19.53|19.9|19.54|19.88|19.52|22
1594880700000|2020-07-16 06:25:00|19.88|19.52|19.86|19.5|19.89|19.53|19.86|19.5|27
1594881000000|2020-07-16 06:30:00|19.87|19.51|19.87|19.51|19.88|19.52|19.85|19.49|13
1594881300000|2020-07-16 06:35:00|19.86|19.5|19.8|19.44|19.87|19.51|19.8|19.44|33
1594881600000|2020-07-16 06:40:00|19.81|19.45|19.81|19.45|19.84|19.48|19.8|19.44|33
1594881900000|2020-07-16 06:45:00|19.82|19.46|19.73|19.37|19.82|19.46|19.7|19.34|57
1594882200000|2020-07-16 06:50:00|19.72|19.36|19.68|19.32|19.72|19.36|19.59|19.23|187
1594882500000|2020-07-16 06:55:00|19.67|19.31|19.68|19.32|19.73|19.37|19.64|19.28|89
1594882800000|2020-07-16 07:00:00|19.67|19.31|19.68|19.32|19.68|19.32|19.6|19.24|75
1594883100000|2020-07-16 07:05:00|19.67|19.31|19.6|19.24|19.67|19.31|19.6|19.24|41
1594883400000|2020-07-16 07:10:00|19.59|19.23|19.39|19.03|19.59|19.23|19.37|19.01|180
1594883700000|2020-07-16 07:15:00|19.38|19.02|19.33|18.97|19.38|19.02|19.04|18.68|228
1594884000000|2020-07-16 07:20:00|19.32|18.96|19.34|18.98|19.35|18.99|19.28|18.92|112
1594884300000|2020-07-16 07:25:00|19.33|18.97|19.29|18.93|19.35|18.99|19.26|18.9|64
1594884600000|2020-07-16 07:30:00|19.28|18.92|19.36|19|19.36|19|19.27|18.91|77
1594884900000|2020-07-16 07:35:00|19.34|18.98|19.35|18.99|19.39|19.03|19.34|18.98|46
1594885200000|2020-07-16 07:40:00|19.36|19|19.37|19.01|19.38|19.02|19.31|18.95|68
1594885500000|2020-07-16 07:45:00|19.38|19.02|19.39|19.03|19.41|19.05|19.34|18.98|48
1594885800000|2020-07-16 07:50:00|19.38|19.02|19.36|19|19.38|19.02|19.36|19|79
1594886100000|2020-07-16 07:55:00|19.37|19.01|19.35|18.99|19.37|19.01|19.34|18.98|29
1594886400000|2020-07-16 08:00:00|19.34|18.98|19.36|19|19.37|19.01|19.28|18.92|106
1594886700000|2020-07-16 08:05:00|19.37|19.01|19.36|19|19.38|19.02|19.36|19|46
1594887000000|2020-07-16 08:10:00|19.35|18.99|19.35|18.99|19.37|19.01|19.33|18.97|74
1594887300000|2020-07-16 08:15:00|19.34|18.98|19.37|19.01|19.37|19.01|19.33|18.97|38
1594887600000|2020-07-16 08:20:00|19.36|19|19.36|19|19.37|19.01|19.34|18.98|53
1594887900000|2020-07-16 08:25:00|19.35|18.99|19.34|18.98|19.36|19|19.31|18.95|24
1594888200000|2020-07-16 08:30:00|19.33|18.97|19.31|18.95|19.33|18.97|19.31|18.95|5
1594888500000|2020-07-16 08:35:00|19.32|18.96|19.33|18.97|19.34|18.98|19.31|18.95|30
1594888800000|2020-07-16 08:40:00|19.32|18.96|19.29|18.93|19.33|18.97|19.28|18.92|22
1594889100000|2020-07-16 08:45:00|19.28|18.92|19.32|18.96|19.32|18.96|19.23|18.87|45
1594889400000|2020-07-16 08:50:00|19.31|18.95|19.32|18.96|19.32|18.96|19.31|18.95|2
1594889700000|2020-07-16 08:55:00|19.33|18.97|19.35|18.99|19.37|19.01|19.33|18.97|24
1594890000000|2020-07-16 09:00:00|19.34|18.98|19.28|18.92|19.34|18.98|19.27|18.91|58
1594890300000|2020-07-16 09:05:00|19.27|18.91|19.27|18.91|19.29|18.93|19.23|18.87|65
1594890600000|2020-07-16 09:10:00|19.26|18.9|19.19|18.83|19.28|18.92|19.19|18.83|32
1594890900000|2020-07-16 09:15:00|19.18|18.82|19.25|18.89|19.28|18.92|19.15|18.79|128
1594891200000|2020-07-16 09:20:00|19.26|18.9|19.24|18.88|19.28|18.92|19.24|18.88|36
1594891500000|2020-07-16 09:25:00|19.25|18.89|19.23|18.87|19.27|18.91|19.21|18.85|63
1594891800000|2020-07-16 09:30:00|19.24|18.88|19.19|18.83|19.26|18.9|19.17|18.81|120
1594892100000|2020-07-16 09:35:00|19.2|18.84|19.22|18.86|19.23|18.87|19.17|18.81|90
1594892400000|2020-07-16 09:40:00|19.23|18.87|19.18|18.82|19.23|18.87|19.18|18.82|44
1594892700000|2020-07-16 09:45:00|19.19|18.83|19.21|18.85|19.23|18.87|19.19|18.83|45
1594893000000|2020-07-16 09:50:00|19.22|18.86|19.21|18.85|19.23|18.87|19.2|18.84|12
1594893300000|2020-07-16 09:55:00|19.2|18.84|19.17|18.81|19.21|18.85|19.15|18.79|47
1594893600000|2020-07-16 10:00:00|19.16|18.8|19.13|18.77|19.16|18.8|19.08|18.72|106
1594893900000|2020-07-16 10:05:00|19.12|18.76|19.13|18.77|19.13|18.77|19.09|18.73|54
1594894200000|2020-07-16 10:10:00|19.12|18.76|19.16|18.8|19.17|18.81|19.09|18.73|71
1594894500000|2020-07-16 10:15:00|19.15|18.79|19.16|18.8|19.2|18.84|19.15|18.79|41
1594894800000|2020-07-16 10:20:00|19.17|18.81|19.16|18.8|19.19|18.83|19.14|18.78|39
1594895100000|2020-07-16 10:25:00|19.14|18.78|19.14|18.78|19.16|18.8|19.11|18.75|29
1594895400000|2020-07-16 10:30:00|19.15|18.79|19.19|18.83|19.19|18.83|19.14|18.78|64
1594895700000|2020-07-16 10:35:00|19.2|18.84|19.2|18.84|19.22|18.86|19.15|18.79|87
1594896000000|2020-07-16 10:40:00|19.21|18.85|19.24|18.88|19.24|18.88|19.17|18.81|45
1594896300000|2020-07-16 10:45:00|19.23|18.87|19.25|18.89|19.26|18.9|19.21|18.85|49
1594896600000|2020-07-16 10:50:00|19.24|18.88|19.25|18.89|19.26|18.9|19.21|18.85|64
1594896900000|2020-07-16 10:55:00|19.24|18.88|19.25|18.89|19.26|18.9|19.23|18.87|73
1594897200000|2020-07-16 11:00:00|19.26|18.9|19.26|18.9|19.27|18.91|19.24|18.88|54
1594897500000|2020-07-16 11:05:00|19.25|18.89|19.21|18.85|19.25|18.89|19.19|18.83|64
1594897800000|2020-07-16 11:10:00|19.2|18.84|19.2|18.84|19.21|18.85|19.19|18.83|37
1594898100000|2020-07-16 11:15:00|19.21|18.85|19.22|18.86|19.23|18.87|19.2|18.84|62
1594898400000|2020-07-16 11:20:00|19.23|18.87|19.25|18.89|19.26|18.9|19.22|18.86|34
1594898700000|2020-07-16 11:25:00|19.24|18.88|19.26|18.9|19.27|18.91|19.23|18.87|67
1594899000000|2020-07-16 11:30:00|19.25|18.89|19.24|18.88|19.27|18.91|19.24|18.88|36
1594899300000|2020-07-16 11:35:00|19.25|18.89|19.24|18.88|19.27|18.91|19.24|18.88|55
1594899600000|2020-07-16 11:40:00|19.25|18.89|19.23|18.87|19.26|18.9|19.22|18.86|17
1594899900000|2020-07-16 11:45:00|19.24|18.88|19.21|18.85|19.24|18.88|19.2|18.84|18
1594900200000|2020-07-16 11:50:00|19.22|18.86|19.22|18.86|19.23|18.87|19.21|18.85|27
1594900500000|2020-07-16 11:55:00|19.2|18.84|19.2|18.84|19.22|18.86|19.19|18.83|26
1594900800000|2020-07-16 12:00:00|19.19|18.83|19.21|18.85|19.21|18.85|19.18|18.82|34
1594901100000|2020-07-16 12:05:00|19.22|18.86|19.27|18.91|19.3|18.94|19.19|18.83|113
1594901400000|2020-07-16 12:10:00|19.28|18.92|19.28|18.92|19.3|18.94|19.26|18.9|108
1594901700000|2020-07-16 12:15:00|19.27|18.91|19.28|18.92|19.3|18.94|19.26|18.9|41
1594902000000|2020-07-16 12:20:00|19.29|18.93|19.27|18.91|19.29|18.93|19.27|18.91|33
1594902300000|2020-07-16 12:25:00|19.26|18.9|19.26|18.9|19.29|18.93|19.26|18.9|24
1594902600000|2020-07-16 12:30:00|19.25|18.89|19.26|18.9|19.27|18.91|19.24|18.88|21
1594902900000|2020-07-16 12:35:00|19.25|18.89|19.22|18.86|19.26|18.9|19.21|18.85|30
1594903200000|2020-07-16 12:40:00|19.21|18.85|19.22|18.86|19.24|18.88|19.2|18.84|34
1594903500000|2020-07-16 12:45:00|19.2|18.84|19.23|18.87|19.24|18.88|19.2|18.84|11
1594903800000|2020-07-16 12:50:00|19.22|18.86|19.22|18.86|19.24|18.88|19.21|18.85|22
1594904100000|2020-07-16 12:55:00|19.23|18.87|19.19|18.83|19.23|18.87|19.19|18.83|15
1594904400000|2020-07-16 13:00:00|19.2|18.84|19.22|18.86|19.22|18.86|19.19|18.83|13
1594904700000|2020-07-16 13:05:00|19.23|18.87|19.24|18.88|19.25|18.89|19.22|18.86|34
1594905000000|2020-07-16 13:10:00|19.23|18.87|19.26|18.9|19.26|18.9|19.23|18.87|20
1594905300000|2020-07-16 13:15:00|19.25|18.89|19.24|18.88|19.26|18.9|19.24|18.88|12
1594905600000|2020-07-16 13:20:00|19.25|18.89|19.24|18.88|19.25|18.89|19.23|18.87|8
1594905900000|2020-07-16 13:25:00|19.23|18.87|19.24|18.88|19.25|18.89|19.22|18.86|19
1594906200000|2020-07-16 13:30:00|19.23|18.87|19.23|18.87|19.26|18.9|19.22|18.86|17
1594906500000|2020-07-16 13:35:00|19.22|18.86|19.23|18.87|19.25|18.89|19.19|18.83|37
1594906800000|2020-07-16 13:40:00|19.24|18.88|19.24|18.88|19.24|18.88|19.21|18.85|25
1594907100000|2020-07-16 13:45:00|19.23|18.87|19.25|18.89|19.26|18.9|19.22|18.86|36
1594907400000|2020-07-16 13:50:00|19.26|18.9|19.28|18.92|19.28|18.92|19.26|18.9|17
1594907700000|2020-07-16 13:55:00|19.27|18.91|19.26|18.9|19.28|18.92|19.24|18.88|24
1594908000000|2020-07-16 14:00:00|19.27|18.91|19.27|18.91|19.27|18.91|19.25|18.89|15
1594908300000|2020-07-16 14:05:00|19.26|18.9|19.23|18.87|19.27|18.91|19.22|18.86|24
1594908600000|2020-07-16 14:10:00|19.22|18.86|19.22|18.86|19.23|18.87|19.21|18.85|26
1594908900000|2020-07-16 14:15:00|19.21|18.85|19.24|18.88|19.25|18.89|19.21|18.85|33
1594909200000|2020-07-16 14:20:00|19.25|18.89|19.26|18.9|19.27|18.91|19.23|18.87|16
1594909500000|2020-07-16 14:25:00|19.27|18.91|19.26|18.9|19.28|18.92|19.25|18.89|14
1594909800000|2020-07-16 14:30:00|19.25|18.89|19.28|18.92|19.28|18.92|19.25|18.89|18
1594910100000|2020-07-16 14:35:00|19.29|18.93|19.36|19|19.36|19|19.28|18.92|60
1594910400000|2020-07-16 14:40:00|19.35|18.99|19.37|19.01|19.37|19.01|19.33|18.97|42
1594910700000|2020-07-16 14:45:00|19.36|19|19.36|19|19.39|19.03|19.36|19|19
1594911000000|2020-07-16 14:50:00|19.37|19.01|19.39|19.03|19.4|19.04|19.35|18.99|23
1594911300000|2020-07-16 14:55:00|19.38|19.02|19.38|19.02|19.4|19.04|19.37|19.01|27
1594911600000|2020-07-16 15:00:00|19.39|19.03|19.37|19.01|19.4|19.04|19.37|19.01|20
1594911900000|2020-07-16 15:05:00|19.38|19.02|19.37|19.01|19.39|19.03|19.37|19.01|20
1594912200000|2020-07-16 15:10:00|19.38|19.02|19.37|19.01|19.39|19.03|19.37|19.01|20
1594912500000|2020-07-16 15:15:00|19.38|19.02|19.37|19.01|19.38|19.02|19.36|19|10
1594912800000|2020-07-16 15:20:00|19.36|19|19.4|19.04|19.42|19.06|19.36|19|38
1594913100000|2020-07-16 15:25:00|19.41|19.05|19.43|19.07|19.44|19.08|19.39|19.03|57
1594913400000|2020-07-16 15:30:00|19.42|19.06|19.42|19.06|19.44|19.08|19.41|19.05|19
1594913700000|2020-07-16 15:35:00|19.41|19.05|19.39|19.03|19.42|19.06|19.39|19.03|11
1594914000000|2020-07-16 15:40:00|19.4|19.04|19.38|19.02|19.4|19.04|19.37|19.01|16
1594914300000|2020-07-16 15:45:00|19.37|19.01|19.37|19.01|19.39|19.03|19.37|19.01|37
1594914600000|2020-07-16 15:50:00|19.38|19.02|19.38|19.02|19.39|19.03|19.37|19.01|25
1594914900000|2020-07-16 15:55:00|19.39|19.03|19.41|19.05|19.41|19.05|19.37|19.01|12
1594915200000|2020-07-16 16:00:00|19.4|19.04|19.39|19.03|19.41|19.05|19.39|19.03|13
1594915500000|2020-07-16 16:05:00|19.4|19.04|19.45|19.09|19.45|19.09|19.4|19.04|13
1594915800000|2020-07-16 16:10:00|19.44|19.08|19.44|19.08|19.47|19.11|19.44|19.08|42
1594916100000|2020-07-16 16:15:00|19.45|19.09|19.45|19.09|19.46|19.1|19.43|19.07|19
1594916400000|2020-07-16 16:20:00|19.46|19.1|19.44|19.08|19.46|19.1|19.43|19.07|23
1594916700000|2020-07-16 16:25:00|19.43|19.07|19.38|19.02|19.44|19.08|19.36|19|32
1594917000000|2020-07-16 16:30:00|19.39|19.03|19.37|19.01|19.39|19.03|19.37|19.01|13
1594917300000|2020-07-16 16:35:00|19.36|19|19.34|18.98|19.36|19|19.33|18.97|17
1594917600000|2020-07-16 16:40:00|19.35|18.99|19.35|18.99|19.35|18.99|19.33|18.97|7
1594917900000|2020-07-16 16:45:00|19.34|18.98|19.35|18.99|19.36|19|19.34|18.98|11
1594918200000|2020-07-16 16:50:00|19.34|18.98|19.36|19|19.36|19|19.34|18.98|11
1594918500000|2020-07-16 16:55:00|19.37|19.01|19.36|19|19.38|19.02|19.36|19|18
1594918800000|2020-07-16 17:00:00|19.37|19.01|19.42|19.06|19.42|19.06|19.36|19|21
1594919100000|2020-07-16 17:05:00|19.43|19.07|19.47|19.11|19.47|19.11|19.42|19.06|31
1594919400000|2020-07-16 17:10:00|19.46|19.1|19.44|19.08|19.47|19.11|19.44|19.08|33
1594919700000|2020-07-16 17:15:00|19.45|19.09|19.44|19.08|19.46|19.1|19.43|19.07|24
1594920000000|2020-07-16 17:20:00|19.43|19.07|19.41|19.05|19.44|19.08|19.4|19.04|17
1594920300000|2020-07-16 17:25:00|19.42|19.06|19.45|19.09|19.46|19.1|19.42|19.06|36
1594920600000|2020-07-16 17:30:00|19.46|19.1|19.45|19.09|19.49|19.13|19.45|19.09|28
1594920900000|2020-07-16 17:35:00|19.44|19.08|19.46|19.1|19.46|19.1|19.42|19.06|23
1594921200000|2020-07-16 17:40:00|19.47|19.11|19.48|19.12|19.48|19.12|19.46|19.1|8
1594921500000|2020-07-16 17:45:00|19.49|19.13|19.45|19.09|19.49|19.13|19.45|19.09|19
1594921800000|2020-07-16 17:50:00|19.44|19.08|19.45|19.09|19.46|19.1|19.44|19.08|18
1594922100000|2020-07-16 17:55:00|19.44|19.08|19.44|19.08|19.44|19.08|19.43|19.07|15
1594922400000|2020-07-16 18:00:00|19.45|19.09|19.42|19.06|19.46|19.1|19.41|19.05|28
1594922700000|2020-07-16 18:05:00|19.43|19.07|19.45|19.09|19.45|19.09|19.42|19.06|9
1594923000000|2020-07-16 18:10:00|19.44|19.08|19.45|19.09|19.45|19.09|19.44|19.08|16
1594923300000|2020-07-16 18:15:00|19.46|19.1|19.47|19.11|19.48|19.12|19.46|19.1|36
1594923600000|2020-07-16 18:20:00|19.48|19.12|19.52|19.16|19.53|19.17|19.47|19.11|45
1594923900000|2020-07-16 18:25:00|19.51|19.15|19.49|19.13|19.51|19.15|19.47|19.11|16
1594924200000|2020-07-16 18:30:00|19.48|19.12|19.47|19.11|19.48|19.12|19.46|19.1|14
1594924500000|2020-07-16 18:35:00|19.46|19.1|19.49|19.13|19.49|19.13|19.46|19.1|30
1594924800000|2020-07-16 18:40:00|19.48|19.12|19.44|19.08|19.48|19.12|19.42|19.06|39
1594925100000|2020-07-16 18:45:00|19.45|19.09|19.44|19.08|19.46|19.1|19.44|19.08|8
1594925400000|2020-07-16 18:50:00|19.43|19.07|19.41|19.05|19.44|19.08|19.41|19.05|9
1594925700000|2020-07-16 18:55:00|19.42|19.06|19.39|19.03|19.42|19.06|19.39|19.03|18
1594926000000|2020-07-16 19:00:00|19.4|19.04|19.41|19.05|19.41|19.05|19.39|19.03|14
1594926300000|2020-07-16 19:05:00|19.4|19.04|19.41|19.05|19.41|19.05|19.39|19.03|44
1594926600000|2020-07-16 19:10:00|19.42|19.06|19.42|19.06|19.42|19.06|19.41|19.05|7
1594926900000|2020-07-16 19:15:00|19.41|19.05|19.41|19.05|19.42|19.06|19.4|19.04|11
1594927200000|2020-07-16 19:20:00|19.4|19.04|19.39|19.03|19.4|19.04|19.38|19.02|6
1594927500000|2020-07-16 19:25:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|10
1594927800000|2020-07-16 19:30:00|19.4|19.04|19.4|19.04|19.42|19.06|19.39|19.03|23
1594928100000|2020-07-16 19:35:00|19.39|19.03|19.38|19.02|19.4|19.04|19.38|19.02|8
1594928400000|2020-07-16 19:40:00|19.37|19.01|19.35|18.99|19.38|19.02|19.34|18.98|9
1594928700000|2020-07-16 19:45:00|19.36|19|19.36|19|19.36|19|19.34|18.98|11
1594929000000|2020-07-16 19:50:00|19.35|18.99|19.35|18.99|19.36|19|19.34|18.98|9
1594929300000|2020-07-16 19:55:00|19.34|18.98|19.34|18.98|19.35|18.99|19.33|18.97|15
1594929600000|2020-07-16 20:00:00|19.35|18.99|19.42|19.06|19.43|19.07|19.35|18.99|45
1594929900000|2020-07-16 20:05:00|19.41|19.05|19.37|19.01|19.42|19.06|19.35|18.99|19
1594930200000|2020-07-16 20:10:00|19.36|19|19.34|18.98|19.37|19.01|19.34|18.98|15
1594930500000|2020-07-16 20:15:00|19.35|18.99|19.35|18.99|19.37|19.01|19.35|18.99|17
1594930800000|2020-07-16 20:20:00|19.34|18.98|19.35|18.99|19.35|18.99|19.31|18.95|16
1594931100000|2020-07-16 20:25:00|19.34|18.98|19.31|18.95|19.34|18.98|19.31|18.95|16
1594931400000|2020-07-16 20:30:00|19.32|18.96|19.32|18.96|19.33|18.97|19.3|18.94|23
1594931700000|2020-07-16 20:35:00|19.31|18.95|19.33|18.97|19.33|18.97|19.31|18.95|32
1594932000000|2020-07-16 20:40:00|19.32|18.96|19.32|18.96|19.33|18.97|19.32|18.96|15
1594932300000|2020-07-16 20:45:00|19.33|18.97|19.31|18.95|19.33|18.97|19.31|18.95|15
1594932600000|2020-07-16 20:50:00|19.3|18.94|19.33|18.97|19.34|18.98|19.3|18.94|20
1594932900000|2020-07-16 20:55:00|19.34|18.98|19.4|19.04|19.4|19.04|19.33|18.97|21
1594933200000|2020-07-16 21:00:00|19.41|19.05|19.4|19.04|19.41|19.05|19.4|19.04|18
1594933500000|2020-07-16 21:05:00|19.41|19.05|19.41|19.05|19.41|19.05|19.41|19.05|1
1594933800000|2020-07-16 21:10:00|19.4|19.04|19.4|19.04|19.41|19.05|19.39|19.03|11
1594934100000|2020-07-16 21:15:00|19.39|19.03|19.4|19.04|19.41|19.05|19.39|19.03|8
1594934400000|2020-07-16 21:20:00|19.39|19.03|19.39|19.03|19.4|19.04|19.39|19.03|5
1594934700000|2020-07-16 21:25:00|19.4|19.04|19.4|19.04|19.4|19.04|19.39|19.03|9
1594935000000|2020-07-16 21:30:00|19.41|19.05|19.4|19.04|19.41|19.05|19.4|19.04|6
1594935300000|2020-07-16 21:35:00|19.39|19.03|19.41|19.05|19.41|19.05|19.39|19.03|15
1594935600000|2020-07-16 21:40:00|19.4|19.04|19.43|19.07|19.43|19.07|19.4|19.04|14
1594935900000|2020-07-16 21:45:00|19.42|19.06|19.43|19.07|19.43|19.07|19.42|19.06|8
1594936200000|2020-07-16 21:50:00|19.42|19.06|19.47|19.11|19.47|19.11|19.42|19.06|14
1594936500000|2020-07-16 21:55:00|19.48|19.12|19.48|19.12|19.53|19.17|19.43|19.07|79
1594936800000|2020-07-16 22:00:00|19.49|19.13|19.49|19.13|19.5|19.14|19.48|19.12|7
1594937100000|2020-07-16 22:05:00|19.5|19.14|19.5|19.14|19.5|19.14|19.49|19.13|9
1594937400000|2020-07-16 22:10:00|19.51|19.15|19.51|19.15|19.52|19.16|19.5|19.14|15
1594937700000|2020-07-16 22:15:00|19.5|19.14|19.5|19.14|19.51|19.15|19.49|19.13|42
1594938000000|2020-07-16 22:20:00|19.51|19.15|19.52|19.16|19.53|19.17|19.51|19.15|18
1594938300000|2020-07-16 22:25:00|19.53|19.17|19.55|19.19|19.57|19.21|19.52|19.16|13
1594938600000|2020-07-16 22:30:00|19.56|19.2|19.55|19.19|19.56|19.2|19.55|19.19|30
1594938900000|2020-07-16 22:35:00|19.54|19.18|19.5|19.14|19.55|19.19|19.5|19.14|21
1594939200000|2020-07-16 22:40:00|19.49|19.13|19.49|19.13|19.5|19.14|19.48|19.12|13
1594939500000|2020-07-16 22:45:00|19.5|19.14|19.53|19.17|19.53|19.17|19.49|19.13|18
1594939800000|2020-07-16 22:50:00|19.54|19.18|19.51|19.15|19.54|19.18|19.51|19.15|18
1594940100000|2020-07-16 22:55:00|19.52|19.16|19.53|19.17|19.54|19.18|19.51|19.15|20
1594940400000|2020-07-16 23:00:00|19.54|19.18|19.54|19.18|19.56|19.2|19.54|19.18|9
1594940700000|2020-07-16 23:05:00|19.53|19.17|19.55|19.19|19.56|19.2|19.53|19.17|21
1594941000000|2020-07-16 23:10:00|19.54|19.18|19.5|19.14|19.54|19.18|19.5|19.14|9
1594941300000|2020-07-16 23:15:00|19.49|19.13|19.53|19.17|19.53|19.17|19.49|19.13|15
1594941600000|2020-07-16 23:20:00|19.52|19.16|19.52|19.16|19.52|19.16|19.51|19.15|9
1594941900000|2020-07-16 23:25:00|19.51|19.15|19.52|19.16|19.53|19.17|19.51|19.15|12
1594942200000|2020-07-16 23:30:00|19.53|19.17|19.56|19.2|19.56|19.2|19.53|19.17|11
1594942500000|2020-07-16 23:35:00|19.55|19.19|19.57|19.21|19.59|19.23|19.55|19.19|31
1594942800000|2020-07-16 23:40:00|19.58|19.22|19.62|19.26|19.62|19.26|19.57|19.21|25
1594943100000|2020-07-16 23:45:00|19.63|19.27|19.63|19.27|19.65|19.29|19.62|19.26|23
1594943400000|2020-07-16 23:50:00|19.62|19.26|19.6|19.24|19.63|19.27|19.59|19.23|20
1594943700000|2020-07-16 23:55:00|19.59|19.23|19.62|19.26|19.63|19.27|19.59|19.23|8
1594944000000|2020-07-17 00:00:00|19.63|19.27|19.63|19.27|19.64|19.28|19.6|19.24|17
1594944300000|2020-07-17 00:05:00|19.64|19.28|19.59|19.23|19.64|19.28|19.59|19.23|18
1594944600000|2020-07-17 00:10:00|19.58|19.22|19.52|19.16|19.59|19.23|19.5|19.14|60
1594944900000|2020-07-17 00:15:00|19.51|19.15|19.57|19.21|19.57|19.21|19.51|19.15|15
1594945200000|2020-07-17 00:20:00|19.58|19.22|19.56|19.2|19.59|19.23|19.55|19.19|30
1594945500000|2020-07-17 00:25:00|19.57|19.21|19.56|19.2|19.57|19.21|19.55|19.19|8
1594945800000|2020-07-17 00:30:00|19.55|19.19|19.56|19.2|19.57|19.21|19.54|19.18|24
1594946100000|2020-07-17 00:35:00|19.57|19.21|19.56|19.2|19.57|19.21|19.56|19.2|6
1594946400000|2020-07-17 00:40:00|19.57|19.21|19.58|19.22|19.59|19.23|19.57|19.21|28
1594946700000|2020-07-17 00:45:00|19.59|19.23|19.56|19.2|19.59|19.23|19.55|19.19|19
1594947000000|2020-07-17 00:50:00|19.55|19.19|19.56|19.2|19.57|19.21|19.54|19.18|8
1594947300000|2020-07-17 00:55:00|19.57|19.21|19.56|19.2|19.57|19.21|19.56|19.2|6
1594947600000|2020-07-17 01:00:00|19.55|19.19|19.57|19.21|19.58|19.22|19.54|19.18|33
1594947900000|2020-07-17 01:05:00|19.56|19.2|19.58|19.22|19.58|19.22|19.55|19.19|21
1594948200000|2020-07-17 01:10:00|19.57|19.21|19.59|19.23|19.6|19.24|19.56|19.2|11
1594948500000|2020-07-17 01:15:00|19.6|19.24|19.6|19.24|19.61|19.25|19.59|19.23|5
1594948800000|2020-07-17 01:20:00|19.61|19.25|19.63|19.27|19.63|19.27|19.61|19.25|7
1594949100000|2020-07-17 01:25:00|19.62|19.26|19.62|19.26|19.62|19.26|19.62|19.26|1
1594949400000|2020-07-17 01:30:00|19.63|19.27|19.6|19.24|19.66|19.3|19.6|19.24|20
1594949700000|2020-07-17 01:35:00|19.61|19.25|19.58|19.22|19.61|19.25|19.57|19.21|16
1594950000000|2020-07-17 01:40:00|19.57|19.21|19.58|19.22|19.61|19.25|19.57|19.21|18
1594950300000|2020-07-17 01:45:00|19.59|19.23|19.58|19.22|19.61|19.25|19.57|19.21|16
1594950600000|2020-07-17 01:50:00|19.59|19.23|19.58|19.22|19.59|19.23|19.57|19.21|8
1594950900000|2020-07-17 01:55:00|19.57|19.21|19.56|19.2|19.57|19.21|19.55|19.19|7
1594951200000|2020-07-17 02:00:00|19.57|19.21|19.55|19.19|19.58|19.22|19.55|19.19|21
1594951500000|2020-07-17 02:05:00|19.54|19.18|19.58|19.22|19.58|19.22|19.54|19.18|9
1594951800000|2020-07-17 02:10:00|19.59|19.23|19.56|19.2|19.6|19.24|19.56|19.2|20
1594952100000|2020-07-17 02:15:00|19.55|19.19|19.55|19.19|19.55|19.19|19.53|19.17|15
1594952400000|2020-07-17 02:20:00|19.56|19.2|19.58|19.22|19.59|19.23|19.56|19.2|17
1594952700000|2020-07-17 02:25:00|19.59|19.23|19.59|19.23|19.6|19.24|19.58|19.22|17
1594953000000|2020-07-17 02:30:00|19.58|19.22|19.6|19.24|19.61|19.25|19.58|19.22|7
1594953300000|2020-07-17 02:35:00|19.61|19.25|19.58|19.22|19.62|19.26|19.58|19.22|30
1594953600000|2020-07-17 02:40:00|19.57|19.21|19.59|19.23|19.6|19.24|19.57|19.21|13
1594953900000|2020-07-17 02:45:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|9
1594954200000|2020-07-17 02:50:00|19.57|19.21|19.56|19.2|19.58|19.22|19.56|19.2|8
1594954500000|2020-07-17 02:55:00|19.55|19.19|19.55|19.19|19.56|19.2|19.55|19.19|17
1594954800000|2020-07-17 03:00:00|19.56|19.2|19.55|19.19|19.57|19.21|19.55|19.19|28
1594955100000|2020-07-17 03:05:00|19.56|19.2|19.55|19.19|19.56|19.2|19.54|19.18|30
1594955400000|2020-07-17 03:10:00|19.56|19.2|19.55|19.19|19.56|19.2|19.54|19.18|6
1594955700000|2020-07-17 03:15:00|19.54|19.18|19.53|19.17|19.55|19.19|19.53|19.17|6
1594956000000|2020-07-17 03:20:00|19.54|19.18|19.53|19.17|19.54|19.18|19.53|19.17|2
1594956600000|2020-07-17 03:30:00|19.54|19.18|19.53|19.17|19.54|19.18|19.52|19.16|10
1594956900000|2020-07-17 03:35:00|19.54|19.18|19.52|19.16|19.54|19.18|19.51|19.15|11
1594957200000|2020-07-17 03:40:00|19.51|19.15|19.52|19.16|19.52|19.16|19.51|19.15|8
1594957500000|2020-07-17 03:45:00|19.51|19.15|19.49|19.13|19.52|19.16|19.48|19.12|21
1594957800000|2020-07-17 03:50:00|19.48|19.12|19.48|19.12|19.48|19.12|19.41|19.05|20
1594958100000|2020-07-17 03:55:00|19.47|19.11|19.49|19.13|19.49|19.13|19.45|19.09|31
1594958400000|2020-07-17 04:00:00|19.5|19.14|19.49|19.13|19.5|19.14|19.48|19.12|12
1594958700000|2020-07-17 04:05:00|19.48|19.12|19.49|19.13|19.51|19.15|19.48|19.12|21
1594959000000|2020-07-17 04:10:00|19.48|19.12|19.48|19.12|19.49|19.13|19.48|19.12|3
1594959300000|2020-07-17 04:15:00|19.47|19.11|19.46|19.1|19.48|19.12|19.46|19.1|14
1594959600000|2020-07-17 04:20:00|19.47|19.11|19.44|19.08|19.48|19.12|19.43|19.07|20
1594959900000|2020-07-17 04:25:00|19.45|19.09|19.46|19.1|19.47|19.11|19.44|19.08|22
1594960200000|2020-07-17 04:30:00|19.47|19.11|19.43|19.07|19.48|19.12|19.43|19.07|23
1594960500000|2020-07-17 04:35:00|19.42|19.06|19.41|19.05|19.43|19.07|19.4|19.04|26
1594960800000|2020-07-17 04:40:00|19.4|19.04|19.38|19.02|19.42|19.06|19.38|19.02|30
1594961100000|2020-07-17 04:45:00|19.39|19.03|19.38|19.02|19.4|19.04|19.38|19.02|20
1594961400000|2020-07-17 04:50:00|19.39|19.03|19.4|19.04|19.41|19.05|19.39|19.03|14
1594961700000|2020-07-17 04:55:00|19.39|19.03|19.4|19.04|19.41|19.05|19.39|19.03|44
1594962000000|2020-07-17 05:00:00|19.41|19.05|19.42|19.06|19.42|19.06|19.41|19.05|16
1594962300000|2020-07-17 05:05:00|19.41|19.05|19.42|19.06|19.45|19.09|19.41|19.05|30
1594962600000|2020-07-17 05:10:00|19.41|19.05|19.39|19.03|19.42|19.06|19.38|19.02|15
1594962900000|2020-07-17 05:15:00|19.38|19.02|19.39|19.03|19.39|19.03|19.38|19.02|22
1594963200000|2020-07-17 05:20:00|19.38|19.02|19.37|19.01|19.39|19.03|19.37|19.01|12
1594963500000|2020-07-17 05:25:00|19.38|19.02|19.4|19.04|19.41|19.05|19.37|19.01|17
1594963800000|2020-07-17 05:30:00|19.39|19.03|19.37|19.01|19.39|19.03|19.37|19.01|7
1594964100000|2020-07-17 05:35:00|19.38|19.02|19.32|18.96|19.38|19.02|19.31|18.95|31
1594964400000|2020-07-17 05:40:00|19.33|18.97|19.4|19.04|19.4|19.04|19.31|18.95|57
1594964700000|2020-07-17 05:45:00|19.41|19.05|19.43|19.07|19.45|19.09|19.39|19.03|49
1594965000000|2020-07-17 05:50:00|19.44|19.08|19.42|19.06|19.45|19.09|19.42|19.06|27
1594965300000|2020-07-17 05:55:00|19.41|19.05|19.41|19.05|19.44|19.08|19.4|19.04|34
1594965600000|2020-07-17 06:00:00|19.42|19.06|19.45|19.09|19.45|19.09|19.42|19.06|21
1594965900000|2020-07-17 06:05:00|19.44|19.08|19.45|19.09|19.46|19.1|19.44|19.08|25
1594966200000|2020-07-17 06:10:00|19.46|19.1|19.46|19.1|19.46|19.1|19.45|19.09|21
1594966500000|2020-07-17 06:15:00|19.45|19.09|19.46|19.1|19.47|19.11|19.45|19.09|30
1594966800000|2020-07-17 06:20:00|19.47|19.11|19.47|19.11|19.48|19.12|19.46|19.1|27
1594967100000|2020-07-17 06:25:00|19.46|19.1|19.46|19.1|19.47|19.11|19.45|19.09|21
1594967400000|2020-07-17 06:30:00|19.47|19.11|19.45|19.09|19.47|19.11|19.44|19.08|9
1594967700000|2020-07-17 06:35:00|19.46|19.1|19.45|19.09|19.46|19.1|19.45|19.09|2
1594968000000|2020-07-17 06:40:00|19.44|19.08|19.45|19.09|19.46|19.1|19.44|19.08|8
1594968300000|2020-07-17 06:45:00|19.44|19.08|19.44|19.08|19.45|19.09|19.43|19.07|11
1594968600000|2020-07-17 06:50:00|19.43|19.07|19.46|19.1|19.48|19.12|19.43|19.07|30
1594968900000|2020-07-17 06:55:00|19.47|19.11|19.45|19.09|19.47|19.11|19.44|19.08|23
1594969200000|2020-07-17 07:00:00|19.46|19.1|19.49|19.13|19.5|19.14|19.46|19.1|33
1594969500000|2020-07-17 07:05:00|19.48|19.12|19.49|19.13|19.49|19.13|19.48|19.12|6
1594969800000|2020-07-17 07:10:00|19.48|19.12|19.49|19.13|19.49|19.13|19.47|19.11|24
1594970100000|2020-07-17 07:15:00|19.5|19.14|19.49|19.13|19.5|19.14|19.48|19.12|18
1594970400000|2020-07-17 07:20:00|19.48|19.12|19.47|19.11|19.49|19.13|19.46|19.1|19
1594970700000|2020-07-17 07:25:00|19.46|19.1|19.46|19.1|19.47|19.11|19.46|19.1|7
1594971000000|2020-07-17 07:30:00|19.45|19.09|19.46|19.1|19.46|19.1|19.45|19.09|14
1594971300000|2020-07-17 07:35:00|19.45|19.09|19.44|19.08|19.46|19.1|19.44|19.08|12
1594971600000|2020-07-17 07:40:00|19.43|19.07|19.46|19.1|19.46|19.1|19.43|19.07|20
1594971900000|2020-07-17 07:45:00|19.45|19.09|19.45|19.09|19.46|19.1|19.44|19.08|11
1594972200000|2020-07-17 07:50:00|19.46|19.1|19.43|19.07|19.46|19.1|19.43|19.07|8
1594972500000|2020-07-17 07:55:00|19.44|19.08|19.43|19.07|19.44|19.08|19.41|19.05|28
1594972800000|2020-07-17 08:00:00|19.42|19.06|19.43|19.07|19.45|19.09|19.42|19.06|36
1594973100000|2020-07-17 08:05:00|19.44|19.08|19.46|19.1|19.46|19.1|19.43|19.07|15
1594973400000|2020-07-17 08:10:00|19.45|19.09|19.45|19.09|19.46|19.1|19.43|19.07|27
1594973700000|2020-07-17 08:15:00|19.44|19.08|19.45|19.09|19.45|19.09|19.44|19.08|18
1594974000000|2020-07-17 08:20:00|19.44|19.08|19.43|19.07|19.44|19.08|19.43|19.07|6
1594974300000|2020-07-17 08:25:00|19.44|19.08|19.41|19.05|19.44|19.08|19.41|19.05|18
1594974600000|2020-07-17 08:30:00|19.4|19.04|19.38|19.02|19.41|19.05|19.38|19.02|11
1594974900000|2020-07-17 08:35:00|19.37|19.01|19.38|19.02|19.39|19.03|19.37|19.01|14
1594975200000|2020-07-17 08:40:00|19.37|19.01|19.37|19.01|19.38|19.02|19.36|19|9
1594975500000|2020-07-17 08:45:00|19.38|19.02|19.39|19.03|19.39|19.03|19.37|19.01|8
1594975800000|2020-07-17 08:50:00|19.4|19.04|19.41|19.05|19.41|19.05|19.4|19.04|4
1594976100000|2020-07-17 08:55:00|19.4|19.04|19.41|19.05|19.41|19.05|19.39|19.03|10
1594976400000|2020-07-17 09:00:00|19.42|19.06|19.43|19.07|19.44|19.08|19.39|19.03|26
1594976700000|2020-07-17 09:05:00|19.42|19.06|19.42|19.06|19.43|19.07|19.42|19.06|7
1594977000000|2020-07-17 09:10:00|19.41|19.05|19.39|19.03|19.42|19.06|19.38|19.02|29
1594977300000|2020-07-17 09:15:00|19.4|19.04|19.39|19.03|19.4|19.04|19.38|19.02|12
1594977600000|2020-07-17 09:20:00|19.38|19.02|19.39|19.03|19.4|19.04|19.38|19.02|18
1594977900000|2020-07-17 09:25:00|19.38|19.02|19.41|19.05|19.41|19.05|19.38|19.02|10
1594978200000|2020-07-17 09:30:00|19.42|19.06|19.42|19.06|19.43|19.07|19.41|19.05|29
1594978500000|2020-07-17 09:35:00|19.41|19.05|19.42|19.06|19.43|19.07|19.41|19.05|18
1594978800000|2020-07-17 09:40:00|19.43|19.07|19.44|19.08|19.45|19.09|19.42|19.06|16
1594979100000|2020-07-17 09:45:00|19.45|19.09|19.44|19.08|19.45|19.09|19.43|19.07|10
1594979400000|2020-07-17 09:50:00|19.43|19.07|19.45|19.09|19.45|19.09|19.43|19.07|21
1594979700000|2020-07-17 09:55:00|19.44|19.08|19.45|19.09|19.45|19.09|19.42|19.06|18
1594980000000|2020-07-17 10:00:00|19.46|19.1|19.46|19.1|19.46|19.1|19.44|19.08|9
1594980300000|2020-07-17 10:05:00|19.45|19.09|19.44|19.08|19.45|19.09|19.43|19.07|24
1594980600000|2020-07-17 10:10:00|19.43|19.07|19.44|19.08|19.45|19.09|19.43|19.07|5
1594980900000|2020-07-17 10:15:00|19.45|19.09|19.46|19.1|19.46|19.1|19.44|19.08|24
1594981200000|2020-07-17 10:20:00|19.45|19.09|19.47|19.11|19.47|19.11|19.45|19.09|24
1594981500000|2020-07-17 10:25:00|19.48|19.12|19.48|19.12|19.49|19.13|19.47|19.11|5
1594981800000|2020-07-17 10:30:00|19.49|19.13|19.51|19.15|19.52|19.16|19.48|19.12|34
1594982100000|2020-07-17 10:35:00|19.5|19.14|19.52|19.16|19.52|19.16|19.5|19.14|11
1594982400000|2020-07-17 10:40:00|19.51|19.15|19.46|19.1|19.52|19.16|19.46|19.1|39
1594982700000|2020-07-17 10:45:00|19.47|19.11|19.47|19.11|19.49|19.13|19.46|19.1|13
1594983000000|2020-07-17 10:50:00|19.46|19.1|19.47|19.11|19.47|19.11|19.46|19.1|2
1594983300000|2020-07-17 10:55:00|19.46|19.1|19.47|19.11|19.49|19.13|19.46|19.1|12
1594983600000|2020-07-17 11:00:00|19.48|19.12|19.47|19.11|19.49|19.13|19.46|19.1|28
1594983900000|2020-07-17 11:05:00|19.46|19.1|19.46|19.1|19.47|19.11|19.46|19.1|7
1594984200000|2020-07-17 11:10:00|19.47|19.11|19.47|19.11|19.48|19.12|19.46|19.1|15
1594984500000|2020-07-17 11:15:00|19.48|19.12|19.47|19.11|19.48|19.12|19.47|19.11|2
1594984800000|2020-07-17 11:20:00|19.46|19.1|19.47|19.11|19.48|19.12|19.46|19.1|4
1594985100000|2020-07-17 11:25:00|19.46|19.1|19.47|19.11|19.48|19.12|19.46|19.1|18
1594985400000|2020-07-17 11:30:00|19.46|19.1|19.46|19.1|19.46|19.1|19.44|19.08|13
1594985700000|2020-07-17 11:35:00|19.45|19.09|19.45|19.09|19.46|19.1|19.44|19.08|21
1594986000000|2020-07-17 11:40:00|19.46|19.1|19.46|19.1|19.46|19.1|19.44|19.08|15
1594986300000|2020-07-17 11:45:00|19.45|19.09|19.46|19.1|19.46|19.1|19.45|19.09|34
1594986600000|2020-07-17 11:50:00|19.47|19.11|19.59|19.23|19.62|19.26|19.47|19.11|45
1594986900000|2020-07-17 11:55:00|19.58|19.22|19.73|19.37|19.74|19.38|19.58|19.22|34
1594987200000|2020-07-17 12:00:00|19.74|19.38|19.83|19.47|19.88|19.52|19.74|19.38|148
1594987500000|2020-07-17 12:05:00|19.82|19.46|19.87|19.51|19.91|19.55|19.79|19.43|80
1594987800000|2020-07-17 12:10:00|19.86|19.5|19.94|19.58|19.99|19.63|19.85|19.49|104
1594988100000|2020-07-17 12:15:00|19.93|19.57|19.92|19.56|19.97|19.61|19.87|19.51|74
1594988400000|2020-07-17 12:20:00|19.93|19.57|19.87|19.51|19.96|19.6|19.86|19.5|74
1594988700000|2020-07-17 12:25:00|19.86|19.5|19.91|19.55|19.94|19.58|19.86|19.5|34
1594989000000|2020-07-17 12:30:00|19.92|19.56|19.93|19.57|19.95|19.59|19.9|19.54|28
1594989300000|2020-07-17 12:35:00|19.92|19.56|19.89|19.53|19.92|19.56|19.85|19.49|41
1594989600000|2020-07-17 12:40:00|19.88|19.52|19.87|19.51|19.9|19.54|19.86|19.5|41
1594989900000|2020-07-17 12:45:00|19.88|19.52|19.91|19.55|19.91|19.55|19.88|19.52|12
1594990200000|2020-07-17 12:50:00|19.92|19.56|19.9|19.54|19.96|19.6|19.9|19.54|13
1594990500000|2020-07-17 12:55:00|19.89|19.53|19.88|19.52|19.9|19.54|19.85|19.49|35
1594990800000|2020-07-17 13:00:00|19.89|19.53|19.9|19.54|19.9|19.54|19.88|19.52|18
1594991100000|2020-07-17 13:05:00|19.89|19.53|19.91|19.55|19.91|19.55|19.88|19.52|7
1594991400000|2020-07-17 13:10:00|19.9|19.54|19.88|19.52|19.91|19.55|19.88|19.52|33
1594991700000|2020-07-17 13:15:00|19.89|19.53|19.81|19.45|19.89|19.53|19.8|19.44|48
1594992000000|2020-07-17 13:20:00|19.8|19.44|19.82|19.46|19.83|19.47|19.79|19.43|38
1594992300000|2020-07-17 13:25:00|19.81|19.45|19.85|19.49|19.85|19.49|19.8|19.44|17
1594992600000|2020-07-17 13:30:00|19.84|19.48|19.85|19.49|19.86|19.5|19.82|19.46|28
1594992900000|2020-07-17 13:35:00|19.86|19.5|19.84|19.48|19.88|19.52|19.84|19.48|28
1594993200000|2020-07-17 13:40:00|19.83|19.47|19.79|19.43|19.84|19.48|19.79|19.43|29
1594993500000|2020-07-17 13:45:00|19.78|19.42|19.8|19.44|19.82|19.46|19.77|19.41|27
1594993800000|2020-07-17 13:50:00|19.81|19.45|19.86|19.5|19.86|19.5|19.8|19.44|36
1594994100000|2020-07-17 13:55:00|19.85|19.49|19.84|19.48|19.86|19.5|19.82|19.46|16
1594994400000|2020-07-17 14:00:00|19.83|19.47|19.81|19.45|19.85|19.49|19.81|19.45|11
1594994700000|2020-07-17 14:05:00|19.82|19.46|19.8|19.44|19.83|19.47|19.8|19.44|25
1594995000000|2020-07-17 14:10:00|19.81|19.45|19.84|19.48|19.84|19.48|19.81|19.45|22
1594995300000|2020-07-17 14:15:00|19.85|19.49|19.86|19.5|19.88|19.52|19.84|19.48|31
1594995600000|2020-07-17 14:20:00|19.87|19.51|19.8|19.44|19.87|19.51|19.8|19.44|32
1594995900000|2020-07-17 14:25:00|19.79|19.43|19.77|19.41|19.81|19.45|19.77|19.41|35
1594996200000|2020-07-17 14:30:00|19.76|19.4|19.73|19.37|19.78|19.42|19.71|19.35|41
1594996500000|2020-07-17 14:35:00|19.72|19.36|19.77|19.41|19.77|19.41|19.72|19.36|42
1594996800000|2020-07-17 14:40:00|19.76|19.4|19.75|19.39|19.76|19.4|19.74|19.38|16
1594997100000|2020-07-17 14:45:00|19.74|19.38|19.71|19.35|19.75|19.39|19.7|19.34|50
1594997400000|2020-07-17 14:50:00|19.72|19.36|19.76|19.4|19.77|19.41|19.72|19.36|72
1594997700000|2020-07-17 14:55:00|19.77|19.41|19.76|19.4|19.77|19.41|19.75|19.39|22
1594998000000|2020-07-17 15:00:00|19.75|19.39|19.78|19.42|19.79|19.43|19.75|19.39|39
1594998300000|2020-07-17 15:05:00|19.77|19.41|19.77|19.41|19.78|19.42|19.74|19.38|29
1594998600000|2020-07-17 15:10:00|19.76|19.4|19.76|19.4|19.77|19.41|19.76|19.4|9
1594998900000|2020-07-17 15:15:00|19.77|19.41|19.79|19.43|19.79|19.43|19.77|19.41|11
1594999200000|2020-07-17 15:20:00|19.78|19.42|19.78|19.42|19.79|19.43|19.76|19.4|9
1594999500000|2020-07-17 15:25:00|19.79|19.43|19.8|19.44|19.8|19.44|19.79|19.43|38
1594999800000|2020-07-17 15:30:00|19.79|19.43|19.78|19.42|19.8|19.44|19.78|19.42|18
1595000100000|2020-07-17 15:35:00|19.77|19.41|19.76|19.4|19.78|19.42|19.76|19.4|16
1595000400000|2020-07-17 15:40:00|19.77|19.41|19.76|19.4|19.78|19.42|19.76|19.4|16
1595000700000|2020-07-17 15:45:00|19.77|19.41|19.76|19.4|19.77|19.41|19.75|19.39|20
1595001000000|2020-07-17 15:50:00|19.75|19.39|19.75|19.39|19.76|19.4|19.75|19.39|9
1595001300000|2020-07-17 15:55:00|19.74|19.38|19.75|19.39|19.75|19.39|19.73|19.37|18
1595001600000|2020-07-17 16:00:00|19.76|19.4|19.76|19.4|19.77|19.41|19.75|19.39|13
1595001900000|2020-07-17 16:05:00|19.77|19.41|19.77|19.41|19.78|19.42|19.76|19.4|17
1595002200000|2020-07-17 16:10:00|19.78|19.42|19.79|19.43|19.79|19.43|19.77|19.41|10
1595002500000|2020-07-17 16:15:00|19.78|19.42|19.75|19.39|19.78|19.42|19.75|19.39|13
1595002800000|2020-07-17 16:20:00|19.74|19.38|19.71|19.35|19.75|19.39|19.71|19.35|39
1595003100000|2020-07-17 16:25:00|19.72|19.36|19.73|19.37|19.74|19.38|19.71|19.35|10
1595003400000|2020-07-17 16:30:00|19.72|19.36|19.7|19.34|19.73|19.37|19.7|19.34|17
1595003700000|2020-07-17 16:35:00|19.69|19.33|19.68|19.32|19.69|19.33|19.67|19.31|10
1595004000000|2020-07-17 16:40:00|19.67|19.31|19.64|19.28|19.68|19.32|19.64|19.28|20
1595004300000|2020-07-17 16:45:00|19.65|19.29|19.7|19.34|19.7|19.34|19.65|19.29|18
1595004600000|2020-07-17 16:50:00|19.69|19.33|19.68|19.32|19.7|19.34|19.67|19.31|12
1595004900000|2020-07-17 16:55:00|19.69|19.33|19.71|19.35|19.71|19.35|19.69|19.33|7
1595005200000|2020-07-17 17:00:00|19.7|19.34|19.7|19.34|19.71|19.35|19.69|19.33|22
1595005500000|2020-07-17 17:05:00|19.69|19.33|19.68|19.32|19.69|19.33|19.68|19.32|2
1595005800000|2020-07-17 17:10:00|19.67|19.31|19.53|19.17|19.67|19.31|19.52|19.16|50
1595006100000|2020-07-17 17:15:00|19.52|19.16|19.49|19.13|19.53|19.17|19.46|19.1|74
1595006400000|2020-07-17 17:20:00|19.5|19.14|19.56|19.2|19.57|19.21|19.5|19.14|19
1595006700000|2020-07-17 17:25:00|19.57|19.21|19.58|19.22|19.58|19.22|19.56|19.2|12
1595007000000|2020-07-17 17:30:00|19.57|19.21|19.56|19.2|19.59|19.23|19.53|19.17|37
1595007300000|2020-07-17 17:35:00|19.57|19.21|19.58|19.22|19.59|19.23|19.57|19.21|4
1595007600000|2020-07-17 17:40:00|19.59|19.23|19.61|19.25|19.61|19.25|19.59|19.23|13
1595007900000|2020-07-17 17:45:00|19.6|19.24|19.6|19.24|19.6|19.24|19.55|19.19|25
1595008200000|2020-07-17 17:50:00|19.59|19.23|19.61|19.25|19.62|19.26|19.57|19.21|34
1595008500000|2020-07-17 17:55:00|19.6|19.24|19.57|19.21|19.6|19.24|19.57|19.21|28
1595008800000|2020-07-17 18:00:00|19.56|19.2|19.57|19.21|19.57|19.21|19.56|19.2|8
1595009100000|2020-07-17 18:05:00|19.56|19.2|19.6|19.24|19.6|19.24|19.56|19.2|7
1595009400000|2020-07-17 18:10:00|19.61|19.25|19.62|19.26|19.63|19.27|19.6|19.24|20
1595009700000|2020-07-17 18:15:00|19.61|19.25|19.6|19.24|19.61|19.25|19.58|19.22|8
1595010000000|2020-07-17 18:20:00|19.59|19.23|19.6|19.24|19.61|19.25|19.59|19.23|18
1595010300000|2020-07-17 18:25:00|19.59|19.23|19.61|19.25|19.61|19.25|19.59|19.23|5
1595010600000|2020-07-17 18:30:00|19.62|19.26|19.64|19.28|19.64|19.28|19.62|19.26|9
1595010900000|2020-07-17 18:35:00|19.63|19.27|19.62|19.26|19.63|19.27|19.62|19.26|8
1595011200000|2020-07-17 18:40:00|19.63|19.27|19.62|19.26|19.63|19.27|19.62|19.26|14
1595011500000|2020-07-17 18:45:00|19.61|19.25|19.6|19.24|19.62|19.26|19.59|19.23|6
1595011800000|2020-07-17 18:50:00|19.59|19.23|19.58|19.22|19.6|19.24|19.58|19.22|13
1595012100000|2020-07-17 18:55:00|19.57|19.21|19.59|19.23|19.59|19.23|19.57|19.21|5
1595012400000|2020-07-17 19:00:00|19.58|19.22|19.58|19.22|19.59|19.23|19.56|19.2|11
1595012700000|2020-07-17 19:05:00|19.57|19.21|19.58|19.22|19.58|19.22|19.56|19.2|4
1595013000000|2020-07-17 19:10:00|19.57|19.21|19.55|19.19|19.58|19.22|19.54|19.18|7
1595013300000|2020-07-17 19:15:00|19.56|19.2|19.59|19.23|19.6|19.24|19.56|19.2|14
1595013600000|2020-07-17 19:20:00|19.6|19.24|19.58|19.22|19.6|19.24|19.58|19.22|15
1595013900000|2020-07-17 19:25:00|19.59|19.23|19.58|19.22|19.59|19.23|19.58|19.22|10
1595014200000|2020-07-17 19:30:00|19.57|19.21|19.59|19.23|19.59|19.23|19.55|19.19|25
1595014500000|2020-07-17 19:35:00|19.6|19.24|19.58|19.22|19.6|19.24|19.58|19.22|3
1595014800000|2020-07-17 19:40:00|19.59|19.23|19.6|19.24|19.61|19.25|19.58|19.22|24
1595015100000|2020-07-17 19:45:00|19.61|19.25|19.6|19.24|19.61|19.25|19.59|19.23|10
1595015400000|2020-07-17 19:50:00|19.59|19.23|19.55|19.19|19.6|19.24|19.54|19.18|21
1595015700000|2020-07-17 19:55:00|19.56|19.2|19.57|19.21|19.57|19.21|19.55|19.19|7
1595016000000|2020-07-17 20:00:00|19.56|19.2|19.64|19.28|19.64|19.28|19.55|19.19|15
1595016300000|2020-07-17 20:05:00|19.63|19.27|19.63|19.27|19.64|19.28|19.63|19.27|7
1595016600000|2020-07-17 20:10:00|19.64|19.28|19.65|19.29|19.65|19.29|19.63|19.27|20
1595016900000|2020-07-17 20:15:00|19.64|19.28|19.64|19.28|19.65|19.29|19.63|19.27|13
1595017200000|2020-07-17 20:20:00|19.63|19.27|19.6|19.24|19.64|19.28|19.6|19.24|26
1595017500000|2020-07-17 20:25:00|19.61|19.25|19.6|19.24|19.61|19.25|19.58|19.22|19
1595017800000|2020-07-17 20:30:00|19.61|19.25|19.58|19.22|19.61|19.25|19.58|19.22|10
1595018100000|2020-07-17 20:35:00|19.59|19.23|19.59|19.23|19.59|19.23|19.58|19.22|3
1595019000000|2020-07-17 20:50:00|19.58|19.22|19.58|19.22|19.59|19.23|19.57|19.21|13
1595019300000|2020-07-17 20:55:00|19.57|19.21|19.57|19.21|19.58|19.22|19.57|19.21|3
1595055600000|2020-07-18 07:00:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|2
1595055900000|2020-07-18 07:05:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|48
1595056200000|2020-07-18 07:10:00|19.61|19.25|19.62|19.26|19.62|19.26|19.61|19.25|54
1595056500000|2020-07-18 07:15:00|19.61|19.25|19.63|19.27|19.63|19.27|19.61|19.25|45
1595056800000|2020-07-18 07:20:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|3
1595057100000|2020-07-18 07:25:00|19.65|19.29|19.65|19.29|19.65|19.29|19.65|19.29|1
1595057400000|2020-07-18 07:30:00|19.64|19.28|19.65|19.29|19.65|19.29|19.64|19.28|6
1595058000000|2020-07-18 07:40:00|19.64|19.28|19.65|19.29|19.65|19.29|19.64|19.28|4
1595058600000|2020-07-18 07:50:00|19.64|19.28|19.64|19.28|19.65|19.29|19.64|19.28|15
1595058900000|2020-07-18 07:55:00|19.65|19.29|19.64|19.28|19.65|19.29|19.63|19.27|8
1595059200000|2020-07-18 08:00:00|19.63|19.27|19.64|19.28|19.64|19.28|19.63|19.27|2
1595059500000|2020-07-18 08:05:00|19.63|19.27|19.63|19.27|19.64|19.28|19.62|19.26|37
1595059800000|2020-07-18 08:10:00|19.62|19.26|19.62|19.26|19.63|19.27|19.61|19.25|31
1595060100000|2020-07-18 08:15:00|19.63|19.27|19.63|19.27|19.63|19.27|19.63|19.27|1
1595060400000|2020-07-18 08:20:00|19.62|19.26|19.62|19.26|19.63|19.27|19.62|19.26|3
1595060700000|2020-07-18 08:25:00|19.61|19.25|19.62|19.26|19.62|19.26|19.6|19.24|12
1595061000000|2020-07-18 08:30:00|19.61|19.25|19.61|19.25|19.62|19.26|19.61|19.25|13
1595061300000|2020-07-18 08:35:00|19.62|19.26|19.61|19.25|19.62|19.26|19.61|19.25|52
1595061900000|2020-07-18 08:45:00|19.62|19.26|19.62|19.26|19.62|19.26|19.62|19.26|1
1595062200000|2020-07-18 08:50:00|19.63|19.27|19.67|19.31|19.67|19.31|19.62|19.26|23
1595062500000|2020-07-18 08:55:00|19.68|19.32|19.7|19.34|19.71|19.35|19.67|19.31|25
1595062800000|2020-07-18 09:00:00|19.71|19.35|19.8|19.44|19.8|19.44|19.7|19.34|28
1595063100000|2020-07-18 09:05:00|19.81|19.45|19.77|19.41|19.83|19.47|19.76|19.4|39
1595063400000|2020-07-18 09:10:00|19.76|19.4|19.78|19.42|19.78|19.42|19.76|19.4|47
1595063700000|2020-07-18 09:15:00|19.77|19.41|19.78|19.42|19.78|19.42|19.77|19.41|18
1595064000000|2020-07-18 09:20:00|19.77|19.41|19.76|19.4|19.78|19.42|19.76|19.4|22
1595064300000|2020-07-18 09:25:00|19.77|19.41|19.8|19.44|19.8|19.44|19.77|19.41|22
1595064600000|2020-07-18 09:30:00|19.81|19.45|19.78|19.42|19.82|19.46|19.77|19.41|22
1595064900000|2020-07-18 09:35:00|19.79|19.43|19.77|19.41|19.79|19.43|19.77|19.41|13
1595065200000|2020-07-18 09:40:00|19.76|19.4|19.76|19.4|19.77|19.41|19.76|19.4|9
1595065500000|2020-07-18 09:45:00|19.77|19.41|19.77|19.41|19.77|19.41|19.76|19.4|17
1595065800000|2020-07-18 09:50:00|19.78|19.42|19.77|19.41|19.78|19.42|19.76|19.4|14
1595066100000|2020-07-18 09:55:00|19.76|19.4|19.76|19.4|19.76|19.4|19.75|19.39|3
1595066400000|2020-07-18 10:00:00|19.77|19.41|19.76|19.4|19.78|19.42|19.76|19.4|38
1595066700000|2020-07-18 10:05:00|19.77|19.41|19.78|19.42|19.78|19.42|19.76|19.4|6
1595067000000|2020-07-18 10:10:00|19.77|19.41|19.77|19.41|19.78|19.42|19.76|19.4|15
1595067300000|2020-07-18 10:15:00|19.76|19.4|19.75|19.39|19.77|19.41|19.74|19.38|26
1595067600000|2020-07-18 10:20:00|19.76|19.4|19.76|19.4|19.76|19.4|19.75|19.39|5
1595067900000|2020-07-18 10:25:00|19.75|19.39|19.74|19.38|19.77|19.41|19.74|19.38|12
1595068200000|2020-07-18 10:30:00|19.75|19.39|19.75|19.39|19.75|19.39|19.74|19.38|5
1595068500000|2020-07-18 10:35:00|19.74|19.38|19.73|19.37|19.75|19.39|19.73|19.37|18
1595068800000|2020-07-18 10:40:00|19.74|19.38|19.73|19.37|19.74|19.38|19.73|19.37|16
1595069100000|2020-07-18 10:45:00|19.74|19.38|19.73|19.37|19.74|19.38|19.73|19.37|18
1595069400000|2020-07-18 10:50:00|19.72|19.36|19.71|19.35|19.72|19.36|19.71|19.35|34
1595069700000|2020-07-18 10:55:00|19.72|19.36|19.73|19.37|19.73|19.37|19.71|19.35|6
1595070000000|2020-07-18 11:00:00|19.74|19.38|19.74|19.38|19.74|19.38|19.73|19.37|17
1595070300000|2020-07-18 11:05:00|19.73|19.37|19.74|19.38|19.74|19.38|19.73|19.37|8
1595070600000|2020-07-18 11:10:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|5
1595070900000|2020-07-18 11:15:00|19.72|19.36|19.73|19.37|19.73|19.37|19.72|19.36|6
1595071200000|2020-07-18 11:20:00|19.72|19.36|19.77|19.41|19.77|19.41|19.72|19.36|30
1595071500000|2020-07-18 11:25:00|19.78|19.42|19.78|19.42|19.78|19.42|19.77|19.41|11
1595072100000|2020-07-18 11:35:00|19.77|19.41|19.75|19.39|19.77|19.41|19.74|19.38|13
1595072400000|2020-07-18 11:40:00|19.74|19.38|19.77|19.41|19.77|19.41|19.74|19.38|8
1595072700000|2020-07-18 11:45:00|19.76|19.4|19.77|19.41|19.77|19.41|19.75|19.39|4
1595073000000|2020-07-18 11:50:00|19.76|19.4|19.76|19.4|19.77|19.41|19.76|19.4|11
1595073300000|2020-07-18 11:55:00|19.75|19.39|19.77|19.41|19.77|19.41|19.75|19.39|47
1595073600000|2020-07-18 12:00:00|19.78|19.42|19.76|19.4|19.79|19.43|19.76|19.4|21
1595073900000|2020-07-18 12:05:00|19.75|19.39|19.74|19.38|19.76|19.4|19.74|19.38|32
1595074200000|2020-07-18 12:10:00|19.75|19.39|19.75|19.39|19.75|19.39|19.74|19.38|3
1595074500000|2020-07-18 12:15:00|19.76|19.4|19.76|19.4|19.76|19.4|19.75|19.39|7
1595074800000|2020-07-18 12:20:00|19.77|19.41|19.77|19.41|19.77|19.41|19.76|19.4|47
1595075100000|2020-07-18 12:25:00|19.76|19.4|19.76|19.4|19.77|19.41|19.76|19.4|23
1595075400000|2020-07-18 12:30:00|19.77|19.41|19.78|19.42|19.78|19.42|19.76|19.4|10
1595076300000|2020-07-18 12:45:00|19.79|19.43|19.83|19.47|19.83|19.47|19.79|19.43|19
1595076600000|2020-07-18 12:50:00|19.84|19.48|19.81|19.45|19.85|19.49|19.81|19.45|35
1595076900000|2020-07-18 12:55:00|19.82|19.46|19.81|19.45|19.82|19.46|19.81|19.45|4
1595077200000|2020-07-18 13:00:00|19.82|19.46|19.86|19.5|19.86|19.5|19.82|19.46|33
1595077500000|2020-07-18 13:05:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|6
1595077800000|2020-07-18 13:10:00|19.89|19.53|20.03|19.67|20.04|19.68|19.89|19.53|45
1595078100000|2020-07-18 13:15:00|20.04|19.68|20.01|19.65|20.09|19.73|20|19.64|53
1595078400000|2020-07-18 13:20:00|20.02|19.66|20.02|19.66|20.06|19.7|20.02|19.66|33
1595078700000|2020-07-18 13:25:00|20.03|19.67|20.06|19.7|20.09|19.73|20.02|19.66|46
1595079000000|2020-07-18 13:30:00|20.05|19.69|20.11|19.75|20.11|19.75|20.05|19.69|21
1595079300000|2020-07-18 13:35:00|20.12|19.76|20.03|19.67|20.14|19.78|20.03|19.67|77
1595079600000|2020-07-18 13:40:00|20.04|19.68|20.02|19.66|20.04|19.68|20.02|19.66|11
1595079900000|2020-07-18 13:45:00|20.01|19.65|19.96|19.6|20.01|19.65|19.95|19.59|37
1595080200000|2020-07-18 13:50:00|19.97|19.61|19.97|19.61|19.98|19.62|19.96|19.6|25
1595080500000|2020-07-18 13:55:00|19.96|19.6|19.96|19.6|19.99|19.63|19.96|19.6|25
1595080800000|2020-07-18 14:00:00|19.95|19.59|19.95|19.59|19.95|19.59|19.92|19.56|10
1595081100000|2020-07-18 14:05:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|10
1595081400000|2020-07-18 14:10:00|19.98|19.62|19.94|19.58|19.98|19.62|19.93|19.57|18
1595081700000|2020-07-18 14:15:00|19.93|19.57|20|19.64|20|19.64|19.93|19.57|18
1595082000000|2020-07-18 14:20:00|19.99|19.63|20.01|19.65|20.04|19.68|19.99|19.63|31
1595082300000|2020-07-18 14:25:00|20.02|19.66|20.04|19.68|20.04|19.68|20.01|19.65|21
1595082600000|2020-07-18 14:30:00|20.03|19.67|20.04|19.68|20.04|19.68|20.03|19.67|10
1595082900000|2020-07-18 14:35:00|20.05|19.69|20.05|19.69|20.05|19.69|20.04|19.68|7
1595083200000|2020-07-18 14:40:00|20.06|19.7|20.05|19.69|20.06|19.7|20.05|19.69|6
1595083500000|2020-07-18 14:45:00|20.06|19.7|20.09|19.73|20.09|19.73|20.05|19.69|24
1595083800000|2020-07-18 14:50:00|20.08|19.72|20.08|19.72|20.09|19.73|20.06|19.7|29
1595084100000|2020-07-18 14:55:00|20.07|19.71|20.04|19.68|20.07|19.71|20.04|19.68|8
1595084400000|2020-07-18 15:00:00|20.03|19.67|20|19.64|20.04|19.68|20|19.64|15
1595084700000|2020-07-18 15:05:00|19.99|19.63|19.97|19.61|19.99|19.63|19.95|19.59|21
1595085000000|2020-07-18 15:10:00|19.98|19.62|19.97|19.61|20|19.64|19.97|19.61|12
1595085300000|2020-07-18 15:15:00|19.98|19.62|19.98|19.62|19.99|19.63|19.97|19.61|21
1595085600000|2020-07-18 15:20:00|19.99|19.63|19.99|19.63|19.99|19.63|19.98|19.62|25
1595085900000|2020-07-18 15:25:00|19.98|19.62|19.99|19.63|19.99|19.63|19.98|19.62|20
1595086200000|2020-07-18 15:30:00|19.98|19.62|20|19.64|20.01|19.65|19.98|19.62|15
1595086500000|2020-07-18 15:35:00|19.99|19.63|19.98|19.62|20|19.64|19.98|19.62|16
1595086800000|2020-07-18 15:40:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|12
1595087100000|2020-07-18 15:45:00|19.99|19.63|20.04|19.68|20.04|19.68|19.99|19.63|18
1595087400000|2020-07-18 15:50:00|20.03|19.67|20.03|19.67|20.04|19.68|20.03|19.67|7
1595087700000|2020-07-18 15:55:00|20.02|19.66|20.06|19.7|20.06|19.7|20.02|19.66|13
1595088000000|2020-07-18 16:00:00|20.07|19.71|20.02|19.66|20.07|19.71|20.02|19.66|16
1595088300000|2020-07-18 16:05:00|20.03|19.67|20.03|19.67|20.04|19.68|20.02|19.66|13
1595088600000|2020-07-18 16:10:00|20.02|19.66|19.99|19.63|20.03|19.67|19.97|19.61|34
1595088900000|2020-07-18 16:15:00|19.98|19.62|20.01|19.65|20.01|19.65|19.97|19.61|26
1595089200000|2020-07-18 16:20:00|20|19.64|19.99|19.63|20.01|19.65|19.96|19.6|32
1595089500000|2020-07-18 16:25:00|20|19.64|19.98|19.62|20.01|19.65|19.97|19.61|13
1595089800000|2020-07-18 16:30:00|19.97|19.61|19.99|19.63|20|19.64|19.97|19.61|7
1595090100000|2020-07-18 16:35:00|20|19.64|19.99|19.63|20.01|19.65|19.99|19.63|28
1595090400000|2020-07-18 16:40:00|19.98|19.62|19.98|19.62|19.99|19.63|19.97|19.61|9
1595090700000|2020-07-18 16:45:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|8
1595091000000|2020-07-18 16:50:00|20.01|19.65|20.01|19.65|20.03|19.67|19.99|19.63|37
1595091300000|2020-07-18 16:55:00|20.02|19.66|20.03|19.67|20.04|19.68|20.02|19.66|4
1595091600000|2020-07-18 17:00:00|20.04|19.68|20.09|19.73|20.09|19.73|20.04|19.68|12
1595091900000|2020-07-18 17:05:00|20.08|19.72|20.2|19.84|20.2|19.84|20.08|19.72|39
1595092200000|2020-07-18 17:10:00|20.21|19.85|20.16|19.8|20.26|19.9|20.14|19.78|46
1595092500000|2020-07-18 17:15:00|20.17|19.81|20.26|19.9|20.26|19.9|20.17|19.81|38
1595092800000|2020-07-18 17:20:00|20.25|19.89|20.3|19.94|20.31|19.95|20.2|19.84|47
1595093100000|2020-07-18 17:25:00|20.31|19.95|20.34|19.98|20.36|20|20.3|19.94|58
1595093400000|2020-07-18 17:30:00|20.33|19.97|20.28|19.92|20.34|19.98|20.24|19.88|55
1595093700000|2020-07-18 17:35:00|20.29|19.93|20.33|19.97|20.33|19.97|20.29|19.93|43
1595094000000|2020-07-18 17:40:00|20.32|19.96|20.35|19.99|20.38|20.02|20.32|19.96|38
1595094300000|2020-07-18 17:45:00|20.36|20|20.35|19.99|20.39|20.03|20.34|19.98|48
1595094600000|2020-07-18 17:50:00|20.36|20|20.35|19.99|20.37|20.01|20.34|19.98|78
1595094900000|2020-07-18 17:55:00|20.36|20|20.34|19.98|20.36|20|20.34|19.98|11
1595095200000|2020-07-18 18:00:00|20.33|19.97|20.3|19.94|20.33|19.97|20.28|19.92|56
1595095500000|2020-07-18 18:05:00|20.29|19.93|20.36|20|20.36|20|20.27|19.91|36
1595095800000|2020-07-18 18:10:00|20.35|19.99|20.31|19.95|20.36|20|20.31|19.95|29
1595096100000|2020-07-18 18:15:00|20.3|19.94|20.34|19.98|20.34|19.98|20.27|19.91|53
1595096400000|2020-07-18 18:20:00|20.35|19.99|20.29|19.93|20.36|20|20.29|19.93|53
1595096700000|2020-07-18 18:25:00|20.28|19.92|20.26|19.9|20.3|19.94|20.24|19.88|91
1595097000000|2020-07-18 18:30:00|20.27|19.91|20.27|19.91|20.28|19.92|20.26|19.9|23
1595097300000|2020-07-18 18:35:00|20.26|19.9|20.27|19.91|20.27|19.91|20.25|19.89|20
1595097600000|2020-07-18 18:40:00|20.28|19.92|20.28|19.92|20.29|19.93|20.27|19.91|27
1595097900000|2020-07-18 18:45:00|20.29|19.93|20.3|19.94|20.3|19.94|20.27|19.91|56
1595098200000|2020-07-18 18:50:00|20.29|19.93|20.28|19.92|20.33|19.97|20.27|19.91|35
1595098500000|2020-07-18 18:55:00|20.27|19.91|20.25|19.89|20.28|19.92|20.25|19.89|19
1595098800000|2020-07-18 19:00:00|20.26|19.9|20.24|19.88|20.27|19.91|20.24|19.88|29
1595099100000|2020-07-18 19:05:00|20.25|19.89|20.26|19.9|20.26|19.9|20.23|19.87|12
1595099400000|2020-07-18 19:10:00|20.25|19.89|20.26|19.9|20.27|19.91|20.25|19.89|6
1595099700000|2020-07-18 19:15:00|20.27|19.91|20.26|19.9|20.27|19.91|20.25|19.89|8
1595100000000|2020-07-18 19:20:00|20.27|19.91|20.27|19.91|20.27|19.91|20.26|19.9|7
1595100300000|2020-07-18 19:25:00|20.26|19.9|20.29|19.93|20.3|19.94|20.26|19.9|20
1595100600000|2020-07-18 19:30:00|20.3|19.94|20.31|19.95|20.32|19.96|20.3|19.94|14
1595100900000|2020-07-18 19:35:00|20.32|19.96|20.34|19.98|20.35|19.99|20.32|19.96|13
1595101200000|2020-07-18 19:40:00|20.35|19.99|20.34|19.98|20.36|20|20.33|19.97|34
1595101500000|2020-07-18 19:45:00|20.35|19.99|20.21|19.85|20.35|19.99|20.2|19.84|77
1595101800000|2020-07-18 19:50:00|20.2|19.84|20.2|19.84|20.22|19.86|20.19|19.83|15
1595102100000|2020-07-18 19:55:00|20.19|19.83|20.22|19.86|20.24|19.88|20.18|19.82|26
1595102400000|2020-07-18 20:00:00|20.23|19.87|20.18|19.82|20.23|19.87|20.18|19.82|26
1595102700000|2020-07-18 20:05:00|20.19|19.83|20.22|19.86|20.22|19.86|20.18|19.82|8
1595103000000|2020-07-18 20:10:00|20.21|19.85|20.27|19.91|20.27|19.91|20.19|19.83|51
1595103300000|2020-07-18 20:15:00|20.26|19.9|20.28|19.92|20.28|19.92|20.25|19.89|27
1595103600000|2020-07-18 20:20:00|20.27|19.91|20.28|19.92|20.29|19.93|20.27|19.91|20
1595103900000|2020-07-18 20:25:00|20.27|19.91|20.26|19.9|20.27|19.91|20.25|19.89|40
1595104200000|2020-07-18 20:30:00|20.27|19.91|20.29|19.93|20.29|19.93|20.26|19.9|9
1595104500000|2020-07-18 20:35:00|20.28|19.92|20.28|19.92|20.29|19.93|20.28|19.92|7
1595104800000|2020-07-18 20:40:00|20.29|19.93|20.31|19.95|20.31|19.95|20.29|19.93|9
1595105100000|2020-07-18 20:45:00|20.32|19.96|20.32|19.96|20.32|19.96|20.32|19.96|1
1595105400000|2020-07-18 20:50:00|20.33|19.97|20.28|19.92|20.33|19.97|20.28|19.92|22
1595105700000|2020-07-18 20:55:00|20.29|19.93|20.29|19.93|20.31|19.95|20.29|19.93|19
1595106000000|2020-07-18 21:00:00|20.28|19.92|20.24|19.88|20.28|19.92|20.24|19.88|19
1595106300000|2020-07-18 21:05:00|20.23|19.87|20.23|19.87|20.23|19.87|20.22|19.86|13
1595106600000|2020-07-18 21:10:00|20.22|19.86|20.24|19.88|20.24|19.88|20.22|19.86|19
1595106900000|2020-07-18 21:15:00|20.25|19.89|20.28|19.92|20.28|19.92|20.24|19.88|14
1595107200000|2020-07-18 21:20:00|20.29|19.93|20.27|19.91|20.29|19.93|20.27|19.91|19
1595107500000|2020-07-18 21:25:00|20.26|19.9|20.26|19.9|20.26|19.9|20.25|19.89|5
1595107800000|2020-07-18 21:30:00|20.25|19.89|20.23|19.87|20.26|19.9|20.22|19.86|23
1595108100000|2020-07-18 21:35:00|20.22|19.86|20.23|19.87|20.23|19.87|20.21|19.85|9
1595108400000|2020-07-18 21:40:00|20.24|19.88|20.26|19.9|20.26|19.9|20.23|19.87|13
1595108700000|2020-07-18 21:45:00|20.25|19.89|20.29|19.93|20.29|19.93|20.25|19.89|17
1595109000000|2020-07-18 21:50:00|20.28|19.92|20.3|19.94|20.3|19.94|20.28|19.92|21
1595109300000|2020-07-18 21:55:00|20.29|19.93|20.31|19.95|20.32|19.96|20.28|19.92|41
1595109600000|2020-07-18 22:00:00|20.3|19.94|20.28|19.92|20.31|19.95|20.28|19.92|15
1595109900000|2020-07-18 22:05:00|20.27|19.91|20.26|19.9|20.28|19.92|20.26|19.9|18
1595110200000|2020-07-18 22:10:00|20.27|19.91|20.26|19.9|20.27|19.91|20.26|19.9|2
1595110500000|2020-07-18 22:15:00|20.25|19.89|20.24|19.88|20.25|19.89|20.23|19.87|14
1595110800000|2020-07-18 22:20:00|20.23|19.87|20.22|19.86|20.24|19.88|20.21|19.85|16
1595111100000|2020-07-18 22:25:00|20.21|19.85|20.22|19.86|20.24|19.88|20.21|19.85|10
1595111400000|2020-07-18 22:30:00|20.21|19.85|20.18|19.82|20.21|19.85|20.17|19.81|16
1595111700000|2020-07-18 22:35:00|20.17|19.81|20.15|19.79|20.17|19.81|20.11|19.75|44
1595112000000|2020-07-18 22:40:00|20.16|19.8|20.11|19.75|20.16|19.8|20.11|19.75|16
1595112300000|2020-07-18 22:45:00|20.12|19.76|20.16|19.8|20.16|19.8|20.12|19.76|45
1595112600000|2020-07-18 22:50:00|20.17|19.81|20.15|19.79|20.17|19.81|20.11|19.75|11
1595112900000|2020-07-18 22:55:00|20.14|19.78|20.13|19.77|20.15|19.79|20.13|19.77|6
1595113200000|2020-07-18 23:00:00|20.12|19.76|20.19|19.83|20.19|19.83|20.12|19.76|12
1595113500000|2020-07-18 23:05:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|12
1595113800000|2020-07-18 23:10:00|20.18|19.82|20.18|19.82|20.19|19.83|20.18|19.82|5
1595114100000|2020-07-18 23:15:00|20.19|19.83|20.17|19.81|20.19|19.83|20.16|19.8|5
1595114400000|2020-07-18 23:20:00|20.18|19.82|20.18|19.82|20.19|19.83|20.18|19.82|3
1595114700000|2020-07-18 23:25:00|20.19|19.83|20.22|19.86|20.22|19.86|20.18|19.82|22
1595115000000|2020-07-18 23:30:00|20.23|19.87|20.21|19.85|20.23|19.87|20.21|19.85|13
1595115300000|2020-07-18 23:35:00|20.22|19.86|20.2|19.84|20.22|19.86|20.2|19.84|11
1595115600000|2020-07-18 23:40:00|20.21|19.85|20.19|19.83|20.21|19.85|20.18|19.82|11
1595115900000|2020-07-18 23:45:00|20.18|19.82|20.15|19.79|20.18|19.82|20.15|19.79|10
1595116200000|2020-07-18 23:50:00|20.16|19.8|20.15|19.79|20.16|19.8|20.14|19.78|8
1595116500000|2020-07-18 23:55:00|20.14|19.78|20.18|19.82|20.18|19.82|20.14|19.78|23
1595116800000|2020-07-19 00:00:00|20.17|19.81|20.19|19.83|20.19|19.83|20.16|19.8|29
1595117100000|2020-07-19 00:05:00|20.2|19.84|20.3|19.94|20.3|19.94|20.19|19.83|34
1595117400000|2020-07-19 00:10:00|20.31|19.95|20.3|19.94|20.33|19.97|20.3|19.94|16
1595117700000|2020-07-19 00:15:00|20.29|19.93|20.27|19.91|20.29|19.93|20.26|19.9|19
1595118000000|2020-07-19 00:20:00|20.28|19.92|20.31|19.95|20.31|19.95|20.27|19.91|12
1595118300000|2020-07-19 00:25:00|20.32|19.96|20.38|20.02|20.39|20.03|20.32|19.96|29
1595118600000|2020-07-19 00:30:00|20.39|20.03|20.38|20.02|20.39|20.03|20.38|20.02|14
1595118900000|2020-07-19 00:35:00|20.39|20.03|20.34|19.98|20.39|20.03|20.33|19.97|25
1595119200000|2020-07-19 00:40:00|20.33|19.97|20.34|19.98|20.34|19.98|20.31|19.95|6
1595119500000|2020-07-19 00:45:00|20.33|19.97|20.3|19.94|20.34|19.98|20.28|19.92|30
1595119800000|2020-07-19 00:50:00|20.29|19.93|20.31|19.95|20.31|19.95|20.29|19.93|5
1595120100000|2020-07-19 00:55:00|20.3|19.94|20.29|19.93|20.31|19.95|20.29|19.93|26
1595120400000|2020-07-19 01:00:00|20.28|19.92|20.26|19.9|20.28|19.92|20.25|19.89|9
1595120700000|2020-07-19 01:05:00|20.25|19.89|20.27|19.91|20.27|19.91|20.23|19.87|11
1595121000000|2020-07-19 01:10:00|20.26|19.9|20.25|19.89|20.27|19.91|20.25|19.89|8
1595121300000|2020-07-19 01:15:00|20.26|19.9|20.26|19.9|20.27|19.91|20.25|19.89|17
1595121600000|2020-07-19 01:20:00|20.25|19.89|20.21|19.85|20.25|19.89|20.21|19.85|9
1595121900000|2020-07-19 01:25:00|20.22|19.86|20.21|19.85|20.24|19.88|20.21|19.85|36
1595122200000|2020-07-19 01:30:00|20.22|19.86|20.21|19.85|20.23|19.87|20.2|19.84|12
1595122500000|2020-07-19 01:35:00|20.2|19.84|20.18|19.82|20.21|19.85|20.18|19.82|23
1595122800000|2020-07-19 01:40:00|20.17|19.81|20.19|19.83|20.19|19.83|20.17|19.81|11
1595123100000|2020-07-19 01:45:00|20.18|19.82|20.18|19.82|20.19|19.83|20.16|19.8|21
1595123400000|2020-07-19 01:50:00|20.17|19.81|20.19|19.83|20.19|19.83|20.17|19.81|5
1595123700000|2020-07-19 01:55:00|20.2|19.84|20.12|19.76|20.2|19.84|20.12|19.76|27
1595124000000|2020-07-19 02:00:00|20.11|19.75|20.06|19.7|20.11|19.75|20.02|19.66|50
1595124300000|2020-07-19 02:05:00|20.05|19.69|20.05|19.69|20.1|19.74|20.05|19.69|23
1595124600000|2020-07-19 02:10:00|20.06|19.7|20.11|19.75|20.12|19.76|20.06|19.7|36
1595124900000|2020-07-19 02:15:00|20.1|19.74|20.11|19.75|20.12|19.76|20.08|19.72|22
1595125200000|2020-07-19 02:20:00|20.1|19.74|20.08|19.72|20.1|19.74|20.08|19.72|9
1595125500000|2020-07-19 02:25:00|20.09|19.73|20.1|19.74|20.11|19.75|20.08|19.72|16
1595125800000|2020-07-19 02:30:00|20.11|19.75|20.04|19.68|20.11|19.75|20.04|19.68|28
1595126100000|2020-07-19 02:35:00|20.05|19.69|20.04|19.68|20.05|19.69|20.03|19.67|12
1595126400000|2020-07-19 02:40:00|20.05|19.69|20.08|19.72|20.08|19.72|20.05|19.69|14
1595126700000|2020-07-19 02:45:00|20.07|19.71|20.08|19.72|20.09|19.73|20.07|19.71|10
1595127000000|2020-07-19 02:50:00|20.09|19.73|20.08|19.72|20.09|19.73|20.06|19.7|12
1595127300000|2020-07-19 02:55:00|20.07|19.71|20.07|19.71|20.08|19.72|20.05|19.69|7
1595127600000|2020-07-19 03:00:00|20.06|19.7|20.03|19.67|20.06|19.7|20.03|19.67|23
1595127900000|2020-07-19 03:05:00|20.04|19.68|20.01|19.65|20.04|19.68|20.01|19.65|22
1595128200000|2020-07-19 03:10:00|20|19.64|19.99|19.63|20.01|19.65|19.98|19.62|14
1595128500000|2020-07-19 03:15:00|19.98|19.62|19.91|19.55|19.99|19.63|19.9|19.54|44
1595128800000|2020-07-19 03:20:00|19.92|19.56|19.99|19.63|19.99|19.63|19.92|19.56|26
1595129100000|2020-07-19 03:25:00|20|19.64|19.99|19.63|20.03|19.67|19.97|19.61|27
1595129400000|2020-07-19 03:30:00|19.98|19.62|20.01|19.65|20.01|19.65|19.98|19.62|34
1595129700000|2020-07-19 03:35:00|20|19.64|19.99|19.63|20.02|19.66|19.99|19.63|20
1595130000000|2020-07-19 03:40:00|20|19.64|19.97|19.61|20|19.64|19.96|19.6|16
1595130300000|2020-07-19 03:45:00|19.98|19.62|20|19.64|20|19.64|19.97|19.61|21
1595130600000|2020-07-19 03:50:00|19.99|19.63|20|19.64|20.01|19.65|19.99|19.63|6
1595130900000|2020-07-19 03:55:00|20.01|19.65|19.98|19.62|20.01|19.65|19.98|19.62|6
1595131200000|2020-07-19 04:00:00|19.97|19.61|19.94|19.58|19.97|19.61|19.93|19.57|26
1595131500000|2020-07-19 04:05:00|19.95|19.59|19.98|19.62|19.99|19.63|19.95|19.59|6
1595131800000|2020-07-19 04:10:00|19.99|19.63|20.03|19.67|20.03|19.67|19.99|19.63|7
1595132100000|2020-07-19 04:15:00|20.02|19.66|20.02|19.66|20.03|19.67|20.01|19.65|19
1595132400000|2020-07-19 04:20:00|20.01|19.65|20.02|19.66|20.02|19.66|20|19.64|6
1595132700000|2020-07-19 04:25:00|20.01|19.65|20.02|19.66|20.02|19.66|20|19.64|28
1595133000000|2020-07-19 04:30:00|20.01|19.65|19.97|19.61|20.01|19.65|19.95|19.59|25
1595133300000|2020-07-19 04:35:00|19.96|19.6|19.96|19.6|19.98|19.62|19.95|19.59|31
1595133600000|2020-07-19 04:40:00|19.95|19.59|19.94|19.58|19.96|19.6|19.93|19.57|12
1595133900000|2020-07-19 04:45:00|19.93|19.57|19.93|19.57|19.93|19.57|19.92|19.56|3
1595134200000|2020-07-19 04:50:00|19.94|19.58|19.94|19.58|19.94|19.58|19.93|19.57|3
1595134500000|2020-07-19 04:55:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|10
1595134800000|2020-07-19 05:00:00|19.95|19.59|19.95|19.59|19.95|19.59|19.94|19.58|9
1595135100000|2020-07-19 05:05:00|19.96|19.6|19.97|19.61|19.97|19.61|19.95|19.59|6
1595135400000|2020-07-19 05:10:00|19.96|19.6|19.98|19.62|19.99|19.63|19.95|19.59|37
1595135700000|2020-07-19 05:15:00|19.99|19.63|19.97|19.61|19.99|19.63|19.97|19.61|31
1595136000000|2020-07-19 05:20:00|19.98|19.62|19.96|19.6|19.98|19.62|19.95|19.59|13
1595136300000|2020-07-19 05:25:00|19.95|19.59|19.96|19.6|19.96|19.6|19.95|19.59|6
1595136600000|2020-07-19 05:30:00|19.95|19.59|19.95|19.59|19.95|19.59|19.94|19.58|3
1595136900000|2020-07-19 05:35:00|19.94|19.58|19.95|19.59|19.95|19.59|19.93|19.57|8
1595137200000|2020-07-19 05:40:00|19.94|19.58|19.91|19.55|19.94|19.58|19.9|19.54|19
1595137500000|2020-07-19 05:45:00|19.92|19.56|19.9|19.54|19.92|19.56|19.89|19.53|15
1595137800000|2020-07-19 05:50:00|19.89|19.53|19.91|19.55|19.92|19.56|19.87|19.51|25
1595138100000|2020-07-19 05:55:00|19.92|19.56|19.91|19.55|19.92|19.56|19.9|19.54|10
1595138400000|2020-07-19 06:00:00|19.9|19.54|19.89|19.53|19.91|19.55|19.85|19.49|50
1595138700000|2020-07-19 06:05:00|19.9|19.54|19.93|19.57|19.93|19.57|19.9|19.54|22
1595139000000|2020-07-19 06:10:00|19.94|19.58|19.95|19.59|19.95|19.59|19.93|19.57|16
1595139300000|2020-07-19 06:15:00|19.96|19.6|19.97|19.61|19.97|19.61|19.95|19.59|28
1595139600000|2020-07-19 06:20:00|19.98|19.62|20.01|19.65|20.01|19.65|19.97|19.61|26
1595139900000|2020-07-19 06:25:00|20|19.64|20.02|19.66|20.02|19.66|20|19.64|19
1595140200000|2020-07-19 06:30:00|20.01|19.65|20.02|19.66|20.02|19.66|19.99|19.63|18
1595140500000|2020-07-19 06:35:00|20.01|19.65|20.01|19.65|20.02|19.66|20.01|19.65|3
1595140800000|2020-07-19 06:40:00|20.02|19.66|20.01|19.65|20.02|19.66|20.01|19.65|2
1595141100000|2020-07-19 06:45:00|20.02|19.66|20.01|19.65|20.03|19.67|20.01|19.65|14
1595141400000|2020-07-19 06:50:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|6
1595141700000|2020-07-19 06:55:00|20|19.64|20.02|19.66|20.02|19.66|20|19.64|7
1595142000000|2020-07-19 07:00:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|12
1595142300000|2020-07-19 07:05:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|8
1595142600000|2020-07-19 07:10:00|20.03|19.67|20.03|19.67|20.03|19.67|20.03|19.67|1
1595142900000|2020-07-19 07:15:00|20.02|19.66|20.03|19.67|20.03|19.67|20.02|19.66|2
1595143200000|2020-07-19 07:20:00|20.02|19.66|19.97|19.61|20.03|19.67|19.97|19.61|18
1595143500000|2020-07-19 07:25:00|19.98|19.62|19.99|19.63|19.99|19.63|19.98|19.62|2
1595143800000|2020-07-19 07:30:00|20|19.64|20|19.64|20|19.64|19.99|19.63|19
1595144700000|2020-07-19 07:45:00|20.01|19.65|20.03|19.67|20.03|19.67|20.01|19.65|3
1595145000000|2020-07-19 07:50:00|20.04|19.68|20.03|19.67|20.04|19.68|20.02|19.66|8
1595145300000|2020-07-19 07:55:00|20.02|19.66|20.03|19.67|20.03|19.67|20.02|19.66|12
1595145600000|2020-07-19 08:00:00|20.02|19.66|19.99|19.63|20.03|19.67|19.99|19.63|10
1595145900000|2020-07-19 08:05:00|19.98|19.62|19.96|19.6|19.99|19.63|19.95|19.59|40
1595146200000|2020-07-19 08:10:00|19.95|19.59|19.97|19.61|19.98|19.62|19.95|19.59|17
1595146500000|2020-07-19 08:15:00|19.98|19.62|19.97|19.61|19.98|19.62|19.96|19.6|6
1595146800000|2020-07-19 08:20:00|19.96|19.6|19.96|19.6|19.96|19.6|19.95|19.59|9
1595147100000|2020-07-19 08:25:00|19.95|19.59|19.97|19.61|19.97|19.61|19.95|19.59|9
1595147400000|2020-07-19 08:30:00|19.96|19.6|19.96|19.6|19.97|19.61|19.96|19.6|11
1595147700000|2020-07-19 08:35:00|19.97|19.61|19.97|19.61|19.98|19.62|19.96|19.6|17
1595148000000|2020-07-19 08:40:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|8
1595148300000|2020-07-19 08:45:00|19.98|19.62|19.98|19.62|19.98|19.62|19.97|19.61|29
1595148600000|2020-07-19 08:50:00|19.97|19.61|20|19.64|20|19.64|19.97|19.61|16
1595148900000|2020-07-19 08:55:00|20.01|19.65|20.02|19.66|20.02|19.66|20|19.64|8
1595149200000|2020-07-19 09:00:00|20.01|19.65|19.99|19.63|20.02|19.66|19.99|19.63|9
1595149500000|2020-07-19 09:05:00|19.98|19.62|19.97|19.61|19.99|19.63|19.97|19.61|12
1595149800000|2020-07-19 09:10:00|19.96|19.6|19.97|19.61|19.97|19.61|19.96|19.6|8
1595150100000|2020-07-19 09:15:00|19.96|19.6|19.95|19.59|19.96|19.6|19.95|19.59|8
1595150400000|2020-07-19 09:20:00|19.94|19.58|19.96|19.6|19.96|19.6|19.94|19.58|23
1595150700000|2020-07-19 09:25:00|19.95|19.59|19.95|19.59|19.96|19.6|19.95|19.59|13
1595151000000|2020-07-19 09:30:00|19.94|19.58|19.95|19.59|19.96|19.6|19.93|19.57|30
1595151300000|2020-07-19 09:35:00|19.96|19.6|19.98|19.62|19.98|19.62|19.96|19.6|3
1595151600000|2020-07-19 09:40:00|19.97|19.61|19.99|19.63|19.99|19.63|19.97|19.61|7
1595152200000|2020-07-19 09:50:00|20|19.64|20.01|19.65|20.01|19.65|19.99|19.63|10
1595152500000|2020-07-19 09:55:00|20|19.64|19.99|19.63|20.01|19.65|19.99|19.63|8
1595152800000|2020-07-19 10:00:00|20|19.64|20|19.64|20|19.64|20|19.64|1
1595153100000|2020-07-19 10:05:00|19.99|19.63|20.01|19.65|20.01|19.65|19.99|19.63|13
1595153400000|2020-07-19 10:10:00|20|19.64|20|19.64|20.01|19.65|20|19.64|9
1595153700000|2020-07-19 10:15:00|19.99|19.63|19.9|19.54|19.99|19.63|19.87|19.51|62
1595154000000|2020-07-19 10:20:00|19.89|19.53|19.88|19.52|19.9|19.54|19.87|19.51|30
1595154300000|2020-07-19 10:25:00|19.89|19.53|19.89|19.53|19.9|19.54|19.88|19.52|9
1595154600000|2020-07-19 10:30:00|19.88|19.52|19.88|19.52|19.9|19.54|19.85|19.49|19
1595154900000|2020-07-19 10:35:00|19.89|19.53|19.91|19.55|19.92|19.56|19.89|19.53|11
1595155200000|2020-07-19 10:40:00|19.92|19.56|19.93|19.57|19.94|19.58|19.92|19.56|10
1595155500000|2020-07-19 10:45:00|19.92|19.56|19.92|19.56|19.93|19.57|19.92|19.56|11
1595155800000|2020-07-19 10:50:00|19.91|19.55|19.91|19.55|19.92|19.56|19.91|19.55|5
1595156100000|2020-07-19 10:55:00|19.9|19.54|19.91|19.55|19.91|19.55|19.9|19.54|4
1595156400000|2020-07-19 11:00:00|19.9|19.54|19.85|19.49|19.91|19.55|19.84|19.48|22
1595156700000|2020-07-19 11:05:00|19.84|19.48|19.84|19.48|19.88|19.52|19.78|19.42|76
1595157000000|2020-07-19 11:10:00|19.85|19.49|19.83|19.47|19.86|19.5|19.82|19.46|51
1595157300000|2020-07-19 11:15:00|19.84|19.48|19.89|19.53|19.89|19.53|19.84|19.48|16
1595157600000|2020-07-19 11:20:00|19.88|19.52|19.86|19.5|19.89|19.53|19.85|19.49|17
1595157900000|2020-07-19 11:25:00|19.87|19.51|19.89|19.53|19.89|19.53|19.87|19.51|5
1595158200000|2020-07-19 11:30:00|19.88|19.52|19.9|19.54|19.9|19.54|19.88|19.52|3
1595158500000|2020-07-19 11:35:00|19.89|19.53|19.89|19.53|19.9|19.54|19.89|19.53|31
1595158800000|2020-07-19 11:40:00|19.9|19.54|19.86|19.5|19.9|19.54|19.86|19.5|17
1595159100000|2020-07-19 11:45:00|19.87|19.51|19.88|19.52|19.9|19.54|19.87|19.51|10
1595159400000|2020-07-19 11:50:00|19.87|19.51|19.88|19.52|19.89|19.53|19.87|19.51|6
1595159700000|2020-07-19 11:55:00|19.87|19.51|19.87|19.51|19.88|19.52|19.87|19.51|5
1595160000000|2020-07-19 12:00:00|19.86|19.5|19.82|19.46|19.87|19.51|19.8|19.44|17
1595160300000|2020-07-19 12:05:00|19.83|19.47|19.84|19.48|19.84|19.48|19.82|19.46|14
1595160600000|2020-07-19 12:10:00|19.83|19.47|19.82|19.46|19.84|19.48|19.82|19.46|16
1595161200000|2020-07-19 12:20:00|19.81|19.45|19.79|19.43|19.82|19.46|19.78|19.42|11
1595161500000|2020-07-19 12:25:00|19.8|19.44|19.82|19.46|19.82|19.46|19.8|19.44|9
1595161800000|2020-07-19 12:30:00|19.81|19.45|19.81|19.45|19.81|19.45|19.8|19.44|11
1595162100000|2020-07-19 12:35:00|19.82|19.46|19.88|19.52|19.88|19.52|19.82|19.46|25
1595162400000|2020-07-19 12:40:00|19.87|19.51|19.86|19.5|19.87|19.51|19.86|19.5|14
1595162700000|2020-07-19 12:45:00|19.87|19.51|19.89|19.53|19.89|19.53|19.87|19.51|13
1595163000000|2020-07-19 12:50:00|19.88|19.52|19.89|19.53|19.9|19.54|19.88|19.52|6
1595163300000|2020-07-19 12:55:00|19.88|19.52|19.9|19.54|19.9|19.54|19.88|19.52|9
1595163600000|2020-07-19 13:00:00|19.91|19.55|19.91|19.55|19.91|19.55|19.91|19.55|1
1595163900000|2020-07-19 13:05:00|19.9|19.54|19.88|19.52|19.91|19.55|19.88|19.52|19
1595164200000|2020-07-19 13:10:00|19.89|19.53|19.87|19.51|19.89|19.53|19.87|19.51|9
1595164500000|2020-07-19 13:15:00|19.86|19.5|19.86|19.5|19.86|19.5|19.86|19.5|1
1595164800000|2020-07-19 13:20:00|19.87|19.51|19.87|19.51|19.87|19.51|19.86|19.5|3
1595165100000|2020-07-19 13:25:00|19.88|19.52|19.88|19.52|19.88|19.52|19.88|19.52|1
1595165400000|2020-07-19 13:30:00|19.89|19.53|19.88|19.52|19.89|19.53|19.87|19.51|14
1595165700000|2020-07-19 13:35:00|19.89|19.53|19.89|19.53|19.89|19.53|19.88|19.52|7
1595166000000|2020-07-19 13:40:00|19.88|19.52|19.89|19.53|19.9|19.54|19.88|19.52|6
1595166300000|2020-07-19 13:45:00|19.9|19.54|19.89|19.53|19.9|19.54|19.88|19.52|6
1595166600000|2020-07-19 13:50:00|19.88|19.52|19.89|19.53|19.89|19.53|19.88|19.52|2
1595166900000|2020-07-19 13:55:00|19.88|19.52|19.88|19.52|19.89|19.53|19.87|19.51|11
1595167200000|2020-07-19 14:00:00|19.87|19.51|19.83|19.47|19.87|19.51|19.83|19.47|15
1595167500000|2020-07-19 14:05:00|19.82|19.46|19.81|19.45|19.82|19.46|19.81|19.45|8
1595167800000|2020-07-19 14:10:00|19.8|19.44|19.87|19.51|19.87|19.51|19.8|19.44|40
1595168100000|2020-07-19 14:15:00|19.86|19.5|19.88|19.52|19.88|19.52|19.86|19.5|9
1595168400000|2020-07-19 14:20:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|6
1595168700000|2020-07-19 14:25:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|4
1595169000000|2020-07-19 14:30:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|10
1595169300000|2020-07-19 14:35:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|2
1595169600000|2020-07-19 14:40:00|19.89|19.53|19.92|19.56|19.92|19.56|19.89|19.53|8
1595169900000|2020-07-19 14:45:00|19.93|19.57|19.9|19.54|19.93|19.57|19.89|19.53|12
1595170200000|2020-07-19 14:50:00|19.89|19.53|19.9|19.54|19.9|19.54|19.89|19.53|2
1595170500000|2020-07-19 14:55:00|19.91|19.55|19.91|19.55|19.91|19.55|19.91|19.55|1
1595170800000|2020-07-19 15:00:00|19.9|19.54|19.89|19.53|19.91|19.55|19.89|19.53|4
1595171100000|2020-07-19 15:05:00|19.9|19.54|19.9|19.54|19.91|19.55|19.89|19.53|13
1595171400000|2020-07-19 15:10:00|19.91|19.55|19.89|19.53|19.91|19.55|19.89|19.53|7
1595171700000|2020-07-19 15:15:00|19.88|19.52|19.89|19.53|19.89|19.53|19.88|19.52|2
1595172000000|2020-07-19 15:20:00|19.88|19.52|19.88|19.52|19.9|19.54|19.88|19.52|7
1595172300000|2020-07-19 15:25:00|19.89|19.53|19.89|19.53|19.89|19.53|19.87|19.51|7
1595172600000|2020-07-19 15:30:00|19.88|19.52|19.88|19.52|19.89|19.53|19.87|19.51|5
1595172900000|2020-07-19 15:35:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|14
1595173200000|2020-07-19 15:40:00|19.87|19.51|19.88|19.52|19.88|19.52|19.87|19.51|8
1595173500000|2020-07-19 15:45:00|19.87|19.51|19.87|19.51|19.88|19.52|19.87|19.51|5
1595173800000|2020-07-19 15:50:00|19.86|19.5|19.84|19.48|19.86|19.5|19.83|19.47|11
1595174100000|2020-07-19 15:55:00|19.85|19.49|19.86|19.5|19.86|19.5|19.84|19.48|6
1595174400000|2020-07-19 16:00:00|19.85|19.49|19.85|19.49|19.86|19.5|19.83|19.47|13
1595174700000|2020-07-19 16:05:00|19.86|19.5|19.9|19.54|19.9|19.54|19.85|19.49|23
1595175000000|2020-07-19 16:10:00|19.89|19.53|19.87|19.51|19.9|19.54|19.87|19.51|15
1595175300000|2020-07-19 16:15:00|19.88|19.52|19.86|19.5|19.88|19.52|19.85|19.49|11
1595175600000|2020-07-19 16:20:00|19.85|19.49|19.88|19.52|19.88|19.52|19.85|19.49|12
1595175900000|2020-07-19 16:25:00|19.89|19.53|19.88|19.52|19.89|19.53|19.88|19.52|4
1595176200000|2020-07-19 16:30:00|19.87|19.51|19.86|19.5|19.89|19.53|19.85|19.49|18
1595176500000|2020-07-19 16:35:00|19.87|19.51|19.93|19.57|19.95|19.59|19.87|19.51|47
1595176800000|2020-07-19 16:40:00|19.92|19.56|19.95|19.59|19.96|19.6|19.92|19.56|28
1595177100000|2020-07-19 16:45:00|19.96|19.6|19.95|19.59|19.96|19.6|19.94|19.58|14
1595177400000|2020-07-19 16:50:00|19.96|19.6|19.95|19.59|19.96|19.6|19.93|19.57|14
1595177700000|2020-07-19 16:55:00|19.94|19.58|19.95|19.59|19.95|19.59|19.94|19.58|6
1595178000000|2020-07-19 17:00:00|19.94|19.58|19.92|19.56|19.95|19.59|19.91|19.55|21
1595178300000|2020-07-19 17:05:00|19.93|19.57|19.95|19.59|19.95|19.59|19.93|19.57|23
1595178600000|2020-07-19 17:10:00|19.96|19.6|19.98|19.62|19.99|19.63|19.95|19.59|13
1595178900000|2020-07-19 17:15:00|19.97|19.61|19.99|19.63|19.99|19.63|19.97|19.61|9
1595179200000|2020-07-19 17:20:00|19.98|19.62|20|19.64|20|19.64|19.98|19.62|5
1595179500000|2020-07-19 17:25:00|20.01|19.65|20|19.64|20.01|19.65|19.99|19.63|10
1595179800000|2020-07-19 17:30:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|8
1595180100000|2020-07-19 17:35:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|18
1595180400000|2020-07-19 17:40:00|19.99|19.63|19.99|19.63|20.01|19.65|19.99|19.63|15
1595180700000|2020-07-19 17:45:00|20|19.64|20|19.64|20.01|19.65|20|19.64|9
1595181000000|2020-07-19 17:50:00|19.99|19.63|20.01|19.65|20.01|19.65|19.99|19.63|11
1595181300000|2020-07-19 17:55:00|20|19.64|19.99|19.63|20.01|19.65|19.99|19.63|16
1595181600000|2020-07-19 18:00:00|20|19.64|20.01|19.65|20.01|19.65|19.99|19.63|4
1595181900000|2020-07-19 18:05:00|20|19.64|20|19.64|20.01|19.65|20|19.64|3
1595182500000|2020-07-19 18:15:00|20.01|19.65|20.01|19.65|20.01|19.65|20|19.64|21
1595182800000|2020-07-19 18:20:00|20|19.64|20.02|19.66|20.03|19.67|20|19.64|5
1595183100000|2020-07-19 18:25:00|20.03|19.67|20.02|19.66|20.03|19.67|20.01|19.65|10
1595183400000|2020-07-19 18:30:00|20.03|19.67|20.04|19.68|20.04|19.68|20.02|19.66|6
1595183700000|2020-07-19 18:35:00|20.05|19.69|20.05|19.69|20.06|19.7|20.04|19.68|13
1595184000000|2020-07-19 18:40:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|12
1595184300000|2020-07-19 18:45:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|11
1595184600000|2020-07-19 18:50:00|20.07|19.71|20.09|19.73|20.09|19.73|20.06|19.7|5
1595184900000|2020-07-19 18:55:00|20.1|19.74|20.11|19.75|20.13|19.77|20.09|19.73|34
1595185200000|2020-07-19 19:00:00|20.12|19.76|20.13|19.77|20.16|19.8|20.12|19.76|14
1595185500000|2020-07-19 19:05:00|20.12|19.76|20.07|19.71|20.12|19.76|20.07|19.71|23
1595185800000|2020-07-19 19:10:00|20.08|19.72|20.08|19.72|20.1|19.74|20.05|19.69|16
1595186100000|2020-07-19 19:15:00|20.07|19.71|20.06|19.7|20.08|19.72|20.05|19.69|18
1595186400000|2020-07-19 19:20:00|20.07|19.71|20.07|19.71|20.08|19.72|20.05|19.69|31
1595186700000|2020-07-19 19:25:00|20.08|19.72|20.1|19.74|20.11|19.75|20.07|19.71|29
1595187000000|2020-07-19 19:30:00|20.11|19.75|20.11|19.75|20.12|19.76|20.09|19.73|15
1595187300000|2020-07-19 19:35:00|20.1|19.74|20.08|19.72|20.11|19.75|20.08|19.72|25
1595187600000|2020-07-19 19:40:00|20.07|19.71|20.06|19.7|20.08|19.72|20.05|19.69|22
1595187900000|2020-07-19 19:45:00|20.07|19.71|20.12|19.76|20.12|19.76|20.07|19.71|24
1595188200000|2020-07-19 19:50:00|20.13|19.77|20.11|19.75|20.13|19.77|20.1|19.74|27
1595188500000|2020-07-19 19:55:00|20.1|19.74|20.12|19.76|20.12|19.76|20.08|19.72|25
1595188800000|2020-07-19 20:00:00|20.13|19.77|20.13|19.77|20.16|19.8|20.12|19.76|41
1595189100000|2020-07-19 20:05:00|20.14|19.78|20.14|19.78|20.16|19.8|20.13|19.77|13
1595189400000|2020-07-19 20:10:00|20.13|19.77|20.08|19.72|20.13|19.77|20.07|19.71|26
1595189700000|2020-07-19 20:15:00|20.07|19.71|20.09|19.73|20.1|19.74|20.07|19.71|23
1595190000000|2020-07-19 20:20:00|20.08|19.72|20.05|19.69|20.09|19.73|20.05|19.69|30
1595190300000|2020-07-19 20:25:00|20.06|19.7|20.06|19.7|20.08|19.72|20.06|19.7|11
1595190600000|2020-07-19 20:30:00|20.07|19.71|20.07|19.71|20.08|19.72|20.04|19.68|27
1595190900000|2020-07-19 20:35:00|20.08|19.72|20.09|19.73|20.1|19.74|20.08|19.72|16
1595191200000|2020-07-19 20:40:00|20.1|19.74|20.09|19.73|20.1|19.74|20.09|19.73|12
1595191500000|2020-07-19 20:45:00|20.08|19.72|20.08|19.72|20.09|19.73|20.08|19.72|9
1595191800000|2020-07-19 20:50:00|20.09|19.73|20.12|19.76|20.12|19.76|20.08|19.72|14
1595192100000|2020-07-19 20:55:00|20.11|19.75|20.11|19.75|20.13|19.77|20.11|19.75|11
1595192400000|2020-07-19 21:00:00|20.12|19.76|20.12|19.76|20.13|19.77|20.11|19.75|7
1595192700000|2020-07-19 21:05:00|20.13|19.77|20.13|19.77|20.13|19.77|20.12|19.76|19
1595193000000|2020-07-19 21:10:00|20.12|19.76|20.12|19.76|20.13|19.77|20.12|19.76|33
1595193300000|2020-07-19 21:15:00|20.13|19.77|20.12|19.76|20.13|19.77|20.11|19.75|10
1595193600000|2020-07-19 21:20:00|20.13|19.77|20.12|19.76|20.13|19.77|20.11|19.75|31
1595193900000|2020-07-19 21:25:00|20.13|19.77|20.11|19.75|20.13|19.77|20.11|19.75|13
1595194200000|2020-07-19 21:30:00|20.1|19.74|20.1|19.74|20.1|19.74|20.08|19.72|11
1595194500000|2020-07-19 21:35:00|20.09|19.73|20.13|19.77|20.13|19.77|20.09|19.73|6
1595194800000|2020-07-19 21:40:00|20.12|19.76|20.16|19.8|20.16|19.8|20.11|19.75|22
1595195100000|2020-07-19 21:45:00|20.15|19.79|20.17|19.81|20.17|19.81|20.15|19.79|9
1595195400000|2020-07-19 21:50:00|20.18|19.82|20.18|19.82|20.18|19.82|20.17|19.81|3
1595195700000|2020-07-19 21:55:00|20.17|19.81|20.18|19.82|20.18|19.82|20.17|19.81|2
1595196000000|2020-07-19 22:00:00|20.19|19.83|20.17|19.81|20.2|19.84|20.17|19.81|21
1595196300000|2020-07-19 22:05:00|20.16|19.8|20.15|19.79|20.17|19.81|20.13|19.77|24
1595196600000|2020-07-19 22:10:00|20.14|19.78|20.15|19.79|20.15|19.79|20.13|19.77|12
1595196900000|2020-07-19 22:15:00|20.13|19.77|20.14|19.78|20.15|19.79|20.13|19.77|5
1595197200000|2020-07-19 22:20:00|20.12|19.76|20.13|19.77|20.13|19.77|20.11|19.75|28
1595197500000|2020-07-19 22:25:00|20.12|19.76|20.11|19.75|20.18|19.82|20.11|19.75|77
1595197800000|2020-07-19 22:30:00|20.12|19.76|20.13|19.77|20.14|19.78|20.1|19.74|81
1595198100000|2020-07-19 22:35:00|20.14|19.78|20.12|19.76|20.16|19.8|20.12|19.76|43
1595198400000|2020-07-19 22:40:00|20.13|19.77|20.11|19.75|20.15|19.79|20.1|19.74|33
1595198700000|2020-07-19 22:45:00|20.12|19.76|20.11|19.75|20.13|19.77|20.09|19.73|62
1595199000000|2020-07-19 22:50:00|20.1|19.74|20.11|19.75|20.13|19.77|20.1|19.74|26
1595199300000|2020-07-19 22:55:00|20.12|19.76|20.11|19.75|20.12|19.76|20.11|19.75|10
1595199600000|2020-07-19 23:00:00|20.1|19.74|20.15|19.79|20.15|19.79|20.1|19.74|9
1595199900000|2020-07-19 23:05:00|20.16|19.8|20.14|19.78|20.16|19.8|20.14|19.78|27
1595200200000|2020-07-19 23:10:00|20.15|19.79|20.18|19.82|20.19|19.83|20.14|19.78|28
1595200500000|2020-07-19 23:15:00|20.19|19.83|20.17|19.81|20.2|19.84|20.16|19.8|26
1595200800000|2020-07-19 23:20:00|20.18|19.82|20.17|19.81|20.18|19.82|20.15|19.79|20
1595201100000|2020-07-19 23:25:00|20.16|19.8|20.16|19.8|20.17|19.81|20.15|19.79|19
1595201400000|2020-07-19 23:30:00|20.17|19.81|20.16|19.8|20.18|19.82|20.15|19.79|15
1595201700000|2020-07-19 23:35:00|20.17|19.81|20.17|19.81|20.18|19.82|20.16|19.8|17
1595202000000|2020-07-19 23:40:00|20.18|19.82|20.15|19.79|20.18|19.82|20.15|19.79|8
1595202300000|2020-07-19 23:45:00|20.16|19.8|20.16|19.8|20.17|19.81|20.15|19.79|17
1595202600000|2020-07-19 23:50:00|20.14|19.78|20.16|19.8|20.16|19.8|20.14|19.78|20
1595202900000|2020-07-19 23:55:00|20.15|19.79|20.15|19.79|20.15|19.79|20.14|19.78|15
1595203200000|2020-07-20 00:00:00|20.16|19.8|20.18|19.82|20.19|19.83|20.15|19.79|7
1595203500000|2020-07-20 00:05:00|20.19|19.83|20.19|19.83|20.21|19.85|20.19|19.83|19
1595203800000|2020-07-20 00:10:00|20.2|19.84|20.17|19.81|20.2|19.84|20.15|19.79|48
1595204100000|2020-07-20 00:15:00|20.16|19.8|20.09|19.73|20.17|19.81|20.09|19.73|68
1595204400000|2020-07-20 00:20:00|20.1|19.74|20.11|19.75|20.13|19.77|20.1|19.74|9
1595204700000|2020-07-20 00:25:00|20.12|19.76|20.1|19.74|20.15|19.79|20.1|19.74|32
1595205000000|2020-07-20 00:30:00|20.09|19.73|20.14|19.78|20.14|19.78|20.09|19.73|32
1595205300000|2020-07-20 00:35:00|20.13|19.77|20.14|19.78|20.14|19.78|20.11|19.75|23
1595205600000|2020-07-20 00:40:00|20.15|19.79|20.14|19.78|20.15|19.79|20.12|19.76|39
1595205900000|2020-07-20 00:45:00|20.15|19.79|20.1|19.74|20.15|19.79|20.1|19.74|17
1595206200000|2020-07-20 00:50:00|20.11|19.75|20.12|19.76|20.12|19.76|20.1|19.74|18
1595206500000|2020-07-20 00:55:00|20.11|19.75|20.08|19.72|20.12|19.76|20.05|19.69|41
1595206800000|2020-07-20 01:00:00|20.07|19.71|20.1|19.74|20.12|19.76|20.07|19.71|22
1595207100000|2020-07-20 01:05:00|20.09|19.73|20.1|19.74|20.1|19.74|20.08|19.72|24
1595207400000|2020-07-20 01:10:00|20.09|19.73|20.03|19.67|20.1|19.74|20.03|19.67|35
1595207700000|2020-07-20 01:15:00|20.04|19.68|20.07|19.71|20.07|19.71|20.03|19.67|28
1595208000000|2020-07-20 01:20:00|20.06|19.7|20.07|19.71|20.08|19.72|20.06|19.7|4
1595208300000|2020-07-20 01:25:00|20.08|19.72|20.07|19.71|20.08|19.72|20.07|19.71|18
1595208600000|2020-07-20 01:30:00|20.08|19.72|20.07|19.71|20.08|19.72|20.06|19.7|4
1595208900000|2020-07-20 01:35:00|20.06|19.7|20.05|19.69|20.06|19.7|20.04|19.68|24
1595209200000|2020-07-20 01:40:00|20.06|19.7|20.05|19.69|20.07|19.71|20.05|19.69|10
1595209500000|2020-07-20 01:45:00|20.06|19.7|20.05|19.69|20.06|19.7|20.05|19.69|2
1595209800000|2020-07-20 01:50:00|20.06|19.7|20.05|19.69|20.06|19.7|20.04|19.68|32
1595210100000|2020-07-20 01:55:00|20.06|19.7|20.05|19.69|20.06|19.7|20.04|19.68|23
1595210400000|2020-07-20 02:00:00|20.06|19.7|20.07|19.71|20.07|19.71|20.04|19.68|34
1595210700000|2020-07-20 02:05:00|20.06|19.7|20.07|19.71|20.07|19.71|20.06|19.7|6
1595211000000|2020-07-20 02:10:00|20.06|19.7|20.07|19.71|20.07|19.71|20.05|19.69|28
1595211300000|2020-07-20 02:15:00|20.06|19.7|20.07|19.71|20.07|19.71|20.05|19.69|18
1595211600000|2020-07-20 02:20:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|7
1595211900000|2020-07-20 02:25:00|20.07|19.71|20.08|19.72|20.08|19.72|20.07|19.71|2
1595212200000|2020-07-20 02:30:00|20.07|19.71|20.08|19.72|20.08|19.72|20.07|19.71|2
1595212500000|2020-07-20 02:35:00|20.07|19.71|20.08|19.72|20.08|19.72|20.07|19.71|2
1595212800000|2020-07-20 02:40:00|20.07|19.71|20.08|19.72|20.08|19.72|20.07|19.71|4
1595213100000|2020-07-20 02:45:00|20.09|19.73|20.08|19.72|20.09|19.73|20.08|19.72|2
1595213400000|2020-07-20 02:50:00|20.09|19.73|20.08|19.72|20.09|19.73|20.07|19.71|4
1595213700000|2020-07-20 02:55:00|20.07|19.71|20.07|19.71|20.09|19.73|20.07|19.71|5
1595214000000|2020-07-20 03:00:00|20.08|19.72|20.1|19.74|20.1|19.74|20.08|19.72|3
1595214300000|2020-07-20 03:05:00|20.09|19.73|20.1|19.74|20.1|19.74|20.09|19.73|16
1595214600000|2020-07-20 03:10:00|20.09|19.73|20.1|19.74|20.11|19.75|20.09|19.73|9
1595214900000|2020-07-20 03:15:00|20.09|19.73|20.09|19.73|20.1|19.74|20.09|19.73|3
1595215200000|2020-07-20 03:20:00|20.1|19.74|20.09|19.73|20.1|19.74|20.09|19.73|8
1595215500000|2020-07-20 03:25:00|20.1|19.74|20.1|19.74|20.1|19.74|20.09|19.73|5
1595215800000|2020-07-20 03:30:00|20.09|19.73|20.09|19.73|20.1|19.74|20.08|19.72|5
1595216100000|2020-07-20 03:35:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|4
1595216400000|2020-07-20 03:40:00|20.08|19.72|20.09|19.73|20.1|19.74|20.08|19.72|6
1595216700000|2020-07-20 03:45:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|2
1595217000000|2020-07-20 03:50:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|2
1595217300000|2020-07-20 03:55:00|20.08|19.72|20.11|19.75|20.11|19.75|20.08|19.72|24
1595217600000|2020-07-20 04:00:00|20.1|19.74|20.1|19.74|20.11|19.75|20.1|19.74|17
1595217900000|2020-07-20 04:05:00|20.11|19.75|20.1|19.74|20.11|19.75|20.1|19.74|8
1595218200000|2020-07-20 04:10:00|20.09|19.73|20.09|19.73|20.09|19.73|20.07|19.71|3
1595218500000|2020-07-20 04:15:00|20.07|19.71|20.09|19.73|20.09|19.73|20.07|19.71|4
1595218800000|2020-07-20 04:20:00|20.07|19.71|20.03|19.67|20.09|19.73|20.02|19.66|28
1595219100000|2020-07-20 04:25:00|20.02|19.66|20|19.64|20.03|19.67|19.99|19.63|16
1595219400000|2020-07-20 04:30:00|20.01|19.65|20|19.64|20.01|19.65|19.99|19.63|18
1595219700000|2020-07-20 04:35:00|20.01|19.65|20.01|19.65|20.01|19.65|19.99|19.63|23
1595220000000|2020-07-20 04:40:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|2
1595220300000|2020-07-20 04:45:00|20|19.64|20|19.64|20.01|19.65|20|19.64|5
1595220600000|2020-07-20 04:50:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|2
1595220900000|2020-07-20 04:55:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|4
1595221200000|2020-07-20 05:00:00|20.02|19.66|20.05|19.69|20.06|19.7|20.02|19.66|20
1595221500000|2020-07-20 05:05:00|20.06|19.7|20.03|19.67|20.06|19.7|20.02|19.66|28
1595222100000|2020-07-20 05:15:00|20.02|19.66|20.03|19.67|20.03|19.67|20.02|19.66|2
1595222400000|2020-07-20 05:20:00|20.02|19.66|20.03|19.67|20.03|19.67|20.02|19.66|28
1595222700000|2020-07-20 05:25:00|20.02|19.66|20.02|19.66|20.03|19.67|20.02|19.66|11
1595223000000|2020-07-20 05:30:00|20.03|19.67|20.04|19.68|20.04|19.68|20.03|19.67|2
1595223300000|2020-07-20 05:35:00|20.03|19.67|20.09|19.73|20.09|19.73|20.03|19.67|17
1595223600000|2020-07-20 05:40:00|20.08|19.72|20.08|19.72|20.09|19.73|20.08|19.72|3
1595224200000|2020-07-20 05:50:00|20.09|19.73|20.12|19.76|20.12|19.76|20.08|19.72|8
1595224500000|2020-07-20 05:55:00|20.13|19.77|20.14|19.78|20.14|19.78|20.13|19.77|16
1595224800000|2020-07-20 06:00:00|20.13|19.77|20.11|19.75|20.14|19.78|20.11|19.75|15
1595225100000|2020-07-20 06:05:00|20.1|19.74|20.12|19.76|20.12|19.76|20.09|19.73|15
1595225400000|2020-07-20 06:10:00|20.13|19.77|20.1|19.74|20.13|19.77|20.1|19.74|9
1595225700000|2020-07-20 06:15:00|20.09|19.73|20.09|19.73|20.09|19.73|20.08|19.72|3
1595226000000|2020-07-20 06:20:00|20.08|19.72|20.07|19.71|20.08|19.72|20.07|19.71|2
1595226300000|2020-07-20 06:25:00|20.06|19.7|20.07|19.71|20.07|19.71|20.06|19.7|2
1595226600000|2020-07-20 06:30:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|7
1595226900000|2020-07-20 06:35:00|20.09|19.73|20.08|19.72|20.09|19.73|20.08|19.72|4
1595227200000|2020-07-20 06:40:00|20.09|19.73|20.08|19.72|20.09|19.73|20.08|19.72|8
1595227500000|2020-07-20 06:45:00|20.07|19.71|20.07|19.71|20.08|19.72|20.07|19.71|7
1595227800000|2020-07-20 06:50:00|20.06|19.7|20.05|19.69|20.06|19.7|20.04|19.68|15
1595228100000|2020-07-20 06:55:00|20.04|19.68|20.04|19.68|20.05|19.69|20.04|19.68|7
1595228400000|2020-07-20 07:00:00|20.03|19.67|20.04|19.68|20.04|19.68|20.03|19.67|8
1595228700000|2020-07-20 07:05:00|20.05|19.69|20.04|19.68|20.05|19.69|20.04|19.68|6
1595229000000|2020-07-20 07:10:00|20.03|19.67|20.03|19.67|20.03|19.67|20.03|19.67|1
1595229300000|2020-07-20 07:15:00|20.04|19.68|20.03|19.67|20.04|19.68|20.03|19.67|8
1595229600000|2020-07-20 07:20:00|20.04|19.68|20.03|19.67|20.04|19.68|20.03|19.67|12
1595230200000|2020-07-20 07:30:00|20.04|19.68|20.05|19.69|20.05|19.69|20.03|19.67|8
1595230500000|2020-07-20 07:35:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|5
1595230800000|2020-07-20 07:40:00|20.09|19.73|20.08|19.72|20.09|19.73|20.07|19.71|6
1595231100000|2020-07-20 07:45:00|20.07|19.71|20.06|19.7|20.08|19.72|20.06|19.7|14
1595231400000|2020-07-20 07:50:00|20.07|19.71|20.06|19.7|20.07|19.71|20.06|19.7|2
1595231700000|2020-07-20 07:55:00|20.07|19.71|20.08|19.72|20.08|19.72|20.06|19.7|4
1595232000000|2020-07-20 08:00:00|20.07|19.71|20.08|19.72|20.09|19.73|20.07|19.71|14
1595232300000|2020-07-20 08:05:00|20.09|19.73|20.08|19.72|20.09|19.73|20.08|19.72|8
1595233500000|2020-07-20 08:25:00|20.07|19.71|20.06|19.7|20.07|19.71|20.06|19.7|2
1595233800000|2020-07-20 08:30:00|20.07|19.71|20.05|19.69|20.07|19.71|20.05|19.69|3
1595234100000|2020-07-20 08:35:00|20.04|19.68|20.04|19.68|20.04|19.68|20.04|19.68|1
1595234400000|2020-07-20 08:40:00|20.05|19.69|20.05|19.69|20.05|19.69|20.05|19.69|1
1595234700000|2020-07-20 08:45:00|20.06|19.7|20.06|19.7|20.06|19.7|20.06|19.7|1
1595235000000|2020-07-20 08:50:00|20.05|19.69|20.05|19.69|20.06|19.7|20.05|19.69|3
1595235300000|2020-07-20 08:55:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|4
1595235600000|2020-07-20 09:00:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|10
1595235900000|2020-07-20 09:05:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|12
1595236200000|2020-07-20 09:10:00|20.04|19.68|20.04|19.68|20.05|19.69|20.04|19.68|7
1595236500000|2020-07-20 09:15:00|20.03|19.67|20.03|19.67|20.04|19.68|20.03|19.67|3
1595236800000|2020-07-20 09:20:00|20.04|19.68|20.03|19.67|20.04|19.68|20.03|19.67|4
1595237400000|2020-07-20 09:30:00|20.02|19.66|20.03|19.67|20.03|19.67|20.02|19.66|16
1595238000000|2020-07-20 09:40:00|20.02|19.66|20.03|19.67|20.04|19.68|20.02|19.66|4
1595238300000|2020-07-20 09:45:00|20.04|19.68|20.03|19.67|20.04|19.68|20.03|19.67|10
1595238600000|2020-07-20 09:50:00|20.04|19.68|20.03|19.67|20.04|19.68|20.03|19.67|2
1595238900000|2020-07-20 09:55:00|20.02|19.66|20.02|19.66|20.03|19.67|20.02|19.66|3
1595239200000|2020-07-20 10:00:00|20.03|19.67|20.03|19.67|20.03|19.67|20.02|19.66|3
1595239500000|2020-07-20 10:05:00|20.02|19.66|20.02|19.66|20.03|19.67|20.02|19.66|9
1595239800000|2020-07-20 10:10:00|20.01|19.65|20.01|19.65|20.02|19.66|20.01|19.65|5
1595240100000|2020-07-20 10:15:00|20.02|19.66|20.01|19.65|20.02|19.66|20|19.64|14
1595240400000|2020-07-20 10:20:00|20|19.64|20|19.64|20.01|19.65|20|19.64|9
1595240700000|2020-07-20 10:25:00|19.99|19.63|19.95|19.59|19.99|19.63|19.93|19.57|35
1595241000000|2020-07-20 10:30:00|19.94|19.58|19.97|19.61|19.98|19.62|19.94|19.58|22
1595241300000|2020-07-20 10:35:00|19.98|19.62|19.98|19.62|19.98|19.62|19.97|19.61|5
1595241600000|2020-07-20 10:40:00|19.97|19.61|19.97|19.61|19.98|19.62|19.97|19.61|11
1595241900000|2020-07-20 10:45:00|19.96|19.6|19.92|19.56|19.96|19.6|19.89|19.53|50
1595242200000|2020-07-20 10:50:00|19.91|19.55|19.9|19.54|19.93|19.57|19.89|19.53|16
1595242500000|2020-07-20 10:55:00|19.91|19.55|19.91|19.55|19.91|19.55|19.9|19.54|5
1595242800000|2020-07-20 11:00:00|19.9|19.54|19.91|19.55|19.92|19.56|19.9|19.54|18
1595243100000|2020-07-20 11:05:00|19.92|19.56|19.91|19.55|19.92|19.56|19.91|19.55|14
1595243400000|2020-07-20 11:10:00|19.9|19.54|19.92|19.56|19.92|19.56|19.89|19.53|11
1595243700000|2020-07-20 11:15:00|19.91|19.55|19.9|19.54|19.92|19.56|19.89|19.53|16
1595244000000|2020-07-20 11:20:00|19.91|19.55|19.92|19.56|19.92|19.56|19.9|19.54|12
1595244300000|2020-07-20 11:25:00|19.91|19.55|19.92|19.56|19.94|19.58|19.91|19.55|12
1595244600000|2020-07-20 11:30:00|19.93|19.57|19.91|19.55|19.93|19.57|19.9|19.54|5
1595244900000|2020-07-20 11:35:00|19.92|19.56|19.9|19.54|19.92|19.56|19.9|19.54|5
1595245200000|2020-07-20 11:40:00|19.91|19.55|19.91|19.55|19.92|19.56|19.91|19.55|17
1595245500000|2020-07-20 11:45:00|19.9|19.54|19.93|19.57|19.93|19.57|19.9|19.54|26
1595245800000|2020-07-20 11:50:00|19.92|19.56|19.92|19.56|19.93|19.57|19.92|19.56|17
1595246400000|2020-07-20 12:00:00|19.91|19.55|19.93|19.57|19.93|19.57|19.89|19.53|11
1595246700000|2020-07-20 12:05:00|19.94|19.58|19.94|19.58|19.95|19.59|19.94|19.58|7
1595247000000|2020-07-20 12:10:00|19.95|19.59|19.97|19.61|19.98|19.62|19.94|19.58|35
1595247300000|2020-07-20 12:15:00|19.98|19.62|20.02|19.66|20.02|19.66|19.98|19.62|9
1595247600000|2020-07-20 12:20:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|12
1595247900000|2020-07-20 12:25:00|20.01|19.65|19.97|19.61|20.01|19.65|19.97|19.61|11
1595248200000|2020-07-20 12:30:00|19.98|19.62|19.97|19.61|19.99|19.63|19.97|19.61|10
1595248500000|2020-07-20 12:35:00|19.98|19.62|19.96|19.6|19.98|19.62|19.96|19.6|15
1595248800000|2020-07-20 12:40:00|19.95|19.59|19.95|19.59|19.95|19.59|19.95|19.59|1
1595249100000|2020-07-20 12:45:00|19.96|19.6|19.94|19.58|19.96|19.6|19.94|19.58|3
1595249400000|2020-07-20 12:50:00|19.95|19.59|19.97|19.61|19.97|19.61|19.95|19.59|9
1595249700000|2020-07-20 12:55:00|19.96|19.6|19.97|19.61|19.97|19.61|19.95|19.59|21
1595250000000|2020-07-20 13:00:00|19.96|19.6|19.94|19.58|19.96|19.6|19.94|19.58|10
1595250300000|2020-07-20 13:05:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|14
1595250600000|2020-07-20 13:10:00|19.93|19.57|19.93|19.57|19.94|19.58|19.92|19.56|15
1595250900000|2020-07-20 13:15:00|19.92|19.56|19.91|19.55|19.93|19.57|19.9|19.54|8
1595251200000|2020-07-20 13:20:00|19.9|19.54|19.92|19.56|19.92|19.56|19.9|19.54|13
1595251500000|2020-07-20 13:25:00|19.91|19.55|19.92|19.56|19.93|19.57|19.91|19.55|6
1595251800000|2020-07-20 13:30:00|19.91|19.55|19.93|19.57|19.94|19.58|19.91|19.55|11
1595252100000|2020-07-20 13:35:00|19.92|19.56|19.93|19.57|19.93|19.57|19.92|19.56|4
1595252400000|2020-07-20 13:40:00|19.92|19.56|19.92|19.56|19.92|19.56|19.92|19.56|1
1595252700000|2020-07-20 13:45:00|19.91|19.55|19.89|19.53|19.91|19.55|19.89|19.53|7
1595253000000|2020-07-20 13:50:00|19.88|19.52|19.86|19.5|19.89|19.53|19.85|19.49|26
1595253300000|2020-07-20 13:55:00|19.85|19.49|19.87|19.51|19.88|19.52|19.85|19.49|5
1595253600000|2020-07-20 14:00:00|19.86|19.5|19.93|19.57|19.93|19.57|19.85|19.49|29
1595253900000|2020-07-20 14:05:00|19.94|19.58|19.93|19.57|19.95|19.59|19.93|19.57|10
1595254200000|2020-07-20 14:10:00|19.92|19.56|19.92|19.56|19.93|19.57|19.92|19.56|5
1595254500000|2020-07-20 14:15:00|19.93|19.57|19.93|19.57|19.94|19.58|19.93|19.57|7
1595254800000|2020-07-20 14:20:00|19.94|19.58|19.94|19.58|19.95|19.59|19.93|19.57|9
1595255100000|2020-07-20 14:25:00|19.95|19.59|19.97|19.61|19.97|19.61|19.94|19.58|21
1595255400000|2020-07-20 14:30:00|19.96|19.6|19.96|19.6|19.97|19.61|19.96|19.6|11
1595255700000|2020-07-20 14:35:00|19.97|19.61|19.97|19.61|19.97|19.61|19.96|19.6|5
1595256000000|2020-07-20 14:40:00|19.96|19.6|19.95|19.59|19.96|19.6|19.94|19.58|5
1595256300000|2020-07-20 14:45:00|19.94|19.58|19.93|19.57|19.94|19.58|19.93|19.57|6
1595256600000|2020-07-20 14:50:00|19.94|19.58|19.92|19.56|19.94|19.58|19.91|19.55|19
1595256900000|2020-07-20 14:55:00|19.93|19.57|19.93|19.57|19.93|19.57|19.92|19.56|5
1595257200000|2020-07-20 15:00:00|19.92|19.56|19.92|19.56|19.93|19.57|19.91|19.55|9
1595257500000|2020-07-20 15:05:00|19.91|19.55|19.91|19.55|19.92|19.56|19.91|19.55|9
1595258100000|2020-07-20 15:15:00|19.92|19.56|19.92|19.56|19.93|19.57|19.92|19.56|7
1595258400000|2020-07-20 15:20:00|19.93|19.57|19.94|19.58|19.94|19.58|19.91|19.55|8
1595258700000|2020-07-20 15:25:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|2
1595259300000|2020-07-20 15:35:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|10
1595259600000|2020-07-20 15:40:00|19.93|19.57|19.93|19.57|19.93|19.57|19.93|19.57|1
1595260200000|2020-07-20 15:50:00|19.92|19.56|19.96|19.6|19.96|19.6|19.92|19.56|21
1595260500000|2020-07-20 15:55:00|19.95|19.59|19.96|19.6|19.97|19.61|19.95|19.59|20
1595260800000|2020-07-20 16:00:00|19.95|19.59|19.95|19.59|19.96|19.6|19.94|19.58|5
1595261100000|2020-07-20 16:05:00|19.94|19.58|19.95|19.59|19.95|19.59|19.94|19.58|2
1595261400000|2020-07-20 16:10:00|19.96|19.6|19.95|19.59|19.96|19.6|19.95|19.59|2
1595262000000|2020-07-20 16:20:00|19.94|19.58|19.94|19.58|19.94|19.58|19.93|19.57|5
1595262300000|2020-07-20 16:25:00|19.93|19.57|19.93|19.57|19.94|19.58|19.93|19.57|47
1595262600000|2020-07-20 16:30:00|19.94|19.58|19.89|19.53|19.94|19.58|19.89|19.53|21
1595262900000|2020-07-20 16:35:00|19.9|19.54|19.92|19.56|19.93|19.57|19.89|19.53|23
1595263200000|2020-07-20 16:40:00|19.93|19.57|19.94|19.58|19.94|19.58|19.92|19.56|20
1595263500000|2020-07-20 16:45:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|4
1595263800000|2020-07-20 16:50:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|32
1595264100000|2020-07-20 16:55:00|19.93|19.57|19.94|19.58|19.94|19.58|19.93|19.57|16
1595264400000|2020-07-20 17:00:00|19.95|19.59|19.96|19.6|19.96|19.6|19.94|19.58|4
1595264700000|2020-07-20 17:05:00|19.97|19.61|19.98|19.62|19.98|19.62|19.96|19.6|26
1595265000000|2020-07-20 17:10:00|19.97|19.61|19.97|19.61|19.99|19.63|19.97|19.61|24
1595265300000|2020-07-20 17:15:00|19.98|19.62|19.98|19.62|19.98|19.62|19.96|19.6|30
1595265600000|2020-07-20 17:20:00|19.97|19.61|19.98|19.62|19.99|19.63|19.97|19.61|4
1595265900000|2020-07-20 17:25:00|19.99|19.63|19.99|19.63|19.99|19.63|19.98|19.62|5
1595266200000|2020-07-20 17:30:00|19.98|19.62|19.99|19.63|19.99|19.63|19.98|19.62|2
1595266500000|2020-07-20 17:35:00|19.98|19.62|20|19.64|20.01|19.65|19.98|19.62|21
1595267100000|2020-07-20 17:45:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|24
1595267400000|2020-07-20 17:50:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|14
1595267700000|2020-07-20 17:55:00|20.01|19.65|19.99|19.63|20.01|19.65|19.99|19.63|25
1595268000000|2020-07-20 18:00:00|20|19.64|20|19.64|20.01|19.65|19.99|19.63|29
1595268300000|2020-07-20 18:05:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|14
1595268600000|2020-07-20 18:10:00|20.01|19.65|19.96|19.6|20.01|19.65|19.94|19.58|45
1595268900000|2020-07-20 18:15:00|19.95|19.59|19.92|19.56|19.96|19.6|19.92|19.56|33
1595269200000|2020-07-20 18:20:00|19.93|19.57|19.92|19.56|19.93|19.57|19.92|19.56|4
1595269500000|2020-07-20 18:25:00|19.91|19.55|19.93|19.57|19.93|19.57|19.91|19.55|5
1595269800000|2020-07-20 18:30:00|19.94|19.58|19.93|19.57|19.94|19.58|19.92|19.56|10
1595270100000|2020-07-20 18:35:00|19.92|19.56|19.93|19.57|19.93|19.57|19.92|19.56|2
1595270400000|2020-07-20 18:40:00|19.91|19.55|19.9|19.54|19.93|19.57|19.89|19.53|40
1595270700000|2020-07-20 18:45:00|19.89|19.53|19.86|19.5|19.9|19.54|19.86|19.5|50
1595271000000|2020-07-20 18:50:00|19.85|19.49|19.87|19.51|19.87|19.51|19.84|19.48|13
1595271300000|2020-07-20 18:55:00|19.86|19.5|19.87|19.51|19.87|19.51|19.83|19.47|16
1595271600000|2020-07-20 19:00:00|19.86|19.5|19.84|19.48|19.87|19.51|19.83|19.47|19
1595271900000|2020-07-20 19:05:00|19.83|19.47|19.85|19.49|19.85|19.49|19.83|19.47|3
1595272200000|2020-07-20 19:10:00|19.84|19.48|19.84|19.48|19.85|19.49|19.83|19.47|9
1595272500000|2020-07-20 19:15:00|19.85|19.49|19.85|19.49|19.85|19.49|19.84|19.48|5
1595272800000|2020-07-20 19:20:00|19.84|19.48|19.85|19.49|19.85|19.49|19.83|19.47|16
1595273100000|2020-07-20 19:25:00|19.84|19.48|19.81|19.45|19.84|19.48|19.8|19.44|24
1595273400000|2020-07-20 19:30:00|19.8|19.44|19.52|19.16|19.81|19.45|19.4|19.04|127
1595273700000|2020-07-20 19:35:00|19.53|19.17|19.58|19.22|19.61|19.25|19.47|19.11|124
1595274000000|2020-07-20 19:40:00|19.57|19.21|19.57|19.21|19.65|19.29|19.49|19.13|182
1595274300000|2020-07-20 19:45:00|19.58|19.22|19.6|19.24|19.62|19.26|19.54|19.18|76
1595274600000|2020-07-20 19:50:00|19.61|19.25|19.6|19.24|19.64|19.28|19.59|19.23|29
1595274900000|2020-07-20 19:55:00|19.59|19.23|19.61|19.25|19.65|19.29|19.59|19.23|17
1595275200000|2020-07-20 20:00:00|19.62|19.26|19.61|19.25|19.62|19.26|19.59|19.23|18
1595275500000|2020-07-20 20:05:00|19.62|19.26|19.68|19.32|19.68|19.32|19.62|19.26|31
1595275800000|2020-07-20 20:10:00|19.67|19.31|19.7|19.34|19.7|19.34|19.67|19.31|10
1595276100000|2020-07-20 20:15:00|19.68|19.32|19.68|19.32|19.7|19.34|19.68|19.32|24
1595276400000|2020-07-20 20:20:00|19.69|19.33|19.7|19.34|19.73|19.37|19.69|19.33|34
1595276700000|2020-07-20 20:25:00|19.69|19.33|19.69|19.33|19.7|19.34|19.68|19.32|13
1595277000000|2020-07-20 20:30:00|19.7|19.34|19.71|19.35|19.71|19.35|19.69|19.33|12
1595277300000|2020-07-20 20:35:00|19.7|19.34|19.69|19.33|19.71|19.35|19.69|19.33|20
1595277600000|2020-07-20 20:40:00|19.68|19.32|19.68|19.32|19.69|19.33|19.65|19.29|38
1595277900000|2020-07-20 20:45:00|19.69|19.33|19.68|19.32|19.69|19.33|19.67|19.31|26
1595278200000|2020-07-20 20:50:00|19.69|19.33|19.72|19.36|19.73|19.37|19.68|19.32|20
1595278500000|2020-07-20 20:55:00|19.73|19.37|19.74|19.38|19.74|19.38|19.71|19.35|59
1595278800000|2020-07-20 21:00:00|19.73|19.37|19.73|19.37|19.74|19.38|19.73|19.37|3
1595279400000|2020-07-20 21:10:00|19.74|19.38|19.72|19.36|19.74|19.38|19.71|19.35|25
1595279700000|2020-07-20 21:15:00|19.73|19.37|19.7|19.34|19.73|19.37|19.7|19.34|12
1595280000000|2020-07-20 21:20:00|19.69|19.33|19.68|19.32|19.69|19.33|19.65|19.29|24
1595280300000|2020-07-20 21:25:00|19.67|19.31|19.71|19.35|19.71|19.35|19.67|19.31|17
1595280600000|2020-07-20 21:30:00|19.7|19.34|19.72|19.36|19.72|19.36|19.7|19.34|5
1595280900000|2020-07-20 21:35:00|19.73|19.37|19.73|19.37|19.73|19.37|19.72|19.36|7
1595281200000|2020-07-20 21:40:00|19.72|19.36|19.71|19.35|19.72|19.36|19.7|19.34|11
1595281500000|2020-07-20 21:45:00|19.72|19.36|19.71|19.35|19.72|19.36|19.71|19.35|2
1595281800000|2020-07-20 21:50:00|19.7|19.34|19.7|19.34|19.72|19.36|19.7|19.34|6
1595282100000|2020-07-20 21:55:00|19.69|19.33|19.7|19.34|19.7|19.34|19.69|19.33|2
1595282700000|2020-07-20 22:05:00|19.69|19.33|19.66|19.3|19.69|19.33|19.66|19.3|11
1595283000000|2020-07-20 22:10:00|19.65|19.29|19.62|19.26|19.66|19.3|19.6|19.24|35
1595283300000|2020-07-20 22:15:00|19.61|19.25|19.67|19.31|19.67|19.31|19.61|19.25|23
1595283600000|2020-07-20 22:20:00|19.68|19.32|19.7|19.34|19.7|19.34|19.67|19.31|9
1595283900000|2020-07-20 22:25:00|19.69|19.33|19.66|19.3|19.7|19.34|19.66|19.3|20
1595284200000|2020-07-20 22:30:00|19.67|19.31|19.65|19.29|19.69|19.33|19.65|19.29|17
1595284500000|2020-07-20 22:35:00|19.64|19.28|19.61|19.25|19.65|19.29|19.61|19.25|9
1595284800000|2020-07-20 22:40:00|19.62|19.26|19.63|19.27|19.63|19.27|19.61|19.25|12
1595285100000|2020-07-20 22:45:00|19.62|19.26|19.63|19.27|19.63|19.27|19.62|19.26|8
1595285400000|2020-07-20 22:50:00|19.64|19.28|19.64|19.28|19.64|19.28|19.64|19.28|1
1595285700000|2020-07-20 22:55:00|19.65|19.29|19.63|19.27|19.65|19.29|19.61|19.25|9
1595286000000|2020-07-20 23:00:00|19.64|19.28|19.65|19.29|19.65|19.29|19.63|19.27|10
1595286300000|2020-07-20 23:05:00|19.64|19.28|19.67|19.31|19.67|19.31|19.64|19.28|4
1595286600000|2020-07-20 23:10:00|19.68|19.32|19.67|19.31|19.69|19.33|19.67|19.31|24
1595286900000|2020-07-20 23:15:00|19.68|19.32|19.66|19.3|19.69|19.33|19.66|19.3|20
1595287200000|2020-07-20 23:20:00|19.68|19.32|19.67|19.31|19.68|19.32|19.66|19.3|14
1595287500000|2020-07-20 23:25:00|19.68|19.32|19.69|19.33|19.69|19.33|19.67|19.31|16
1595287800000|2020-07-20 23:30:00|19.68|19.32|19.66|19.3|19.68|19.32|19.61|19.25|33
1595288100000|2020-07-20 23:35:00|19.65|19.29|19.65|19.29|19.67|19.31|19.65|19.29|13
1595288400000|2020-07-20 23:40:00|19.64|19.28|19.61|19.25|19.65|19.29|19.61|19.25|23
1595288700000|2020-07-20 23:45:00|19.6|19.24|19.65|19.29|19.65|19.29|19.59|19.23|30
1595289000000|2020-07-20 23:50:00|19.66|19.3|19.68|19.32|19.68|19.32|19.65|19.29|7
1595289300000|2020-07-20 23:55:00|19.67|19.31|19.66|19.3|19.68|19.32|19.66|19.3|19
1595289600000|2020-07-21 00:00:00|19.65|19.29|19.59|19.23|19.65|19.29|19.59|19.23|19
1595289900000|2020-07-21 00:05:00|19.58|19.22|19.63|19.27|19.64|19.28|19.58|19.22|20
1595290200000|2020-07-21 00:10:00|19.64|19.28|19.64|19.28|19.65|19.29|19.63|19.27|5
1595290500000|2020-07-21 00:15:00|19.65|19.29|19.67|19.31|19.69|19.33|19.65|19.29|17
1595290800000|2020-07-21 00:20:00|19.68|19.32|19.67|19.31|19.69|19.33|19.67|19.31|12
1595291100000|2020-07-21 00:25:00|19.68|19.32|19.68|19.32|19.68|19.32|19.68|19.32|1
1595291400000|2020-07-21 00:30:00|19.69|19.33|19.7|19.34|19.71|19.35|19.69|19.33|11
1595291700000|2020-07-21 00:35:00|19.71|19.35|19.7|19.34|19.71|19.35|19.68|19.32|12
1595292000000|2020-07-21 00:40:00|19.69|19.33|19.7|19.34|19.7|19.34|19.69|19.33|4
1595292300000|2020-07-21 00:45:00|19.71|19.35|19.71|19.35|19.71|19.35|19.71|19.35|1
1595292600000|2020-07-21 00:50:00|19.72|19.36|19.72|19.36|19.72|19.36|19.71|19.35|13
1595292900000|2020-07-21 00:55:00|19.71|19.35|19.72|19.36|19.73|19.37|19.71|19.35|6
1595293200000|2020-07-21 01:00:00|19.73|19.37|19.72|19.36|19.74|19.38|19.72|19.36|18
1595293500000|2020-07-21 01:05:00|19.73|19.37|19.78|19.42|19.78|19.42|19.73|19.37|15
1595293800000|2020-07-21 01:10:00|19.79|19.43|19.79|19.43|19.81|19.45|19.78|19.42|37
1595294100000|2020-07-21 01:15:00|19.78|19.42|19.77|19.41|19.78|19.42|19.74|19.38|21
1595294400000|2020-07-21 01:20:00|19.76|19.4|19.78|19.42|19.78|19.42|19.76|19.4|5
1595294700000|2020-07-21 01:25:00|19.77|19.41|19.77|19.41|19.77|19.41|19.75|19.39|23
1595295000000|2020-07-21 01:30:00|19.78|19.42|19.8|19.44|19.8|19.44|19.78|19.42|13
1595295300000|2020-07-21 01:35:00|19.79|19.43|19.8|19.44|19.8|19.44|19.78|19.42|6
1595295600000|2020-07-21 01:40:00|19.79|19.43|19.79|19.43|19.8|19.44|19.79|19.43|19
1595295900000|2020-07-21 01:45:00|19.77|19.41|19.78|19.42|19.79|19.43|19.77|19.41|8
1595296200000|2020-07-21 01:50:00|19.79|19.43|19.76|19.4|19.8|19.44|19.76|19.4|26
1595296500000|2020-07-21 01:55:00|19.77|19.41|19.78|19.42|19.78|19.42|19.77|19.41|4
1595296800000|2020-07-21 02:00:00|19.79|19.43|19.79|19.43|19.8|19.44|19.79|19.43|3
1595297100000|2020-07-21 02:05:00|19.8|19.44|19.79|19.43|19.81|19.45|19.79|19.43|6
1595297400000|2020-07-21 02:10:00|19.8|19.44|19.77|19.41|19.8|19.44|19.77|19.41|10
1595297700000|2020-07-21 02:15:00|19.76|19.4|19.75|19.39|19.76|19.4|19.75|19.39|4
1595298000000|2020-07-21 02:20:00|19.74|19.38|19.75|19.39|19.75|19.39|19.74|19.38|4
1595298300000|2020-07-21 02:25:00|19.76|19.4|19.77|19.41|19.79|19.43|19.76|19.4|10
1595298600000|2020-07-21 02:30:00|19.76|19.4|19.79|19.43|19.79|19.43|19.76|19.4|4
1595298900000|2020-07-21 02:35:00|19.78|19.42|19.82|19.46|19.83|19.47|19.78|19.42|13
1595299200000|2020-07-21 02:40:00|19.83|19.47|19.8|19.44|19.83|19.47|19.8|19.44|4
1595299500000|2020-07-21 02:45:00|19.81|19.45|19.81|19.45|19.81|19.45|19.8|19.44|3
1595299800000|2020-07-21 02:50:00|19.82|19.46|19.82|19.46|19.82|19.46|19.81|19.45|17
1595300100000|2020-07-21 02:55:00|19.81|19.45|19.81|19.45|19.81|19.45|19.81|19.45|1
1595300400000|2020-07-21 03:00:00|19.8|19.44|19.8|19.44|19.81|19.45|19.79|19.43|9
1595300700000|2020-07-21 03:05:00|19.81|19.45|19.78|19.42|19.81|19.45|19.78|19.42|6
1595301000000|2020-07-21 03:10:00|19.77|19.41|19.79|19.43|19.79|19.43|19.77|19.41|11
1595301300000|2020-07-21 03:15:00|19.8|19.44|19.76|19.4|19.8|19.44|19.76|19.4|8
1595301600000|2020-07-21 03:20:00|19.75|19.39|19.75|19.39|19.76|19.4|19.73|19.37|17
1595301900000|2020-07-21 03:25:00|19.76|19.4|19.76|19.4|19.76|19.4|19.75|19.39|9
1595302200000|2020-07-21 03:30:00|19.77|19.41|19.76|19.4|19.77|19.41|19.76|19.4|8
1595302500000|2020-07-21 03:35:00|19.77|19.41|19.77|19.41|19.77|19.41|19.77|19.41|1
1595302800000|2020-07-21 03:40:00|19.76|19.4|19.77|19.41|19.77|19.41|19.76|19.4|4
1595303100000|2020-07-21 03:45:00|19.76|19.4|19.77|19.41|19.77|19.41|19.76|19.4|2
1595303400000|2020-07-21 03:50:00|19.76|19.4|19.81|19.45|19.82|19.46|19.76|19.4|18
1595303700000|2020-07-21 03:55:00|19.82|19.46|19.84|19.48|19.84|19.48|19.81|19.45|17
1595304000000|2020-07-21 04:00:00|19.83|19.47|19.83|19.47|19.84|19.48|19.83|19.47|7
1595304300000|2020-07-21 04:05:00|19.84|19.48|19.82|19.46|19.84|19.48|19.81|19.45|17
1595304600000|2020-07-21 04:10:00|19.81|19.45|19.83|19.47|19.83|19.47|19.81|19.45|3
1595304900000|2020-07-21 04:15:00|19.82|19.46|19.83|19.47|19.84|19.48|19.82|19.46|26
1595305200000|2020-07-21 04:20:00|19.84|19.48|19.83|19.47|19.84|19.48|19.83|19.47|4
1595305500000|2020-07-21 04:25:00|19.84|19.48|19.84|19.48|19.84|19.48|19.83|19.47|13
1595305800000|2020-07-21 04:30:00|19.85|19.49|19.85|19.49|19.85|19.49|19.84|19.48|3
1595306100000|2020-07-21 04:35:00|19.84|19.48|19.84|19.48|19.86|19.5|19.83|19.47|11
1595306400000|2020-07-21 04:40:00|19.83|19.47|19.81|19.45|19.84|19.48|19.81|19.45|17
1595306700000|2020-07-21 04:45:00|19.8|19.44|19.8|19.44|19.82|19.46|19.8|19.44|16
1595307000000|2020-07-21 04:50:00|19.79|19.43|19.8|19.44|19.8|19.44|19.79|19.43|2
1595307300000|2020-07-21 04:55:00|19.79|19.43|19.8|19.44|19.8|19.44|19.79|19.43|4
1595307600000|2020-07-21 05:00:00|19.81|19.45|19.87|19.51|19.87|19.51|19.8|19.44|23
1595307900000|2020-07-21 05:05:00|19.88|19.52|19.88|19.52|19.9|19.54|19.87|19.51|25
1595308200000|2020-07-21 05:10:00|19.86|19.5|19.89|19.53|19.91|19.55|19.84|19.48|18
1595308500000|2020-07-21 05:15:00|19.9|19.54|19.91|19.55|19.91|19.55|19.9|19.54|4
1595308800000|2020-07-21 05:20:00|19.92|19.56|19.9|19.54|19.92|19.56|19.9|19.54|3
1595309100000|2020-07-21 05:25:00|19.91|19.55|19.91|19.55|19.91|19.55|19.9|19.54|5
1595309400000|2020-07-21 05:30:00|19.9|19.54|19.87|19.51|19.91|19.55|19.86|19.5|29
1595309700000|2020-07-21 05:35:00|19.88|19.52|19.88|19.52|19.88|19.52|19.86|19.5|7
1595310000000|2020-07-21 05:40:00|19.87|19.51|19.89|19.53|19.92|19.56|19.87|19.51|13
1595310300000|2020-07-21 05:45:00|19.9|19.54|19.93|19.57|19.93|19.57|19.9|19.54|8
1595310600000|2020-07-21 05:50:00|19.92|19.56|19.92|19.56|19.92|19.56|19.91|19.55|7
1595310900000|2020-07-21 05:55:00|19.91|19.55|19.89|19.53|19.92|19.56|19.88|19.52|25
1595311200000|2020-07-21 06:00:00|19.88|19.52|19.89|19.53|19.9|19.54|19.88|19.52|16
1595311500000|2020-07-21 06:05:00|19.88|19.52|19.89|19.53|19.89|19.53|19.88|19.52|8
1595311800000|2020-07-21 06:10:00|19.88|19.52|19.87|19.51|19.89|19.53|19.87|19.51|10
1595312100000|2020-07-21 06:15:00|19.88|19.52|19.88|19.52|19.88|19.52|19.87|19.51|11
1595312400000|2020-07-21 06:20:00|19.89|19.53|19.88|19.52|19.89|19.53|19.88|19.52|8
1595312700000|2020-07-21 06:25:00|19.87|19.51|19.87|19.51|19.89|19.53|19.87|19.51|17
1595313000000|2020-07-21 06:30:00|19.88|19.52|19.86|19.5|19.88|19.52|19.86|19.5|19
1595313300000|2020-07-21 06:35:00|19.87|19.51|19.89|19.53|19.89|19.53|19.87|19.51|5
1595313600000|2020-07-21 06:40:00|19.9|19.54|19.89|19.53|19.91|19.55|19.89|19.53|16
1595313900000|2020-07-21 06:45:00|19.9|19.54|19.9|19.54|19.91|19.55|19.9|19.54|7
1595314200000|2020-07-21 06:50:00|19.91|19.55|19.92|19.56|19.92|19.56|19.9|19.54|20
1595314500000|2020-07-21 06:55:00|19.91|19.55|19.92|19.56|19.92|19.56|19.91|19.55|20
1595314800000|2020-07-21 07:00:00|19.91|19.55|19.91|19.55|19.92|19.56|19.91|19.55|19
1595315100000|2020-07-21 07:05:00|19.92|19.56|19.92|19.56|19.92|19.56|19.91|19.55|29
1595315400000|2020-07-21 07:10:00|19.93|19.57|19.92|19.56|19.93|19.57|19.91|19.55|6
1595315700000|2020-07-21 07:15:00|19.93|19.57|19.9|19.54|19.93|19.57|19.9|19.54|18
1595316000000|2020-07-21 07:20:00|19.91|19.55|19.93|19.57|19.93|19.57|19.91|19.55|5
1595316300000|2020-07-21 07:25:00|19.94|19.58|19.93|19.57|19.96|19.6|19.93|19.57|24
1595316600000|2020-07-21 07:30:00|19.94|19.58|19.96|19.6|19.96|19.6|19.94|19.58|39
1595316900000|2020-07-21 07:35:00|19.97|19.61|20.01|19.65|20.04|19.68|19.97|19.61|68
1595317200000|2020-07-21 07:40:00|20.02|19.66|20.07|19.71|20.1|19.74|20.01|19.65|58
1595317500000|2020-07-21 07:45:00|20.08|19.72|20.1|19.74|20.11|19.75|20.06|19.7|46
1595317800000|2020-07-21 07:50:00|20.11|19.75|20.07|19.71|20.12|19.76|20.06|19.7|63
1595318100000|2020-07-21 07:55:00|20.08|19.72|20.1|19.74|20.13|19.77|20.08|19.72|35
1595318400000|2020-07-21 08:00:00|20.09|19.73|20.11|19.75|20.14|19.78|20.09|19.73|42
1595319000000|2020-07-21 08:10:00|20.1|19.74|20.04|19.68|20.11|19.75|20.04|19.68|21
1595319300000|2020-07-21 08:15:00|20.03|19.67|20.07|19.71|20.07|19.71|20.03|19.67|9
1595319600000|2020-07-21 08:20:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|15
1595319900000|2020-07-21 08:25:00|20.05|19.69|20.02|19.66|20.07|19.71|20.02|19.66|25
1595320200000|2020-07-21 08:30:00|20.03|19.67|20.05|19.69|20.06|19.7|20.03|19.67|24
1595320500000|2020-07-21 08:35:00|20.06|19.7|20.04|19.68|20.06|19.7|20.02|19.66|49
1595320800000|2020-07-21 08:40:00|20.03|19.67|20.03|19.67|20.04|19.68|20.03|19.67|21
1595321100000|2020-07-21 08:45:00|20.02|19.66|20.06|19.7|20.06|19.7|20.02|19.66|15
1595321400000|2020-07-21 08:50:00|20.05|19.69|20.06|19.7|20.06|19.7|20.05|19.69|2
1595321700000|2020-07-21 08:55:00|20.05|19.69|20.07|19.71|20.07|19.71|20.05|19.69|13
1595322000000|2020-07-21 09:00:00|20.08|19.72|20.08|19.72|20.1|19.74|20.07|19.71|17
1595322300000|2020-07-21 09:05:00|20.07|19.71|20.08|19.72|20.1|19.74|20.07|19.71|12
1595322600000|2020-07-21 09:10:00|20.09|19.73|20.09|19.73|20.1|19.74|20.08|19.72|19
1595322900000|2020-07-21 09:15:00|20.1|19.74|20.11|19.75|20.12|19.76|20.09|19.73|24
1595323200000|2020-07-21 09:20:00|20.1|19.74|20.11|19.75|20.12|19.76|20.1|19.74|6
1595323500000|2020-07-21 09:25:00|20.12|19.76|20.12|19.76|20.13|19.77|20.1|19.74|19
1595323800000|2020-07-21 09:30:00|20.11|19.75|20.13|19.77|20.13|19.77|20.11|19.75|19
1595324100000|2020-07-21 09:35:00|20.12|19.76|20.13|19.77|20.13|19.77|20.11|19.75|16
1595324400000|2020-07-21 09:40:00|20.12|19.76|20.11|19.75|20.13|19.77|20.1|19.74|15
1595324700000|2020-07-21 09:45:00|20.1|19.74|20.08|19.72|20.11|19.75|20.08|19.72|23
1595325000000|2020-07-21 09:50:00|20.09|19.73|20.04|19.68|20.09|19.73|20.04|19.68|33
1595325300000|2020-07-21 09:55:00|20.06|19.7|20.06|19.7|20.06|19.7|20.04|19.68|15
1595325600000|2020-07-21 10:00:00|20.07|19.71|20.08|19.72|20.09|19.73|20.07|19.71|14
1595325900000|2020-07-21 10:05:00|20.09|19.73|20.1|19.74|20.1|19.74|20.07|19.71|20
1595326200000|2020-07-21 10:10:00|20.08|19.72|20.09|19.73|20.1|19.74|20.08|19.72|27
1595326500000|2020-07-21 10:15:00|20.1|19.74|20.13|19.77|20.13|19.77|20.1|19.74|42
1595326800000|2020-07-21 10:20:00|20.12|19.76|20.12|19.76|20.13|19.77|20.11|19.75|17
1595327100000|2020-07-21 10:25:00|20.11|19.75|20.12|19.76|20.12|19.76|20.1|19.74|13
1595327400000|2020-07-21 10:30:00|20.13|19.77|20.09|19.73|20.15|19.79|20.08|19.72|35
1595327700000|2020-07-21 10:35:00|20.07|19.71|20.09|19.73|20.11|19.75|20.07|19.71|41
1595328000000|2020-07-21 10:40:00|20.1|19.74|20.1|19.74|20.12|19.76|20.08|19.72|17
1595328300000|2020-07-21 10:45:00|20.11|19.75|20.11|19.75|20.13|19.77|20.11|19.75|13
1595328600000|2020-07-21 10:50:00|20.1|19.74|20.12|19.76|20.12|19.76|20.09|19.73|11
1595328900000|2020-07-21 10:55:00|20.11|19.75|20.17|19.81|20.17|19.81|20.11|19.75|21
1595329200000|2020-07-21 11:00:00|20.16|19.8|20.15|19.79|20.17|19.81|20.14|19.78|20
1595329500000|2020-07-21 11:05:00|20.16|19.8|20.16|19.8|20.17|19.81|20.15|19.79|7
1595329800000|2020-07-21 11:10:00|20.17|19.81|20.16|19.8|20.17|19.81|20.14|19.78|11
1595330100000|2020-07-21 11:15:00|20.15|19.79|20.14|19.78|20.15|19.79|20.13|19.77|10
1595330400000|2020-07-21 11:20:00|20.13|19.77|20.07|19.71|20.14|19.78|20.06|19.7|23
1595330700000|2020-07-21 11:25:00|20.06|19.7|20.1|19.74|20.11|19.75|20.06|19.7|9
1595331000000|2020-07-21 11:30:00|20.11|19.75|20.08|19.72|20.11|19.75|20.07|19.71|14
1595331300000|2020-07-21 11:35:00|20.07|19.71|20.07|19.71|20.08|19.72|20.07|19.71|5
1595331600000|2020-07-21 11:40:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|3
1595331900000|2020-07-21 11:45:00|20.09|19.73|20.1|19.74|20.1|19.74|20.08|19.72|6
1595332200000|2020-07-21 11:50:00|20.11|19.75|20.1|19.74|20.11|19.75|20.1|19.74|6
1595332500000|2020-07-21 11:55:00|20.11|19.75|20.12|19.76|20.12|19.76|20.1|19.74|6
1595332800000|2020-07-21 12:00:00|20.13|19.77|20.12|19.76|20.14|19.78|20.12|19.76|27
1595333100000|2020-07-21 12:05:00|20.11|19.75|20.13|19.77|20.13|19.77|20.11|19.75|11
1595333400000|2020-07-21 12:10:00|20.12|19.76|20.14|19.78|20.14|19.78|20.12|19.76|9
1595333700000|2020-07-21 12:15:00|20.15|19.79|20.15|19.79|20.19|19.83|20.14|19.78|37
1595334000000|2020-07-21 12:20:00|20.14|19.78|20.18|19.82|20.18|19.82|20.14|19.78|17
1595334300000|2020-07-21 12:25:00|20.17|19.81|20.18|19.82|20.18|19.82|20.16|19.8|16
1595334600000|2020-07-21 12:30:00|20.17|19.81|20.18|19.82|20.19|19.83|20.17|19.81|30
1595334900000|2020-07-21 12:35:00|20.19|19.83|20.17|19.81|20.19|19.83|20.16|19.8|15
1595335200000|2020-07-21 12:40:00|20.18|19.82|20.28|19.92|20.29|19.93|20.17|19.81|31
1595335500000|2020-07-21 12:45:00|20.29|19.93|20.22|19.86|20.29|19.93|20.18|19.82|56
1595335800000|2020-07-21 12:50:00|20.23|19.87|20.21|19.85|20.23|19.87|20.2|19.84|29
1595336100000|2020-07-21 12:55:00|20.22|19.86|20.22|19.86|20.22|19.86|20.2|19.84|5
1595336400000|2020-07-21 13:00:00|20.23|19.87|20.24|19.88|20.27|19.91|20.22|19.86|34
1595336700000|2020-07-21 13:05:00|20.25|19.89|20.27|19.91|20.28|19.92|20.22|19.86|44
1595337000000|2020-07-21 13:10:00|20.28|19.92|20.24|19.88|20.28|19.92|20.22|19.86|36
1595337300000|2020-07-21 13:15:00|20.25|19.89|20.21|19.85|20.27|19.91|20.2|19.84|33
1595337600000|2020-07-21 13:20:00|20.22|19.86|20.22|19.86|20.24|19.88|20.2|19.84|33
1595337900000|2020-07-21 13:25:00|20.21|19.85|20.23|19.87|20.25|19.89|20.21|19.85|35
1595338200000|2020-07-21 13:30:00|20.24|19.88|20.16|19.8|20.24|19.88|20.15|19.79|36
1595338500000|2020-07-21 13:35:00|20.17|19.81|20.17|19.81|20.18|19.82|20.16|19.8|21
1595338800000|2020-07-21 13:40:00|20.16|19.8|20.16|19.8|20.17|19.81|20.15|19.79|7
1595339100000|2020-07-21 13:45:00|20.17|19.81|20.11|19.75|20.17|19.81|20.08|19.72|63
1595339400000|2020-07-21 13:50:00|20.12|19.76|20.13|19.77|20.13|19.77|20.11|19.75|26
1595339700000|2020-07-21 13:55:00|20.14|19.78|20.14|19.78|20.14|19.78|20.12|19.76|15
1595340000000|2020-07-21 14:00:00|20.15|19.79|20.12|19.76|20.15|19.79|20.12|19.76|28
1595340300000|2020-07-21 14:05:00|20.11|19.75|20.12|19.76|20.13|19.77|20.1|19.74|8
1595340600000|2020-07-21 14:10:00|20.11|19.75|20.14|19.78|20.15|19.79|20.11|19.75|20
1595340900000|2020-07-21 14:15:00|20.13|19.77|20.12|19.76|20.13|19.77|20.11|19.75|25
1595341200000|2020-07-21 14:20:00|20.11|19.75|20.12|19.76|20.13|19.77|20.1|19.74|22
1595341500000|2020-07-21 14:25:00|20.1|19.74|20.1|19.74|20.12|19.76|20.1|19.74|6
1595341800000|2020-07-21 14:30:00|20.09|19.73|20.11|19.75|20.12|19.76|20.09|19.73|13
1595342100000|2020-07-21 14:35:00|20.12|19.76|20.12|19.76|20.13|19.77|20.11|19.75|7
1595342400000|2020-07-21 14:40:00|20.11|19.75|20.1|19.74|20.12|19.76|20.1|19.74|4
1595342700000|2020-07-21 14:45:00|20.11|19.75|20.07|19.71|20.11|19.75|20.06|19.7|9
1595343000000|2020-07-21 14:50:00|20.08|19.72|20.09|19.73|20.1|19.74|20.07|19.71|22
1595343300000|2020-07-21 14:55:00|20.1|19.74|20.11|19.75|20.11|19.75|20.1|19.74|4
1595343600000|2020-07-21 15:00:00|20.12|19.76|20.1|19.74|20.12|19.76|20.1|19.74|7
1595343900000|2020-07-21 15:05:00|20.09|19.73|20.08|19.72|20.1|19.74|20.07|19.71|16
1595344200000|2020-07-21 15:10:00|20.07|19.71|20.04|19.68|20.08|19.72|20.02|19.66|31
1595344500000|2020-07-21 15:15:00|20.05|19.69|20.03|19.67|20.05|19.69|20.03|19.67|3
1595344800000|2020-07-21 15:20:00|20.02|19.66|20.04|19.68|20.04|19.68|20.02|19.66|11
1595345100000|2020-07-21 15:25:00|20.03|19.67|20.04|19.68|20.04|19.68|20.03|19.67|2
1595345400000|2020-07-21 15:30:00|20.05|19.69|20.05|19.69|20.05|19.69|20.04|19.68|5
1595345700000|2020-07-21 15:35:00|20.04|19.68|20.04|19.68|20.04|19.68|20.03|19.67|3
1595346000000|2020-07-21 15:40:00|20.03|19.67|20.04|19.68|20.04|19.68|20.03|19.67|2
1595346300000|2020-07-21 15:45:00|20.03|19.67|20.05|19.69|20.05|19.69|20.03|19.67|5
1595346600000|2020-07-21 15:50:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|13
1595346900000|2020-07-21 15:55:00|20.05|19.69|20.07|19.71|20.07|19.71|20.02|19.66|17
1595347200000|2020-07-21 16:00:00|20.06|19.7|20.07|19.71|20.12|19.76|20.06|19.7|38
1595347500000|2020-07-21 16:05:00|20.06|19.7|20.07|19.71|20.08|19.72|20.06|19.7|22
1595347800000|2020-07-21 16:10:00|20.06|19.7|20.08|19.72|20.09|19.73|20.06|19.7|9
1595348100000|2020-07-21 16:15:00|20.09|19.73|20.11|19.75|20.12|19.76|20.08|19.72|13
1595348400000|2020-07-21 16:20:00|20.12|19.76|20.15|19.79|20.15|19.79|20.12|19.76|6
1595348700000|2020-07-21 16:25:00|20.14|19.78|20.12|19.76|20.15|19.79|20.12|19.76|7
1595349000000|2020-07-21 16:30:00|20.11|19.75|20.08|19.72|20.12|19.76|20.08|19.72|14
1595349300000|2020-07-21 16:35:00|20.07|19.71|20.1|19.74|20.1|19.74|20.07|19.71|14
1595349600000|2020-07-21 16:40:00|20.09|19.73|20.1|19.74|20.1|19.74|20.08|19.72|14
1595349900000|2020-07-21 16:45:00|20.09|19.73|20.11|19.75|20.11|19.75|20.09|19.73|3
1595350200000|2020-07-21 16:50:00|20.1|19.74|20.12|19.76|20.12|19.76|20.1|19.74|7
1595350500000|2020-07-21 16:55:00|20.13|19.77|20.12|19.76|20.13|19.77|20.11|19.75|16
1595350800000|2020-07-21 17:00:00|20.13|19.77|20.09|19.73|20.13|19.77|20.08|19.72|17
1595351100000|2020-07-21 17:05:00|20.08|19.72|19.99|19.63|20.09|19.73|19.99|19.63|36
1595351400000|2020-07-21 17:10:00|20|19.64|19.94|19.58|20|19.64|19.93|19.57|23
1595351700000|2020-07-21 17:15:00|19.95|19.59|19.97|19.61|19.97|19.61|19.95|19.59|9
1595352000000|2020-07-21 17:20:00|19.96|19.6|20|19.64|20|19.64|19.96|19.6|21
1595352300000|2020-07-21 17:25:00|20.01|19.65|19.97|19.61|20.01|19.65|19.97|19.61|15
1595352600000|2020-07-21 17:30:00|19.98|19.62|19.95|19.59|19.98|19.62|19.94|19.58|40
1595352900000|2020-07-21 17:35:00|19.96|19.6|20|19.64|20|19.64|19.95|19.59|19
1595353200000|2020-07-21 17:40:00|20.01|19.65|20|19.64|20.01|19.65|19.99|19.63|20
1595353500000|2020-07-21 17:45:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|4
1595353800000|2020-07-21 17:50:00|19.99|19.63|19.98|19.62|20|19.64|19.97|19.61|8
1595354100000|2020-07-21 17:55:00|19.97|19.61|19.98|19.62|19.98|19.62|19.97|19.61|2
1595354400000|2020-07-21 18:00:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|10
1595354700000|2020-07-21 18:05:00|20.01|19.65|20.01|19.65|20.01|19.65|20|19.64|3
1595355300000|2020-07-21 18:15:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|2
1595355600000|2020-07-21 18:20:00|20|19.64|20.02|19.66|20.02|19.66|20|19.64|5
1595355900000|2020-07-21 18:25:00|20.01|19.65|20.01|19.65|20.02|19.66|20|19.64|9
1595356200000|2020-07-21 18:30:00|20.02|19.66|20.01|19.65|20.02|19.66|20|19.64|8
1595356500000|2020-07-21 18:35:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|18
1595356800000|2020-07-21 18:40:00|20|19.64|20.01|19.65|20.01|19.65|20|19.64|18
1595357100000|2020-07-21 18:45:00|20|19.64|20.07|19.71|20.07|19.71|20|19.64|14
1595357400000|2020-07-21 18:50:00|20.06|19.7|20.06|19.7|20.07|19.71|20.05|19.69|7
1595357700000|2020-07-21 18:55:00|20.05|19.69|20.05|19.69|20.05|19.69|20.04|19.68|11
1595358000000|2020-07-21 19:00:00|20.04|19.68|20.05|19.69|20.06|19.7|20.04|19.68|10
1595358300000|2020-07-21 19:05:00|20.04|19.68|20.03|19.67|20.05|19.69|20.02|19.66|12
1595358600000|2020-07-21 19:10:00|20.02|19.66|20|19.64|20.03|19.67|20|19.64|23
1595358900000|2020-07-21 19:15:00|20.01|19.65|19.99|19.63|20.01|19.65|19.99|19.63|15
1595359200000|2020-07-21 19:20:00|19.98|19.62|20|19.64|20|19.64|19.98|19.62|7
1595359500000|2020-07-21 19:25:00|19.99|19.63|19.99|19.63|20|19.64|19.98|19.62|19
1595359800000|2020-07-21 19:30:00|19.98|19.62|19.97|19.61|19.99|19.63|19.95|19.59|64
1595360100000|2020-07-21 19:35:00|19.96|19.6|19.95|19.59|19.97|19.61|19.95|19.59|32
1595360400000|2020-07-21 19:40:00|19.96|19.6|19.95|19.59|19.96|19.6|19.95|19.59|4
1595360700000|2020-07-21 19:45:00|19.96|19.6|19.97|19.61|19.97|19.61|19.95|19.59|14
1595361000000|2020-07-21 19:50:00|19.96|19.6|19.97|19.61|19.97|19.61|19.95|19.59|30
1595361300000|2020-07-21 19:55:00|19.96|19.6|19.97|19.61|19.97|19.61|19.96|19.6|4
1595361600000|2020-07-21 20:00:00|19.98|19.62|20|19.64|20.01|19.65|19.97|19.61|18
1595361900000|2020-07-21 20:05:00|19.99|19.63|19.99|19.63|20|19.64|19.98|19.62|5
1595362200000|2020-07-21 20:10:00|19.98|19.62|20|19.64|20|19.64|19.98|19.62|7
1595362500000|2020-07-21 20:15:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|8
1595362800000|2020-07-21 20:20:00|19.99|19.63|19.97|19.61|19.99|19.63|19.97|19.61|13
1595363100000|2020-07-21 20:25:00|19.98|19.62|19.99|19.63|19.99|19.63|19.98|19.62|4
1595363400000|2020-07-21 20:30:00|19.98|19.62|19.97|19.61|19.99|19.63|19.97|19.61|4
1595363700000|2020-07-21 20:35:00|19.98|19.62|19.97|19.61|19.98|19.62|19.97|19.61|2
1595364000000|2020-07-21 20:40:00|19.96|19.6|19.96|19.6|19.96|19.6|19.95|19.59|3
1595364300000|2020-07-21 20:45:00|19.97|19.61|19.96|19.6|19.97|19.61|19.96|19.6|4
1595364600000|2020-07-21 20:50:00|19.97|19.61|19.98|19.62|19.98|19.62|19.96|19.6|6
1595364900000|2020-07-21 20:55:00|19.97|19.61|20|19.64|20|19.64|19.97|19.61|18
1595365200000|2020-07-21 21:00:00|19.99|19.63|20|19.64|20|19.64|19.98|19.62|4
1595365500000|2020-07-21 21:05:00|19.99|19.63|20.05|19.69|20.05|19.69|19.99|19.63|21
1595365800000|2020-07-21 21:10:00|20.06|19.7|20.06|19.7|20.06|19.7|20.05|19.69|61
1595366100000|2020-07-21 21:15:00|20.07|19.71|20.07|19.71|20.07|19.71|20.06|19.7|5
1595366400000|2020-07-21 21:20:00|20.06|19.7|20.04|19.68|20.06|19.7|20.04|19.68|5
1595367000000|2020-07-21 21:30:00|20.03|19.67|20.03|19.67|20.04|19.68|20.03|19.67|5
1595367300000|2020-07-21 21:35:00|20.02|19.66|20.03|19.67|20.03|19.67|20.02|19.66|4
1595367600000|2020-07-21 21:40:00|20.04|19.68|20.04|19.68|20.04|19.68|20.03|19.67|9
1595367900000|2020-07-21 21:45:00|20.05|19.69|20.05|19.69|20.05|19.69|20.04|19.68|5
1595368200000|2020-07-21 21:50:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|7
1595368500000|2020-07-21 21:55:00|20.09|19.73|20.1|19.74|20.1|19.74|20.08|19.72|8
1595368800000|2020-07-21 22:00:00|20.11|19.75|20.11|19.75|20.12|19.76|20.11|19.75|9
1595369100000|2020-07-21 22:05:00|20.1|19.74|20.05|19.69|20.1|19.74|20.05|19.69|11
1595369400000|2020-07-21 22:10:00|20.04|19.68|20.03|19.67|20.04|19.68|20.03|19.67|10
1595369700000|2020-07-21 22:15:00|20.04|19.68|20.02|19.66|20.04|19.68|20.02|19.66|11
1595370000000|2020-07-21 22:20:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|6
1595370300000|2020-07-21 22:25:00|20.03|19.67|20.04|19.68|20.04|19.68|20.03|19.67|4
1595370600000|2020-07-21 22:30:00|20.03|19.67|20.03|19.67|20.03|19.67|20.02|19.66|3
1595370900000|2020-07-21 22:35:00|20.02|19.66|20.05|19.69|20.05|19.69|20.02|19.66|6
1595371200000|2020-07-21 22:40:00|20.06|19.7|20.06|19.7|20.06|19.7|20.06|19.7|1
1595371500000|2020-07-21 22:45:00|20.07|19.71|20.05|19.69|20.08|19.72|20.04|19.68|13
1595371800000|2020-07-21 22:50:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|8
1595372100000|2020-07-21 22:55:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|4
1595372400000|2020-07-21 23:00:00|20.04|19.68|20.04|19.68|20.04|19.68|20.03|19.67|3
1595372700000|2020-07-21 23:05:00|20.03|19.67|20.03|19.67|20.03|19.67|20.03|19.67|1
1595373000000|2020-07-21 23:10:00|20.04|19.68|20.04|19.68|20.04|19.68|20.03|19.67|5
1595373300000|2020-07-21 23:15:00|20.03|19.67|20.02|19.66|20.04|19.68|20.02|19.66|14
1595373600000|2020-07-21 23:20:00|20.03|19.67|20.03|19.67|20.04|19.68|20.02|19.66|12
1595373900000|2020-07-21 23:25:00|20.04|19.68|20.07|19.71|20.07|19.71|20.02|19.66|14
1595374200000|2020-07-21 23:30:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|5
1595374500000|2020-07-21 23:35:00|20.09|19.73|20.08|19.72|20.09|19.73|20.07|19.71|8
1595374800000|2020-07-21 23:40:00|20.09|19.73|20.12|19.76|20.12|19.76|20.08|19.72|12
1595375100000|2020-07-21 23:45:00|20.11|19.75|20.13|19.77|20.13|19.77|20.11|19.75|5
1595375400000|2020-07-21 23:50:00|20.14|19.78|20.14|19.78|20.15|19.79|20.12|19.76|14
1595375700000|2020-07-21 23:55:00|20.15|19.79|20.15|19.79|20.15|19.79|20.14|19.78|5
1595376000000|2020-07-22 00:00:00|20.14|19.78|20.1|19.74|20.14|19.78|20.09|19.73|21
1595376300000|2020-07-22 00:05:00|20.09|19.73|20.07|19.71|20.1|19.74|20.07|19.71|27
1595376600000|2020-07-22 00:10:00|20.06|19.7|20.06|19.7|20.06|19.7|20.06|19.7|1
1595376900000|2020-07-22 00:15:00|20.07|19.71|20.07|19.71|20.08|19.72|20.06|19.7|31
1595377200000|2020-07-22 00:20:00|20.08|19.72|20.07|19.71|20.08|19.72|20.06|19.7|16
1595377500000|2020-07-22 00:25:00|20.08|19.72|20.09|19.73|20.11|19.75|20.08|19.72|8
1595377800000|2020-07-22 00:30:00|20.08|19.72|20.08|19.72|20.08|19.72|20.06|19.7|23
1595378100000|2020-07-22 00:35:00|20.07|19.71|20.09|19.73|20.09|19.73|20.07|19.71|13
1595378400000|2020-07-22 00:40:00|20.08|19.72|20.1|19.74|20.1|19.74|20.08|19.72|11
1595378700000|2020-07-22 00:45:00|20.11|19.75|20.1|19.74|20.11|19.75|20.1|19.74|8
1595379000000|2020-07-22 00:50:00|20.09|19.73|20.08|19.72|20.09|19.73|20.07|19.71|12
1595379300000|2020-07-22 00:55:00|20.07|19.71|20.06|19.7|20.08|19.72|20.06|19.7|26
1595379600000|2020-07-22 01:00:00|20.05|19.69|20.06|19.7|20.06|19.7|20.05|19.69|4
1595379900000|2020-07-22 01:05:00|20.05|19.69|20.07|19.71|20.07|19.71|20.05|19.69|9
1595380200000|2020-07-22 01:10:00|20.06|19.7|20.08|19.72|20.08|19.72|20.06|19.7|7
1595380500000|2020-07-22 01:15:00|20.07|19.71|20.06|19.7|20.08|19.72|20.06|19.7|22
1595380800000|2020-07-22 01:20:00|20.07|19.71|20.09|19.73|20.09|19.73|20.06|19.7|9
1595381100000|2020-07-22 01:25:00|20.1|19.74|20.09|19.73|20.1|19.74|20.08|19.72|12
1595381400000|2020-07-22 01:30:00|20.08|19.72|20.06|19.7|20.08|19.72|20.06|19.7|15
1595382000000|2020-07-22 01:40:00|20.07|19.71|20.07|19.71|20.08|19.72|20.07|19.71|5
1595382300000|2020-07-22 01:45:00|20.08|19.72|20.06|19.7|20.08|19.72|20.06|19.7|7
1595382600000|2020-07-22 01:50:00|20.07|19.71|20.07|19.71|20.07|19.71|20.06|19.7|3
1595382900000|2020-07-22 01:55:00|20.06|19.7|20.06|19.7|20.06|19.7|20.06|19.7|1
1595383200000|2020-07-22 02:00:00|20.05|19.69|20.05|19.69|20.06|19.7|20.04|19.68|15
1595383500000|2020-07-22 02:05:00|20.06|19.7|20.06|19.7|20.06|19.7|20.05|19.69|3
1595383800000|2020-07-22 02:10:00|20.05|19.69|20.06|19.7|20.06|19.7|20.05|19.69|4
1595384100000|2020-07-22 02:15:00|20.05|19.69|20.06|19.7|20.06|19.7|20.05|19.69|34
1595384400000|2020-07-22 02:20:00|20.07|19.71|20.07|19.71|20.08|19.72|20.06|19.7|9
1595384700000|2020-07-22 02:25:00|20.05|19.69|20.06|19.7|20.07|19.71|20.05|19.69|11
1595385000000|2020-07-22 02:30:00|20.05|19.69|20.05|19.69|20.06|19.7|20.05|19.69|3
1595385300000|2020-07-22 02:35:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|8
1595385600000|2020-07-22 02:40:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|6
1595385900000|2020-07-22 02:45:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|2
1595386200000|2020-07-22 02:50:00|20.04|19.68|20.05|19.69|20.05|19.69|20.04|19.68|6
1595386500000|2020-07-22 02:55:00|20.04|19.68|20.04|19.68|20.05|19.69|20.04|19.68|5
1595386800000|2020-07-22 03:00:00|20.03|19.67|20.03|19.67|20.03|19.67|20.03|19.67|1
1595387100000|2020-07-22 03:05:00|20.02|19.66|20.02|19.66|20.03|19.67|20.02|19.66|7
1595387400000|2020-07-22 03:10:00|20.03|19.67|20.03|19.67|20.03|19.67|20.03|19.67|1
1595387700000|2020-07-22 03:15:00|20.04|19.68|20.04|19.68|20.05|19.69|20.04|19.68|7
1595388000000|2020-07-22 03:20:00|20.03|19.67|20.03|19.67|20.04|19.68|20.03|19.67|7
1595388600000|2020-07-22 03:30:00|20.04|19.68|20.03|19.67|20.04|19.68|20.03|19.67|10
1595388900000|2020-07-22 03:35:00|20.04|19.68|20.03|19.67|20.04|19.68|20.02|19.66|6
1595389200000|2020-07-22 03:40:00|20.02|19.66|20.03|19.67|20.04|19.68|20.02|19.66|8
1595389500000|2020-07-22 03:45:00|20.02|19.66|20.03|19.67|20.03|19.67|20.02|19.66|2
1595389800000|2020-07-22 03:50:00|20.02|19.66|20.03|19.67|20.04|19.68|20.02|19.66|8
1595390100000|2020-07-22 03:55:00|20.04|19.68|20.04|19.68|20.04|19.68|20.03|19.67|5
1595390400000|2020-07-22 04:00:00|20.03|19.67|20.02|19.66|20.03|19.67|20|19.64|8
1595390700000|2020-07-22 04:05:00|20.03|19.67|20.02|19.66|20.03|19.67|20.02|19.66|6
1595391000000|2020-07-22 04:10:00|20.03|19.67|20.03|19.67|20.03|19.67|20.03|19.67|1
1595391300000|2020-07-22 04:15:00|20.02|19.66|20.03|19.67|20.03|19.67|20.02|19.66|6
1595391600000|2020-07-22 04:20:00|20.02|19.66|20.02|19.66|20.02|19.66|20.02|19.66|1
1595391900000|2020-07-22 04:25:00|20.03|19.67|20.03|19.67|20.03|19.67|20.03|19.67|1
1595392200000|2020-07-22 04:30:00|20.02|19.66|20.02|19.66|20.02|19.66|20.02|19.66|1
1595392500000|2020-07-22 04:35:00|20.01|19.65|20.01|19.65|20.02|19.66|20.01|19.65|5
1595392800000|2020-07-22 04:40:00|20.02|19.66|20.01|19.65|20.02|19.66|20.01|19.65|4
1595393100000|2020-07-22 04:45:00|20.02|19.66|20.02|19.66|20.02|19.66|20.01|19.65|9
1595393400000|2020-07-22 04:50:00|20.01|19.65|20|19.64|20.02|19.66|20|19.64|6
1595393700000|2020-07-22 04:55:00|19.99|19.63|19.99|19.63|20|19.64|19.99|19.63|5
1595394000000|2020-07-22 05:00:00|19.98|19.62|20|19.64|20|19.64|19.97|19.61|9
1595394300000|2020-07-22 05:05:00|20.01|19.65|19.99|19.63|20.01|19.65|19.98|19.62|9
1595394600000|2020-07-22 05:10:00|19.98|19.62|20|19.64|20|19.64|19.98|19.62|7
1595394900000|2020-07-22 05:15:00|19.99|19.63|19.99|19.63|19.99|19.63|19.99|19.63|1
1595395800000|2020-07-22 05:30:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|2
1595396100000|2020-07-22 05:35:00|20|19.64|20|19.64|20.01|19.65|20|19.64|3
1595396400000|2020-07-22 05:40:00|19.99|19.63|19.96|19.6|19.99|19.63|19.96|19.6|16
1595396700000|2020-07-22 05:45:00|19.97|19.61|19.97|19.61|19.97|19.61|19.97|19.61|1
1595397000000|2020-07-22 05:50:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|8
1595397300000|2020-07-22 05:55:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|8
1595397600000|2020-07-22 06:00:00|19.98|19.62|19.97|19.61|19.98|19.62|19.97|19.61|10
1595397900000|2020-07-22 06:05:00|19.98|19.62|19.98|19.62|19.98|19.62|19.97|19.61|7
1595398200000|2020-07-22 06:10:00|19.97|19.61|19.99|19.63|19.99|19.63|19.97|19.61|7
1595398500000|2020-07-22 06:15:00|19.98|19.62|20|19.64|20|19.64|19.98|19.62|7
1595399100000|2020-07-22 06:25:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|14
1595399400000|2020-07-22 06:30:00|20.01|19.65|20|19.64|20.02|19.66|20|19.64|4
1595400000000|2020-07-22 06:40:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|6
1595400300000|2020-07-22 06:45:00|19.99|19.63|19.99|19.63|20|19.64|19.98|19.62|9
1595400600000|2020-07-22 06:50:00|19.98|19.62|19.99|19.63|19.99|19.63|19.98|19.62|4
1595400900000|2020-07-22 06:55:00|19.98|19.62|19.97|19.61|19.98|19.62|19.95|19.59|14
1595401200000|2020-07-22 07:00:00|19.96|19.6|19.93|19.57|19.97|19.61|19.92|19.56|34
1595401500000|2020-07-22 07:05:00|19.92|19.56|19.93|19.57|19.93|19.57|19.91|19.55|12
1595401800000|2020-07-22 07:10:00|19.94|19.58|19.95|19.59|19.95|19.59|19.94|19.58|8
1595402100000|2020-07-22 07:15:00|19.94|19.58|19.97|19.61|19.97|19.61|19.94|19.58|12
1595402400000|2020-07-22 07:20:00|19.96|19.6|19.98|19.62|19.98|19.62|19.96|19.6|5
1595402700000|2020-07-22 07:25:00|19.99|19.63|19.99|19.63|19.99|19.63|19.98|19.62|5
1595403000000|2020-07-22 07:30:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|12
1595403300000|2020-07-22 07:35:00|19.98|19.62|19.99|19.63|20|19.64|19.98|19.62|4
1595403600000|2020-07-22 07:40:00|19.98|19.62|19.97|19.61|19.99|19.63|19.97|19.61|22
1595403900000|2020-07-22 07:45:00|19.96|19.6|19.96|19.6|19.97|19.61|19.94|19.58|25
1595404200000|2020-07-22 07:50:00|19.95|19.59|19.93|19.57|19.95|19.59|19.93|19.57|5
1595404500000|2020-07-22 07:55:00|19.92|19.56|19.84|19.48|19.93|19.57|19.8|19.44|77
1595404800000|2020-07-22 08:00:00|19.83|19.47|19.88|19.52|19.89|19.53|19.83|19.47|16
1595405100000|2020-07-22 08:05:00|19.87|19.51|19.88|19.52|19.88|19.52|19.86|19.5|14
1595405400000|2020-07-22 08:10:00|19.87|19.51|19.87|19.51|19.88|19.52|19.84|19.48|19
1595405700000|2020-07-22 08:15:00|19.88|19.52|19.89|19.53|19.89|19.53|19.87|19.51|10
1595406000000|2020-07-22 08:20:00|19.87|19.51|19.88|19.52|19.89|19.53|19.87|19.51|15
1595406300000|2020-07-22 08:25:00|19.89|19.53|19.89|19.53|19.89|19.53|19.87|19.51|7
1595406600000|2020-07-22 08:30:00|19.88|19.52|19.89|19.53|19.89|19.53|19.88|19.52|4
1595406900000|2020-07-22 08:35:00|19.9|19.54|19.9|19.54|19.9|19.54|19.9|19.54|1
1595407200000|2020-07-22 08:40:00|19.89|19.53|19.9|19.54|19.9|19.54|19.89|19.53|10
1595407500000|2020-07-22 08:45:00|19.89|19.53|19.89|19.53|19.9|19.54|19.89|19.53|7
1595407800000|2020-07-22 08:50:00|19.88|19.52|19.89|19.53|19.89|19.53|19.88|19.52|4
1595408100000|2020-07-22 08:55:00|19.88|19.52|19.89|19.53|19.89|19.53|19.88|19.52|14
1595408400000|2020-07-22 09:00:00|19.88|19.52|19.89|19.53|19.9|19.54|19.88|19.52|16
1595408700000|2020-07-22 09:05:00|19.9|19.54|19.92|19.56|19.92|19.56|19.9|19.54|9
1595409000000|2020-07-22 09:10:00|19.91|19.55|19.92|19.56|19.92|19.56|19.91|19.55|12
1595409300000|2020-07-22 09:15:00|19.91|19.55|19.93|19.57|19.93|19.57|19.9|19.54|13
1595409600000|2020-07-22 09:20:00|19.94|19.58|19.95|19.59|19.95|19.59|19.93|19.57|14
1595409900000|2020-07-22 09:25:00|19.94|19.58|19.93|19.57|19.94|19.58|19.91|19.55|16
1595410200000|2020-07-22 09:30:00|19.92|19.56|19.93|19.57|19.93|19.57|19.92|19.56|2
1595410500000|2020-07-22 09:35:00|19.94|19.58|19.95|19.59|19.95|19.59|19.93|19.57|16
1595410800000|2020-07-22 09:40:00|19.94|19.58|19.95|19.59|19.95|19.59|19.94|19.58|2
1595411100000|2020-07-22 09:45:00|19.94|19.58|19.93|19.57|19.95|19.59|19.93|19.57|19
1595411400000|2020-07-22 09:50:00|19.92|19.56|19.93|19.57|19.94|19.58|19.92|19.56|8
1595411700000|2020-07-22 09:55:00|19.92|19.56|19.93|19.57|19.93|19.57|19.92|19.56|4
1595412000000|2020-07-22 10:00:00|19.92|19.56|19.92|19.56|19.93|19.57|19.91|19.55|35
1595412300000|2020-07-22 10:05:00|19.93|19.57|19.94|19.58|19.96|19.6|19.93|19.57|17
1595412600000|2020-07-22 10:10:00|19.95|19.59|19.95|19.59|19.96|19.6|19.95|19.59|7
1595412900000|2020-07-22 10:15:00|19.96|19.6|19.96|19.6|19.97|19.61|19.95|19.59|7
1595413200000|2020-07-22 10:20:00|19.95|19.59|19.97|19.61|19.97|19.61|19.95|19.59|9
1595413500000|2020-07-22 10:25:00|19.96|19.6|19.97|19.61|19.97|19.61|19.96|19.6|6
1595413800000|2020-07-22 10:30:00|19.96|19.6|19.97|19.61|19.97|19.61|19.96|19.6|4
1595414100000|2020-07-22 10:35:00|19.96|19.6|19.96|19.6|19.97|19.61|19.95|19.59|11
1595414400000|2020-07-22 10:40:00|19.95|19.59|19.97|19.61|19.98|19.62|19.95|19.59|7
1595414700000|2020-07-22 10:45:00|19.98|19.62|20.02|19.66|20.03|19.67|19.98|19.62|19
1595415000000|2020-07-22 10:50:00|20.03|19.67|20.02|19.66|20.03|19.67|20.01|19.65|6
1595415300000|2020-07-22 10:55:00|20.03|19.67|20|19.64|20.03|19.67|20|19.64|4
1595415600000|2020-07-22 11:00:00|20.01|19.65|20.03|19.67|20.04|19.68|20|19.64|9
1595415900000|2020-07-22 11:05:00|20.04|19.68|20|19.64|20.04|19.68|20|19.64|27
1595416200000|2020-07-22 11:10:00|20.01|19.65|19.99|19.63|20.01|19.65|19.99|19.63|7
1595416500000|2020-07-22 11:15:00|20|19.64|20.01|19.65|20.01|19.65|19.99|19.63|12
1595416800000|2020-07-22 11:20:00|20.02|19.66|20.02|19.66|20.02|19.66|20.01|19.65|3
1595417100000|2020-07-22 11:25:00|20.01|19.65|20.01|19.65|20.02|19.66|20.01|19.65|3
1595417400000|2020-07-22 11:30:00|20.02|19.66|20.02|19.66|20.03|19.67|20.01|19.65|9
1595417700000|2020-07-22 11:35:00|20.01|19.65|20.02|19.66|20.02|19.66|20.01|19.65|12
1595418000000|2020-07-22 11:40:00|20.01|19.65|20.03|19.67|20.03|19.67|20.01|19.65|7
1595418300000|2020-07-22 11:45:00|20.04|19.68|20.06|19.7|20.07|19.71|20.04|19.68|9
1595418600000|2020-07-22 11:50:00|20.05|19.69|20.04|19.68|20.06|19.7|20.04|19.68|14
1595418900000|2020-07-22 11:55:00|20.02|19.66|20.02|19.66|20.04|19.68|20.01|19.65|20
1595419200000|2020-07-22 12:00:00|20|19.64|20.03|19.67|20.03|19.67|19.99|19.63|12
1595419500000|2020-07-22 12:05:00|20.02|19.66|20.01|19.65|20.03|19.67|20.01|19.65|8
1595419800000|2020-07-22 12:10:00|20|19.64|20.03|19.67|20.03|19.67|20|19.64|23
1595420100000|2020-07-22 12:15:00|20.04|19.68|20.02|19.66|20.04|19.68|20.01|19.65|13
1595420400000|2020-07-22 12:20:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|4
1595420700000|2020-07-22 12:25:00|19.99|19.63|20|19.64|20|19.64|19.99|19.63|4
1595421000000|2020-07-22 12:30:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|2
1595421300000|2020-07-22 12:35:00|20.01|19.65|20|19.64|20.01|19.65|20|19.64|2
1595421600000|2020-07-22 12:40:00|19.99|19.63|19.99|19.63|19.99|19.63|19.99|19.63|1
1595421900000|2020-07-22 12:45:00|19.98|19.62|19.98|19.62|19.99|19.63|19.96|19.6|9
1595422200000|2020-07-22 12:50:00|19.97|19.61|19.98|19.62|19.98|19.62|19.96|19.6|4
1595422800000|2020-07-22 13:00:00|19.97|19.61|19.98|19.62|19.98|19.62|19.97|19.61|8
1595423100000|2020-07-22 13:05:00|19.97|19.61|19.97|19.61|19.98|19.62|19.95|19.59|18
1595423400000|2020-07-22 13:10:00|19.98|19.62|19.99|19.63|19.99|19.63|19.97|19.61|4
1595423700000|2020-07-22 13:15:00|20|19.64|20|19.64|20|19.64|19.99|19.63|3
1595424000000|2020-07-22 13:20:00|19.99|19.63|20|19.64|20.01|19.65|19.99|19.63|8
1595424300000|2020-07-22 13:25:00|19.99|19.63|19.99|19.63|20|19.64|19.99|19.63|5
1595424600000|2020-07-22 13:30:00|19.98|19.62|19.99|19.63|20|19.64|19.98|19.62|14
1595424900000|2020-07-22 13:35:00|19.98|19.62|19.99|19.63|19.99|19.63|19.98|19.62|4
1595425200000|2020-07-22 13:40:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|4
1595425500000|2020-07-22 13:45:00|19.98|19.62|19.98|19.62|19.99|19.63|19.98|19.62|5
1595425800000|2020-07-22 13:50:00|19.99|19.63|19.99|19.63|19.99|19.63|19.98|19.62|3
1595426100000|2020-07-22 13:55:00|19.97|19.61|19.99|19.63|19.99|19.63|19.97|19.61|4
1595427000000|2020-07-22 14:10:00|20|19.64|19.99|19.63|20|19.64|19.99|19.63|6
1595427300000|2020-07-22 14:15:00|19.98|19.62|19.98|19.62|19.99|19.63|19.98|19.62|3
1595427600000|2020-07-22 14:20:00|19.97|19.61|19.99|19.63|19.99|19.63|19.97|19.61|3
1595427900000|2020-07-22 14:25:00|19.98|19.62|19.95|19.59|19.99|19.63|19.94|19.58|18
1595428200000|2020-07-22 14:30:00|19.94|19.58|19.95|19.59|19.95|19.59|19.92|19.56|8
1595428500000|2020-07-22 14:35:00|19.94|19.58|19.97|19.61|19.97|19.61|19.94|19.58|16
1595428800000|2020-07-22 14:40:00|19.96|19.6|19.97|19.61|19.98|19.62|19.96|19.6|6
1595429100000|2020-07-22 14:45:00|19.98|19.62|20|19.64|20|19.64|19.97|19.61|11
1595429400000|2020-07-22 14:50:00|19.99|19.63|20|19.64|20.01|19.65|19.99|19.63|6
1595429700000|2020-07-22 14:55:00|20.01|19.65|20.08|19.72|20.09|19.73|20|19.64|17
1595430000000|2020-07-22 15:00:00|20.09|19.73|20.06|19.7|20.11|19.75|20.06|19.7|12
1595430300000|2020-07-22 15:05:00|20.07|19.71|20.03|19.67|20.07|19.71|20.03|19.67|35
1595430600000|2020-07-22 15:10:00|20.04|19.68|20.04|19.68|20.04|19.68|20.03|19.67|3
1595430900000|2020-07-22 15:15:00|20.05|19.69|20.09|19.73|20.09|19.73|20.05|19.69|9
1595431200000|2020-07-22 15:20:00|20.08|19.72|20.08|19.72|20.09|19.73|20.08|19.72|7
1595431500000|2020-07-22 15:25:00|20.09|19.73|20.11|19.75|20.11|19.75|20.08|19.72|21
1595431800000|2020-07-22 15:30:00|20.12|19.76|20.13|19.77|20.13|19.77|20.12|19.76|8
1595432100000|2020-07-22 15:35:00|20.14|19.78|20.14|19.78|20.14|19.78|20.13|19.77|7
1595432400000|2020-07-22 15:40:00|20.13|19.77|20.14|19.78|20.14|19.78|20.12|19.76|6
1595432700000|2020-07-22 15:45:00|20.13|19.77|20.13|19.77|20.13|19.77|20.12|19.76|9
1595433000000|2020-07-22 15:50:00|20.12|19.76|20.11|19.75|20.13|19.77|20.09|19.73|22
1595433300000|2020-07-22 15:55:00|20.1|19.74|20.1|19.74|20.11|19.75|20.1|19.74|3
1595433600000|2020-07-22 16:00:00|20.11|19.75|20.11|19.75|20.11|19.75|20.1|19.74|3
1595433900000|2020-07-22 16:05:00|20.1|19.74|20.09|19.73|20.11|19.75|20.08|19.72|6
1595434200000|2020-07-22 16:10:00|20.1|19.74|20.1|19.74|20.1|19.74|20.09|19.73|5
1595434500000|2020-07-22 16:15:00|20.11|19.75|20.11|19.75|20.11|19.75|20.1|19.74|5
1595434800000|2020-07-22 16:20:00|20.1|19.74|20.1|19.74|20.11|19.75|20.09|19.73|21
1595435100000|2020-07-22 16:25:00|20.09|19.73|20.09|19.73|20.1|19.74|20.08|19.72|9
1595435400000|2020-07-22 16:30:00|20.08|19.72|20.08|19.72|20.09|19.73|20.08|19.72|5
1595435700000|2020-07-22 16:35:00|20.09|19.73|20.09|19.73|20.09|19.73|20.08|19.72|5
1595436300000|2020-07-22 16:45:00|20.08|19.72|20.09|19.73|20.09|19.73|20.08|19.72|12
1595436600000|2020-07-22 16:50:00|20.08|19.72|20.08|19.72|20.09|19.73|20.07|19.71|21
1595436900000|2020-07-22 16:55:00|20.07|19.71|20.06|19.7|20.08|19.72|20.06|19.7|24
1595437200000|2020-07-22 17:00:00|20.07|19.71|20.06|19.7|20.07|19.71|20.05|19.69|12
1595437500000|2020-07-22 17:05:00|20.07|19.71|20.07|19.71|20.07|19.71|20.07|19.71|1
1595437800000|2020-07-22 17:10:00|20.08|19.72|20.09|19.73|20.1|19.74|20.08|19.72|6
1595438100000|2020-07-22 17:15:00|20.08|19.72|20.11|19.75|20.11|19.75|20.08|19.72|6
1595438400000|2020-07-22 17:20:00|20.1|19.74|20.1|19.74|20.1|19.74|20.09|19.73|3
1595438700000|2020-07-22 17:25:00|20.11|19.75|20.11|19.75|20.11|19.75|20.11|19.75|1
1595439000000|2020-07-22 17:30:00|20.12|19.76|20.11|19.75|20.12|19.76|20.11|19.75|2
1595439300000|2020-07-22 17:35:00|20.1|19.74|20.11|19.75|20.11|19.75|20.1|19.74|4
1595439600000|2020-07-22 17:40:00|20.12|19.76|20.12|19.76|20.12|19.76|20.11|19.75|9
1595439900000|2020-07-22 17:45:00|20.11|19.75|20.12|19.76|20.12|19.76|20.11|19.75|12
1595440200000|2020-07-22 17:50:00|20.11|19.75|20.11|19.75|20.11|19.75|20.11|19.75|1
1595440500000|2020-07-22 17:55:00|20.12|19.76|20.13|19.77|20.13|19.77|20.11|19.75|10
1595440800000|2020-07-22 18:00:00|20.14|19.78|20.17|19.81|20.18|19.82|20.13|19.77|12
1595441100000|2020-07-22 18:05:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|2
1595441400000|2020-07-22 18:10:00|20.18|19.82|20.19|19.83|20.19|19.83|20.18|19.82|2
1595441700000|2020-07-22 18:15:00|20.18|19.82|20.15|19.79|20.19|19.83|20.15|19.79|14
1595442000000|2020-07-22 18:20:00|20.16|19.8|20.17|19.81|20.18|19.82|20.16|19.8|8
1595442300000|2020-07-22 18:25:00|20.16|19.8|20.18|19.82|20.18|19.82|20.16|19.8|9
1595442600000|2020-07-22 18:30:00|20.17|19.81|20.19|19.83|20.2|19.84|20.17|19.81|19
1595442900000|2020-07-22 18:35:00|20.2|19.84|20.21|19.85|20.21|19.85|20.19|19.83|16
1595443200000|2020-07-22 18:40:00|20.22|19.86|20.22|19.86|20.22|19.86|20.21|19.85|7
1595443500000|2020-07-22 18:45:00|20.23|19.87|20.24|19.88|20.24|19.88|20.22|19.86|4
1595443800000|2020-07-22 18:50:00|20.23|19.87|20.24|19.88|20.25|19.89|20.23|19.87|10
1595444100000|2020-07-22 18:55:00|20.25|19.89|20.32|19.96|20.32|19.96|20.24|19.88|18
1595444400000|2020-07-22 19:00:00|20.33|19.97|20.44|20.08|20.45|20.09|20.33|19.97|24
1595444700000|2020-07-22 19:05:00|20.45|20.09|20.39|20.03|20.45|20.09|20.36|20|71
1595445000000|2020-07-22 19:10:00|20.38|20.02|20.38|20.02|20.39|20.03|20.37|20.01|5
1595445300000|2020-07-22 19:15:00|20.39|20.03|20.36|20|20.4|20.04|20.35|19.99|18
1595445600000|2020-07-22 19:20:00|20.35|19.99|20.32|19.96|20.36|20|20.31|19.95|27
1595445900000|2020-07-22 19:25:00|20.33|19.97|20.28|19.92|20.33|19.97|20.28|19.92|26
1595446200000|2020-07-22 19:30:00|20.27|19.91|20.28|19.92|20.31|19.95|20.26|19.9|29
1595446500000|2020-07-22 19:35:00|20.29|19.93|20.29|19.93|20.34|19.98|20.28|19.92|32
1595446800000|2020-07-22 19:40:00|20.3|19.94|20.3|19.94|20.3|19.94|20.28|19.92|3
1595447100000|2020-07-22 19:45:00|20.29|19.93|20.29|19.93|20.3|19.94|20.29|19.93|7
1595447400000|2020-07-22 19:50:00|20.28|19.92|20.23|19.87|20.29|19.93|20.23|19.87|17
1595447700000|2020-07-22 19:55:00|20.22|19.86|20.27|19.91|20.27|19.91|20.22|19.86|10
1595448000000|2020-07-22 20:00:00|20.26|19.9|20.27|19.91|20.29|19.93|20.26|19.9|20
1595448300000|2020-07-22 20:05:00|20.26|19.9|20.25|19.89|20.26|19.9|20.24|19.88|4
1595448600000|2020-07-22 20:10:00|20.26|19.9|20.27|19.91|20.28|19.92|20.25|19.89|8
1595448900000|2020-07-22 20:15:00|20.28|19.92|20.24|19.88|20.28|19.92|20.24|19.88|23
1595449200000|2020-07-22 20:20:00|20.25|19.89|20.26|19.9|20.27|19.91|20.22|19.86|24
1595449500000|2020-07-22 20:25:00|20.25|19.89|20.3|19.94|20.3|19.94|20.24|19.88|14
1595449800000|2020-07-22 20:30:00|20.29|19.93|20.31|19.95|20.31|19.95|20.28|19.92|7
1595450100000|2020-07-22 20:35:00|20.32|19.96|20.32|19.96|20.33|19.97|20.32|19.96|3
1595450400000|2020-07-22 20:40:00|20.31|19.95|20.31|19.95|20.32|19.96|20.31|19.95|9
1595450700000|2020-07-22 20:45:00|20.3|19.94|20.3|19.94|20.31|19.95|20.3|19.94|3
1595451000000|2020-07-22 20:50:00|20.31|19.95|20.24|19.88|20.31|19.95|20.24|19.88|20
1595451300000|2020-07-22 20:55:00|20.25|19.89|20.25|19.89|20.25|19.89|20.24|19.88|7
1595451900000|2020-07-22 21:05:00|20.26|19.9|20.25|19.89|20.27|19.91|20.25|19.89|4
1595452200000|2020-07-22 21:10:00|20.26|19.9|20.21|19.85|20.26|19.9|20.2|19.84|26
1595452500000|2020-07-22 21:15:00|20.22|19.86|20.22|19.86|20.22|19.86|20.21|19.85|5
1595452800000|2020-07-22 21:20:00|20.23|19.87|20.2|19.84|20.23|19.87|20.2|19.84|6
1595453100000|2020-07-22 21:25:00|20.21|19.85|20.21|19.85|20.21|19.85|20.2|19.84|3
1595453400000|2020-07-22 21:30:00|20.22|19.86|20.25|19.89|20.25|19.89|20.22|19.86|8
1595453700000|2020-07-22 21:35:00|20.26|19.9|20.28|19.92|20.28|19.92|20.26|19.9|9
1595454000000|2020-07-22 21:40:00|20.27|19.91|20.27|19.91|20.28|19.92|20.26|19.9|19
1595454300000|2020-07-22 21:45:00|20.28|19.92|20.27|19.91|20.28|19.92|20.27|19.91|8
1595454600000|2020-07-22 21:50:00|20.28|19.92|20.27|19.91|20.28|19.92|20.27|19.91|2
1595454900000|2020-07-22 21:55:00|20.28|19.92|20.3|19.94|20.3|19.94|20.27|19.91|11
1595455200000|2020-07-22 22:00:00|20.31|19.95|20.3|19.94|20.31|19.95|20.29|19.93|8
1595455800000|2020-07-22 22:10:00|20.29|19.93|20.25|19.89|20.29|19.93|20.25|19.89|7
1595456100000|2020-07-22 22:15:00|20.26|19.9|20.3|19.94|20.32|19.96|20.25|19.89|23
1595456400000|2020-07-22 22:20:00|20.29|19.93|20.26|19.9|20.29|19.93|20.26|19.9|28
1595456700000|2020-07-22 22:25:00|20.27|19.91|20.41|20.05|20.41|20.05|20.27|19.91|63
1595457000000|2020-07-22 22:30:00|20.42|20.06|20.47|20.11|20.49|20.13|20.38|20.02|168
1595457300000|2020-07-22 22:35:00|20.46|20.1|20.48|20.12|20.49|20.13|20.45|20.09|57
1595457600000|2020-07-22 22:40:00|20.49|20.13|20.42|20.06|20.49|20.13|20.4|20.04|46
1595457900000|2020-07-22 22:45:00|20.43|20.07|20.43|20.07|20.48|20.12|20.39|20.03|51
1595458200000|2020-07-22 22:50:00|20.44|20.08|20.47|20.11|20.47|20.11|20.42|20.06|32
1595458500000|2020-07-22 22:55:00|20.48|20.12|20.5|20.14|20.55|20.19|20.47|20.11|39
1595458800000|2020-07-22 23:00:00|20.51|20.15|20.53|20.17|20.56|20.2|20.51|20.15|19
1595459100000|2020-07-22 23:05:00|20.54|20.18|20.56|20.2|20.58|20.22|20.54|20.18|35
1595459400000|2020-07-22 23:10:00|20.57|20.21|20.59|20.23|20.59|20.23|20.55|20.19|21
1595459700000|2020-07-22 23:15:00|20.58|20.22|20.57|20.21|20.64|20.28|20.57|20.21|24
1595460000000|2020-07-22 23:20:00|20.58|20.22|20.58|20.22|20.6|20.24|20.57|20.21|35
1595460300000|2020-07-22 23:25:00|20.57|20.21|20.58|20.22|20.58|20.22|20.56|20.2|4
1595460600000|2020-07-22 23:30:00|20.59|20.23|20.57|20.21|20.61|20.25|20.57|20.21|19
1595460900000|2020-07-22 23:35:00|20.58|20.22|20.57|20.21|20.58|20.22|20.54|20.18|36
1595461200000|2020-07-22 23:40:00|20.56|20.2|20.58|20.22|20.58|20.22|20.53|20.17|24
1595461500000|2020-07-22 23:45:00|20.57|20.21|20.57|20.21|20.58|20.22|20.57|20.21|7
1595461800000|2020-07-22 23:50:00|20.58|20.22|20.57|20.21|20.59|20.23|20.57|20.21|8
1595462100000|2020-07-22 23:55:00|20.58|20.22|20.57|20.21|20.58|20.22|20.57|20.21|6
1595462400000|2020-07-23 00:00:00|20.58|20.22|20.55|20.19|20.59|20.23|20.54|20.18|26
1595462700000|2020-07-23 00:05:00|20.56|20.2|20.57|20.21|20.59|20.23|20.55|20.19|46
1595463000000|2020-07-23 00:10:00|20.62|20.26|20.66|20.3|20.67|20.31|20.62|20.26|22
1595463300000|2020-07-23 00:15:00|20.67|20.31|20.67|20.31|20.67|20.31|20.66|20.3|7
1595463600000|2020-07-23 00:20:00|20.68|20.32|20.68|20.32|20.71|20.35|20.68|20.32|27
1595463900000|2020-07-23 00:25:00|20.69|20.33|20.7|20.34|20.7|20.34|20.69|20.33|10
1595464200000|2020-07-23 00:30:00|20.71|20.35|20.71|20.35|20.71|20.35|20.7|20.34|7
1595464500000|2020-07-23 00:35:00|20.72|20.36|20.74|20.38|20.74|20.38|20.72|20.36|9
1595464800000|2020-07-23 00:40:00|20.75|20.39|20.74|20.38|20.75|20.39|20.72|20.36|12
1595465100000|2020-07-23 00:45:00|20.73|20.37|20.67|20.31|20.73|20.37|20.66|20.3|19
1595465400000|2020-07-23 00:50:00|20.66|20.3|20.64|20.28|20.66|20.3|20.63|20.27|25
1595465700000|2020-07-23 00:55:00|20.65|20.29|20.66|20.3|20.67|20.31|20.64|20.28|37
1595466000000|2020-07-23 01:00:00|20.65|20.29|20.61|20.25|20.66|20.3|20.61|20.25|23
1595466300000|2020-07-23 01:05:00|20.6|20.24|20.57|20.21|20.6|20.24|20.56|20.2|12
1595466600000|2020-07-23 01:10:00|20.56|20.2|20.6|20.24|20.6|20.24|20.56|20.2|14
1595466900000|2020-07-23 01:15:00|20.61|20.25|20.61|20.25|20.61|20.25|20.6|20.24|3
1595467200000|2020-07-23 01:20:00|20.62|20.26|20.62|20.26|20.62|20.26|20.61|20.25|13
1595467500000|2020-07-23 01:25:00|20.63|20.27|20.63|20.27|20.63|20.27|20.62|20.26|25
1595467800000|2020-07-23 01:30:00|20.62|20.26|20.6|20.24|20.63|20.27|20.6|20.24|11
1595468100000|2020-07-23 01:35:00|20.61|20.25|20.6|20.24|20.62|20.26|20.6|20.24|14
1595468400000|2020-07-23 01:40:00|20.61|20.25|20.61|20.25|20.61|20.25|20.61|20.25|1
1595468700000|2020-07-23 01:45:00|20.62|20.26|20.64|20.28|20.64|20.28|20.62|20.26|3
1595469000000|2020-07-23 01:50:00|20.65|20.29|20.65|20.29|20.65|20.29|20.64|20.28|3
1595469300000|2020-07-23 01:55:00|20.64|20.28|20.65|20.29|20.65|20.29|20.63|20.27|36
1595469600000|2020-07-23 02:00:00|20.66|20.3|20.65|20.29|20.66|20.3|20.65|20.29|14
1595469900000|2020-07-23 02:05:00|20.66|20.3|20.65|20.29|20.66|20.3|20.64|20.28|8
1595470200000|2020-07-23 02:10:00|20.66|20.3|20.64|20.28|20.66|20.3|20.64|20.28|15
1595470500000|2020-07-23 02:15:00|20.63|20.27|20.63|20.27|20.64|20.28|20.62|20.26|7
1595470800000|2020-07-23 02:20:00|20.62|20.26|20.54|20.18|20.62|20.26|20.53|20.17|37
1595471100000|2020-07-23 02:25:00|20.53|20.17|20.51|20.15|20.54|20.18|20.5|20.14|19
1595471400000|2020-07-23 02:30:00|20.52|20.16|20.51|20.15|20.52|20.16|20.5|20.14|8
1595471700000|2020-07-23 02:35:00|20.5|20.14|20.52|20.16|20.52|20.16|20.5|20.14|5
1595472300000|2020-07-23 02:45:00|20.54|20.18|20.52|20.16|20.54|20.18|20.52|20.16|9
1595472600000|2020-07-23 02:50:00|20.51|20.15|20.53|20.17|20.53|20.17|20.51|20.15|13
1595472900000|2020-07-23 02:55:00|20.52|20.16|20.51|20.15|20.52|20.16|20.5|20.14|14
1595473200000|2020-07-23 03:00:00|20.52|20.16|20.49|20.13|20.52|20.16|20.48|20.12|12
1595473500000|2020-07-23 03:05:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|2
1595473800000|2020-07-23 03:10:00|20.48|20.12|20.48|20.12|20.49|20.13|20.46|20.1|21
1595474100000|2020-07-23 03:15:00|20.49|20.13|20.51|20.15|20.51|20.15|20.48|20.12|17
1595474400000|2020-07-23 03:20:00|20.5|20.14|20.5|20.14|20.51|20.15|20.49|20.13|25
1595474700000|2020-07-23 03:25:00|20.51|20.15|20.5|20.14|20.51|20.15|20.49|20.13|26
1595475000000|2020-07-23 03:30:00|20.51|20.15|20.53|20.17|20.53|20.17|20.49|20.13|7
1595475300000|2020-07-23 03:35:00|20.52|20.16|20.55|20.19|20.55|20.19|20.52|20.16|10
1595475600000|2020-07-23 03:40:00|20.54|20.18|20.55|20.19|20.55|20.19|20.54|20.18|6
1595475900000|2020-07-23 03:45:00|20.54|20.18|20.53|20.17|20.55|20.19|20.53|20.17|20
1595476200000|2020-07-23 03:50:00|20.52|20.16|20.52|20.16|20.54|20.18|20.52|20.16|9
1595476500000|2020-07-23 03:55:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|2
1595476800000|2020-07-23 04:00:00|20.51|20.15|20.53|20.17|20.53|20.17|20.51|20.15|9
1595477100000|2020-07-23 04:05:00|20.52|20.16|20.51|20.15|20.53|20.17|20.51|20.15|8
1595477400000|2020-07-23 04:10:00|20.5|20.14|20.51|20.15|20.51|20.15|20.5|20.14|6
1595477700000|2020-07-23 04:15:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|5
1595478000000|2020-07-23 04:20:00|20.51|20.15|20.51|20.15|20.52|20.16|20.51|20.15|13
1595478600000|2020-07-23 04:30:00|20.52|20.16|20.52|20.16|20.52|20.16|20.51|20.15|3
1595479200000|2020-07-23 04:40:00|20.53|20.17|20.52|20.16|20.53|20.17|20.52|20.16|4
1595479500000|2020-07-23 04:45:00|20.53|20.17|20.54|20.18|20.55|20.19|20.52|20.16|12
1595479800000|2020-07-23 04:50:00|20.55|20.19|20.52|20.16|20.55|20.19|20.52|20.16|8
1595480100000|2020-07-23 04:55:00|20.53|20.17|20.51|20.15|20.53|20.17|20.51|20.15|5
1595480400000|2020-07-23 05:00:00|20.5|20.14|20.49|20.13|20.5|20.14|20.49|20.13|2
1595480700000|2020-07-23 05:05:00|20.5|20.14|20.48|20.12|20.5|20.14|20.48|20.12|5
1595481000000|2020-07-23 05:10:00|20.47|20.11|20.44|20.08|20.47|20.11|20.44|20.08|8
1595481300000|2020-07-23 05:15:00|20.45|20.09|20.39|20.03|20.45|20.09|20.38|20.02|25
1595481600000|2020-07-23 05:20:00|20.38|20.02|20.41|20.05|20.41|20.05|20.37|20.01|16
1595481900000|2020-07-23 05:25:00|20.4|20.04|20.42|20.06|20.43|20.07|20.39|20.03|14
1595482200000|2020-07-23 05:30:00|20.41|20.05|20.4|20.04|20.42|20.06|20.4|20.04|10
1595482500000|2020-07-23 05:35:00|20.41|20.05|20.41|20.05|20.41|20.05|20.4|20.04|5
1595482800000|2020-07-23 05:40:00|20.4|20.04|20.42|20.06|20.43|20.07|20.4|20.04|15
1595483100000|2020-07-23 05:45:00|20.41|20.05|20.38|20.02|20.41|20.05|20.37|20.01|16
1595483400000|2020-07-23 05:50:00|20.39|20.03|20.41|20.05|20.41|20.05|20.39|20.03|15
1595483700000|2020-07-23 05:55:00|20.42|20.06|20.42|20.06|20.42|20.06|20.41|20.05|3
1595484000000|2020-07-23 06:00:00|20.43|20.07|20.43|20.07|20.43|20.07|20.42|20.06|3
1595484300000|2020-07-23 06:05:00|20.44|20.08|20.43|20.07|20.44|20.08|20.42|20.06|4
1595484600000|2020-07-23 06:10:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|2
1595484900000|2020-07-23 06:15:00|20.42|20.06|20.41|20.05|20.43|20.07|20.41|20.05|6
1595485200000|2020-07-23 06:20:00|20.42|20.06|20.42|20.06|20.42|20.06|20.42|20.06|1
1595485500000|2020-07-23 06:25:00|20.41|20.05|20.39|20.03|20.41|20.05|20.39|20.03|5
1595485800000|2020-07-23 06:30:00|20.38|20.02|20.39|20.03|20.39|20.03|20.38|20.02|2
1595486100000|2020-07-23 06:35:00|20.38|20.02|20.4|20.04|20.4|20.04|20.38|20.02|3
1595486400000|2020-07-23 06:40:00|20.39|20.03|20.39|20.03|20.4|20.04|20.39|20.03|5
1595486700000|2020-07-23 06:45:00|20.4|20.04|20.41|20.05|20.41|20.05|20.39|20.03|15
1595487000000|2020-07-23 06:50:00|20.42|20.06|20.42|20.06|20.42|20.06|20.42|20.06|1
1595487300000|2020-07-23 06:55:00|20.43|20.07|20.44|20.08|20.44|20.08|20.42|20.06|6
1595487600000|2020-07-23 07:00:00|20.43|20.07|20.44|20.08|20.44|20.08|20.43|20.07|2
1595488200000|2020-07-23 07:10:00|20.43|20.07|20.43|20.07|20.44|20.08|20.42|20.06|5
1595488500000|2020-07-23 07:15:00|20.44|20.08|20.44|20.08|20.44|20.08|20.43|20.07|7
1595488800000|2020-07-23 07:20:00|20.43|20.07|20.44|20.08|20.44|20.08|20.43|20.07|4
1595489100000|2020-07-23 07:25:00|20.43|20.07|20.44|20.08|20.44|20.08|20.43|20.07|6
1595489400000|2020-07-23 07:30:00|20.43|20.07|20.43|20.07|20.43|20.07|20.43|20.07|1
1595490000000|2020-07-23 07:40:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|2
1595490300000|2020-07-23 07:45:00|20.42|20.06|20.42|20.06|20.43|20.07|20.42|20.06|3
1595490600000|2020-07-23 07:50:00|20.41|20.05|20.42|20.06|20.42|20.06|20.41|20.05|2
1595490900000|2020-07-23 07:55:00|20.41|20.05|20.42|20.06|20.42|20.06|20.41|20.05|4
1595491200000|2020-07-23 08:00:00|20.41|20.05|20.41|20.05|20.43|20.07|20.41|20.05|9
1595491500000|2020-07-23 08:05:00|20.4|20.04|20.4|20.04|20.41|20.05|20.39|20.03|5
1595491800000|2020-07-23 08:10:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|2
1595492100000|2020-07-23 08:15:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|4
1595492400000|2020-07-23 08:20:00|20.39|20.03|20.4|20.04|20.4|20.04|20.39|20.03|2
1595492700000|2020-07-23 08:25:00|20.41|20.05|20.45|20.09|20.45|20.09|20.4|20.04|8
1595493000000|2020-07-23 08:30:00|20.46|20.1|20.48|20.12|20.48|20.12|20.45|20.09|15
1595493300000|2020-07-23 08:35:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|9
1595493600000|2020-07-23 08:40:00|20.46|20.1|20.46|20.1|20.47|20.11|20.45|20.09|5
1595493900000|2020-07-23 08:45:00|20.45|20.09|20.47|20.11|20.47|20.11|20.45|20.09|5
1595494200000|2020-07-23 08:50:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|2
1595494500000|2020-07-23 08:55:00|20.48|20.12|20.48|20.12|20.48|20.12|20.47|20.11|3
1595494800000|2020-07-23 09:00:00|20.49|20.13|20.47|20.11|20.49|20.13|20.47|20.11|3
1595495400000|2020-07-23 09:10:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|2
1595495700000|2020-07-23 09:15:00|20.46|20.1|20.46|20.1|20.46|20.1|20.45|20.09|3
1595496000000|2020-07-23 09:20:00|20.45|20.09|20.47|20.11|20.47|20.11|20.45|20.09|5
1595496900000|2020-07-23 09:35:00|20.48|20.12|20.45|20.09|20.48|20.12|20.45|20.09|14
1595497200000|2020-07-23 09:40:00|20.44|20.08|20.44|20.08|20.45|20.09|20.43|20.07|9
1595497500000|2020-07-23 09:45:00|20.43|20.07|20.45|20.09|20.45|20.09|20.43|20.07|11
1595497800000|2020-07-23 09:50:00|20.44|20.08|20.45|20.09|20.45|20.09|20.44|20.08|2
1595498100000|2020-07-23 09:55:00|20.44|20.08|20.47|20.11|20.47|20.11|20.44|20.08|8
1595498400000|2020-07-23 10:00:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|7
1595498700000|2020-07-23 10:05:00|20.47|20.11|20.46|20.1|20.47|20.11|20.46|20.1|2
1595499000000|2020-07-23 10:10:00|20.47|20.11|20.47|20.11|20.47|20.11|20.46|20.1|3
1595499600000|2020-07-23 10:20:00|20.48|20.12|20.46|20.1|20.48|20.12|20.46|20.1|11
1595499900000|2020-07-23 10:25:00|20.47|20.11|20.46|20.1|20.47|20.11|20.46|20.1|2
1595500200000|2020-07-23 10:30:00|20.45|20.09|20.44|20.08|20.46|20.1|20.43|20.07|8
1595500500000|2020-07-23 10:35:00|20.43|20.07|20.43|20.07|20.44|20.08|20.43|20.07|5
1595501100000|2020-07-23 10:45:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|2
1595501400000|2020-07-23 10:50:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|10
1595501700000|2020-07-23 10:55:00|20.42|20.06|20.43|20.07|20.43|20.07|20.42|20.06|4
1595502000000|2020-07-23 11:00:00|20.42|20.06|20.41|20.05|20.42|20.06|20.41|20.05|8
1595502300000|2020-07-23 11:05:00|20.42|20.06|20.42|20.06|20.42|20.06|20.41|20.05|29
1595502600000|2020-07-23 11:10:00|20.41|20.05|20.41|20.05|20.43|20.07|20.41|20.05|5
1595502900000|2020-07-23 11:15:00|20.43|20.07|20.42|20.06|20.43|20.07|20.41|20.05|6
1595503200000|2020-07-23 11:20:00|20.43|20.07|20.43|20.07|20.44|20.08|20.42|20.06|11
1595503500000|2020-07-23 11:25:00|20.44|20.08|20.43|20.07|20.44|20.08|20.43|20.07|4
1595504100000|2020-07-23 11:35:00|20.44|20.08|20.48|20.12|20.48|20.12|20.44|20.08|11
1595504400000|2020-07-23 11:40:00|20.47|20.11|20.47|20.11|20.48|20.12|20.47|20.11|5
1595504700000|2020-07-23 11:45:00|20.46|20.1|20.47|20.11|20.47|20.11|20.46|20.1|2
1595505000000|2020-07-23 11:50:00|20.46|20.1|20.47|20.11|20.48|20.12|20.46|20.1|14
1595505300000|2020-07-23 11:55:00|20.48|20.12|20.44|20.08|20.48|20.12|20.44|20.08|5
1595505600000|2020-07-23 12:00:00|20.43|20.07|20.46|20.1|20.46|20.1|20.43|20.07|6
1595505900000|2020-07-23 12:05:00|20.45|20.09|20.47|20.11|20.47|20.11|20.45|20.09|9
1595506200000|2020-07-23 12:10:00|20.46|20.1|20.46|20.1|20.47|20.11|20.46|20.1|3
1595506500000|2020-07-23 12:15:00|20.47|20.11|20.45|20.09|20.47|20.11|20.45|20.09|11
1595506800000|2020-07-23 12:20:00|20.44|20.08|20.43|20.07|20.45|20.09|20.42|20.06|6
1595507400000|2020-07-23 12:30:00|20.45|20.09|20.69|20.33|20.69|20.33|20.44|20.08|67
1595507700000|2020-07-23 12:35:00|20.7|20.34|20.66|20.3|20.7|20.34|20.61|20.25|53
1595508000000|2020-07-23 12:40:00|20.65|20.29|20.63|20.27|20.69|20.33|20.63|20.27|37
1595508300000|2020-07-23 12:45:00|20.64|20.28|20.6|20.24|20.64|20.28|20.6|20.24|22
1595508600000|2020-07-23 12:50:00|20.59|20.23|20.56|20.2|20.59|20.23|20.55|20.19|18
1595508900000|2020-07-23 12:55:00|20.55|20.19|20.53|20.17|20.55|20.19|20.52|20.16|13
1595509200000|2020-07-23 13:00:00|20.54|20.18|20.61|20.25|20.61|20.25|20.54|20.18|14
1595509500000|2020-07-23 13:05:00|20.62|20.26|20.79|20.43|20.79|20.43|20.61|20.25|50
1595509800000|2020-07-23 13:10:00|20.78|20.42|20.87|20.51|20.87|20.51|20.77|20.41|43
1595510100000|2020-07-23 13:15:00|20.86|20.5|20.93|20.57|20.94|20.58|20.86|20.5|30
1595510400000|2020-07-23 13:20:00|20.94|20.58|20.87|20.51|20.94|20.58|20.86|20.5|36
1595510700000|2020-07-23 13:25:00|20.86|20.5|20.82|20.46|20.87|20.51|20.8|20.44|39
1595511000000|2020-07-23 13:30:00|20.83|20.47|20.88|20.52|20.88|20.52|20.81|20.45|26
1595511300000|2020-07-23 13:35:00|20.89|20.53|20.92|20.56|20.94|20.58|20.88|20.52|22
1595511600000|2020-07-23 13:40:00|20.91|20.55|20.92|20.56|20.94|20.58|20.88|20.52|35
1595511900000|2020-07-23 13:45:00|20.91|20.55|20.92|20.56|20.92|20.56|20.91|20.55|8
1595512200000|2020-07-23 13:50:00|20.93|20.57|21.05|20.69|21.05|20.69|20.92|20.56|59
1595512500000|2020-07-23 13:55:00|21.06|20.7|21.07|20.71|21.1|20.74|21.03|20.67|69
1595512800000|2020-07-23 14:00:00|21.06|20.7|20.99|20.63|21.07|20.71|20.98|20.62|58
1595513100000|2020-07-23 14:05:00|21|20.64|21.05|20.69|21.05|20.69|21|20.64|14
1595513400000|2020-07-23 14:10:00|21.04|20.68|20.98|20.62|21.05|20.69|20.98|20.62|52
1595513700000|2020-07-23 14:15:00|20.97|20.61|20.9|20.54|20.97|20.61|20.9|20.54|51
1595514000000|2020-07-23 14:20:00|20.89|20.53|20.85|20.49|20.91|20.55|20.79|20.43|132
1595514300000|2020-07-23 14:25:00|20.86|20.5|20.82|20.46|21.04|20.68|20.8|20.44|175
1595514600000|2020-07-23 14:30:00|20.83|20.47|20.83|20.47|20.87|20.51|20.8|20.44|97
1595514900000|2020-07-23 14:35:00|20.82|20.46|20.86|20.5|20.88|20.52|20.81|20.45|40
1595515200000|2020-07-23 14:40:00|20.87|20.51|20.81|20.45|20.87|20.51|20.79|20.43|55
1595515500000|2020-07-23 14:45:00|20.82|20.46|20.85|20.49|20.86|20.5|20.82|20.46|32
1595515800000|2020-07-23 14:50:00|20.86|20.5|20.9|20.54|20.9|20.54|20.83|20.47|43
1595516100000|2020-07-23 14:55:00|20.91|20.55|20.91|20.55|20.92|20.56|20.88|20.52|45
1595516400000|2020-07-23 15:00:00|20.9|20.54|20.87|20.51|20.91|20.55|20.87|20.51|44
1595516700000|2020-07-23 15:05:00|20.86|20.5|20.88|20.52|20.9|20.54|20.86|20.5|23
1595517000000|2020-07-23 15:10:00|20.89|20.53|20.91|20.55|20.92|20.56|20.88|20.52|57
1595517300000|2020-07-23 15:15:00|20.9|20.54|20.88|20.52|20.9|20.54|20.86|20.5|21
1595517600000|2020-07-23 15:20:00|20.87|20.51|20.92|20.56|20.92|20.56|20.85|20.49|42
1595517900000|2020-07-23 15:25:00|20.91|20.55|20.93|20.57|20.93|20.57|20.9|20.54|21
1595518200000|2020-07-23 15:30:00|20.92|20.56|20.94|20.58|20.95|20.59|20.92|20.56|11
1595518500000|2020-07-23 15:35:00|20.93|20.57|20.92|20.56|20.96|20.6|20.92|20.56|24
1595518800000|2020-07-23 15:40:00|20.91|20.55|20.98|20.62|20.99|20.63|20.9|20.54|30
1595519100000|2020-07-23 15:45:00|20.97|20.61|21|20.64|21.03|20.67|20.97|20.61|36
1595519400000|2020-07-23 15:50:00|20.99|20.63|20.99|20.63|21|20.64|20.99|20.63|21
1595519700000|2020-07-23 15:55:00|20.98|20.62|20.96|20.6|20.99|20.63|20.95|20.59|67
1595520000000|2020-07-23 16:00:00|20.97|20.61|21.04|20.68|21.07|20.71|20.95|20.59|86
1595520300000|2020-07-23 16:05:00|21.05|20.69|20.97|20.61|21.05|20.69|20.97|20.61|81
1595520600000|2020-07-23 16:10:00|20.98|20.62|21.01|20.65|21.01|20.65|20.96|20.6|23
1595520900000|2020-07-23 16:15:00|21|20.64|21.01|20.65|21.02|20.66|21|20.64|16
1595521200000|2020-07-23 16:20:00|21.02|20.66|21.02|20.66|21.04|20.68|21.01|20.65|15
1595521500000|2020-07-23 16:25:00|21.03|20.67|21.18|20.82|21.18|20.82|21.03|20.67|62
1595521800000|2020-07-23 16:30:00|21.19|20.83|21.12|20.76|21.23|20.87|21.12|20.76|78
1595522100000|2020-07-23 16:35:00|21.13|20.77|21.08|20.72|21.13|20.77|21.04|20.68|36
1595522400000|2020-07-23 16:40:00|21.07|20.71|21.15|20.79|21.16|20.8|21.07|20.71|25
1595522700000|2020-07-23 16:45:00|21.16|20.8|21.12|20.76|21.19|20.83|21.12|20.76|37
1595523000000|2020-07-23 16:50:00|21.13|20.77|21.15|20.79|21.17|20.81|21.12|20.76|51
1595523300000|2020-07-23 16:55:00|21.14|20.78|21.17|20.81|21.18|20.82|21.12|20.76|50
1595523600000|2020-07-23 17:00:00|21.18|20.82|21.11|20.75|21.18|20.82|21.09|20.73|108
1595523900000|2020-07-23 17:05:00|21.12|20.76|21.06|20.7|21.12|20.76|21.02|20.66|69
1595524200000|2020-07-23 17:10:00|21.07|20.71|21.1|20.74|21.11|20.75|21.06|20.7|66
1595524500000|2020-07-23 17:15:00|21.09|20.73|21.06|20.7|21.12|20.76|21.05|20.69|44
1595524800000|2020-07-23 17:20:00|21.05|20.69|21.07|20.71|21.08|20.72|21.03|20.67|41
1595525100000|2020-07-23 17:25:00|21.08|20.72|21.07|20.71|21.08|20.72|21.07|20.71|16
1595525400000|2020-07-23 17:30:00|21.06|20.7|21.06|20.7|21.08|20.72|21.04|20.68|39
1595525700000|2020-07-23 17:35:00|21.05|20.69|21.07|20.71|21.08|20.72|21.05|20.69|45
1595526000000|2020-07-23 17:40:00|21.08|20.72|21.03|20.67|21.08|20.72|21.02|20.66|24
1595526300000|2020-07-23 17:45:00|21.02|20.66|20.97|20.61|21.03|20.67|20.93|20.57|36
1595526600000|2020-07-23 17:50:00|20.96|20.6|20.96|20.6|20.96|20.6|20.9|20.54|31
1595526900000|2020-07-23 17:55:00|20.97|20.61|20.97|20.61|20.97|20.61|20.96|20.6|3
1595527200000|2020-07-23 18:00:00|20.96|20.6|20.99|20.63|21|20.64|20.94|20.58|20
1595527500000|2020-07-23 18:05:00|21|20.64|21.04|20.68|21.05|20.69|20.99|20.63|27
1595527800000|2020-07-23 18:10:00|21.05|20.69|20.98|20.62|21.05|20.69|20.96|20.6|54
1595528100000|2020-07-23 18:15:00|20.97|20.61|20.96|20.6|20.98|20.62|20.94|20.58|30
1595528400000|2020-07-23 18:20:00|20.97|20.61|20.97|20.61|20.97|20.61|20.96|20.6|7
1595528700000|2020-07-23 18:25:00|20.98|20.62|20.98|20.62|20.99|20.63|20.97|20.61|11
1595529000000|2020-07-23 18:30:00|20.99|20.63|21.01|20.65|21.02|20.66|20.98|20.62|11
1595529300000|2020-07-23 18:35:00|21.02|20.66|21|20.64|21.02|20.66|20.99|20.63|15
1595529600000|2020-07-23 18:40:00|20.99|20.63|20.99|20.63|21|20.64|20.99|20.63|31
1595529900000|2020-07-23 18:45:00|20.98|20.62|20.95|20.59|20.99|20.63|20.92|20.56|26
1595530200000|2020-07-23 18:50:00|20.97|20.61|20.95|20.59|20.97|20.61|20.95|20.59|19
1595530500000|2020-07-23 18:55:00|20.94|20.58|20.95|20.59|20.95|20.59|20.92|20.56|10
1595530800000|2020-07-23 19:00:00|20.94|20.58|20.98|20.62|20.98|20.62|20.94|20.58|7
1595531100000|2020-07-23 19:05:00|20.99|20.63|20.99|20.63|21|20.64|20.97|20.61|26
1595531400000|2020-07-23 19:10:00|20.98|20.62|20.98|20.62|20.99|20.63|20.96|20.6|13
1595531700000|2020-07-23 19:15:00|20.99|20.63|20.98|20.62|21|20.64|20.98|20.62|16
1595532000000|2020-07-23 19:20:00|20.99|20.63|21|20.64|21.01|20.65|20.98|20.62|12
1595532300000|2020-07-23 19:25:00|21.01|20.65|21.01|20.65|21.01|20.65|20.99|20.63|39
1595532600000|2020-07-23 19:30:00|21|20.64|21.01|20.65|21.02|20.66|21|20.64|8
1595532900000|2020-07-23 19:35:00|21.02|20.66|21.03|20.67|21.03|20.67|21.01|20.65|12
1595533200000|2020-07-23 19:40:00|21.02|20.66|21.01|20.65|21.03|20.67|21.01|20.65|10
1595533500000|2020-07-23 19:45:00|21|20.64|21.05|20.69|21.05|20.69|21|20.64|12
1595533800000|2020-07-23 19:50:00|21.07|20.71|21.08|20.72|21.08|20.72|21.07|20.71|10
1595534100000|2020-07-23 19:55:00|21.07|20.71|21.1|20.74|21.1|20.74|21.07|20.71|16
1595534400000|2020-07-23 20:00:00|21.11|20.75|21.05|20.69|21.11|20.75|21.01|20.65|31
1595534700000|2020-07-23 20:05:00|21.04|20.68|21.03|20.67|21.04|20.68|21.02|20.66|10
1595535000000|2020-07-23 20:10:00|21.02|20.66|20.99|20.63|21.02|20.66|20.99|20.63|8
1595535300000|2020-07-23 20:15:00|20.98|20.62|21|20.64|21.01|20.65|20.98|20.62|19
1595535600000|2020-07-23 20:20:00|20.99|20.63|20.99|20.63|20.99|20.63|20.98|20.62|5
1595535900000|2020-07-23 20:25:00|20.98|20.62|20.99|20.63|21|20.64|20.97|20.61|52
1595536200000|2020-07-23 20:30:00|20.98|20.62|20.96|20.6|20.99|20.63|20.96|20.6|15
1595536500000|2020-07-23 20:35:00|20.95|20.59|20.93|20.57|20.95|20.59|20.93|20.57|11
1595536800000|2020-07-23 20:40:00|20.91|20.55|20.87|20.51|20.92|20.56|20.86|20.5|45
1595537100000|2020-07-23 20:45:00|20.88|20.52|20.87|20.51|20.88|20.52|20.87|20.51|4
1595537400000|2020-07-23 20:50:00|20.88|20.52|20.88|20.52|20.88|20.52|20.88|20.52|1
1595538000000|2020-07-23 21:00:00|20.89|20.53|20.89|20.53|20.89|20.53|20.89|20.53|1
1595538300000|2020-07-23 21:05:00|20.88|20.52|20.88|20.52|20.89|20.53|20.88|20.52|7
1595538600000|2020-07-23 21:10:00|20.87|20.51|20.82|20.46|20.87|20.51|20.82|20.46|54
1595538900000|2020-07-23 21:15:00|20.83|20.47|20.82|20.46|20.83|20.47|20.81|20.45|8
1595539200000|2020-07-23 21:20:00|20.83|20.47|20.84|20.48|20.84|20.48|20.82|20.46|10
1595539500000|2020-07-23 21:25:00|20.83|20.47|20.85|20.49|20.85|20.49|20.82|20.46|21
1595539800000|2020-07-23 21:30:00|20.84|20.48|20.87|20.51|20.87|20.51|20.84|20.48|6
1595540100000|2020-07-23 21:35:00|20.88|20.52|20.88|20.52|20.89|20.53|20.87|20.51|11
1595540400000|2020-07-23 21:40:00|20.87|20.51|20.89|20.53|20.91|20.55|20.87|20.51|39
1595540700000|2020-07-23 21:45:00|20.9|20.54|20.9|20.54|20.9|20.54|20.89|20.53|21
1595541000000|2020-07-23 21:50:00|20.89|20.53|20.9|20.54|20.9|20.54|20.88|20.52|24
1595541300000|2020-07-23 21:55:00|20.91|20.55|20.91|20.55|20.93|20.57|20.89|20.53|25
1595541600000|2020-07-23 22:00:00|20.92|20.56|20.93|20.57|20.94|20.58|20.91|20.55|20
1595541900000|2020-07-23 22:05:00|20.94|20.58|20.93|20.57|20.94|20.58|20.93|20.57|24
1595542200000|2020-07-23 22:10:00|20.92|20.56|20.93|20.57|20.93|20.57|20.92|20.56|2
1595542500000|2020-07-23 22:15:00|20.92|20.56|20.92|20.56|20.92|20.56|20.89|20.53|15
1595542800000|2020-07-23 22:20:00|20.93|20.57|20.96|20.6|20.96|20.6|20.92|20.56|14
1595543100000|2020-07-23 22:25:00|20.95|20.59|20.95|20.59|20.96|20.6|20.95|20.59|7
1595543400000|2020-07-23 22:30:00|20.96|20.6|20.99|20.63|20.99|20.63|20.96|20.6|10
1595543700000|2020-07-23 22:35:00|20.98|20.62|20.99|20.63|20.99|20.63|20.98|20.62|12
1595544000000|2020-07-23 22:40:00|20.98|20.62|20.98|20.62|20.99|20.63|20.98|20.62|23
1595544300000|2020-07-23 22:45:00|20.97|20.61|20.96|20.6|20.97|20.61|20.95|20.59|6
1595544600000|2020-07-23 22:50:00|20.95|20.59|20.93|20.57|20.96|20.6|20.93|20.57|12
1595544900000|2020-07-23 22:55:00|20.92|20.56|20.91|20.55|20.93|20.57|20.91|20.55|6
1595545200000|2020-07-23 23:00:00|20.92|20.56|20.92|20.56|20.92|20.56|20.92|20.56|1
1595545500000|2020-07-23 23:05:00|20.91|20.55|20.91|20.55|20.91|20.55|20.91|20.55|1
1595546100000|2020-07-23 23:15:00|20.9|20.54|20.91|20.55|20.91|20.55|20.9|20.54|10
1595546400000|2020-07-23 23:20:00|20.92|20.56|20.94|20.58|20.94|20.58|20.92|20.56|15
1595546700000|2020-07-23 23:25:00|20.93|20.57|20.96|20.6|20.96|20.6|20.93|20.57|18
1595547000000|2020-07-23 23:30:00|20.97|20.61|20.97|20.61|20.99|20.63|20.96|20.6|25
1595547300000|2020-07-23 23:35:00|20.96|20.6|20.97|20.61|20.97|20.61|20.95|20.59|12
1595547600000|2020-07-23 23:40:00|20.98|20.62|20.98|20.62|20.99|20.63|20.97|20.61|13
1595547900000|2020-07-23 23:45:00|20.99|20.63|20.99|20.63|20.99|20.63|20.98|20.62|3
1595548200000|2020-07-23 23:50:00|21|20.64|21.01|20.65|21.01|20.65|20.99|20.63|8
1595548500000|2020-07-23 23:55:00|21|20.64|21.05|20.69|21.05|20.69|20.99|20.63|20
1595548800000|2020-07-24 00:00:00|21.04|20.68|21.04|20.68|21.05|20.69|21.04|20.68|5
1595549100000|2020-07-24 00:05:00|21.03|20.67|21.04|20.68|21.05|20.69|21.03|20.67|4
1595549400000|2020-07-24 00:10:00|21.03|20.67|20.99|20.63|21.04|20.68|20.99|20.63|27
1595549700000|2020-07-24 00:15:00|20.98|20.62|20.98|20.62|20.99|20.63|20.98|20.62|3
1595550000000|2020-07-24 00:20:00|20.97|20.61|20.93|20.57|20.98|20.62|20.93|20.57|23
1595550300000|2020-07-24 00:25:00|20.92|20.56|20.92|20.56|20.93|20.57|20.91|20.55|9
1595550600000|2020-07-24 00:30:00|20.91|20.55|20.93|20.57|20.94|20.58|20.91|20.55|15
1595550900000|2020-07-24 00:35:00|20.92|20.56|20.92|20.56|20.93|20.57|20.92|20.56|19
1595551200000|2020-07-24 00:40:00|20.91|20.55|20.9|20.54|20.91|20.55|20.9|20.54|6
1595551500000|2020-07-24 00:45:00|20.89|20.53|20.84|20.48|20.89|20.53|20.84|20.48|8
1595551800000|2020-07-24 00:50:00|20.83|20.47|20.88|20.52|20.88|20.52|20.83|20.47|24
1595552100000|2020-07-24 00:55:00|20.89|20.53|20.9|20.54|20.91|20.55|20.88|20.52|45
1595552400000|2020-07-24 01:00:00|20.89|20.53|20.9|20.54|20.9|20.54|20.89|20.53|20
1595552700000|2020-07-24 01:05:00|20.91|20.55|20.9|20.54|20.91|20.55|20.89|20.53|10
1595553000000|2020-07-24 01:10:00|20.89|20.53|20.89|20.53|20.9|20.54|20.88|20.52|7
1595553300000|2020-07-24 01:15:00|20.88|20.52|20.89|20.53|20.89|20.53|20.88|20.52|8
1595553600000|2020-07-24 01:20:00|20.9|20.54|20.91|20.55|20.91|20.55|20.89|20.53|12
1595553900000|2020-07-24 01:25:00|20.9|20.54|20.9|20.54|20.91|20.55|20.9|20.54|7
1595554200000|2020-07-24 01:30:00|20.89|20.53|20.87|20.51|20.89|20.53|20.86|20.5|9
1595554500000|2020-07-24 01:35:00|20.86|20.5|20.86|20.5|20.86|20.5|20.85|20.49|3
1595554800000|2020-07-24 01:40:00|20.85|20.49|20.86|20.5|20.86|20.5|20.82|20.46|41
1595555100000|2020-07-24 01:45:00|20.85|20.49|20.81|20.45|20.85|20.49|20.81|20.45|15
1595555400000|2020-07-24 01:50:00|20.82|20.46|20.81|20.45|20.82|20.46|20.79|20.43|8
1595555700000|2020-07-24 01:55:00|20.82|20.46|20.86|20.5|20.86|20.5|20.82|20.46|19
1595556000000|2020-07-24 02:00:00|20.85|20.49|20.86|20.5|20.86|20.5|20.85|20.49|4
1595556300000|2020-07-24 02:05:00|20.85|20.49|20.84|20.48|20.85|20.49|20.82|20.46|12
1595556600000|2020-07-24 02:10:00|20.85|20.49|20.88|20.52|20.88|20.52|20.85|20.49|6
1595556900000|2020-07-24 02:15:00|20.87|20.51|20.88|20.52|20.88|20.52|20.86|20.5|16
1595557200000|2020-07-24 02:20:00|20.87|20.51|20.88|20.52|20.88|20.52|20.87|20.51|12
1595557500000|2020-07-24 02:25:00|20.87|20.51|20.89|20.53|20.89|20.53|20.87|20.51|7
1595557800000|2020-07-24 02:30:00|20.88|20.52|20.89|20.53|20.89|20.53|20.88|20.52|6
1595558100000|2020-07-24 02:35:00|20.9|20.54|20.91|20.55|20.91|20.55|20.89|20.53|6
1595558400000|2020-07-24 02:40:00|20.9|20.54|20.89|20.53|20.91|20.55|20.88|20.52|20
1595558700000|2020-07-24 02:45:00|20.9|20.54|20.92|20.56|20.92|20.56|20.9|20.54|2
1595559000000|2020-07-24 02:50:00|20.91|20.55|20.91|20.55|20.92|20.56|20.91|20.55|5
1595559300000|2020-07-24 02:55:00|20.92|20.56|20.93|20.57|20.93|20.57|20.91|20.55|20
1595559900000|2020-07-24 03:05:00|20.92|20.56|20.93|20.57|20.93|20.57|20.91|20.55|24
1595560200000|2020-07-24 03:10:00|20.92|20.56|20.91|20.55|20.92|20.56|20.9|20.54|6
1595560500000|2020-07-24 03:15:00|20.9|20.54|20.88|20.52|20.91|20.55|20.88|20.52|13
1595560800000|2020-07-24 03:20:00|20.87|20.51|20.88|20.52|20.88|20.52|20.84|20.48|16
1595561100000|2020-07-24 03:25:00|20.87|20.51|20.85|20.49|20.88|20.52|20.85|20.49|29
1595561400000|2020-07-24 03:30:00|20.84|20.48|20.85|20.49|20.86|20.5|20.84|20.48|24
1595561700000|2020-07-24 03:35:00|20.84|20.48|20.9|20.54|20.9|20.54|20.84|20.48|19
1595562000000|2020-07-24 03:40:00|20.91|20.55|20.91|20.55|20.91|20.55|20.89|20.53|11
1595562300000|2020-07-24 03:45:00|20.9|20.54|20.91|20.55|20.92|20.56|20.9|20.54|22
1595562600000|2020-07-24 03:50:00|20.92|20.56|20.92|20.56|20.92|20.56|20.9|20.54|7
1595562900000|2020-07-24 03:55:00|20.93|20.57|20.92|20.56|20.93|20.57|20.92|20.56|8
1595563200000|2020-07-24 04:00:00|20.91|20.55|20.93|20.57|20.93|20.57|20.91|20.55|5
1595563500000|2020-07-24 04:05:00|20.92|20.56|20.93|20.57|20.94|20.58|20.92|20.56|6
1595563800000|2020-07-24 04:10:00|20.92|20.56|20.92|20.56|20.93|20.57|20.92|20.56|3
1595564100000|2020-07-24 04:15:00|20.93|20.57|20.91|20.55|20.93|20.57|20.91|20.55|5
1595564400000|2020-07-24 04:20:00|20.9|20.54|20.89|20.53|20.91|20.55|20.89|20.53|12
1595564700000|2020-07-24 04:25:00|20.88|20.52|20.89|20.53|20.89|20.53|20.88|20.52|10
1595565000000|2020-07-24 04:30:00|20.9|20.54|20.87|20.51|20.9|20.54|20.85|20.49|22
1595565300000|2020-07-24 04:35:00|20.86|20.5|20.86|20.5|20.87|20.51|20.85|20.49|15
1595565600000|2020-07-24 04:40:00|20.85|20.49|20.87|20.51|20.87|20.51|20.84|20.48|9
1595565900000|2020-07-24 04:45:00|20.86|20.5|20.84|20.48|20.86|20.5|20.83|20.47|43
1595566200000|2020-07-24 04:50:00|20.83|20.47|20.82|20.46|20.83|20.47|20.81|20.45|20
1595566500000|2020-07-24 04:55:00|20.81|20.45|20.82|20.46|20.83|20.47|20.81|20.45|8
1595566800000|2020-07-24 05:00:00|20.81|20.45|20.79|20.43|20.81|20.45|20.72|20.36|59
1595567100000|2020-07-24 05:05:00|20.8|20.44|20.79|20.43|20.8|20.44|20.79|20.43|4
1595567400000|2020-07-24 05:10:00|20.8|20.44|20.76|20.4|20.8|20.44|20.76|20.4|11
1595567700000|2020-07-24 05:15:00|20.75|20.39|20.76|20.4|20.76|20.4|20.75|20.39|6
1595568000000|2020-07-24 05:20:00|20.77|20.41|20.76|20.4|20.79|20.43|20.76|20.4|10
1595568300000|2020-07-24 05:25:00|20.75|20.39|20.74|20.38|20.76|20.4|20.74|20.38|4
1595568600000|2020-07-24 05:30:00|20.73|20.37|20.79|20.43|20.8|20.44|20.73|20.37|11
1595568900000|2020-07-24 05:35:00|20.8|20.44|20.77|20.41|20.8|20.44|20.77|20.41|24
1595569200000|2020-07-24 05:40:00|20.78|20.42|20.77|20.41|20.78|20.42|20.76|20.4|4
1595569500000|2020-07-24 05:45:00|20.78|20.42|20.77|20.41|20.78|20.42|20.77|20.41|4
1595569800000|2020-07-24 05:50:00|20.78|20.42|20.77|20.41|20.78|20.42|20.77|20.41|8
1595570100000|2020-07-24 05:55:00|20.76|20.4|20.77|20.41|20.77|20.41|20.76|20.4|6
1595570400000|2020-07-24 06:00:00|20.76|20.4|20.74|20.38|20.77|20.41|20.74|20.38|5
1595570700000|2020-07-24 06:05:00|20.73|20.37|20.73|20.37|20.74|20.38|20.72|20.36|9
1595571300000|2020-07-24 06:15:00|20.72|20.36|20.69|20.33|20.73|20.37|20.69|20.33|22
1595571600000|2020-07-24 06:20:00|20.68|20.32|20.55|20.19|20.69|20.33|20.55|20.19|42
1595571900000|2020-07-24 06:25:00|20.54|20.18|20.58|20.22|20.61|20.25|20.54|20.18|40
1595572200000|2020-07-24 06:30:00|20.57|20.21|20.55|20.19|20.58|20.22|20.55|20.19|9
1595572500000|2020-07-24 06:35:00|20.54|20.18|20.58|20.22|20.59|20.23|20.52|20.16|17
1595572800000|2020-07-24 06:40:00|20.59|20.23|20.53|20.17|20.6|20.24|20.52|20.16|21
1595573100000|2020-07-24 06:45:00|20.54|20.18|20.51|20.15|20.54|20.18|20.45|20.09|46
1595573400000|2020-07-24 06:50:00|20.5|20.14|20.41|20.05|20.51|20.15|20.4|20.04|54
1595573700000|2020-07-24 06:55:00|20.42|20.06|20.45|20.09|20.47|20.11|20.4|20.04|40
1595574000000|2020-07-24 07:00:00|20.44|20.08|20.5|20.14|20.51|20.15|20.43|20.07|21
1595574300000|2020-07-24 07:05:00|20.51|20.15|20.51|20.15|20.52|20.16|20.49|20.13|16
1595574600000|2020-07-24 07:10:00|20.52|20.16|20.55|20.19|20.55|20.19|20.51|20.15|22
1595574900000|2020-07-24 07:15:00|20.56|20.2|20.55|20.19|20.56|20.2|20.55|20.19|38
1595575200000|2020-07-24 07:20:00|20.54|20.18|20.5|20.14|20.56|20.2|20.46|20.1|25
1595575500000|2020-07-24 07:25:00|20.51|20.15|20.53|20.17|20.54|20.18|20.5|20.14|19
1595575800000|2020-07-24 07:30:00|20.54|20.18|20.56|20.2|20.56|20.2|20.54|20.18|31
1595576100000|2020-07-24 07:35:00|20.55|20.19|20.54|20.18|20.56|20.2|20.54|20.18|22
1595576400000|2020-07-24 07:40:00|20.55|20.19|20.55|20.19|20.55|20.19|20.54|20.18|13
1595576700000|2020-07-24 07:45:00|20.54|20.18|20.55|20.19|20.55|20.19|20.54|20.18|2
1595577000000|2020-07-24 07:50:00|20.56|20.2|20.56|20.2|20.56|20.2|20.55|20.19|3
1595577300000|2020-07-24 07:55:00|20.55|20.19|20.58|20.22|20.58|20.22|20.55|20.19|14
1595577600000|2020-07-24 08:00:00|20.59|20.23|20.59|20.23|20.59|20.23|20.57|20.21|11
1595577900000|2020-07-24 08:05:00|20.58|20.22|20.57|20.21|20.58|20.22|20.56|20.2|26
1595578200000|2020-07-24 08:10:00|20.56|20.2|20.56|20.2|20.57|20.21|20.56|20.2|17
1595578500000|2020-07-24 08:15:00|20.55|20.19|20.55|20.19|20.56|20.2|20.53|20.17|13
1595578800000|2020-07-24 08:20:00|20.54|20.18|20.52|20.16|20.55|20.19|20.52|20.16|17
1595579100000|2020-07-24 08:25:00|20.53|20.17|20.53|20.17|20.53|20.17|20.52|20.16|19
1595579400000|2020-07-24 08:30:00|20.52|20.16|20.53|20.17|20.53|20.17|20.52|20.16|6
1595579700000|2020-07-24 08:35:00|20.52|20.16|20.53|20.17|20.53|20.17|20.52|20.16|6
1595580000000|2020-07-24 08:40:00|20.54|20.18|20.53|20.17|20.54|20.18|20.53|20.17|14
1595580300000|2020-07-24 08:45:00|20.54|20.18|20.58|20.22|20.58|20.22|20.53|20.17|32
1595580600000|2020-07-24 08:50:00|20.57|20.21|20.59|20.23|20.59|20.23|20.56|20.2|15
1595580900000|2020-07-24 08:55:00|20.6|20.24|20.6|20.24|20.6|20.24|20.6|20.24|1
1595581200000|2020-07-24 09:00:00|20.59|20.23|20.62|20.26|20.62|20.26|20.59|20.23|10
1595581500000|2020-07-24 09:05:00|20.61|20.25|20.64|20.28|20.64|20.28|20.61|20.25|20
1595581800000|2020-07-24 09:10:00|20.63|20.27|20.63|20.27|20.63|20.27|20.63|20.27|1
1595582400000|2020-07-24 09:20:00|20.64|20.28|20.64|20.28|20.64|20.28|20.63|20.27|11
1595582700000|2020-07-24 09:25:00|20.63|20.27|20.64|20.28|20.64|20.28|20.63|20.27|2
1595583000000|2020-07-24 09:30:00|20.63|20.27|20.64|20.28|20.64|20.28|20.63|20.27|6
1595583300000|2020-07-24 09:35:00|20.63|20.27|20.63|20.27|20.64|20.28|20.63|20.27|5
1595583600000|2020-07-24 09:40:00|20.64|20.28|20.63|20.27|20.64|20.28|20.63|20.27|8
1595583900000|2020-07-24 09:45:00|20.64|20.28|20.64|20.28|20.64|20.28|20.63|20.27|13
1595584200000|2020-07-24 09:50:00|20.63|20.27|20.64|20.28|20.64|20.28|20.63|20.27|12
1595584500000|2020-07-24 09:55:00|20.65|20.29|20.67|20.31|20.67|20.31|20.65|20.29|17
1595584800000|2020-07-24 10:00:00|20.66|20.3|20.66|20.3|20.67|20.31|20.65|20.29|21
1595585100000|2020-07-24 10:05:00|20.65|20.29|20.65|20.29|20.66|20.3|20.65|20.29|7
1595585400000|2020-07-24 10:10:00|20.66|20.3|20.68|20.32|20.68|20.32|20.65|20.29|21
1595585700000|2020-07-24 10:15:00|20.67|20.31|20.67|20.31|20.68|20.32|20.67|20.31|7
1595586000000|2020-07-24 10:20:00|20.68|20.32|20.69|20.33|20.7|20.34|20.67|20.31|24
1595586300000|2020-07-24 10:25:00|20.68|20.32|20.66|20.3|20.69|20.33|20.66|20.3|5
1595586600000|2020-07-24 10:30:00|20.67|20.31|20.69|20.33|20.69|20.33|20.66|20.3|29
1595586900000|2020-07-24 10:35:00|20.68|20.32|20.69|20.33|20.7|20.34|20.67|20.31|24
1595587200000|2020-07-24 10:40:00|20.68|20.32|20.68|20.32|20.69|20.33|20.68|20.32|3
1595587500000|2020-07-24 10:45:00|20.69|20.33|20.68|20.32|20.69|20.33|20.68|20.32|4
1595587800000|2020-07-24 10:50:00|20.67|20.31|20.69|20.33|20.69|20.33|20.67|20.31|13
1595588100000|2020-07-24 10:55:00|20.68|20.32|20.68|20.32|20.69|20.33|20.66|20.3|21
1595588400000|2020-07-24 11:00:00|20.67|20.31|20.64|20.28|20.68|20.32|20.64|20.28|26
1595588700000|2020-07-24 11:05:00|20.65|20.29|20.64|20.28|20.65|20.29|20.64|20.28|8
1595589000000|2020-07-24 11:10:00|20.65|20.29|20.64|20.28|20.66|20.3|20.64|20.28|10
1595589300000|2020-07-24 11:15:00|20.65|20.29|20.66|20.3|20.67|20.31|20.64|20.28|31
1595589600000|2020-07-24 11:20:00|20.67|20.31|20.67|20.31|20.67|20.31|20.67|20.31|1
1595589900000|2020-07-24 11:25:00|20.66|20.3|20.67|20.31|20.68|20.32|20.66|20.3|6
1595590200000|2020-07-24 11:30:00|20.68|20.32|20.68|20.32|20.68|20.32|20.67|20.31|7
1595590500000|2020-07-24 11:35:00|20.67|20.31|20.68|20.32|20.68|20.32|20.67|20.31|10
1595590800000|2020-07-24 11:40:00|20.67|20.31|20.67|20.31|20.67|20.31|20.66|20.3|3
1595591100000|2020-07-24 11:45:00|20.66|20.3|20.66|20.3|20.67|20.31|20.66|20.3|9
1595591400000|2020-07-24 11:50:00|20.67|20.31|20.69|20.33|20.7|20.34|20.67|20.31|27
1595591700000|2020-07-24 11:55:00|20.68|20.32|20.69|20.33|20.7|20.34|20.68|20.32|20
1595592000000|2020-07-24 12:00:00|20.7|20.34|20.66|20.3|20.7|20.34|20.66|20.3|33
1595592300000|2020-07-24 12:05:00|20.65|20.29|20.61|20.25|20.66|20.3|20.61|20.25|33
1595592600000|2020-07-24 12:10:00|20.62|20.26|20.64|20.28|20.64|20.28|20.61|20.25|19
1595592900000|2020-07-24 12:15:00|20.63|20.27|20.64|20.28|20.64|20.28|20.63|20.27|4
1595593200000|2020-07-24 12:20:00|20.63|20.27|20.61|20.25|20.64|20.28|20.61|20.25|39
1595593500000|2020-07-24 12:25:00|20.6|20.24|20.57|20.21|20.6|20.24|20.56|20.2|32
1595593800000|2020-07-24 12:30:00|20.56|20.2|20.55|20.19|20.57|20.21|20.54|20.18|26
1595594100000|2020-07-24 12:35:00|20.54|20.18|20.53|20.17|20.55|20.19|20.51|20.15|38
1595594400000|2020-07-24 12:40:00|20.54|20.18|20.55|20.19|20.55|20.19|20.52|20.16|44
1595594700000|2020-07-24 12:45:00|20.56|20.2|20.58|20.22|20.58|20.22|20.56|20.2|7
1595595000000|2020-07-24 12:50:00|20.57|20.21|20.58|20.22|20.59|20.23|20.57|20.21|18
1595595300000|2020-07-24 12:55:00|20.57|20.21|20.59|20.23|20.59|20.23|20.57|20.21|21
1595595600000|2020-07-24 13:00:00|20.58|20.22|20.58|20.22|20.59|20.23|20.58|20.22|7
1595595900000|2020-07-24 13:05:00|20.57|20.21|20.58|20.22|20.58|20.22|20.57|20.21|6
1595596200000|2020-07-24 13:10:00|20.59|20.23|20.59|20.23|20.59|20.23|20.58|20.22|7
1595596500000|2020-07-24 13:15:00|20.6|20.24|20.6|20.24|20.6|20.24|20.59|20.23|3
1595596800000|2020-07-24 13:20:00|20.61|20.25|20.6|20.24|20.61|20.25|20.6|20.24|16
1595597100000|2020-07-24 13:25:00|20.61|20.25|20.66|20.3|20.66|20.3|20.6|20.24|26
1595597400000|2020-07-24 13:30:00|20.67|20.31|20.61|20.25|20.67|20.31|20.61|20.25|25
1595597700000|2020-07-24 13:35:00|20.6|20.24|20.57|20.21|20.62|20.26|20.56|20.2|26
1595598000000|2020-07-24 13:40:00|20.56|20.2|20.52|20.16|20.57|20.21|20.52|20.16|13
1595598300000|2020-07-24 13:45:00|20.51|20.15|20.52|20.16|20.52|20.16|20.48|20.12|48
1595598600000|2020-07-24 13:50:00|20.51|20.15|20.51|20.15|20.53|20.17|20.49|20.13|45
1595598900000|2020-07-24 13:55:00|20.5|20.14|20.5|20.14|20.51|20.15|20.49|20.13|13
1595599200000|2020-07-24 14:00:00|20.51|20.15|20.52|20.16|20.52|20.16|20.5|20.14|22
1595599500000|2020-07-24 14:05:00|20.53|20.17|20.56|20.2|20.57|20.21|20.53|20.17|33
1595599800000|2020-07-24 14:10:00|20.57|20.21|20.55|20.19|20.57|20.21|20.54|20.18|21
1595600100000|2020-07-24 14:15:00|20.56|20.2|20.58|20.22|20.61|20.25|20.55|20.19|17
1595600400000|2020-07-24 14:20:00|20.59|20.23|20.58|20.22|20.59|20.23|20.57|20.21|6
1595600700000|2020-07-24 14:25:00|20.57|20.21|20.57|20.21|20.58|20.22|20.55|20.19|17
1595601300000|2020-07-24 14:35:00|20.56|20.2|20.56|20.2|20.56|20.2|20.56|20.2|1
1595601600000|2020-07-24 14:40:00|20.55|20.19|20.58|20.22|20.58|20.22|20.55|20.19|8
1595601900000|2020-07-24 14:45:00|20.57|20.21|20.59|20.23|20.59|20.23|20.57|20.21|37
1595602200000|2020-07-24 14:50:00|20.58|20.22|20.59|20.23|20.6|20.24|20.58|20.22|24
1595602500000|2020-07-24 14:55:00|20.6|20.24|20.6|20.24|20.6|20.24|20.59|20.23|15
1595602800000|2020-07-24 15:00:00|20.59|20.23|20.6|20.24|20.6|20.24|20.59|20.23|20
1595603100000|2020-07-24 15:05:00|20.59|20.23|20.59|20.23|20.6|20.24|20.59|20.23|5
1595603400000|2020-07-24 15:10:00|20.58|20.22|20.59|20.23|20.59|20.23|20.58|20.22|6
1595603700000|2020-07-24 15:15:00|20.58|20.22|20.58|20.22|20.59|20.23|20.58|20.22|7
1595604000000|2020-07-24 15:20:00|20.57|20.21|20.56|20.2|20.58|20.22|20.56|20.2|16
1595604300000|2020-07-24 15:25:00|20.57|20.21|20.58|20.22|20.58|20.22|20.56|20.2|18
1595604600000|2020-07-24 15:30:00|20.59|20.23|20.59|20.23|20.59|20.23|20.58|20.22|3
1595604900000|2020-07-24 15:35:00|20.6|20.24|20.61|20.25|20.61|20.25|20.6|20.24|8
1595605200000|2020-07-24 15:40:00|20.62|20.26|20.63|20.27|20.63|20.27|20.6|20.24|28
1595605500000|2020-07-24 15:45:00|20.64|20.28|20.65|20.29|20.67|20.31|20.63|20.27|16
1595605800000|2020-07-24 15:50:00|20.64|20.28|20.64|20.28|20.65|20.29|20.63|20.27|25
1595606100000|2020-07-24 15:55:00|20.63|20.27|20.61|20.25|20.63|20.27|20.6|20.24|13
1595606400000|2020-07-24 16:00:00|20.6|20.24|20.55|20.19|20.61|20.25|20.55|20.19|48
1595606700000|2020-07-24 16:05:00|20.56|20.2|20.55|20.19|20.56|20.2|20.55|20.19|14
1595607000000|2020-07-24 16:10:00|20.56|20.2|20.55|20.19|20.56|20.2|20.55|20.19|10
1595607300000|2020-07-24 16:15:00|20.56|20.2|20.55|20.19|20.56|20.2|20.55|20.19|2
1595607600000|2020-07-24 16:20:00|20.54|20.18|20.49|20.13|20.55|20.19|20.49|20.13|28
1595607900000|2020-07-24 16:25:00|20.5|20.14|20.53|20.17|20.53|20.17|20.5|20.14|10
1595608200000|2020-07-24 16:30:00|20.52|20.16|20.53|20.17|20.53|20.17|20.5|20.14|10
1595608500000|2020-07-24 16:35:00|20.52|20.16|20.52|20.16|20.53|20.17|20.51|20.15|13
1595608800000|2020-07-24 16:40:00|20.51|20.15|20.52|20.16|20.52|20.16|20.51|20.15|2
1595609100000|2020-07-24 16:45:00|20.53|20.17|20.57|20.21|20.57|20.21|20.52|20.16|23
1595609400000|2020-07-24 16:50:00|20.58|20.22|20.64|20.28|20.64|20.28|20.56|20.2|23
1595609700000|2020-07-24 16:55:00|20.65|20.29|20.69|20.33|20.69|20.33|20.65|20.29|27
1595610000000|2020-07-24 17:00:00|20.68|20.32|20.65|20.29|20.69|20.33|20.64|20.28|16
1595610300000|2020-07-24 17:05:00|20.64|20.28|20.63|20.27|20.65|20.29|20.63|20.27|6
1595610600000|2020-07-24 17:10:00|20.62|20.26|20.57|20.21|20.62|20.26|20.57|20.21|48
1595610900000|2020-07-24 17:15:00|20.56|20.2|20.58|20.22|20.6|20.24|20.55|20.19|37
1595611200000|2020-07-24 17:20:00|20.57|20.21|20.61|20.25|20.62|20.26|20.57|20.21|17
1595611500000|2020-07-24 17:25:00|20.6|20.24|20.61|20.25|20.62|20.26|20.6|20.24|16
1595611800000|2020-07-24 17:30:00|20.6|20.24|20.61|20.25|20.61|20.25|20.6|20.24|4
1595612100000|2020-07-24 17:35:00|20.62|20.26|20.68|20.32|20.68|20.32|20.61|20.25|15
1595612400000|2020-07-24 17:40:00|20.67|20.31|20.66|20.3|20.7|20.34|20.64|20.28|46
1595612700000|2020-07-24 17:45:00|20.65|20.29|20.66|20.3|20.67|20.31|20.65|20.29|30
1595613000000|2020-07-24 17:50:00|20.67|20.31|20.67|20.31|20.67|20.31|20.65|20.29|13
1595613300000|2020-07-24 17:55:00|20.66|20.3|20.68|20.32|20.69|20.33|20.66|20.3|13
1595613600000|2020-07-24 18:00:00|20.69|20.33|20.69|20.33|20.71|20.35|20.68|20.32|13
1595613900000|2020-07-24 18:05:00|20.7|20.34|20.71|20.35|20.71|20.35|20.69|20.33|6
1595614200000|2020-07-24 18:10:00|20.7|20.34|20.69|20.33|20.74|20.38|20.67|20.31|61
1595614500000|2020-07-24 18:15:00|20.68|20.32|20.68|20.32|20.69|20.33|20.66|20.3|29
1595614800000|2020-07-24 18:20:00|20.69|20.33|20.71|20.35|20.73|20.37|20.69|20.33|25
1595615100000|2020-07-24 18:25:00|20.7|20.34|20.73|20.37|20.74|20.38|20.69|20.33|34
1595615400000|2020-07-24 18:30:00|20.74|20.38|20.75|20.39|20.75|20.39|20.73|20.37|14
1595615700000|2020-07-24 18:35:00|20.74|20.38|20.74|20.38|20.75|20.39|20.71|20.35|29
1595616000000|2020-07-24 18:40:00|20.75|20.39|20.74|20.38|20.75|20.39|20.74|20.38|4
1595616300000|2020-07-24 18:45:00|20.75|20.39|20.73|20.37|20.76|20.4|20.71|20.35|19
1595616600000|2020-07-24 18:50:00|20.74|20.38|20.74|20.38|20.75|20.39|20.74|20.38|3
1595616900000|2020-07-24 18:55:00|20.75|20.39|20.75|20.39|20.75|20.39|20.74|20.38|13
1595617200000|2020-07-24 19:00:00|20.74|20.38|20.75|20.39|20.75|20.39|20.74|20.38|2
1595617500000|2020-07-24 19:05:00|20.74|20.38|20.72|20.36|20.75|20.39|20.72|20.36|7
1595617800000|2020-07-24 19:10:00|20.73|20.37|20.72|20.36|20.73|20.37|20.68|20.32|26
1595618100000|2020-07-24 19:15:00|20.71|20.35|20.72|20.36|20.72|20.36|20.7|20.34|12
1595618400000|2020-07-24 19:20:00|20.73|20.37|20.73|20.37|20.74|20.38|20.72|20.36|15
1595618700000|2020-07-24 19:25:00|20.74|20.38|20.74|20.38|20.75|20.39|20.74|20.38|5
1595619000000|2020-07-24 19:30:00|20.75|20.39|20.71|20.35|20.75|20.39|20.7|20.34|13
1595619300000|2020-07-24 19:35:00|20.7|20.34|20.74|20.38|20.74|20.38|20.7|20.34|37
1595619900000|2020-07-24 19:45:00|20.73|20.37|20.72|20.36|20.73|20.37|20.72|20.36|2
1595620200000|2020-07-24 19:50:00|20.71|20.35|20.71|20.35|20.72|20.36|20.67|20.31|23
1595620500000|2020-07-24 19:55:00|20.7|20.34|20.7|20.34|20.71|20.35|20.69|20.33|29
1595620800000|2020-07-24 20:00:00|20.71|20.35|20.71|20.35|20.72|20.36|20.7|20.34|15
1595621100000|2020-07-24 20:05:00|20.7|20.34|20.68|20.32|20.71|20.35|20.67|20.31|17
1595621400000|2020-07-24 20:10:00|20.69|20.33|20.68|20.32|20.71|20.35|20.67|20.31|16
1595621700000|2020-07-24 20:15:00|20.67|20.31|20.67|20.31|20.68|20.32|20.65|20.29|53
1595622000000|2020-07-24 20:20:00|20.66|20.3|20.68|20.32|20.68|20.32|20.66|20.3|29
1595622300000|2020-07-24 20:25:00|20.67|20.31|20.68|20.32|20.69|20.33|20.67|20.31|8
1595622600000|2020-07-24 20:30:00|20.67|20.31|20.69|20.33|20.69|20.33|20.67|20.31|3
1595623200000|2020-07-24 20:40:00|20.7|20.34|20.71|20.35|20.71|20.35|20.68|20.32|8
1595623500000|2020-07-24 20:45:00|20.7|20.34|20.71|20.35|20.71|20.35|20.7|20.34|10
1595624100000|2020-07-24 20:55:00|20.7|20.34|20.71|20.35|20.71|20.35|20.7|20.34|26
1595660400000|2020-07-25 07:00:00|20.96|20.6|20.96|20.6|20.97|20.61|20.95|20.59|5
1595660700000|2020-07-25 07:05:00|20.95|20.59|20.93|20.57|20.96|20.6|20.91|20.55|11
1595661000000|2020-07-25 07:10:00|20.92|20.56|20.9|20.54|20.93|20.57|20.9|20.54|21
1595661300000|2020-07-25 07:15:00|20.89|20.53|20.91|20.55|20.91|20.55|20.89|20.53|5
1595661600000|2020-07-25 07:20:00|20.92|20.56|20.93|20.57|20.94|20.58|20.92|20.56|10
1595661900000|2020-07-25 07:25:00|20.92|20.56|20.94|20.58|20.94|20.58|20.92|20.56|9
1595662200000|2020-07-25 07:30:00|20.93|20.57|20.93|20.57|20.93|20.57|20.93|20.57|1
1595662500000|2020-07-25 07:35:00|20.92|20.56|20.93|20.57|20.93|20.57|20.92|20.56|4
1595662800000|2020-07-25 07:40:00|20.94|20.58|20.93|20.57|20.94|20.58|20.93|20.57|2
1595663100000|2020-07-25 07:45:00|20.92|20.56|20.92|20.56|20.93|20.57|20.91|20.55|7
1595663400000|2020-07-25 07:50:00|20.93|20.57|20.91|20.55|20.94|20.58|20.91|20.55|11
1595663700000|2020-07-25 07:55:00|20.9|20.54|20.93|20.57|20.93|20.57|20.9|20.54|14
1595664000000|2020-07-25 08:00:00|20.92|20.56|20.91|20.55|20.93|20.57|20.91|20.55|16
1595664300000|2020-07-25 08:05:00|20.9|20.54|20.9|20.54|20.91|20.55|20.89|20.53|11
1595664600000|2020-07-25 08:10:00|20.91|20.55|20.91|20.55|20.92|20.56|20.9|20.54|7
1595665200000|2020-07-25 08:20:00|20.92|20.56|20.9|20.54|20.92|20.56|20.9|20.54|7
1595665500000|2020-07-25 08:25:00|20.91|20.55|20.9|20.54|20.91|20.55|20.9|20.54|20
1595665800000|2020-07-25 08:30:00|20.91|20.55|20.93|20.57|20.94|20.58|20.9|20.54|11
1595666100000|2020-07-25 08:35:00|20.94|20.58|20.94|20.58|20.95|20.59|20.94|20.58|3
1595666400000|2020-07-25 08:40:00|20.93|20.57|20.94|20.58|20.95|20.59|20.93|20.57|10
1595666700000|2020-07-25 08:45:00|20.95|20.59|20.95|20.59|20.96|20.6|20.94|20.58|7
1595667000000|2020-07-25 08:50:00|20.94|20.58|20.95|20.59|20.97|20.61|20.94|20.58|12
1595667300000|2020-07-25 08:55:00|20.94|20.58|20.92|20.56|20.95|20.59|20.92|20.56|13
1595667600000|2020-07-25 09:00:00|20.91|20.55|20.97|20.61|20.97|20.61|20.91|20.55|10
1595667900000|2020-07-25 09:05:00|20.98|20.62|20.99|20.63|20.99|20.63|20.96|20.6|14
1595668200000|2020-07-25 09:10:00|20.98|20.62|20.97|20.61|20.98|20.62|20.97|20.61|10
1595668500000|2020-07-25 09:15:00|20.98|20.62|20.98|20.62|20.99|20.63|20.97|20.61|5
1595668800000|2020-07-25 09:20:00|20.97|20.61|20.99|20.63|21|20.64|20.97|20.61|11
1595669100000|2020-07-25 09:25:00|20.98|20.62|21.01|20.65|21.02|20.66|20.98|20.62|18
1595669400000|2020-07-25 09:30:00|21.02|20.66|20.99|20.63|21.02|20.66|20.99|20.63|16
1595669700000|2020-07-25 09:35:00|20.98|20.62|20.98|20.62|20.99|20.63|20.97|20.61|9
1595670000000|2020-07-25 09:40:00|20.97|20.61|20.98|20.62|20.98|20.62|20.97|20.61|14
1595670300000|2020-07-25 09:45:00|20.97|20.61|20.95|20.59|20.97|20.61|20.95|20.59|5
1595670600000|2020-07-25 09:50:00|20.94|20.58|20.93|20.57|20.95|20.59|20.92|20.56|14
1595670900000|2020-07-25 09:55:00|20.94|20.58|20.91|20.55|20.94|20.58|20.9|20.54|20
1595671200000|2020-07-25 10:00:00|20.9|20.54|20.91|20.55|20.91|20.55|20.89|20.53|10
1595671500000|2020-07-25 10:05:00|20.92|20.56|20.93|20.57|20.95|20.59|20.91|20.55|12
1595671800000|2020-07-25 10:10:00|20.92|20.56|20.92|20.56|20.92|20.56|20.91|20.55|3
1595672100000|2020-07-25 10:15:00|20.91|20.55|20.88|20.52|20.91|20.55|20.88|20.52|14
1595672400000|2020-07-25 10:20:00|20.89|20.53|20.9|20.54|20.91|20.55|20.88|20.52|8
1595672700000|2020-07-25 10:25:00|20.89|20.53|20.86|20.5|20.89|20.53|20.86|20.5|8
1595673000000|2020-07-25 10:30:00|20.87|20.51|20.89|20.53|20.89|20.53|20.87|20.51|13
1595673300000|2020-07-25 10:35:00|20.9|20.54|20.89|20.53|20.9|20.54|20.88|20.52|8
1595673600000|2020-07-25 10:40:00|20.88|20.52|20.87|20.51|20.88|20.52|20.87|20.51|4
1595673900000|2020-07-25 10:45:00|20.86|20.5|20.89|20.53|20.89|20.53|20.86|20.5|10
1595674200000|2020-07-25 10:50:00|20.9|20.54|20.9|20.54|20.9|20.54|20.89|20.53|3
1595674500000|2020-07-25 10:55:00|20.89|20.53|20.91|20.55|20.91|20.55|20.89|20.53|3
1595674800000|2020-07-25 11:00:00|20.9|20.54|20.92|20.56|20.92|20.56|20.9|20.54|3
1595675100000|2020-07-25 11:05:00|20.91|20.55|20.92|20.56|20.93|20.57|20.91|20.55|8
1595675400000|2020-07-25 11:10:00|20.93|20.57|20.92|20.56|20.93|20.57|20.92|20.56|4
1595675700000|2020-07-25 11:15:00|20.93|20.57|20.92|20.56|20.93|20.57|20.92|20.56|4
1595676000000|2020-07-25 11:20:00|20.93|20.57|20.93|20.57|20.93|20.57|20.92|20.56|17
1595676300000|2020-07-25 11:25:00|20.92|20.56|20.93|20.57|20.93|20.57|20.92|20.56|6
1595676600000|2020-07-25 11:30:00|20.94|20.58|20.94|20.58|20.95|20.59|20.93|20.57|12
1595676900000|2020-07-25 11:35:00|20.95|20.59|20.95|20.59|20.95|20.59|20.94|20.58|3
1595677200000|2020-07-25 11:40:00|20.94|20.58|20.95|20.59|20.95|20.59|20.94|20.58|4
1595677500000|2020-07-25 11:45:00|20.94|20.58|20.92|20.56|20.95|20.59|20.92|20.56|7
1595677800000|2020-07-25 11:50:00|20.91|20.55|20.89|20.53|20.92|20.56|20.89|20.53|23
1595678100000|2020-07-25 11:55:00|20.88|20.52|20.89|20.53|20.89|20.53|20.88|20.52|6
1595678400000|2020-07-25 12:00:00|20.88|20.52|20.9|20.54|20.9|20.54|20.88|20.52|11
1595678700000|2020-07-25 12:05:00|20.89|20.53|20.92|20.56|20.93|20.57|20.89|20.53|12
1595679000000|2020-07-25 12:10:00|20.93|20.57|20.96|20.6|20.96|20.6|20.92|20.56|22
1595679300000|2020-07-25 12:15:00|20.95|20.59|20.94|20.58|20.96|20.6|20.93|20.57|12
1595679600000|2020-07-25 12:20:00|20.93|20.57|20.94|20.58|20.95|20.59|20.93|20.57|8
1595679900000|2020-07-25 12:25:00|20.95|20.59|20.96|20.6|20.97|20.61|20.95|20.59|12
1595680200000|2020-07-25 12:30:00|20.95|20.59|20.95|20.59|20.96|20.6|20.95|20.59|3
1595680500000|2020-07-25 12:35:00|20.94|20.58|20.93|20.57|20.94|20.58|20.92|20.56|10
1595680800000|2020-07-25 12:40:00|20.92|20.56|20.93|20.57|20.94|20.58|20.92|20.56|4
1595681100000|2020-07-25 12:45:00|20.94|20.58|20.96|20.6|20.96|20.6|20.94|20.58|5
1595681400000|2020-07-25 12:50:00|20.95|20.59|20.97|20.61|20.98|20.62|20.95|20.59|23
1595681700000|2020-07-25 12:55:00|20.96|20.6|20.97|20.61|20.97|20.61|20.96|20.6|2
1595682000000|2020-07-25 13:00:00|20.96|20.6|20.95|20.59|20.97|20.61|20.93|20.57|18
1595682300000|2020-07-25 13:05:00|20.94|20.58|20.94|20.58|20.95|20.59|20.94|20.58|7
1595682600000|2020-07-25 13:10:00|20.95|20.59|20.98|20.62|20.98|20.62|20.95|20.59|8
1595682900000|2020-07-25 13:15:00|20.97|20.61|20.96|20.6|20.98|20.62|20.96|20.6|14
1595683200000|2020-07-25 13:20:00|20.95|20.59|20.93|20.57|20.96|20.6|20.91|20.55|41
1595683800000|2020-07-25 13:30:00|20.92|20.56|20.98|20.62|20.98|20.62|20.92|20.56|13
1595684100000|2020-07-25 13:35:00|20.97|20.61|20.84|20.48|20.99|20.63|20.82|20.46|65
1595684400000|2020-07-25 13:40:00|20.83|20.47|20.86|20.5|20.86|20.5|20.83|20.47|30
1595684700000|2020-07-25 13:45:00|20.85|20.49|20.88|20.52|20.89|20.53|20.85|20.49|26
1595685000000|2020-07-25 13:50:00|20.87|20.51|20.87|20.51|20.88|20.52|20.87|20.51|31
1595685300000|2020-07-25 13:55:00|20.88|20.52|20.9|20.54|20.9|20.54|20.87|20.51|13
1595685600000|2020-07-25 14:00:00|20.89|20.53|20.88|20.52|20.89|20.53|20.87|20.51|10
1595685900000|2020-07-25 14:05:00|20.87|20.51|20.87|20.51|20.87|20.51|20.87|20.51|1
1595686200000|2020-07-25 14:10:00|20.86|20.5|20.87|20.51|20.87|20.51|20.86|20.5|6
1595686500000|2020-07-25 14:15:00|20.86|20.5|20.88|20.52|20.88|20.52|20.86|20.5|7
1595686800000|2020-07-25 14:20:00|20.87|20.51|20.9|20.54|20.9|20.54|20.87|20.51|16
1595687100000|2020-07-25 14:25:00|20.89|20.53|20.9|20.54|20.91|20.55|20.89|20.53|10
1595687400000|2020-07-25 14:30:00|20.91|20.55|20.9|20.54|20.91|20.55|20.9|20.54|10
1595687700000|2020-07-25 14:35:00|20.91|20.55|20.91|20.55|20.91|20.55|20.9|20.54|17
1595688000000|2020-07-25 14:40:00|20.9|20.54|20.9|20.54|20.91|20.55|20.89|20.53|11
1595688300000|2020-07-25 14:45:00|20.89|20.53|20.9|20.54|20.9|20.54|20.89|20.53|4
1595688600000|2020-07-25 14:50:00|20.89|20.53|20.9|20.54|20.9|20.54|20.89|20.53|10
1595688900000|2020-07-25 14:55:00|20.89|20.53|20.9|20.54|20.9|20.54|20.88|20.52|10
1595689200000|2020-07-25 15:00:00|20.89|20.53|20.91|20.55|20.91|20.55|20.89|20.53|3
1595689500000|2020-07-25 15:05:00|20.92|20.56|20.93|20.57|20.93|20.57|20.91|20.55|4
1595689800000|2020-07-25 15:10:00|20.94|20.58|21.01|20.65|21.01|20.65|20.93|20.57|22
1595690100000|2020-07-25 15:15:00|21|20.64|21|20.64|21|20.64|20.99|20.63|27
1595690400000|2020-07-25 15:20:00|20.99|20.63|21.01|20.65|21.01|20.65|20.99|20.63|19
1595690700000|2020-07-25 15:25:00|21|20.64|21.01|20.65|21.01|20.65|21|20.64|12
1595691000000|2020-07-25 15:30:00|21|20.64|20.99|20.63|21.01|20.65|20.98|20.62|12
1595691300000|2020-07-25 15:35:00|20.98|20.62|20.99|20.63|20.99|20.63|20.98|20.62|2
1595691600000|2020-07-25 15:40:00|20.98|20.62|20.98|20.62|20.99|20.63|20.97|20.61|9
1595691900000|2020-07-25 15:45:00|20.99|20.63|20.98|20.62|20.99|20.63|20.97|20.61|10
1595692200000|2020-07-25 15:50:00|20.99|20.63|21.01|20.65|21.01|20.65|20.98|20.62|7
1595692500000|2020-07-25 15:55:00|21.02|20.66|21.02|20.66|21.02|20.66|21.01|20.65|5
1595692800000|2020-07-25 16:00:00|21.01|20.65|20.97|20.61|21.01|20.65|20.94|20.58|55
1595693100000|2020-07-25 16:05:00|20.98|20.62|21|20.64|21|20.64|20.97|20.61|13
1595693400000|2020-07-25 16:10:00|20.99|20.63|20.99|20.63|20.99|20.63|20.97|20.61|25
1595693700000|2020-07-25 16:15:00|20.98|20.62|21.03|20.67|21.03|20.67|20.98|20.62|12
1595694000000|2020-07-25 16:20:00|21.04|20.68|21.07|20.71|21.07|20.71|21.04|20.68|20
1595694300000|2020-07-25 16:25:00|21.08|20.72|21.08|20.72|21.09|20.73|21.06|20.7|27
1595694600000|2020-07-25 16:30:00|21.09|20.73|21.12|20.76|21.12|20.76|21.08|20.72|30
1595694900000|2020-07-25 16:35:00|21.13|20.77|21.15|20.79|21.16|20.8|21.12|20.76|25
1595695200000|2020-07-25 16:40:00|21.16|20.8|21.18|20.82|21.18|20.82|21.15|20.79|17
1595695500000|2020-07-25 16:45:00|21.19|20.83|21.32|20.96|21.32|20.96|21.18|20.82|37
1595695800000|2020-07-25 16:50:00|21.33|20.97|21.25|20.89|21.35|20.99|21.23|20.87|65
1595696100000|2020-07-25 16:55:00|21.26|20.9|21.32|20.96|21.35|20.99|21.26|20.9|63
1595696400000|2020-07-25 17:00:00|21.31|20.95|21.39|21.03|21.39|21.03|21.3|20.94|35
1595696700000|2020-07-25 17:05:00|21.38|21.02|21.35|20.99|21.39|21.03|21.34|20.98|32
1595697000000|2020-07-25 17:10:00|21.34|20.98|21.3|20.94|21.37|21.01|21.29|20.93|43
1595697300000|2020-07-25 17:15:00|21.31|20.95|21.29|20.93|21.34|20.98|21.29|20.93|27
1595697600000|2020-07-25 17:20:00|21.3|20.94|21.36|21|21.38|21.02|21.29|20.93|41
1595697900000|2020-07-25 17:25:00|21.37|21.01|21.34|20.98|21.37|21.01|21.31|20.95|55
1595698200000|2020-07-25 17:30:00|21.35|20.99|21.27|20.91|21.35|20.99|21.23|20.87|61
1595698500000|2020-07-25 17:35:00|21.28|20.92|21.29|20.93|21.3|20.94|21.27|20.91|22
1595698800000|2020-07-25 17:40:00|21.3|20.94|21.32|20.96|21.32|20.96|21.29|20.93|11
1595699100000|2020-07-25 17:45:00|21.33|20.97|21.26|20.9|21.33|20.97|21.26|20.9|22
1595699400000|2020-07-25 17:50:00|21.25|20.89|21.26|20.9|21.27|20.91|21.25|20.89|14
1595699700000|2020-07-25 17:55:00|21.27|20.91|21.28|20.92|21.3|20.94|21.25|20.89|24
1595700000000|2020-07-25 18:00:00|21.27|20.91|21.25|20.89|21.28|20.92|21.25|20.89|27
1595700300000|2020-07-25 18:05:00|21.26|20.9|21.28|20.92|21.28|20.92|21.23|20.87|26
1595700600000|2020-07-25 18:10:00|21.27|20.91|21.28|20.92|21.3|20.94|21.27|20.91|20
1595700900000|2020-07-25 18:15:00|21.29|20.93|21.28|20.92|21.3|20.94|21.28|20.92|18
1595701200000|2020-07-25 18:20:00|21.27|20.91|21.37|21.01|21.38|21.02|21.27|20.91|28
1595701500000|2020-07-25 18:25:00|21.36|21|21.33|20.97|21.37|21.01|21.28|20.92|46
1595701800000|2020-07-25 18:30:00|21.34|20.98|21.36|21|21.37|21.01|21.33|20.97|27
1595702100000|2020-07-25 18:35:00|21.37|21.01|21.38|21.02|21.38|21.02|21.36|21|18
1595702400000|2020-07-25 18:40:00|21.37|21.01|21.36|21|21.37|21.01|21.35|20.99|16
1595702700000|2020-07-25 18:45:00|21.37|21.01|21.36|21|21.37|21.01|21.35|20.99|10
1595703000000|2020-07-25 18:50:00|21.37|21.01|21.46|21.1|21.47|21.11|21.37|21.01|45
1595703300000|2020-07-25 18:55:00|21.45|21.09|21.53|21.17|21.53|21.17|21.45|21.09|25
1595703600000|2020-07-25 19:00:00|21.54|21.18|21.48|21.12|21.55|21.19|21.45|21.09|35
1595703900000|2020-07-25 19:05:00|21.47|21.11|21.51|21.15|21.51|21.15|21.47|21.11|31
1595704200000|2020-07-25 19:10:00|21.52|21.16|21.55|21.19|21.55|21.19|21.5|21.14|28
1595704500000|2020-07-25 19:15:00|21.54|21.18|21.56|21.2|21.56|21.2|21.52|21.16|20
1595704800000|2020-07-25 19:20:00|21.57|21.21|21.62|21.26|21.62|21.26|21.56|21.2|29
1595705100000|2020-07-25 19:25:00|21.63|21.27|21.58|21.22|21.63|21.27|21.56|21.2|40
1595705400000|2020-07-25 19:30:00|21.59|21.23|21.6|21.24|21.61|21.25|21.59|21.23|12
1595705700000|2020-07-25 19:35:00|21.59|21.23|21.67|21.31|21.67|21.31|21.59|21.23|29
1595706000000|2020-07-25 19:40:00|21.68|21.32|21.71|21.35|21.71|21.35|21.67|21.31|24
1595706300000|2020-07-25 19:45:00|21.72|21.36|21.88|21.52|21.88|21.52|21.71|21.35|60
1595706600000|2020-07-25 19:50:00|21.87|21.51|21.83|21.47|21.9|21.54|21.76|21.4|103
1595706900000|2020-07-25 19:55:00|21.84|21.48|21.84|21.48|21.84|21.48|21.8|21.44|35
1595707200000|2020-07-25 20:00:00|21.83|21.47|21.84|21.48|21.84|21.48|21.8|21.44|54
1595707500000|2020-07-25 20:05:00|21.83|21.47|21.77|21.41|21.83|21.47|21.75|21.39|25
1595707800000|2020-07-25 20:10:00|21.78|21.42|21.76|21.4|21.78|21.42|21.74|21.38|37
1595708100000|2020-07-25 20:15:00|21.77|21.41|21.8|21.44|21.83|21.47|21.76|21.4|29
1595708400000|2020-07-25 20:20:00|21.81|21.45|21.81|21.45|21.85|21.49|21.8|21.44|43
1595708700000|2020-07-25 20:25:00|21.8|21.44|21.9|21.54|21.9|21.54|21.8|21.44|23
1595709000000|2020-07-25 20:30:00|21.89|21.53|21.88|21.52|21.9|21.54|21.86|21.5|48
1595709300000|2020-07-25 20:35:00|21.87|21.51|21.91|21.55|21.92|21.56|21.87|21.51|29
1595709600000|2020-07-25 20:40:00|21.92|21.56|21.88|21.52|21.95|21.59|21.88|21.52|29
1595709900000|2020-07-25 20:45:00|21.89|21.53|21.87|21.51|21.95|21.59|21.87|21.51|89
1595710200000|2020-07-25 20:50:00|21.86|21.5|21.74|21.38|21.86|21.5|21.74|21.38|57
1595710500000|2020-07-25 20:55:00|21.75|21.39|21.8|21.44|21.82|21.46|21.74|21.38|28
1595710800000|2020-07-25 21:00:00|21.81|21.45|21.82|21.46|21.88|21.52|21.81|21.45|38
1595711100000|2020-07-25 21:05:00|21.81|21.45|21.71|21.35|21.81|21.45|21.71|21.35|17
1595711400000|2020-07-25 21:10:00|21.72|21.36|21.68|21.32|21.73|21.37|21.67|21.31|21
1595711700000|2020-07-25 21:15:00|21.69|21.33|21.74|21.38|21.75|21.39|21.68|21.32|28
1595712000000|2020-07-25 21:20:00|21.75|21.39|21.66|21.3|21.77|21.41|21.66|21.3|54
1595712300000|2020-07-25 21:25:00|21.67|21.31|21.69|21.33|21.69|21.33|21.66|21.3|27
1595712600000|2020-07-25 21:30:00|21.7|21.34|21.76|21.4|21.76|21.4|21.7|21.34|25
1595712900000|2020-07-25 21:35:00|21.75|21.39|21.76|21.4|21.76|21.4|21.74|21.38|14
1595713200000|2020-07-25 21:40:00|21.75|21.39|21.72|21.36|21.76|21.4|21.69|21.33|22
1595713500000|2020-07-25 21:45:00|21.71|21.35|21.71|21.35|21.72|21.36|21.68|21.32|39
1595713800000|2020-07-25 21:50:00|21.7|21.34|21.7|21.34|21.71|21.35|21.66|21.3|37
1595714100000|2020-07-25 21:55:00|21.69|21.33|21.71|21.35|21.71|21.35|21.66|21.3|21
1595714400000|2020-07-25 22:00:00|21.72|21.36|21.75|21.39|21.75|21.39|21.72|21.36|24
1595714700000|2020-07-25 22:05:00|21.74|21.38|21.78|21.42|21.78|21.42|21.74|21.38|71
1595715000000|2020-07-25 22:10:00|21.77|21.41|21.71|21.35|21.78|21.42|21.71|21.35|71
1595715300000|2020-07-25 22:15:00|21.7|21.34|21.74|21.38|21.74|21.38|21.7|21.34|23
1595715600000|2020-07-25 22:20:00|21.75|21.39|21.8|21.44|21.81|21.45|21.75|21.39|48
1595715900000|2020-07-25 22:25:00|21.79|21.43|21.81|21.45|21.81|21.45|21.77|21.41|33
1595716200000|2020-07-25 22:30:00|21.8|21.44|21.72|21.36|21.8|21.44|21.71|21.35|37
1595716500000|2020-07-25 22:35:00|21.71|21.35|21.67|21.31|21.72|21.36|21.67|21.31|57
1595716800000|2020-07-25 22:40:00|21.68|21.32|21.66|21.3|21.7|21.34|21.64|21.28|45
1595717100000|2020-07-25 22:45:00|21.67|21.31|21.72|21.36|21.72|21.36|21.67|21.31|52
1595717400000|2020-07-25 22:50:00|21.73|21.37|21.75|21.39|21.75|21.39|21.73|21.37|29
1595717700000|2020-07-25 22:55:00|21.74|21.38|21.75|21.39|21.76|21.4|21.74|21.38|22
1595718000000|2020-07-25 23:00:00|21.76|21.4|21.76|21.4|21.78|21.42|21.74|21.38|49
1595718300000|2020-07-25 23:05:00|21.75|21.39|21.74|21.38|21.76|21.4|21.73|21.37|12
1595718600000|2020-07-25 23:10:00|21.73|21.37|21.66|21.3|21.73|21.37|21.66|21.3|64
1595718900000|2020-07-25 23:15:00|21.65|21.29|21.56|21.2|21.66|21.3|21.52|21.16|92
1595719200000|2020-07-25 23:20:00|21.57|21.21|21.6|21.24|21.62|21.26|21.56|21.2|48
1595719500000|2020-07-25 23:25:00|21.59|21.23|21.61|21.25|21.61|21.25|21.55|21.19|23
1595719800000|2020-07-25 23:30:00|21.6|21.24|21.64|21.28|21.65|21.29|21.6|21.24|53
1595720100000|2020-07-25 23:35:00|21.65|21.29|21.67|21.31|21.68|21.32|21.64|21.28|27
1595720400000|2020-07-25 23:40:00|21.68|21.32|21.64|21.28|21.68|21.32|21.62|21.26|37
1595720700000|2020-07-25 23:45:00|21.65|21.29|21.66|21.3|21.66|21.3|21.64|21.28|36
1595721000000|2020-07-25 23:50:00|21.67|21.31|21.64|21.28|21.67|21.31|21.64|21.28|8
1595721300000|2020-07-25 23:55:00|21.63|21.27|21.67|21.31|21.67|21.31|21.62|21.26|27
1595721600000|2020-07-26 00:00:00|21.68|21.32|21.64|21.28|21.68|21.32|21.61|21.25|64
1595721900000|2020-07-26 00:05:00|21.63|21.27|21.6|21.24|21.63|21.27|21.58|21.22|28
1595722200000|2020-07-26 00:10:00|21.59|21.23|21.6|21.24|21.62|21.26|21.58|21.22|34
1595722500000|2020-07-26 00:15:00|21.59|21.23|21.64|21.28|21.64|21.28|21.59|21.23|16
1595722800000|2020-07-26 00:20:00|21.63|21.27|21.59|21.23|21.63|21.27|21.58|21.22|29
1595723100000|2020-07-26 00:25:00|21.58|21.22|21.55|21.19|21.58|21.22|21.54|21.18|50
1595723400000|2020-07-26 00:30:00|21.54|21.18|21.5|21.14|21.55|21.19|21.49|21.13|53
1595723700000|2020-07-26 00:35:00|21.51|21.15|21.55|21.19|21.56|21.2|21.5|21.14|29
1595724000000|2020-07-26 00:40:00|21.56|21.2|21.56|21.2|21.58|21.22|21.52|21.16|27
1595724300000|2020-07-26 00:45:00|21.55|21.19|21.59|21.23|21.59|21.23|21.55|21.19|31
1595724600000|2020-07-26 00:50:00|21.58|21.22|21.6|21.24|21.6|21.24|21.58|21.22|19
1595724900000|2020-07-26 00:55:00|21.61|21.25|21.66|21.3|21.66|21.3|21.6|21.24|20
1595725200000|2020-07-26 01:00:00|21.65|21.29|21.67|21.31|21.67|21.31|21.65|21.29|23
1595725500000|2020-07-26 01:05:00|21.68|21.32|21.72|21.36|21.72|21.36|21.68|21.32|29
1595725800000|2020-07-26 01:10:00|21.73|21.37|21.79|21.43|21.79|21.43|21.73|21.37|11
1595726100000|2020-07-26 01:15:00|21.78|21.42|21.8|21.44|21.81|21.45|21.77|21.41|21
1595726400000|2020-07-26 01:20:00|21.81|21.45|21.86|21.5|21.88|21.52|21.8|21.44|25
1595726700000|2020-07-26 01:25:00|21.85|21.49|21.8|21.44|21.85|21.49|21.79|21.43|24
1595727000000|2020-07-26 01:30:00|21.79|21.43|21.76|21.4|21.83|21.47|21.76|21.4|26
1595727300000|2020-07-26 01:35:00|21.77|21.41|21.83|21.47|21.84|21.48|21.76|21.4|31
1595727600000|2020-07-26 01:40:00|21.84|21.48|21.74|21.38|21.85|21.49|21.74|21.38|45
1595727900000|2020-07-26 01:45:00|21.73|21.37|21.77|21.41|21.77|21.41|21.72|21.36|17
1595728200000|2020-07-26 01:50:00|21.76|21.4|21.81|21.45|21.81|21.45|21.76|21.4|19
1595728500000|2020-07-26 01:55:00|21.8|21.44|21.92|21.56|21.92|21.56|21.8|21.44|24
1595728800000|2020-07-26 02:00:00|21.93|21.57|21.96|21.6|22|21.64|21.92|21.56|34
1595729100000|2020-07-26 02:05:00|21.95|21.59|21.91|21.55|21.95|21.59|21.89|21.53|19
1595729400000|2020-07-26 02:10:00|21.9|21.54|21.95|21.59|21.95|21.59|21.9|21.54|9
1595729700000|2020-07-26 02:15:00|21.96|21.6|21.89|21.53|21.96|21.6|21.88|21.52|16
1595730000000|2020-07-26 02:20:00|21.9|21.54|21.91|21.55|21.92|21.56|21.9|21.54|6
1595730300000|2020-07-26 02:25:00|21.92|21.56|22.02|21.66|22.03|21.67|21.92|21.56|20
1595730600000|2020-07-26 02:30:00|22.03|21.67|22.01|21.65|22.04|21.68|22.01|21.65|17
1595730900000|2020-07-26 02:35:00|22|21.64|22.06|21.7|22.06|21.7|22|21.64|17
1595731200000|2020-07-26 02:40:00|22.05|21.69|22.07|21.71|22.08|21.72|22.04|21.68|23
1595731500000|2020-07-26 02:45:00|22.08|21.72|22.14|21.78|22.14|21.78|22.08|21.72|13
1595731800000|2020-07-26 02:50:00|22.15|21.79|22.09|21.73|22.16|21.8|22.09|21.73|39
1595732100000|2020-07-26 02:55:00|22.1|21.74|22.12|21.76|22.13|21.77|22.09|21.73|21
1595732400000|2020-07-26 03:00:00|22.11|21.75|22.05|21.69|22.11|21.75|22.04|21.68|23
1595732700000|2020-07-26 03:05:00|22.06|21.7|22.09|21.73|22.1|21.74|22.06|21.7|14
1595733000000|2020-07-26 03:10:00|22.1|21.74|22.11|21.75|22.13|21.77|22.1|21.74|10
1595733300000|2020-07-26 03:15:00|22.12|21.76|22.22|21.86|22.27|21.91|22.12|21.76|36
1595733600000|2020-07-26 03:20:00|22.23|21.87|22.28|21.92|22.28|21.92|22.23|21.87|45
1595733900000|2020-07-26 03:25:00|22.27|21.91|22.27|21.91|22.28|21.92|22.26|21.9|21
1595734200000|2020-07-26 03:30:00|22.26|21.9|22.3|21.94|22.31|21.95|22.26|21.9|18
1595734500000|2020-07-26 03:35:00|22.29|21.93|22.28|21.92|22.29|21.93|22.23|21.87|24
1595734800000|2020-07-26 03:40:00|22.29|21.93|22.3|21.94|22.31|21.95|22.29|21.93|10
1595735100000|2020-07-26 03:45:00|22.29|21.93|22.21|21.85|22.29|21.93|22.19|21.83|37
1595735400000|2020-07-26 03:50:00|22.22|21.86|22.22|21.86|22.24|21.88|22.21|21.85|25
1595735700000|2020-07-26 03:55:00|22.23|21.87|22.2|21.84|22.25|21.89|22.2|21.84|16
1595736000000|2020-07-26 04:00:00|22.21|21.85|22.22|21.86|22.24|21.88|22.21|21.85|15
1595736300000|2020-07-26 04:05:00|22.23|21.87|22.22|21.86|22.24|21.88|22.22|21.86|20
1595736600000|2020-07-26 04:10:00|22.23|21.87|22.16|21.8|22.24|21.88|22.15|21.79|26
1595736900000|2020-07-26 04:15:00|22.15|21.79|22.09|21.73|22.16|21.8|22.08|21.72|29
1595737200000|2020-07-26 04:20:00|22.1|21.74|22.1|21.74|22.11|21.75|22.09|21.73|19
1595737500000|2020-07-26 04:25:00|22.11|21.75|22.11|21.75|22.11|21.75|22.1|21.74|11
1595737800000|2020-07-26 04:30:00|22.12|21.76|22.14|21.78|22.14|21.78|22.11|21.75|5
1595738100000|2020-07-26 04:35:00|22.15|21.79|22.16|21.8|22.18|21.82|22.15|21.79|10
1595738400000|2020-07-26 04:40:00|22.17|21.81|22.16|21.8|22.17|21.81|22.16|21.8|2
1595738700000|2020-07-26 04:45:00|22.15|21.79|22.15|21.79|22.15|21.79|22.15|21.79|1
1595739000000|2020-07-26 04:50:00|22.14|21.78|22.11|21.75|22.14|21.78|22.08|21.72|14
1595739300000|2020-07-26 04:55:00|22.1|21.74|22.09|21.73|22.11|21.75|22.08|21.72|12
1595739600000|2020-07-26 05:00:00|22.08|21.72|22.09|21.73|22.1|21.74|22.08|21.72|8
1595739900000|2020-07-26 05:05:00|22.08|21.72|22.03|21.67|22.09|21.73|21.99|21.63|29
1595740200000|2020-07-26 05:10:00|22.04|21.68|22.1|21.74|22.1|21.74|22.03|21.67|22
1595740500000|2020-07-26 05:15:00|22.09|21.73|22.14|21.78|22.14|21.78|22.09|21.73|12
1595740800000|2020-07-26 05:20:00|22.15|21.79|22.16|21.8|22.16|21.8|22.13|21.77|14
1595741100000|2020-07-26 05:25:00|22.17|21.81|22.19|21.83|22.2|21.84|22.16|21.8|9
1595741400000|2020-07-26 05:30:00|22.2|21.84|22.2|21.84|22.2|21.84|22.18|21.82|13
1595741700000|2020-07-26 05:35:00|22.21|21.85|22.17|21.81|22.21|21.85|22.16|21.8|17
1595742000000|2020-07-26 05:40:00|22.16|21.8|22.14|21.78|22.17|21.81|22.12|21.76|29
1595742300000|2020-07-26 05:45:00|22.15|21.79|22.21|21.85|22.23|21.87|22.15|21.79|12
1595742600000|2020-07-26 05:50:00|22.22|21.86|22.22|21.86|22.23|21.87|22.21|21.85|7
1595742900000|2020-07-26 05:55:00|22.23|21.87|22.23|21.87|22.23|21.87|22.22|21.86|5
1595743200000|2020-07-26 06:00:00|22.21|21.85|22.28|21.92|22.29|21.93|22.21|21.85|43
1595743500000|2020-07-26 06:05:00|22.29|21.93|22.39|22.03|22.42|22.06|22.29|21.93|82
1595743800000|2020-07-26 06:10:00|22.4|22.04|22.52|22.16|22.53|22.17|22.4|22.04|52
1595744100000|2020-07-26 06:15:00|22.53|22.17|22.52|22.16|22.59|22.23|22.49|22.13|44
1595744400000|2020-07-26 06:20:00|22.51|22.15|22.48|22.12|22.51|22.15|22.43|22.07|30
1595744700000|2020-07-26 06:25:00|22.49|22.13|22.45|22.09|22.5|22.14|22.42|22.06|31
1595745000000|2020-07-26 06:30:00|22.44|22.08|22.46|22.1|22.5|22.14|22.44|22.08|23
1595745300000|2020-07-26 06:35:00|22.45|22.09|22.47|22.11|22.47|22.11|22.42|22.06|43
1595745600000|2020-07-26 06:40:00|22.48|22.12|22.53|22.17|22.54|22.18|22.47|22.11|18
1595745900000|2020-07-26 06:45:00|22.52|22.16|22.47|22.11|22.55|22.19|22.46|22.1|66
1595746200000|2020-07-26 06:50:00|22.48|22.12|22.46|22.1|22.48|22.12|22.43|22.07|47
1595746500000|2020-07-26 06:55:00|22.47|22.11|22.56|22.2|22.6|22.24|22.47|22.11|59
1595746800000|2020-07-26 07:00:00|22.57|22.21|22.55|22.19|22.61|22.25|22.53|22.17|48
1595747100000|2020-07-26 07:05:00|22.54|22.18|22.46|22.1|22.54|22.18|22.46|22.1|29
1595747400000|2020-07-26 07:10:00|22.47|22.11|22.46|22.1|22.49|22.13|22.44|22.08|36
1595747700000|2020-07-26 07:15:00|22.47|22.11|22.51|22.15|22.53|22.17|22.47|22.11|29
1595748000000|2020-07-26 07:20:00|22.5|22.14|22.51|22.15|22.51|22.15|22.45|22.09|22
1595748300000|2020-07-26 07:25:00|22.5|22.14|22.54|22.18|22.55|22.19|22.5|22.14|19
1595748600000|2020-07-26 07:30:00|22.53|22.17|22.56|22.2|22.61|22.25|22.53|22.17|44
1595748900000|2020-07-26 07:35:00|22.55|22.19|22.54|22.18|22.56|22.2|22.54|22.18|14
1595749200000|2020-07-26 07:40:00|22.55|22.19|22.5|22.14|22.55|22.19|22.5|22.14|28
1595749500000|2020-07-26 07:45:00|22.51|22.15|22.54|22.18|22.55|22.19|22.5|22.14|26
1595749800000|2020-07-26 07:50:00|22.53|22.17|22.53|22.17|22.54|22.18|22.51|22.15|35
1595750100000|2020-07-26 07:55:00|22.54|22.18|22.53|22.17|22.55|22.19|22.52|22.16|20
1595750400000|2020-07-26 08:00:00|22.54|22.18|22.51|22.15|22.57|22.21|22.51|22.15|24
1595750700000|2020-07-26 08:05:00|22.5|22.14|22.55|22.19|22.55|22.19|22.5|22.14|20
1595751000000|2020-07-26 08:10:00|22.54|22.18|22.6|22.24|22.6|22.24|22.52|22.16|31
1595751300000|2020-07-26 08:15:00|22.59|22.23|22.59|22.23|22.62|22.26|22.59|22.23|35
1595751600000|2020-07-26 08:20:00|22.6|22.24|22.64|22.28|22.68|22.32|22.59|22.23|41
1595751900000|2020-07-26 08:25:00|22.65|22.29|22.65|22.29|22.67|22.31|22.64|22.28|43
1595752200000|2020-07-26 08:30:00|22.66|22.3|22.53|22.17|22.66|22.3|22.53|22.17|38
1595752500000|2020-07-26 08:35:00|22.52|22.16|22.6|22.24|22.62|22.26|22.52|22.16|35
1595752800000|2020-07-26 08:40:00|22.59|22.23|22.65|22.29|22.66|22.3|22.59|22.23|37
1595753100000|2020-07-26 08:45:00|22.66|22.3|22.65|22.29|22.67|22.31|22.63|22.27|32
1595753400000|2020-07-26 08:50:00|22.66|22.3|22.66|22.3|22.68|22.32|22.65|22.29|31
1595753700000|2020-07-26 08:55:00|22.65|22.29|22.57|22.21|22.67|22.31|22.57|22.21|45
1595754000000|2020-07-26 09:00:00|22.56|22.2|22.5|22.14|22.56|22.2|22.46|22.1|83
1595754300000|2020-07-26 09:05:00|22.49|22.13|22.36|22|22.49|22.13|22.35|21.99|70
1595754600000|2020-07-26 09:10:00|22.37|22.01|22.4|22.04|22.44|22.08|22.37|22.01|24
1595754900000|2020-07-26 09:15:00|22.39|22.03|22.37|22.01|22.4|22.04|22.35|21.99|25
1595755200000|2020-07-26 09:20:00|22.38|22.02|22.39|22.03|22.4|22.04|22.38|22.02|9
1595755500000|2020-07-26 09:25:00|22.4|22.04|22.38|22.02|22.41|22.05|22.37|22.01|31
1595755800000|2020-07-26 09:30:00|22.37|22.01|22.38|22.02|22.39|22.03|22.34|21.98|21
1595756100000|2020-07-26 09:35:00|22.39|22.03|22.44|22.08|22.44|22.08|22.39|22.03|18
1595756400000|2020-07-26 09:40:00|22.43|22.07|22.42|22.06|22.43|22.07|22.41|22.05|20
1595756700000|2020-07-26 09:45:00|22.41|22.05|22.43|22.07|22.43|22.07|22.41|22.05|3
1595757000000|2020-07-26 09:50:00|22.44|22.08|22.41|22.05|22.47|22.11|22.4|22.04|42
1595757300000|2020-07-26 09:55:00|22.4|22.04|22.32|21.96|22.41|22.05|22.32|21.96|60
1595757600000|2020-07-26 10:00:00|22.33|21.97|22.45|22.09|22.45|22.09|22.26|21.9|81
1595757900000|2020-07-26 10:05:00|22.44|22.08|22.45|22.09|22.51|22.15|22.43|22.07|130
1595758200000|2020-07-26 10:10:00|22.44|22.08|22.25|21.89|22.45|22.09|22.18|21.82|132
1595758500000|2020-07-26 10:15:00|22.26|21.9|22.19|21.83|22.29|21.93|22.19|21.83|97
1595758800000|2020-07-26 10:20:00|22.18|21.82|22.18|21.82|22.21|21.85|22.1|21.74|108
1595759100000|2020-07-26 10:25:00|22.17|21.81|21.79|21.43|22.18|21.82|21.7|21.34|139
1595759400000|2020-07-26 10:30:00|21.8|21.44|21.81|21.45|21.9|21.54|21.74|21.38|178
1595759700000|2020-07-26 10:35:00|21.82|21.46|21.96|21.6|21.97|21.61|21.82|21.46|50
1595760000000|2020-07-26 10:40:00|21.95|21.59|21.95|21.59|21.97|21.61|21.92|21.56|25
1595760300000|2020-07-26 10:45:00|21.96|21.6|22.01|21.65|22.05|21.69|21.95|21.59|42
1595760600000|2020-07-26 10:50:00|22|21.64|21.98|21.62|22.01|21.65|21.98|21.62|13
1595760900000|2020-07-26 10:55:00|21.97|21.61|21.99|21.63|21.99|21.63|21.96|21.6|7
1595761200000|2020-07-26 11:00:00|22|21.64|21.9|21.54|22|21.64|21.9|21.54|18
1595761500000|2020-07-26 11:05:00|21.89|21.53|21.86|21.5|21.89|21.53|21.86|21.5|24
1595761800000|2020-07-26 11:10:00|21.85|21.49|21.85|21.49|21.86|21.5|21.84|21.48|23
1595762100000|2020-07-26 11:15:00|21.84|21.48|21.78|21.42|21.84|21.48|21.78|21.42|31
1595762400000|2020-07-26 11:20:00|21.77|21.41|21.82|21.46|21.82|21.46|21.77|21.41|22
1595762700000|2020-07-26 11:25:00|21.83|21.47|21.82|21.46|21.84|21.48|21.81|21.45|20
1595763000000|2020-07-26 11:30:00|21.81|21.45|21.79|21.43|21.82|21.46|21.77|21.41|39
1595763300000|2020-07-26 11:35:00|21.8|21.44|21.84|21.48|21.84|21.48|21.79|21.43|6
1595763600000|2020-07-26 11:40:00|21.85|21.49|21.91|21.55|21.92|21.56|21.84|21.48|21
1595763900000|2020-07-26 11:45:00|21.92|21.56|21.91|21.55|21.92|21.56|21.88|21.52|24
1595764200000|2020-07-26 11:50:00|21.9|21.54|21.88|21.52|21.91|21.55|21.87|21.51|13
1595764500000|2020-07-26 11:55:00|21.87|21.51|21.79|21.43|21.87|21.51|21.78|21.42|23
1595764800000|2020-07-26 12:00:00|21.78|21.42|21.76|21.4|21.81|21.45|21.76|21.4|31
1595765100000|2020-07-26 12:05:00|21.77|21.41|21.81|21.45|21.81|21.45|21.76|21.4|11
1595765400000|2020-07-26 12:10:00|21.8|21.44|21.79|21.43|21.8|21.44|21.79|21.43|6
1595765700000|2020-07-26 12:15:00|21.8|21.44|21.73|21.37|21.8|21.44|21.7|21.34|22
1595766000000|2020-07-26 12:20:00|21.74|21.38|21.75|21.39|21.78|21.42|21.73|21.37|25
1595766300000|2020-07-26 12:25:00|21.74|21.38|21.69|21.33|21.74|21.38|21.67|21.31|27
1595766600000|2020-07-26 12:30:00|21.68|21.32|21.54|21.18|21.68|21.32|21.51|21.15|88
1595766900000|2020-07-26 12:35:00|21.53|21.17|21.6|21.24|21.62|21.26|21.53|21.17|32
1595767200000|2020-07-26 12:40:00|21.61|21.25|21.68|21.32|21.69|21.33|21.61|21.25|27
1595767500000|2020-07-26 12:45:00|21.69|21.33|21.68|21.32|21.69|21.33|21.67|21.31|16
1595767800000|2020-07-26 12:50:00|21.69|21.33|21.63|21.27|21.7|21.34|21.63|21.27|21
1595768100000|2020-07-26 12:55:00|21.62|21.26|21.68|21.32|21.68|21.32|21.61|21.25|13
1595768400000|2020-07-26 13:00:00|21.67|21.31|21.7|21.34|21.7|21.34|21.62|21.26|32
1595768700000|2020-07-26 13:05:00|21.69|21.33|21.73|21.37|21.73|21.37|21.69|21.33|5
1595769000000|2020-07-26 13:10:00|21.74|21.38|21.77|21.41|21.81|21.45|21.73|21.37|17
1595769300000|2020-07-26 13:15:00|21.78|21.42|21.77|21.41|21.81|21.45|21.74|21.38|27
1595769600000|2020-07-26 13:20:00|21.76|21.4|21.79|21.43|21.8|21.44|21.76|21.4|18
1595769900000|2020-07-26 13:25:00|21.8|21.44|21.85|21.49|21.85|21.49|21.79|21.43|20
1595770200000|2020-07-26 13:30:00|21.84|21.48|21.85|21.49|21.86|21.5|21.82|21.46|20
1595770500000|2020-07-26 13:35:00|21.84|21.48|21.8|21.44|21.84|21.48|21.8|21.44|5
1595770800000|2020-07-26 13:40:00|21.79|21.43|21.8|21.44|21.81|21.45|21.77|21.41|23
1595771100000|2020-07-26 13:45:00|21.81|21.45|21.82|21.46|21.82|21.46|21.8|21.44|24
1595771400000|2020-07-26 13:50:00|21.83|21.47|21.83|21.47|21.83|21.47|21.81|21.45|11
1595771700000|2020-07-26 13:55:00|21.84|21.48|21.84|21.48|21.85|21.49|21.83|21.47|13
1595772000000|2020-07-26 14:00:00|21.83|21.47|21.81|21.45|21.84|21.48|21.79|21.43|11
1595772300000|2020-07-26 14:05:00|21.82|21.46|21.89|21.53|21.89|21.53|21.81|21.45|17
1595772600000|2020-07-26 14:10:00|21.9|21.54|21.92|21.56|21.92|21.56|21.9|21.54|9
1595772900000|2020-07-26 14:15:00|21.93|21.57|21.94|21.58|21.95|21.59|21.93|21.57|12
1595773200000|2020-07-26 14:20:00|21.93|21.57|21.96|21.6|21.96|21.6|21.92|21.56|18
1595773500000|2020-07-26 14:25:00|21.95|21.59|21.94|21.58|21.96|21.6|21.93|21.57|34
1595773800000|2020-07-26 14:30:00|21.93|21.57|21.91|21.55|21.93|21.57|21.9|21.54|19
1595774100000|2020-07-26 14:35:00|21.9|21.54|21.92|21.56|21.92|21.56|21.89|21.53|5
1595774400000|2020-07-26 14:40:00|21.93|21.57|21.93|21.57|21.93|21.57|21.89|21.53|17
1595774700000|2020-07-26 14:45:00|21.94|21.58|21.96|21.6|21.96|21.6|21.94|21.58|3
1595775000000|2020-07-26 14:50:00|21.97|21.61|21.97|21.61|21.98|21.62|21.97|21.61|3
1595775300000|2020-07-26 14:55:00|21.98|21.62|22.09|21.73|22.11|21.75|21.97|21.61|57
1595775600000|2020-07-26 15:00:00|22.1|21.74|22|21.64|22.1|21.74|22|21.64|23
1595775900000|2020-07-26 15:05:00|22.01|21.65|22.01|21.65|22.02|21.66|22|21.64|15
1595776200000|2020-07-26 15:10:00|22|21.64|21.95|21.59|22.01|21.65|21.94|21.58|20
1595776500000|2020-07-26 15:15:00|21.96|21.6|22|21.64|22.01|21.65|21.96|21.6|21
1595776800000|2020-07-26 15:20:00|21.99|21.63|21.9|21.54|21.99|21.63|21.9|21.54|34
1595777100000|2020-07-26 15:25:00|21.91|21.55|21.92|21.56|21.92|21.56|21.89|21.53|12
1595777400000|2020-07-26 15:30:00|21.91|21.55|21.95|21.59|21.95|21.59|21.91|21.55|13
1595777700000|2020-07-26 15:35:00|21.94|21.58|21.95|21.59|21.95|21.59|21.94|21.58|18
1595778000000|2020-07-26 15:40:00|21.96|21.6|22|21.64|22.01|21.65|21.95|21.59|11
1595778300000|2020-07-26 15:45:00|22.01|21.65|21.98|21.62|22.04|21.68|21.96|21.6|18
1595778600000|2020-07-26 15:50:00|21.97|21.61|21.9|21.54|21.99|21.63|21.9|21.54|35
1595778900000|2020-07-26 15:55:00|21.91|21.55|21.87|21.51|21.92|21.56|21.87|21.51|13
1595779200000|2020-07-26 16:00:00|21.88|21.52|21.91|21.55|21.93|21.57|21.83|21.47|54
1595779500000|2020-07-26 16:05:00|21.9|21.54|21.98|21.62|21.98|21.62|21.88|21.52|38
1595779800000|2020-07-26 16:10:00|21.99|21.63|21.91|21.55|21.99|21.63|21.91|21.55|25
1595780100000|2020-07-26 16:15:00|21.92|21.56|21.92|21.56|21.93|21.57|21.9|21.54|51
1595780400000|2020-07-26 16:20:00|21.93|21.57|22|21.64|22|21.64|21.92|21.56|16
1595780700000|2020-07-26 16:25:00|21.99|21.63|22.01|21.65|22.01|21.65|21.97|21.61|13
1595781000000|2020-07-26 16:30:00|22.02|21.66|21.99|21.63|22.03|21.67|21.99|21.63|16
1595781300000|2020-07-26 16:35:00|21.98|21.62|22|21.64|22|21.64|21.96|21.6|15
1595781600000|2020-07-26 16:40:00|21.99|21.63|21.96|21.6|21.99|21.63|21.95|21.59|20
1595781900000|2020-07-26 16:45:00|21.97|21.61|21.97|21.61|21.97|21.61|21.95|21.59|11
1595782200000|2020-07-26 16:50:00|21.96|21.6|21.93|21.57|21.96|21.6|21.92|21.56|24
1595782500000|2020-07-26 16:55:00|21.92|21.56|21.84|21.48|21.92|21.56|21.83|21.47|32
1595782800000|2020-07-26 17:00:00|21.83|21.47|21.88|21.52|21.89|21.53|21.83|21.47|16
1595783100000|2020-07-26 17:05:00|21.87|21.51|21.86|21.5|21.89|21.53|21.86|21.5|30
1595783400000|2020-07-26 17:10:00|21.85|21.49|21.89|21.53|21.89|21.53|21.85|21.49|10
1595783700000|2020-07-26 17:15:00|21.9|21.54|21.89|21.53|21.91|21.55|21.86|21.5|26
1595784000000|2020-07-26 17:20:00|21.9|21.54|21.88|21.52|21.9|21.54|21.88|21.52|9
1595784300000|2020-07-26 17:25:00|21.87|21.51|21.87|21.51|21.88|21.52|21.86|21.5|35
1595784600000|2020-07-26 17:30:00|21.88|21.52|21.93|21.57|21.93|21.57|21.87|21.51|14
1595784900000|2020-07-26 17:35:00|21.94|21.58|21.93|21.57|21.94|21.58|21.93|21.57|2
1595785200000|2020-07-26 17:40:00|21.92|21.56|21.93|21.57|21.93|21.57|21.92|21.56|2
1595785500000|2020-07-26 17:45:00|21.94|21.58|21.92|21.56|21.94|21.58|21.91|21.55|7
1595785800000|2020-07-26 17:50:00|21.91|21.55|21.91|21.55|21.91|21.55|21.91|21.55|1
1595786100000|2020-07-26 17:55:00|21.92|21.56|21.91|21.55|21.93|21.57|21.91|21.55|18
1595786400000|2020-07-26 18:00:00|21.9|21.54|21.89|21.53|21.9|21.54|21.87|21.51|20
1595786700000|2020-07-26 18:05:00|21.88|21.52|21.82|21.46|21.88|21.52|21.82|21.46|21
1595787000000|2020-07-26 18:10:00|21.83|21.47|21.8|21.44|21.83|21.47|21.79|21.43|18
1595787300000|2020-07-26 18:15:00|21.79|21.43|21.76|21.4|21.8|21.44|21.71|21.35|70
1595787600000|2020-07-26 18:20:00|21.77|21.41|21.83|21.47|21.83|21.47|21.76|21.4|25
1595787900000|2020-07-26 18:25:00|21.82|21.46|21.82|21.46|21.83|21.47|21.79|21.43|17
1595788200000|2020-07-26 18:30:00|21.81|21.45|21.79|21.43|21.81|21.45|21.79|21.43|9
1595788500000|2020-07-26 18:35:00|21.78|21.42|21.83|21.47|21.83|21.47|21.78|21.42|16
1595788800000|2020-07-26 18:40:00|21.84|21.48|21.85|21.49|21.86|21.5|21.83|21.47|10
1595789100000|2020-07-26 18:45:00|21.86|21.5|21.86|21.5|21.87|21.51|21.86|21.5|5
1595789400000|2020-07-26 18:50:00|21.87|21.51|21.85|21.49|21.87|21.51|21.84|21.48|11
1595789700000|2020-07-26 18:55:00|21.86|21.5|21.86|21.5|21.87|21.51|21.86|21.5|11
1595790000000|2020-07-26 19:00:00|21.85|21.49|21.84|21.48|21.85|21.49|21.82|21.46|10
1595790300000|2020-07-26 19:05:00|21.85|21.49|21.83|21.47|21.85|21.49|21.83|21.47|7
1595790600000|2020-07-26 19:10:00|21.84|21.48|21.84|21.48|21.84|21.48|21.83|21.47|11
1595790900000|2020-07-26 19:15:00|21.85|21.49|21.85|21.49|21.86|21.5|21.84|21.48|5
1595791200000|2020-07-26 19:20:00|21.86|21.5|21.85|21.49|21.86|21.5|21.85|21.49|8
1595791500000|2020-07-26 19:25:00|21.86|21.5|21.85|21.49|21.86|21.5|21.85|21.49|18
1595791800000|2020-07-26 19:30:00|21.86|21.5|21.85|21.49|21.86|21.5|21.85|21.49|8
1595792100000|2020-07-26 19:35:00|21.86|21.5|21.85|21.49|21.86|21.5|21.85|21.49|2
1595792400000|2020-07-26 19:40:00|21.84|21.48|21.74|21.38|21.84|21.48|21.73|21.37|31
1595792700000|2020-07-26 19:45:00|21.75|21.39|21.79|21.43|21.79|21.43|21.74|21.38|23
1595793000000|2020-07-26 19:50:00|21.78|21.42|21.76|21.4|21.79|21.43|21.76|21.4|13
1595793300000|2020-07-26 19:55:00|21.75|21.39|21.77|21.41|21.77|21.41|21.74|21.38|11
1595793600000|2020-07-26 20:00:00|21.76|21.4|21.77|21.41|21.77|21.41|21.72|21.36|20
1595793900000|2020-07-26 20:05:00|21.78|21.42|21.81|21.45|21.81|21.45|21.78|21.42|8
1595794200000|2020-07-26 20:10:00|21.8|21.44|21.79|21.43|21.8|21.44|21.78|21.42|16
1595794500000|2020-07-26 20:15:00|21.78|21.42|21.74|21.38|21.78|21.42|21.73|21.37|15
1595794800000|2020-07-26 20:20:00|21.75|21.39|21.75|21.39|21.78|21.42|21.75|21.39|19
1595795100000|2020-07-26 20:25:00|21.74|21.38|21.73|21.37|21.74|21.38|21.73|21.37|10
1595795400000|2020-07-26 20:30:00|21.72|21.36|21.73|21.37|21.74|21.38|21.72|21.36|12
1595795700000|2020-07-26 20:35:00|21.72|21.36|21.71|21.35|21.73|21.37|21.71|21.35|8
1595796000000|2020-07-26 20:40:00|21.72|21.36|21.75|21.39|21.76|21.4|21.71|21.35|12
1595796300000|2020-07-26 20:45:00|21.76|21.4|21.76|21.4|21.76|21.4|21.75|21.39|13
1595796600000|2020-07-26 20:50:00|21.75|21.39|21.74|21.38|21.75|21.39|21.74|21.38|2
1595796900000|2020-07-26 20:55:00|21.75|21.39|21.75|21.39|21.76|21.4|21.75|21.39|3
1595797200000|2020-07-26 21:00:00|21.74|21.38|21.73|21.37|21.75|21.39|21.73|21.37|6
1595797800000|2020-07-26 21:10:00|21.74|21.38|21.75|21.39|21.75|21.39|21.73|21.37|6
1595798100000|2020-07-26 21:15:00|21.76|21.4|21.78|21.42|21.78|21.42|21.76|21.4|3
1595798400000|2020-07-26 21:20:00|21.79|21.43|21.82|21.46|21.82|21.46|21.79|21.43|4
1595799000000|2020-07-26 21:30:00|21.83|21.47|21.84|21.48|21.84|21.48|21.83|21.47|2
1595799300000|2020-07-26 21:35:00|21.85|21.49|21.84|21.48|21.85|21.49|21.84|21.48|2
1595799600000|2020-07-26 21:40:00|21.85|21.49|21.84|21.48|21.85|21.49|21.84|21.48|10
1595799900000|2020-07-26 21:45:00|21.83|21.47|21.83|21.47|21.84|21.48|21.83|21.47|57
1595800200000|2020-07-26 21:50:00|21.82|21.46|21.82|21.46|21.83|21.47|21.8|21.44|17
1595800500000|2020-07-26 21:55:00|21.81|21.45|21.77|21.41|21.81|21.45|21.77|21.41|19
1595800800000|2020-07-26 22:00:00|21.76|21.4|21.75|21.39|21.77|21.41|21.75|21.39|6
1595801100000|2020-07-26 22:05:00|21.74|21.38|21.75|21.39|21.75|21.39|21.74|21.38|2
1595801400000|2020-07-26 22:10:00|21.76|21.4|21.75|21.39|21.76|21.4|21.74|21.38|12
1595801700000|2020-07-26 22:15:00|21.74|21.38|21.74|21.38|21.75|21.39|21.74|21.38|3
1595802000000|2020-07-26 22:20:00|21.75|21.39|21.75|21.39|21.75|21.39|21.75|21.39|1
1595802300000|2020-07-26 22:25:00|21.74|21.38|21.73|21.37|21.75|21.39|21.73|21.37|8
1595802600000|2020-07-26 22:30:00|21.72|21.36|21.73|21.37|21.74|21.38|21.72|21.36|8
1595802900000|2020-07-26 22:35:00|21.72|21.36|21.75|21.39|21.75|21.39|21.72|21.36|10
1595803200000|2020-07-26 22:40:00|21.74|21.38|21.78|21.42|21.78|21.42|21.74|21.38|10
1595803500000|2020-07-26 22:45:00|21.8|21.44|21.79|21.43|21.83|21.47|21.78|21.42|19
1595803800000|2020-07-26 22:50:00|21.8|21.44|21.78|21.42|21.81|21.45|21.78|21.42|17
1595804100000|2020-07-26 22:55:00|21.79|21.43|21.8|21.44|21.81|21.45|21.78|21.42|16
1595804400000|2020-07-26 23:00:00|21.81|21.45|21.79|21.43|21.81|21.45|21.79|21.43|3
1595804700000|2020-07-26 23:05:00|21.8|21.44|21.74|21.38|21.8|21.44|21.74|21.38|13
1595805000000|2020-07-26 23:10:00|21.75|21.39|21.74|21.38|21.76|21.4|21.73|21.37|14
1595805600000|2020-07-26 23:20:00|21.73|21.37|21.72|21.36|21.73|21.37|21.72|21.36|2
1595805900000|2020-07-26 23:25:00|21.71|21.35|21.73|21.37|21.73|21.37|21.69|21.33|9
1595806200000|2020-07-26 23:30:00|21.72|21.36|21.75|21.39|21.75|21.39|21.72|21.36|3
1595806500000|2020-07-26 23:35:00|21.74|21.38|21.75|21.39|21.75|21.39|21.74|21.38|2
1595806800000|2020-07-26 23:40:00|21.74|21.38|21.75|21.39|21.75|21.39|21.74|21.38|6
1595807100000|2020-07-26 23:45:00|21.74|21.38|21.73|21.37|21.74|21.38|21.73|21.37|2
1595807400000|2020-07-26 23:50:00|21.72|21.36|21.73|21.37|21.73|21.37|21.7|21.34|7
1595807700000|2020-07-26 23:55:00|21.72|21.36|21.72|21.36|21.73|21.37|21.72|21.36|3
1595808000000|2020-07-27 00:00:00|21.71|21.35|21.73|21.37|21.73|21.37|21.71|21.35|3
1595808300000|2020-07-27 00:05:00|21.74|21.38|21.77|21.41|21.77|21.41|21.74|21.38|10
1595808600000|2020-07-27 00:10:00|21.76|21.4|21.73|21.37|21.76|21.4|21.72|21.36|14
1595808900000|2020-07-27 00:15:00|21.74|21.38|21.76|21.4|21.81|21.45|21.73|21.37|23
1595809200000|2020-07-27 00:20:00|21.77|21.41|21.76|21.4|21.79|21.43|21.75|21.39|17
1595809500000|2020-07-27 00:25:00|21.77|21.41|21.79|21.43|21.79|21.43|21.75|21.39|23
1595809800000|2020-07-27 00:30:00|21.8|21.44|21.86|21.5|21.87|21.51|21.79|21.43|21
1595810100000|2020-07-27 00:35:00|21.87|21.51|21.91|21.55|21.92|21.56|21.87|21.51|15
1595810400000|2020-07-27 00:40:00|21.9|21.54|21.86|21.5|21.91|21.55|21.86|21.5|25
1595810700000|2020-07-27 00:45:00|21.87|21.51|21.93|21.57|21.93|21.57|21.87|21.51|11
1595811000000|2020-07-27 00:50:00|21.92|21.56|21.92|21.56|21.99|21.63|21.91|21.55|36
1595811300000|2020-07-27 00:55:00|21.93|21.57|21.85|21.49|21.95|21.59|21.83|21.47|47
1595811600000|2020-07-27 01:00:00|21.86|21.5|21.95|21.59|21.95|21.59|21.86|21.5|45
1595811900000|2020-07-27 01:05:00|21.96|21.6|22|21.64|22.01|21.65|21.96|21.6|13
1595812200000|2020-07-27 01:10:00|21.99|21.63|22.06|21.7|22.06|21.7|21.97|21.61|23
1595812500000|2020-07-27 01:15:00|22.07|21.71|22.06|21.7|22.09|21.73|22.06|21.7|22
1595812800000|2020-07-27 01:20:00|22.07|21.71|22.16|21.8|22.17|21.81|22.07|21.71|47
1595813100000|2020-07-27 01:25:00|22.17|21.81|22.21|21.85|22.21|21.85|22.14|21.78|28
1595813400000|2020-07-27 01:30:00|22.23|21.87|22.18|21.82|22.23|21.87|22.09|21.73|61
1595813700000|2020-07-27 01:35:00|22.17|21.81|22.13|21.77|22.17|21.81|22.12|21.76|20
1595814000000|2020-07-27 01:40:00|22.12|21.76|22.09|21.73|22.12|21.76|22.07|21.71|22
1595814300000|2020-07-27 01:45:00|22.08|21.72|22.09|21.73|22.09|21.73|22.03|21.67|32
1595814600000|2020-07-27 01:50:00|22.08|21.72|22.11|21.75|22.12|21.76|22.07|21.71|15
1595814900000|2020-07-27 01:55:00|22.12|21.76|22.16|21.8|22.18|21.82|22.11|21.75|17
1595815200000|2020-07-27 02:00:00|22.17|21.81|22.14|21.78|22.18|21.82|22.12|21.76|30
1595815500000|2020-07-27 02:05:00|22.13|21.77|22.15|21.79|22.15|21.79|22.08|21.72|32
1595815800000|2020-07-27 02:10:00|22.14|21.78|22.1|21.74|22.14|21.78|22.1|21.74|17
1595816100000|2020-07-27 02:15:00|22.09|21.73|22.07|21.71|22.09|21.73|22.06|21.7|15
1595816400000|2020-07-27 02:20:00|22.08|21.72|22.05|21.69|22.1|21.74|22.04|21.68|22
1595816700000|2020-07-27 02:25:00|22.04|21.68|22.05|21.69|22.06|21.7|22.04|21.68|18
1595817000000|2020-07-27 02:30:00|22.04|21.68|22.02|21.66|22.05|21.69|22.01|21.65|13
1595817300000|2020-07-27 02:35:00|22.03|21.67|22.05|21.69|22.05|21.69|22.01|21.65|19
1595817600000|2020-07-27 02:40:00|22.06|21.7|22.07|21.71|22.08|21.72|22.06|21.7|6
1595817900000|2020-07-27 02:45:00|22.06|21.7|22.08|21.72|22.08|21.72|22.05|21.69|9
1595818200000|2020-07-27 02:50:00|22.1|21.74|22.1|21.74|22.1|21.74|22.09|21.73|13
1595818500000|2020-07-27 02:55:00|22.11|21.75|22.04|21.68|22.11|21.75|22.04|21.68|21
1595818800000|2020-07-27 03:00:00|22.05|21.69|22.12|21.76|22.12|21.76|22.05|21.69|45
1595819100000|2020-07-27 03:05:00|22.13|21.77|22.06|21.7|22.14|21.78|22.06|21.7|37
1595819400000|2020-07-27 03:10:00|22.07|21.71|22.09|21.73|22.11|21.75|22.06|21.7|33
1595819700000|2020-07-27 03:15:00|22.08|21.72|22.08|21.72|22.09|21.73|22.05|21.69|39
1595820000000|2020-07-27 03:20:00|22.09|21.73|22.14|21.78|22.16|21.8|22.09|21.73|11
1595820300000|2020-07-27 03:25:00|22.15|21.79|22.16|21.8|22.16|21.8|22.11|21.75|31
1595820600000|2020-07-27 03:30:00|22.17|21.81|22.02|21.66|22.18|21.82|22.02|21.66|76
1595820900000|2020-07-27 03:35:00|22.03|21.67|22.01|21.65|22.08|21.72|22.01|21.65|46
1595821200000|2020-07-27 03:40:00|22.02|21.66|22.01|21.65|22.02|21.66|22.01|21.65|12
1595821500000|2020-07-27 03:45:00|22.02|21.66|22.06|21.7|22.06|21.7|22.01|21.65|20
1595821800000|2020-07-27 03:50:00|22.05|21.69|21.95|21.59|22.06|21.7|21.91|21.55|92
1595822100000|2020-07-27 03:55:00|21.94|21.58|21.93|21.57|21.95|21.59|21.88|21.52|42
1595822400000|2020-07-27 04:00:00|21.95|21.59|22.01|21.65|22.01|21.65|21.94|21.58|16
1595822700000|2020-07-27 04:05:00|22.02|21.66|21.99|21.63|22.03|21.67|21.98|21.62|22
1595823000000|2020-07-27 04:10:00|22.01|21.65|21.92|21.56|22.02|21.66|21.92|21.56|34
1595823300000|2020-07-27 04:15:00|21.93|21.57|21.93|21.57|21.95|21.59|21.92|21.56|22
1595823600000|2020-07-27 04:20:00|21.92|21.56|21.87|21.51|21.92|21.56|21.83|21.47|53
1595823900000|2020-07-27 04:25:00|21.86|21.5|21.9|21.54|21.91|21.55|21.85|21.49|29
1595824200000|2020-07-27 04:30:00|21.89|21.53|21.9|21.54|21.91|21.55|21.88|21.52|7
1595824500000|2020-07-27 04:35:00|21.91|21.55|21.9|21.54|21.91|21.55|21.87|21.51|28
1595824800000|2020-07-27 04:40:00|21.89|21.53|21.9|21.54|21.9|21.54|21.88|21.52|10
1595825100000|2020-07-27 04:45:00|21.91|21.55|21.91|21.55|21.91|21.55|21.89|21.53|5
1595825400000|2020-07-27 04:50:00|21.9|21.54|21.85|21.49|21.9|21.54|21.85|21.49|7
1595825700000|2020-07-27 04:55:00|21.86|21.5|21.8|21.44|21.86|21.5|21.78|21.42|37
1595826000000|2020-07-27 05:00:00|21.79|21.43|21.84|21.48|21.87|21.51|21.79|21.43|36
1595826300000|2020-07-27 05:05:00|21.83|21.47|21.82|21.46|21.84|21.48|21.81|21.45|14
1595826600000|2020-07-27 05:10:00|21.83|21.47|21.81|21.45|21.86|21.5|21.81|21.45|15
1595826900000|2020-07-27 05:15:00|21.82|21.46|21.82|21.46|21.83|21.47|21.81|21.45|23
1595827200000|2020-07-27 05:20:00|21.83|21.47|21.85|21.49|21.87|21.51|21.82|21.46|17
1595827500000|2020-07-27 05:25:00|21.86|21.5|21.88|21.52|21.88|21.52|21.86|21.5|7
1595827800000|2020-07-27 05:30:00|21.87|21.51|21.89|21.53|21.9|21.54|21.87|21.51|23
1595828100000|2020-07-27 05:35:00|21.88|21.52|21.89|21.53|21.89|21.53|21.87|21.51|10
1595828400000|2020-07-27 05:40:00|21.88|21.52|21.85|21.49|21.89|21.53|21.85|21.49|14
1595828700000|2020-07-27 05:45:00|21.86|21.5|21.87|21.51|21.91|21.55|21.86|21.5|22
1595829000000|2020-07-27 05:50:00|21.88|21.52|21.83|21.47|21.89|21.53|21.83|21.47|14
1595829300000|2020-07-27 05:55:00|21.82|21.46|21.81|21.45|21.83|21.47|21.8|21.44|18
1595829600000|2020-07-27 06:00:00|21.8|21.44|21.87|21.51|21.87|21.51|21.8|21.44|19
1595829900000|2020-07-27 06:05:00|21.89|21.53|21.89|21.53|21.9|21.54|21.88|21.52|5
1595830200000|2020-07-27 06:10:00|21.9|21.54|21.96|21.6|21.96|21.6|21.9|21.54|9
1595830500000|2020-07-27 06:15:00|21.97|21.61|21.99|21.63|21.99|21.63|21.96|21.6|13
1595830800000|2020-07-27 06:20:00|22|21.64|22|21.64|22|21.64|21.99|21.63|5
1595831100000|2020-07-27 06:25:00|21.99|21.63|22|21.64|22.01|21.65|21.97|21.61|14
1595831400000|2020-07-27 06:30:00|22.01|21.65|22.06|21.7|22.07|21.71|22.01|21.65|29
1595831700000|2020-07-27 06:35:00|22.05|21.69|22.07|21.71|22.07|21.71|22.03|21.67|8
1595832000000|2020-07-27 06:40:00|22.06|21.7|22.01|21.65|22.06|21.7|22.01|21.65|17
1595832300000|2020-07-27 06:45:00|22.02|21.66|22.01|21.65|22.02|21.66|22|21.64|20
1595832600000|2020-07-27 06:50:00|22.02|21.66|22.08|21.72|22.08|21.72|22.01|21.65|37
1595832900000|2020-07-27 06:55:00|22.07|21.71|22.08|21.72|22.09|21.73|22.07|21.71|8
1595833200000|2020-07-27 07:00:00|22.07|21.71|22|21.64|22.07|21.71|22|21.64|35
1595833500000|2020-07-27 07:05:00|22.01|21.65|22.02|21.66|22.03|21.67|22|21.64|14
1595833800000|2020-07-27 07:10:00|22.01|21.65|22|21.64|22.01|21.65|21.99|21.63|8
1595834100000|2020-07-27 07:15:00|22.01|21.65|22.01|21.65|22.03|21.67|22.01|21.65|11
1595834400000|2020-07-27 07:20:00|22.02|21.66|22.03|21.67|22.04|21.68|22.01|21.65|16
1595834700000|2020-07-27 07:25:00|22.02|21.66|21.96|21.6|22.03|21.67|21.95|21.59|53
1595835000000|2020-07-27 07:30:00|21.97|21.61|21.95|21.59|21.98|21.62|21.92|21.56|33
1595835300000|2020-07-27 07:35:00|21.94|21.58|21.93|21.57|21.95|21.59|21.93|21.57|12
1595835600000|2020-07-27 07:40:00|21.94|21.58|21.94|21.58|21.96|21.6|21.94|21.58|17
1595835900000|2020-07-27 07:45:00|21.95|21.59|21.87|21.51|21.95|21.59|21.87|21.51|41
1595836200000|2020-07-27 07:50:00|21.86|21.5|21.91|21.55|21.93|21.57|21.86|21.5|29
1595836500000|2020-07-27 07:55:00|21.9|21.54|21.84|21.48|21.9|21.54|21.84|21.48|19
1595836800000|2020-07-27 08:00:00|21.85|21.49|21.87|21.51|21.94|21.58|21.84|21.48|69
1595837100000|2020-07-27 08:05:00|21.88|21.52|21.8|21.44|21.89|21.53|21.8|21.44|71
1595837400000|2020-07-27 08:10:00|21.79|21.43|21.81|21.45|21.83|21.47|21.77|21.41|51
1595837700000|2020-07-27 08:15:00|21.8|21.44|21.79|21.43|21.81|21.45|21.78|21.42|16
1595838000000|2020-07-27 08:20:00|21.81|21.45|21.84|21.48|21.84|21.48|21.79|21.43|48
1595838300000|2020-07-27 08:25:00|21.83|21.47|21.85|21.49|21.85|21.49|21.83|21.47|7
1595838600000|2020-07-27 08:30:00|21.86|21.5|21.86|21.5|21.87|21.51|21.85|21.49|9
1595838900000|2020-07-27 08:35:00|21.85|21.49|21.86|21.5|21.87|21.51|21.85|21.49|14
1595839200000|2020-07-27 08:40:00|21.87|21.51|21.86|21.5|21.87|21.51|21.86|21.5|2
1595839500000|2020-07-27 08:45:00|21.85|21.49|21.85|21.49|21.86|21.5|21.84|21.48|11
1595839800000|2020-07-27 08:50:00|21.86|21.5|21.86|21.5|21.87|21.51|21.85|21.49|11
1595840100000|2020-07-27 08:55:00|21.87|21.51|21.86|21.5|21.87|21.51|21.86|21.5|16
1595840400000|2020-07-27 09:00:00|21.87|21.51|21.87|21.51|21.88|21.52|21.87|21.51|17
1595840700000|2020-07-27 09:05:00|21.86|21.5|21.89|21.53|21.89|21.53|21.86|21.5|12
1595841000000|2020-07-27 09:10:00|21.9|21.54|21.93|21.57|21.94|21.58|21.9|21.54|10
1595841300000|2020-07-27 09:15:00|21.94|21.58|21.98|21.62|22.01|21.65|21.94|21.58|16
1595841600000|2020-07-27 09:20:00|21.97|21.61|22|21.64|22.01|21.65|21.96|21.6|12
1595841900000|2020-07-27 09:25:00|22.01|21.65|22.03|21.67|22.05|21.69|22|21.64|25
1595842200000|2020-07-27 09:30:00|22.04|21.68|22|21.64|22.04|21.68|21.98|21.62|31
1595842500000|2020-07-27 09:35:00|21.99|21.63|21.98|21.62|22.02|21.66|21.98|21.62|56
1595842800000|2020-07-27 09:40:00|21.97|21.61|22.02|21.66|22.03|21.67|21.97|21.61|36
1595843100000|2020-07-27 09:45:00|22.03|21.67|22.05|21.69|22.06|21.7|22.02|21.66|31
1595843400000|2020-07-27 09:50:00|22.06|21.7|22.05|21.69|22.07|21.71|22.01|21.65|52
1595843700000|2020-07-27 09:55:00|22.04|21.68|22.07|21.71|22.07|21.71|22.04|21.68|20
1595844000000|2020-07-27 10:00:00|22.06|21.7|22.07|21.71|22.07|21.71|22.05|21.69|20
1595844300000|2020-07-27 10:05:00|22.06|21.7|22.09|21.73|22.09|21.73|22.06|21.7|20
1595844600000|2020-07-27 10:10:00|22.08|21.72|22.07|21.71|22.09|21.73|22.06|21.7|12
1595844900000|2020-07-27 10:15:00|22.08|21.72|22.07|21.71|22.1|21.74|22.06|21.7|26
1595845200000|2020-07-27 10:20:00|22.08|21.72|22.01|21.65|22.08|21.72|22.01|21.65|28
1595845500000|2020-07-27 10:25:00|22.02|21.66|22.03|21.67|22.05|21.69|22.01|21.65|37
1595845800000|2020-07-27 10:30:00|22.02|21.66|22.08|21.72|22.09|21.73|22.02|21.66|37
1595846100000|2020-07-27 10:35:00|22.09|21.73|22.03|21.67|22.09|21.73|22.02|21.66|33
1595846400000|2020-07-27 10:40:00|22.02|21.66|22.01|21.65|22.04|21.68|21.99|21.63|24
1595846700000|2020-07-27 10:45:00|22|21.64|22.02|21.66|22.02|21.66|21.98|21.62|27
1595847000000|2020-07-27 10:50:00|22.03|21.67|22.08|21.72|22.08|21.72|22.03|21.67|40
1595847300000|2020-07-27 10:55:00|22.07|21.71|22.08|21.72|22.08|21.72|22.05|21.69|16
1595847600000|2020-07-27 11:00:00|22.09|21.73|22.14|21.78|22.14|21.78|22.09|21.73|34
1595847900000|2020-07-27 11:05:00|22.13|21.77|22.05|21.69|22.16|21.8|22.05|21.69|63
1595848200000|2020-07-27 11:10:00|22.04|21.68|22.04|21.68|22.06|21.7|22.03|21.67|41
1595848500000|2020-07-27 11:15:00|22.05|21.69|22.02|21.66|22.05|21.69|22.02|21.66|12
1595848800000|2020-07-27 11:20:00|22.01|21.65|22.02|21.66|22.03|21.67|22|21.64|32
1595849100000|2020-07-27 11:25:00|22.03|21.67|22.02|21.66|22.03|21.67|21.99|21.63|20
1595849400000|2020-07-27 11:30:00|22.03|21.67|22.01|21.65|22.03|21.67|22|21.64|7
1595849700000|2020-07-27 11:35:00|22.02|21.66|22.07|21.71|22.07|21.71|22.02|21.66|12
1595850000000|2020-07-27 11:40:00|22.06|21.7|22.06|21.7|22.07|21.71|22.04|21.68|11
1595850300000|2020-07-27 11:45:00|22.07|21.71|22.09|21.73|22.09|21.73|22.05|21.69|9
1595850600000|2020-07-27 11:50:00|22.1|21.74|22.16|21.8|22.16|21.8|22.1|21.74|27
1595850900000|2020-07-27 11:55:00|22.15|21.79|22.19|21.83|22.19|21.83|22.15|21.79|45
1595851200000|2020-07-27 12:00:00|22.2|21.84|22.35|21.99|22.36|22|22.19|21.83|59
1595851500000|2020-07-27 12:05:00|22.34|21.98|22.27|21.91|22.34|21.98|22.24|21.88|22
1595851800000|2020-07-27 12:10:00|22.26|21.9|22.37|22.01|22.37|22.01|22.25|21.89|49
1595852100000|2020-07-27 12:15:00|22.38|22.02|22.44|22.08|22.47|22.11|22.38|22.02|58
1595852400000|2020-07-27 12:20:00|22.45|22.09|22.45|22.09|22.51|22.15|22.44|22.08|53
1595852700000|2020-07-27 12:25:00|22.46|22.1|22.43|22.07|22.48|22.12|22.42|22.06|32
1595853000000|2020-07-27 12:30:00|22.42|22.06|22.43|22.07|22.5|22.14|22.41|22.05|56
1595853300000|2020-07-27 12:35:00|22.42|22.06|22.39|22.03|22.45|22.09|22.39|22.03|66
1595853600000|2020-07-27 12:40:00|22.38|22.02|22.37|22.01|22.39|22.03|22.35|21.99|42
1595853900000|2020-07-27 12:45:00|22.38|22.02|22.39|22.03|22.39|22.03|22.35|21.99|34
1595854200000|2020-07-27 12:50:00|22.38|22.02|22.29|21.93|22.39|22.03|22.28|21.92|70
1595854500000|2020-07-27 12:55:00|22.3|21.94|22.4|22.04|22.41|22.05|22.3|21.94|48
1595854800000|2020-07-27 13:00:00|22.41|22.05|22.36|22|22.41|22.05|22.35|21.99|42
1595855100000|2020-07-27 13:05:00|22.35|21.99|22.31|21.95|22.36|22|22.3|21.94|25
1595855400000|2020-07-27 13:10:00|22.3|21.94|22.32|21.96|22.35|21.99|22.27|21.91|31
1595855700000|2020-07-27 13:15:00|22.31|21.95|22.28|21.92|22.34|21.98|22.26|21.9|40
1595856000000|2020-07-27 13:20:00|22.29|21.93|22.26|21.9|22.33|21.97|22.23|21.87|50
1595856300000|2020-07-27 13:25:00|22.25|21.89|22.17|21.81|22.25|21.89|22.11|21.75|83
1595856600000|2020-07-27 13:30:00|22.16|21.8|22.22|21.86|22.22|21.86|22.11|21.75|45
1595856900000|2020-07-27 13:35:00|22.23|21.87|22.23|21.87|22.25|21.89|22.22|21.86|34
1595857200000|2020-07-27 13:40:00|22.22|21.86|22.24|21.88|22.25|21.89|22.2|21.84|49
1595857500000|2020-07-27 13:45:00|22.23|21.87|22.24|21.88|22.27|21.91|22.23|21.87|26
1595857800000|2020-07-27 13:50:00|22.23|21.87|22.23|21.87|22.25|21.89|22.23|21.87|11
1595858100000|2020-07-27 13:55:00|22.24|21.88|22.25|21.89|22.27|21.91|22.23|21.87|46
1595858400000|2020-07-27 14:00:00|22.24|21.88|22.11|21.75|22.25|21.89|22.09|21.73|44
1595858700000|2020-07-27 14:05:00|22.1|21.74|21.99|21.63|22.1|21.74|21.9|21.54|112
1595859000000|2020-07-27 14:10:00|22|21.64|21.94|21.58|22.05|21.69|21.94|21.58|59
1595859300000|2020-07-27 14:15:00|21.93|21.57|21.97|21.61|21.97|21.61|21.93|21.57|18
1595859600000|2020-07-27 14:20:00|21.98|21.62|21.74|21.38|21.98|21.62|21.74|21.38|66
1595859900000|2020-07-27 14:25:00|21.75|21.39|21.9|21.54|21.91|21.55|21.74|21.38|137
1595860200000|2020-07-27 14:30:00|21.89|21.53|21.93|21.57|21.94|21.58|21.84|21.48|73
1595860500000|2020-07-27 14:35:00|21.92|21.56|21.93|21.57|21.95|21.59|21.9|21.54|44
1595860800000|2020-07-27 14:40:00|21.92|21.56|21.87|21.51|21.93|21.57|21.85|21.49|28
1595861100000|2020-07-27 14:45:00|21.86|21.5|21.92|21.56|21.92|21.56|21.82|21.46|37
1595861400000|2020-07-27 14:50:00|21.91|21.55|21.78|21.42|21.93|21.57|21.78|21.42|73
1595861700000|2020-07-27 14:55:00|21.76|21.4|21.68|21.32|21.77|21.41|21.63|21.27|64
1595862000000|2020-07-27 15:00:00|21.69|21.33|21.31|20.95|21.69|21.33|21.15|20.79|199
1595862300000|2020-07-27 15:05:00|21.3|20.94|21.44|21.08|21.48|21.12|21.29|20.93|164
1595862600000|2020-07-27 15:10:00|21.45|21.09|21.5|21.14|21.5|21.14|21.39|21.03|84
1595862900000|2020-07-27 15:15:00|21.51|21.15|21.41|21.05|21.52|21.16|21.41|21.05|65
1595863200000|2020-07-27 15:20:00|21.42|21.06|21.52|21.16|21.53|21.17|21.42|21.06|20
1595863500000|2020-07-27 15:25:00|21.51|21.15|21.57|21.21|21.58|21.22|21.51|21.15|25
1595863800000|2020-07-27 15:30:00|21.58|21.22|21.65|21.29|21.67|21.31|21.54|21.18|73
1595864100000|2020-07-27 15:35:00|21.64|21.28|21.59|21.23|21.65|21.29|21.55|21.19|43
1595864400000|2020-07-27 15:40:00|21.58|21.22|21.63|21.27|21.64|21.28|21.53|21.17|38
1595864700000|2020-07-27 15:45:00|21.62|21.26|21.59|21.23|21.63|21.27|21.59|21.23|30
1595865000000|2020-07-27 15:50:00|21.58|21.22|21.57|21.21|21.59|21.23|21.53|21.17|54
1595865300000|2020-07-27 15:55:00|21.56|21.2|21.51|21.15|21.59|21.23|21.49|21.13|59
1595865600000|2020-07-27 16:00:00|21.52|21.16|21.57|21.21|21.58|21.22|21.5|21.14|61
1595865900000|2020-07-27 16:05:00|21.58|21.22|21.71|21.35|21.71|21.35|21.58|21.22|32
1595866200000|2020-07-27 16:10:00|21.7|21.34|21.72|21.36|21.74|21.38|21.68|21.32|49
1595866500000|2020-07-27 16:15:00|21.71|21.35|21.72|21.36|21.76|21.4|21.71|21.35|30
1595866800000|2020-07-27 16:20:00|21.73|21.37|21.78|21.42|21.79|21.43|21.72|21.36|48
1595867100000|2020-07-27 16:25:00|21.79|21.43|21.72|21.36|21.8|21.44|21.72|21.36|60
1595867400000|2020-07-27 16:30:00|21.71|21.35|21.77|21.41|21.77|21.41|21.67|21.31|65
1595867700000|2020-07-27 16:35:00|21.75|21.39|21.66|21.3|21.78|21.42|21.66|21.3|118
1595868000000|2020-07-27 16:40:00|21.65|21.29|21.66|21.3|21.67|21.31|21.65|21.29|18
1595868300000|2020-07-27 16:45:00|21.65|21.29|21.73|21.37|21.74|21.38|21.65|21.29|54
1595868600000|2020-07-27 16:50:00|21.74|21.38|21.72|21.36|21.77|21.41|21.67|21.31|118
1595868900000|2020-07-27 16:55:00|21.73|21.37|21.72|21.36|21.76|21.4|21.68|21.32|139
1595869200000|2020-07-27 17:00:00|21.73|21.37|21.9|21.54|21.9|21.54|21.72|21.36|178
1595869500000|2020-07-27 17:05:00|21.91|21.55|21.9|21.54|22.01|21.65|21.85|21.49|177
1595869800000|2020-07-27 17:10:00|21.91|21.55|21.95|21.59|21.95|21.59|21.88|21.52|109
1595870100000|2020-07-27 17:15:00|21.96|21.6|21.98|21.62|22.08|21.72|21.95|21.59|117
1595870400000|2020-07-27 17:20:00|21.97|21.61|22.06|21.7|22.09|21.73|21.96|21.6|62
1595870700000|2020-07-27 17:25:00|22.07|21.71|22.12|21.76|22.12|21.76|22|21.64|82
1595871000000|2020-07-27 17:30:00|22.11|21.75|22.09|21.73|22.16|21.8|22.09|21.73|43
1595871300000|2020-07-27 17:35:00|22.08|21.72|22.04|21.68|22.09|21.73|22.04|21.68|45
1595871600000|2020-07-27 17:40:00|22.05|21.69|22.08|21.72|22.09|21.73|22.04|21.68|25
1595871900000|2020-07-27 17:45:00|22.09|21.73|22.19|21.83|22.21|21.85|22.06|21.7|85
1595872200000|2020-07-27 17:50:00|22.18|21.82|22.36|22|22.36|22|22.18|21.82|118
1595872500000|2020-07-27 17:55:00|22.37|22.01|22.47|22.11|22.52|22.16|22.35|21.99|98
1595872800000|2020-07-27 18:00:00|22.48|22.12|22.41|22.05|22.51|22.15|22.34|21.98|125
1595873100000|2020-07-27 18:05:00|22.42|22.06|22.47|22.11|22.47|22.11|22.36|22|81
1595873400000|2020-07-27 18:10:00|22.48|22.12|22.54|22.18|22.6|22.24|22.48|22.12|90
1595873700000|2020-07-27 18:15:00|22.55|22.19|22.46|22.1|22.63|22.27|22.46|22.1|91
1595874000000|2020-07-27 18:20:00|22.45|22.09|22.42|22.06|22.46|22.1|22.39|22.03|72
1595874300000|2020-07-27 18:25:00|22.43|22.07|22.31|21.95|22.43|22.07|22.29|21.93|59
1595874600000|2020-07-27 18:30:00|22.33|21.97|22.38|22.02|22.4|22.04|22.3|21.94|75
1595874900000|2020-07-27 18:35:00|22.39|22.03|22.39|22.03|22.39|22.03|22.36|22|29
1595875200000|2020-07-27 18:40:00|22.38|22.02|22.33|21.97|22.4|22.04|22.32|21.96|35
1595875500000|2020-07-27 18:45:00|22.32|21.96|22.41|22.05|22.41|22.05|22.32|21.96|24
1595875800000|2020-07-27 18:50:00|22.4|22.04|22.35|21.99|22.4|22.04|22.35|21.99|28
1595876100000|2020-07-27 18:55:00|22.34|21.98|22.33|21.97|22.34|21.98|22.32|21.96|8
1595876400000|2020-07-27 19:00:00|22.34|21.98|22.38|22.02|22.38|22.02|22.32|21.96|29
1595876700000|2020-07-27 19:05:00|22.37|22.01|22.37|22.01|22.42|22.06|22.37|22.01|60
1595877000000|2020-07-27 19:10:00|22.36|22|22.37|22.01|22.38|22.02|22.34|21.98|27
1595877300000|2020-07-27 19:15:00|22.38|22.02|22.34|21.98|22.38|22.02|22.31|21.95|21
1595877600000|2020-07-27 19:20:00|22.35|21.99|22.34|21.98|22.36|22|22.32|21.96|64
1595877900000|2020-07-27 19:25:00|22.33|21.97|22.38|22.02|22.39|22.03|22.3|21.94|40
1595878200000|2020-07-27 19:30:00|22.37|22.01|22.33|21.97|22.38|22.02|22.33|21.97|47
1595878500000|2020-07-27 19:35:00|22.34|21.98|22.32|21.96|22.35|21.99|22.31|21.95|81
1595878800000|2020-07-27 19:40:00|22.33|21.97|22.29|21.93|22.34|21.98|22.27|21.91|35
1595879100000|2020-07-27 19:45:00|22.3|21.94|22.31|21.95|22.32|21.96|22.29|21.93|24
1595879400000|2020-07-27 19:50:00|22.32|21.96|22.38|22.02|22.38|22.02|22.3|21.94|43
1595879700000|2020-07-27 19:55:00|22.39|22.03|22.4|22.04|22.42|22.06|22.38|22.02|32
1595880000000|2020-07-27 20:00:00|22.41|22.05|22.37|22.01|22.42|22.06|22.32|21.96|92
1595880300000|2020-07-27 20:05:00|22.38|22.02|22.39|22.03|22.4|22.04|22.37|22.01|28
1595880600000|2020-07-27 20:10:00|22.38|22.02|22.4|22.04|22.41|22.05|22.36|22|41
1595880900000|2020-07-27 20:15:00|22.41|22.05|22.49|22.13|22.49|22.13|22.4|22.04|43
1595881200000|2020-07-27 20:20:00|22.5|22.14|22.49|22.13|22.6|22.24|22.47|22.11|81
1595881500000|2020-07-27 20:25:00|22.5|22.14|22.61|22.25|22.61|22.25|22.5|22.14|49
1595881800000|2020-07-27 20:30:00|22.62|22.26|22.6|22.24|22.62|22.26|22.57|22.21|39
1595882100000|2020-07-27 20:35:00|22.61|22.25|22.76|22.4|22.76|22.4|22.6|22.24|32
1595882400000|2020-07-27 20:40:00|22.77|22.41|22.71|22.35|22.88|22.52|22.65|22.29|136
1595882700000|2020-07-27 20:45:00|22.7|22.34|22.75|22.39|22.76|22.4|22.66|22.3|56
1595883000000|2020-07-27 20:50:00|22.76|22.4|22.77|22.41|22.78|22.42|22.72|22.36|22
1595883300000|2020-07-27 20:55:00|22.78|22.42|22.87|22.51|22.89|22.53|22.77|22.41|31
1595883600000|2020-07-27 21:00:00|22.86|22.5|22.71|22.35|22.87|22.51|22.71|22.35|128
1595883900000|2020-07-27 21:05:00|22.72|22.36|22.66|22.3|22.73|22.37|22.65|22.29|37
1595884200000|2020-07-27 21:10:00|22.65|22.29|22.6|22.24|22.66|22.3|22.56|22.2|59
1595884500000|2020-07-27 21:15:00|22.61|22.25|22.7|22.34|22.71|22.35|22.61|22.25|40
1595884800000|2020-07-27 21:20:00|22.71|22.35|22.75|22.39|22.75|22.39|22.7|22.34|9
1595885100000|2020-07-27 21:25:00|22.74|22.38|22.75|22.39|22.76|22.4|22.72|22.36|18
1595885400000|2020-07-27 21:30:00|22.74|22.38|22.67|22.31|22.74|22.38|22.65|22.29|56
1595885700000|2020-07-27 21:35:00|22.68|22.32|22.74|22.38|22.74|22.38|22.68|22.32|20
1595886000000|2020-07-27 21:40:00|22.75|22.39|22.74|22.38|22.78|22.42|22.72|22.36|39
1595886300000|2020-07-27 21:45:00|22.75|22.39|22.72|22.36|22.82|22.46|22.72|22.36|76
1595886600000|2020-07-27 21:50:00|22.71|22.35|22.63|22.27|22.79|22.43|22.63|22.27|109
1595886900000|2020-07-27 21:55:00|22.62|22.26|22.74|22.38|22.75|22.39|22.59|22.23|162
1595887200000|2020-07-27 22:00:00|22.75|22.39|22.79|22.43|22.8|22.44|22.73|22.37|105
1595887500000|2020-07-27 22:05:00|22.8|22.44|22.88|22.52|22.88|22.52|22.77|22.41|167
1595887800000|2020-07-27 22:10:00|22.89|22.53|22.87|22.51|22.92|22.56|22.83|22.47|199
1595888100000|2020-07-27 22:15:00|22.88|22.52|22.93|22.57|22.99|22.63|22.86|22.5|160
1595888400000|2020-07-27 22:20:00|22.92|22.56|22.79|22.43|22.95|22.59|22.73|22.37|239
1595888700000|2020-07-27 22:25:00|22.78|22.42|22.89|22.53|22.93|22.57|22.77|22.41|194
1595889000000|2020-07-27 22:30:00|22.88|22.52|22.92|22.56|22.92|22.56|22.79|22.43|85
1595889300000|2020-07-27 22:35:00|22.93|22.57|23.01|22.65|23.01|22.65|22.91|22.55|79
1595889600000|2020-07-27 22:40:00|23.02|22.66|22.99|22.63|23.13|22.77|22.99|22.63|100
1595889900000|2020-07-27 22:45:00|22.98|22.62|22.94|22.58|22.99|22.63|22.88|22.52|104
1595890200000|2020-07-27 22:50:00|22.93|22.57|22.94|22.58|22.96|22.6|22.88|22.52|89
1595890500000|2020-07-27 22:55:00|22.95|22.59|22.92|22.56|22.98|22.62|22.91|22.55|54
1595890800000|2020-07-27 23:00:00|22.91|22.55|22.93|22.57|23.02|22.66|22.83|22.47|135
1595891100000|2020-07-27 23:05:00|22.92|22.56|22.97|22.61|23.02|22.66|22.91|22.55|110
1595891400000|2020-07-27 23:10:00|22.96|22.6|22.95|22.59|22.98|22.62|22.92|22.56|62
1595891700000|2020-07-27 23:15:00|22.96|22.6|22.5|22.14|22.99|22.63|22.46|22.1|180
1595892000000|2020-07-27 23:20:00|22.49|22.13|22.73|22.37|22.76|22.4|22.46|22.1|400
1595892300000|2020-07-27 23:25:00|22.74|22.38|22.67|22.31|22.74|22.38|22.61|22.25|148
1595892600000|2020-07-27 23:30:00|22.66|22.3|22.71|22.35|22.71|22.35|22.61|22.25|94
1595892900000|2020-07-27 23:35:00|22.72|22.36|22.64|22.28|22.72|22.36|22.63|22.27|101
1595893200000|2020-07-27 23:40:00|22.63|22.27|22.65|22.29|22.68|22.32|22.62|22.26|65
1595893500000|2020-07-27 23:45:00|22.64|22.28|22.65|22.29|22.66|22.3|22.59|22.23|72
1595893800000|2020-07-27 23:50:00|22.64|22.28|22.61|22.25|22.67|22.31|22.6|22.24|25
1595894100000|2020-07-27 23:55:00|22.6|22.24|22.65|22.29|22.65|22.29|22.57|22.21|46
1595894400000|2020-07-28 00:00:00|22.66|22.3|22.67|22.31|22.75|22.39|22.61|22.25|167
1595894700000|2020-07-28 00:05:00|22.66|22.3|22.65|22.29|22.69|22.33|22.61|22.25|116
1595895000000|2020-07-28 00:10:00|22.66|22.3|22.73|22.37|22.75|22.39|22.65|22.29|80
1595895300000|2020-07-28 00:15:00|22.74|22.38|22.83|22.47|22.84|22.48|22.71|22.35|58
1595895600000|2020-07-28 00:20:00|22.82|22.46|22.81|22.45|22.86|22.5|22.8|22.44|50
1595895900000|2020-07-28 00:25:00|22.8|22.44|22.84|22.48|22.87|22.51|22.79|22.43|49
1595896200000|2020-07-28 00:30:00|22.83|22.47|22.75|22.39|22.84|22.48|22.7|22.34|76
1595896500000|2020-07-28 00:35:00|22.74|22.38|22.79|22.43|22.8|22.44|22.74|22.38|30
1595896800000|2020-07-28 00:40:00|22.78|22.42|22.84|22.48|22.84|22.48|22.78|22.42|21
1595897100000|2020-07-28 00:45:00|22.85|22.49|22.85|22.49|22.88|22.52|22.84|22.48|23
1595897400000|2020-07-28 00:50:00|22.84|22.48|22.79|22.43|22.84|22.48|22.78|22.42|28
1595897700000|2020-07-28 00:55:00|22.8|22.44|22.76|22.4|22.81|22.45|22.76|22.4|31
1595898000000|2020-07-28 01:00:00|22.75|22.39|22.84|22.48|22.85|22.49|22.72|22.36|40
1595898300000|2020-07-28 01:05:00|22.85|22.49|22.81|22.45|22.86|22.5|22.8|22.44|29
1595898900000|2020-07-28 01:15:00|22.8|22.44|22.85|22.49|22.87|22.51|22.79|22.43|22
1595899200000|2020-07-28 01:20:00|22.86|22.5|22.84|22.48|22.87|22.51|22.79|22.43|51
1595899500000|2020-07-28 01:25:00|22.83|22.47|22.77|22.41|22.84|22.48|22.73|22.37|101
1595899800000|2020-07-28 01:30:00|22.78|22.42|22.8|22.44|22.85|22.49|22.77|22.41|37
1595900100000|2020-07-28 01:35:00|22.79|22.43|22.73|22.37|22.79|22.43|22.72|22.36|31
1595900400000|2020-07-28 01:40:00|22.74|22.38|22.71|22.35|22.75|22.39|22.69|22.33|36
1595900700000|2020-07-28 01:45:00|22.7|22.34|22.68|22.32|22.7|22.34|22.67|22.31|21
1595901000000|2020-07-28 01:50:00|22.69|22.33|22.72|22.36|22.77|22.41|22.68|22.32|38
1595901300000|2020-07-28 01:55:00|22.71|22.35|22.73|22.37|22.74|22.38|22.69|22.33|37
1595901600000|2020-07-28 02:00:00|22.72|22.36|22.77|22.41|22.77|22.41|22.72|22.36|30
1595901900000|2020-07-28 02:05:00|22.76|22.4|22.75|22.39|22.79|22.43|22.74|22.38|57
1595902200000|2020-07-28 02:10:00|22.74|22.38|22.63|22.27|22.74|22.38|22.61|22.25|48
1595902500000|2020-07-28 02:15:00|22.62|22.26|22.58|22.22|22.63|22.27|22.57|22.21|42
1595902800000|2020-07-28 02:20:00|22.57|22.21|22.55|22.19|22.59|22.23|22.54|22.18|29
1595903100000|2020-07-28 02:25:00|22.56|22.2|22.57|22.21|22.61|22.25|22.54|22.18|25
1595903400000|2020-07-28 02:30:00|22.56|22.2|22.58|22.22|22.58|22.22|22.53|22.17|41
1595903700000|2020-07-28 02:35:00|22.57|22.21|22.66|22.3|22.66|22.3|22.56|22.2|24
1595904000000|2020-07-28 02:40:00|22.65|22.29|22.67|22.31|22.67|22.31|22.61|22.25|49
1595904300000|2020-07-28 02:45:00|22.68|22.32|22.64|22.28|22.68|22.32|22.64|22.28|23
1595904600000|2020-07-28 02:50:00|22.63|22.27|22.6|22.24|22.64|22.28|22.58|22.22|32
1595904900000|2020-07-28 02:55:00|22.61|22.25|22.57|22.21|22.64|22.28|22.55|22.19|61
1595905200000|2020-07-28 03:00:00|22.56|22.2|22.52|22.16|22.56|22.2|22.48|22.12|86
1595905500000|2020-07-28 03:05:00|22.51|22.15|22.46|22.1|22.52|22.16|22.44|22.08|71
1595905800000|2020-07-28 03:10:00|22.45|22.09|22.48|22.12|22.51|22.15|22.45|22.09|26
1595906100000|2020-07-28 03:15:00|22.47|22.11|22.48|22.12|22.51|22.15|22.47|22.11|26
1595906400000|2020-07-28 03:20:00|22.49|22.13|22.53|22.17|22.53|22.17|22.49|22.13|33
1595906700000|2020-07-28 03:25:00|22.54|22.18|22.5|22.14|22.54|22.18|22.48|22.12|13
1595907000000|2020-07-28 03:30:00|22.49|22.13|22.44|22.08|22.5|22.14|22.37|22.01|49
1595907300000|2020-07-28 03:35:00|22.43|22.07|22.43|22.07|22.44|22.08|22.39|22.03|43
1595907600000|2020-07-28 03:40:00|22.42|22.06|22.35|21.99|22.43|22.07|22.26|21.9|62
1595907900000|2020-07-28 03:45:00|22.34|21.98|22.34|21.98|22.35|21.99|22.28|21.92|47
1595908200000|2020-07-28 03:50:00|22.33|21.97|22.42|22.06|22.43|22.07|22.33|21.97|44
1595908500000|2020-07-28 03:55:00|22.41|22.05|22.43|22.07|22.43|22.07|22.4|22.04|23
1595908800000|2020-07-28 04:00:00|22.42|22.06|22.48|22.12|22.48|22.12|22.42|22.06|37
1595909100000|2020-07-28 04:05:00|22.47|22.11|22.47|22.11|22.48|22.12|22.46|22.1|17
1595909400000|2020-07-28 04:10:00|22.46|22.1|22.47|22.11|22.49|22.13|22.45|22.09|19
1595909700000|2020-07-28 04:15:00|22.46|22.1|22.45|22.09|22.46|22.1|22.43|22.07|12
1595910000000|2020-07-28 04:20:00|22.46|22.1|22.44|22.08|22.46|22.1|22.44|22.08|17
1595910300000|2020-07-28 04:25:00|22.45|22.09|22.39|22.03|22.46|22.1|22.39|22.03|31
1595910600000|2020-07-28 04:30:00|22.4|22.04|22.48|22.12|22.48|22.12|22.38|22.02|31
1595910900000|2020-07-28 04:35:00|22.49|22.13|22.48|22.12|22.5|22.14|22.45|22.09|12
1595911200000|2020-07-28 04:40:00|22.47|22.11|22.48|22.12|22.48|22.12|22.46|22.1|4
1595911500000|2020-07-28 04:45:00|22.49|22.13|22.48|22.12|22.51|22.15|22.47|22.11|8
1595911800000|2020-07-28 04:50:00|22.47|22.11|22.5|22.14|22.51|22.15|22.47|22.11|30
1595912100000|2020-07-28 04:55:00|22.49|22.13|22.52|22.16|22.52|22.16|22.49|22.13|8
1595912400000|2020-07-28 05:00:00|22.51|22.15|22.52|22.16|22.52|22.16|22.49|22.13|6
1595912700000|2020-07-28 05:05:00|22.53|22.17|22.54|22.18|22.55|22.19|22.53|22.17|6
1595913000000|2020-07-28 05:10:00|22.55|22.19|22.53|22.17|22.55|22.19|22.53|22.17|23
1595913300000|2020-07-28 05:15:00|22.54|22.18|22.56|22.2|22.58|22.22|22.54|22.18|13
1595913600000|2020-07-28 05:20:00|22.55|22.19|22.53|22.17|22.57|22.21|22.53|22.17|17
1595913900000|2020-07-28 05:25:00|22.52|22.16|22.52|22.16|22.54|22.18|22.49|22.13|27
1595914200000|2020-07-28 05:30:00|22.51|22.15|22.5|22.14|22.51|22.15|22.49|22.13|15
1595914500000|2020-07-28 05:35:00|22.49|22.13|22.45|22.09|22.49|22.13|22.45|22.09|7
1595914800000|2020-07-28 05:40:00|22.44|22.08|22.41|22.05|22.44|22.08|22.37|22.01|42
1595915100000|2020-07-28 05:45:00|22.4|22.04|22.41|22.05|22.44|22.08|22.37|22.01|47
1595915400000|2020-07-28 05:50:00|22.4|22.04|22.43|22.07|22.44|22.08|22.39|22.03|26
1595915700000|2020-07-28 05:55:00|22.42|22.06|22.45|22.09|22.45|22.09|22.39|22.03|34
1595916000000|2020-07-28 06:00:00|22.44|22.08|22.45|22.09|22.45|22.09|22.41|22.05|12
1595916300000|2020-07-28 06:05:00|22.44|22.08|22.42|22.06|22.44|22.08|22.42|22.06|11
1595916600000|2020-07-28 06:10:00|22.41|22.05|22.42|22.06|22.44|22.08|22.4|22.04|20
1595916900000|2020-07-28 06:15:00|22.41|22.05|22.45|22.09|22.45|22.09|22.4|22.04|58
1595917200000|2020-07-28 06:20:00|22.47|22.11|22.43|22.07|22.51|22.15|22.43|22.07|30
1595917500000|2020-07-28 06:25:00|22.42|22.06|22.36|22|22.44|22.08|22.31|21.95|57
1595917800000|2020-07-28 06:30:00|22.37|22.01|22.4|22.04|22.4|22.04|22.29|21.93|24
1595918100000|2020-07-28 06:35:00|22.41|22.05|22.4|22.04|22.42|22.06|22.39|22.03|17
1595918400000|2020-07-28 06:40:00|22.41|22.05|22.43|22.07|22.43|22.07|22.41|22.05|3
1595918700000|2020-07-28 06:45:00|22.44|22.08|22.44|22.08|22.45|22.09|22.42|22.06|11
1595919000000|2020-07-28 06:50:00|22.43|22.07|22.44|22.08|22.44|22.08|22.43|22.07|2
1595919300000|2020-07-28 06:55:00|22.45|22.09|22.47|22.11|22.47|22.11|22.42|22.06|11
1595919600000|2020-07-28 07:00:00|22.46|22.1|22.49|22.13|22.5|22.14|22.44|22.08|35
1595919900000|2020-07-28 07:05:00|22.5|22.14|22.46|22.1|22.5|22.14|22.45|22.09|28
1595920200000|2020-07-28 07:10:00|22.47|22.11|22.48|22.12|22.5|22.14|22.46|22.1|12
1595920500000|2020-07-28 07:15:00|22.49|22.13|22.48|22.12|22.51|22.15|22.48|22.12|14
1595920800000|2020-07-28 07:20:00|22.49|22.13|22.48|22.12|22.49|22.13|22.47|22.11|10
1595921100000|2020-07-28 07:25:00|22.47|22.11|22.49|22.13|22.49|22.13|22.46|22.1|9
1595921400000|2020-07-28 07:30:00|22.5|22.14|22.49|22.13|22.51|22.15|22.47|22.11|18
1595921700000|2020-07-28 07:35:00|22.5|22.14|22.46|22.1|22.5|22.14|22.4|22.04|68
1595922000000|2020-07-28 07:40:00|22.45|22.09|22.43|22.07|22.45|22.09|22.39|22.03|17
1595922300000|2020-07-28 07:45:00|22.42|22.06|22.45|22.09|22.49|22.13|22.42|22.06|44
1595922600000|2020-07-28 07:50:00|22.44|22.08|22.43|22.07|22.46|22.1|22.42|22.06|20
1595922900000|2020-07-28 07:55:00|22.42|22.06|22.41|22.05|22.42|22.06|22.38|22.02|20
1595923200000|2020-07-28 08:00:00|22.42|22.06|22.37|22.01|22.42|22.06|22.36|22|28
1595923500000|2020-07-28 08:05:00|22.36|22|22.35|21.99|22.38|22.02|22.31|21.95|48
1595923800000|2020-07-28 08:10:00|22.34|21.98|22.38|22.02|22.39|22.03|22.29|21.93|41
1595924100000|2020-07-28 08:15:00|22.37|22.01|22.38|22.02|22.39|22.03|22.36|22|16
1595924400000|2020-07-28 08:20:00|22.39|22.03|22.39|22.03|22.42|22.06|22.39|22.03|11
1595924700000|2020-07-28 08:25:00|22.4|22.04|22.41|22.05|22.42|22.06|22.4|22.04|10
1595925000000|2020-07-28 08:30:00|22.4|22.04|22.34|21.98|22.41|22.05|22.33|21.97|27
1595925300000|2020-07-28 08:35:00|22.35|21.99|22.37|22.01|22.38|22.02|22.35|21.99|11
1595925600000|2020-07-28 08:40:00|22.36|22|22.32|21.96|22.37|22.01|22.31|21.95|17
1595925900000|2020-07-28 08:45:00|22.33|21.97|22.32|21.96|22.35|21.99|22.31|21.95|38
1595926200000|2020-07-28 08:50:00|22.31|21.95|22.11|21.75|22.32|21.96|22.09|21.73|82
1595926500000|2020-07-28 08:55:00|22.1|21.74|22.02|21.66|22.13|21.77|22.02|21.66|45
1595926800000|2020-07-28 09:00:00|22.03|21.67|22.2|21.84|22.21|21.85|22.03|21.67|47
1595927100000|2020-07-28 09:05:00|22.19|21.83|22.17|21.81|22.24|21.88|22.17|21.81|19
1595927400000|2020-07-28 09:10:00|22.16|21.8|22.16|21.8|22.21|21.85|22.15|21.79|15
1595927700000|2020-07-28 09:15:00|22.17|21.81|22.12|21.76|22.18|21.82|22.12|21.76|28
1595928000000|2020-07-28 09:20:00|22.11|21.75|22.08|21.72|22.11|21.75|22.04|21.68|38
1595928300000|2020-07-28 09:25:00|22.07|21.71|22.01|21.65|22.07|21.71|21.93|21.57|106
1595928600000|2020-07-28 09:30:00|22|21.64|22.02|21.66|22.05|21.69|21.98|21.62|45
1595928900000|2020-07-28 09:35:00|22.03|21.67|22.11|21.75|22.13|21.77|22.03|21.67|19
1595929200000|2020-07-28 09:40:00|22.1|21.74|22.13|21.77|22.13|21.77|22.08|21.72|24
1595929500000|2020-07-28 09:45:00|22.12|21.76|22.1|21.74|22.12|21.76|22.08|21.72|43
1595929800000|2020-07-28 09:50:00|22.11|21.75|21.99|21.63|22.11|21.75|21.98|21.62|26
1595930100000|2020-07-28 09:55:00|22|21.64|22.04|21.68|22.04|21.68|22|21.64|9
1595930400000|2020-07-28 10:00:00|22.02|21.66|21.98|21.62|22.02|21.66|21.97|21.61|39
1595930700000|2020-07-28 10:05:00|21.97|21.61|21.98|21.62|22.03|21.67|21.94|21.58|69
1595931000000|2020-07-28 10:10:00|21.97|21.61|21.95|21.59|22|21.64|21.93|21.57|75
1595931300000|2020-07-28 10:15:00|21.96|21.6|22.09|21.73|22.09|21.73|21.95|21.59|59
1595931600000|2020-07-28 10:20:00|22.1|21.74|22.1|21.74|22.14|21.78|22.08|21.72|42
1595931900000|2020-07-28 10:25:00|22.11|21.75|22.15|21.79|22.15|21.79|22.11|21.75|17
1595932200000|2020-07-28 10:30:00|22.14|21.78|22.18|21.82|22.19|21.83|22.14|21.78|15
1595932500000|2020-07-28 10:35:00|22.17|21.81|22.18|21.82|22.22|21.86|22.11|21.75|43
1595932800000|2020-07-28 10:40:00|22.17|21.81|22.22|21.86|22.23|21.87|22.17|21.81|14
1595933100000|2020-07-28 10:45:00|22.21|21.85|22.25|21.89|22.25|21.89|22.2|21.84|18
1595933400000|2020-07-28 10:50:00|22.24|21.88|22.24|21.88|22.25|21.89|22.23|21.87|19
1595933700000|2020-07-28 10:55:00|22.23|21.87|22.25|21.89|22.26|21.9|22.23|21.87|25
1595934000000|2020-07-28 11:00:00|22.24|21.88|22.23|21.87|22.26|21.9|22.21|21.85|22
1595934300000|2020-07-28 11:05:00|22.24|21.88|22.28|21.92|22.3|21.94|22.23|21.87|33
1595934600000|2020-07-28 11:10:00|22.29|21.93|22.28|21.92|22.3|21.94|22.27|21.91|64
1595934900000|2020-07-28 11:15:00|22.29|21.93|22.27|21.91|22.29|21.93|22.27|21.91|19
1595935200000|2020-07-28 11:20:00|22.28|21.92|22.3|21.94|22.3|21.94|22.26|21.9|19
1595935500000|2020-07-28 11:25:00|22.31|21.95|22.23|21.87|22.32|21.96|22.22|21.86|62
1595935800000|2020-07-28 11:30:00|22.24|21.88|22.23|21.87|22.24|21.88|22.21|21.85|28
1595936100000|2020-07-28 11:35:00|22.22|21.86|22.21|21.85|22.23|21.87|22.2|21.84|22
1595936400000|2020-07-28 11:40:00|22.22|21.86|22.23|21.87|22.24|21.88|22.21|21.85|12
1595936700000|2020-07-28 11:45:00|22.24|21.88|22.2|21.84|22.25|21.89|22.2|21.84|45
1595937000000|2020-07-28 11:50:00|22.21|21.85|22.2|21.84|22.21|21.85|22.19|21.83|30
1595937300000|2020-07-28 11:55:00|22.21|21.85|22.23|21.87|22.27|21.91|22.2|21.84|23
1595937600000|2020-07-28 12:00:00|22.24|21.88|22.21|21.85|22.28|21.92|22.21|21.85|40
1595937900000|2020-07-28 12:05:00|22.2|21.84|22.19|21.83|22.23|21.87|22.19|21.83|25
1595938200000|2020-07-28 12:10:00|22.2|21.84|22.21|21.85|22.22|21.86|22.19|21.83|26
1595938500000|2020-07-28 12:15:00|22.2|21.84|22.22|21.86|22.23|21.87|22.19|21.83|27
1595938800000|2020-07-28 12:20:00|22.21|21.85|22.23|21.87|22.24|21.88|22.2|21.84|23
1595939100000|2020-07-28 12:25:00|22.22|21.86|22.24|21.88|22.25|21.89|22.19|21.83|27
1595939400000|2020-07-28 12:30:00|22.25|21.89|22.25|21.89|22.28|21.92|22.17|21.81|41
1595939700000|2020-07-28 12:35:00|22.26|21.9|22.23|21.87|22.27|21.91|22.21|21.85|34
1595940000000|2020-07-28 12:40:00|22.24|21.88|22.27|21.91|22.31|21.95|22.24|21.88|39
1595940300000|2020-07-28 12:45:00|22.26|21.9|22.22|21.86|22.26|21.9|22.21|21.85|25
1595940600000|2020-07-28 12:50:00|22.21|21.85|22.18|21.82|22.22|21.86|22.17|21.81|20
1595940900000|2020-07-28 12:55:00|22.17|21.81|22.17|21.81|22.2|21.84|22.16|21.8|29
1595941200000|2020-07-28 13:00:00|22.18|21.82|22.2|21.84|22.2|21.84|22.18|21.82|10
1595941500000|2020-07-28 13:05:00|22.21|21.85|22.22|21.86|22.22|21.86|22.18|21.82|18
1595941800000|2020-07-28 13:10:00|22.23|21.87|22.23|21.87|22.23|21.87|22.2|21.84|19
1595942100000|2020-07-28 13:15:00|22.22|21.86|22.21|21.85|22.24|21.88|22.19|21.83|22
1595942400000|2020-07-28 13:20:00|22.22|21.86|22.18|21.82|22.22|21.86|22.17|21.81|23
1595942700000|2020-07-28 13:25:00|22.19|21.83|22.2|21.84|22.2|21.84|22.16|21.8|16
1595943000000|2020-07-28 13:30:00|22.19|21.83|22.2|21.84|22.2|21.84|22.17|21.81|24
1595943300000|2020-07-28 13:35:00|22.19|21.83|22.15|21.79|22.19|21.83|22.14|21.78|19
1595943600000|2020-07-28 13:40:00|22.14|21.78|22.13|21.77|22.15|21.79|22.13|21.77|16
1595943900000|2020-07-28 13:45:00|22.14|21.78|22.2|21.84|22.23|21.87|22.14|21.78|25
1595944200000|2020-07-28 13:50:00|22.21|21.85|22.34|21.98|22.34|21.98|22.21|21.85|38
1595944500000|2020-07-28 13:55:00|22.35|21.99|22.42|22.06|22.43|22.07|22.35|21.99|52
1595944800000|2020-07-28 14:00:00|22.43|22.07|22.47|22.11|22.48|22.12|22.42|22.06|41
1595945100000|2020-07-28 14:05:00|22.48|22.12|22.56|22.2|22.59|22.23|22.48|22.12|41
1595945400000|2020-07-28 14:10:00|22.57|22.21|22.66|22.3|22.67|22.31|22.54|22.18|70
1595945700000|2020-07-28 14:15:00|22.65|22.29|22.6|22.24|22.65|22.29|22.55|22.19|42
1595946000000|2020-07-28 14:20:00|22.59|22.23|22.57|22.21|22.6|22.24|22.54|22.18|64
1595946300000|2020-07-28 14:25:00|22.58|22.22|22.54|22.18|22.6|22.24|22.51|22.15|81
1595946600000|2020-07-28 14:30:00|22.53|22.17|22.62|22.26|22.62|22.26|22.5|22.14|57
1595946900000|2020-07-28 14:35:00|22.63|22.27|22.69|22.33|22.72|22.36|22.62|22.26|62
1595947200000|2020-07-28 14:40:00|22.7|22.34|22.63|22.27|22.7|22.34|22.6|22.24|58
1595947500000|2020-07-28 14:45:00|22.64|22.28|22.75|22.39|22.76|22.4|22.64|22.28|48
1595947800000|2020-07-28 14:50:00|22.74|22.38|22.8|22.44|22.8|22.44|22.72|22.36|39
1595948100000|2020-07-28 14:55:00|22.81|22.45|22.89|22.53|22.89|22.53|22.78|22.42|51
1595948400000|2020-07-28 15:00:00|22.9|22.54|22.84|22.48|22.91|22.55|22.79|22.43|57
1595948700000|2020-07-28 15:05:00|22.85|22.49|22.74|22.38|22.85|22.49|22.73|22.37|69
1595949000000|2020-07-28 15:10:00|22.75|22.39|22.77|22.41|22.78|22.42|22.74|22.38|21
1595949300000|2020-07-28 15:15:00|22.76|22.4|22.7|22.34|22.76|22.4|22.69|22.33|33
1595949600000|2020-07-28 15:20:00|22.71|22.35|22.74|22.38|22.77|22.41|22.71|22.35|36
1595949900000|2020-07-28 15:25:00|22.75|22.39|22.79|22.43|22.84|22.48|22.74|22.38|38
1595950200000|2020-07-28 15:30:00|22.8|22.44|22.9|22.54|22.91|22.55|22.79|22.43|29
1595950500000|2020-07-28 15:35:00|22.91|22.55|22.87|22.51|22.94|22.58|22.86|22.5|36
1595950800000|2020-07-28 15:40:00|22.88|22.52|22.75|22.39|22.89|22.53|22.74|22.38|40
1595951100000|2020-07-28 15:45:00|22.76|22.4|22.89|22.53|22.9|22.54|22.75|22.39|40
1595951400000|2020-07-28 15:50:00|22.9|22.54|22.94|22.58|22.94|22.58|22.89|22.53|39
1595951700000|2020-07-28 15:55:00|22.93|22.57|23.01|22.65|23.01|22.65|22.93|22.57|21
1595952000000|2020-07-28 16:00:00|23.02|22.66|22.67|22.31|23.03|22.67|22.61|22.25|189
1595952300000|2020-07-28 16:05:00|22.68|22.32|22.82|22.46|22.82|22.46|22.67|22.31|103
1595952600000|2020-07-28 16:10:00|22.83|22.47|23.02|22.66|23.12|22.76|22.82|22.46|172
1595952900000|2020-07-28 16:15:00|23.03|22.67|22.94|22.58|23.08|22.72|22.83|22.47|167
1595953200000|2020-07-28 16:20:00|22.95|22.59|22.9|22.54|23.04|22.68|22.85|22.49|100
1595953500000|2020-07-28 16:25:00|22.91|22.55|22.91|22.55|22.95|22.59|22.85|22.49|93
1595953800000|2020-07-28 16:30:00|22.9|22.54|22.94|22.58|22.95|22.59|22.8|22.44|104
1595954100000|2020-07-28 16:35:00|22.93|22.57|22.92|22.56|22.94|22.58|22.9|22.54|34
1595954400000|2020-07-28 16:40:00|22.91|22.55|22.66|22.3|22.91|22.55|22.64|22.28|147
1595954700000|2020-07-28 16:45:00|22.65|22.29|22.8|22.44|22.81|22.45|22.6|22.24|155
1595955000000|2020-07-28 16:50:00|22.81|22.45|22.77|22.41|22.83|22.47|22.73|22.37|56
1595955300000|2020-07-28 16:55:00|22.78|22.42|22.8|22.44|22.81|22.45|22.77|22.41|43
1595955600000|2020-07-28 17:00:00|22.79|22.43|22.79|22.43|22.82|22.46|22.78|22.42|37
1595955900000|2020-07-28 17:05:00|22.78|22.42|22.73|22.37|22.78|22.42|22.7|22.34|38
1595956200000|2020-07-28 17:10:00|22.74|22.38|22.8|22.44|22.8|22.44|22.74|22.38|13
1595956500000|2020-07-28 17:15:00|22.79|22.43|22.76|22.4|22.79|22.43|22.74|22.38|18
1595956800000|2020-07-28 17:20:00|22.77|22.41|22.83|22.47|22.84|22.48|22.77|22.41|29
1595957100000|2020-07-28 17:25:00|22.84|22.48|22.88|22.52|22.88|22.52|22.83|22.47|23
1595957400000|2020-07-28 17:30:00|22.87|22.51|22.89|22.53|22.91|22.55|22.83|22.47|71
1595957700000|2020-07-28 17:35:00|22.9|22.54|22.84|22.48|22.9|22.54|22.82|22.46|19
1595958000000|2020-07-28 17:40:00|22.83|22.47|22.85|22.49|22.91|22.55|22.83|22.47|34
1595958300000|2020-07-28 17:45:00|22.84|22.48|22.87|22.51|22.89|22.53|22.84|22.48|24
1595958600000|2020-07-28 17:50:00|22.86|22.5|22.82|22.46|22.87|22.51|22.78|22.42|33
1595958900000|2020-07-28 17:55:00|22.81|22.45|22.76|22.4|22.82|22.46|22.76|22.4|36
1595959200000|2020-07-28 18:00:00|22.75|22.39|22.78|22.42|22.82|22.46|22.73|22.37|40
1595959500000|2020-07-28 18:05:00|22.79|22.43|22.84|22.48|22.85|22.49|22.78|22.42|32
1595959800000|2020-07-28 18:10:00|22.85|22.49|22.88|22.52|22.91|22.55|22.84|22.48|32
1595960100000|2020-07-28 18:15:00|22.87|22.51|22.91|22.55|22.92|22.56|22.8|22.44|50
1595960400000|2020-07-28 18:20:00|22.9|22.54|22.87|22.51|22.91|22.55|22.83|22.47|41
1595960700000|2020-07-28 18:25:00|22.88|22.52|22.85|22.49|22.89|22.53|22.84|22.48|47
1595961000000|2020-07-28 18:30:00|22.84|22.48|22.81|22.45|22.85|22.49|22.81|22.45|34
1595961300000|2020-07-28 18:35:00|22.8|22.44|22.75|22.39|22.81|22.45|22.71|22.35|49
1595961600000|2020-07-28 18:40:00|22.76|22.4|22.74|22.38|22.76|22.4|22.69|22.33|59
1595961900000|2020-07-28 18:45:00|22.75|22.39|22.77|22.41|22.78|22.42|22.74|22.38|51
1595962200000|2020-07-28 18:50:00|22.76|22.4|22.8|22.44|22.8|22.44|22.76|22.4|43
1595962500000|2020-07-28 18:55:00|22.81|22.45|22.82|22.46|22.84|22.48|22.8|22.44|35
1595962800000|2020-07-28 19:00:00|22.81|22.45|22.79|22.43|22.83|22.47|22.79|22.43|31
1595963100000|2020-07-28 19:05:00|22.78|22.42|22.74|22.38|22.79|22.43|22.72|22.36|44
1595963400000|2020-07-28 19:10:00|22.75|22.39|22.73|22.37|22.75|22.39|22.72|22.36|35
1595963700000|2020-07-28 19:15:00|22.74|22.38|22.86|22.5|22.87|22.51|22.71|22.35|50
1595964000000|2020-07-28 19:20:00|22.87|22.51|22.89|22.53|22.89|22.53|22.85|22.49|39
1595964300000|2020-07-28 19:25:00|22.9|22.54|22.97|22.61|22.98|22.62|22.88|22.52|48
1595964600000|2020-07-28 19:30:00|22.98|22.62|22.94|22.58|23.03|22.67|22.92|22.56|85
1595964900000|2020-07-28 19:35:00|22.93|22.57|22.99|22.63|23.02|22.66|22.93|22.57|77
1595965200000|2020-07-28 19:40:00|23|22.64|23.06|22.7|23.08|22.72|23|22.64|54
1595965500000|2020-07-28 19:45:00|23.07|22.71|23.03|22.67|23.07|22.71|23|22.64|91
1595965800000|2020-07-28 19:50:00|23.02|22.66|23.1|22.74|23.1|22.74|23|22.64|45
1595966100000|2020-07-28 19:55:00|23.11|22.75|23.11|22.75|23.17|22.81|23.1|22.74|69
1595966400000|2020-07-28 20:00:00|23.1|22.74|23.19|22.83|23.19|22.83|23.1|22.74|48
1595966700000|2020-07-28 20:05:00|23.18|22.82|23.28|22.92|23.29|22.93|23.16|22.8|109
1595967000000|2020-07-28 20:10:00|23.29|22.93|23.31|22.95|23.36|23|23.28|22.92|139
1595967300000|2020-07-28 20:15:00|23.32|22.96|23.21|22.85|23.36|23|23.17|22.81|111
1595967600000|2020-07-28 20:20:00|23.22|22.86|23.27|22.91|23.27|22.91|23.17|22.81|72
1595967900000|2020-07-28 20:25:00|23.28|22.92|23.39|23.03|23.39|23.03|23.28|22.92|59
1595968200000|2020-07-28 20:30:00|23.38|23.02|23.53|23.17|23.53|23.17|23.37|23.01|115
1595968500000|2020-07-28 20:35:00|23.54|23.18|23.5|23.14|23.54|23.18|23.46|23.1|95
1595968800000|2020-07-28 20:40:00|23.51|23.15|23.44|23.08|23.51|23.15|23.3|22.94|160
1595969100000|2020-07-28 20:45:00|23.45|23.09|23.53|23.17|23.53|23.17|23.42|23.06|47
1595969400000|2020-07-28 20:50:00|23.52|23.16|23.5|23.14|23.59|23.23|23.48|23.12|70
1595969700000|2020-07-28 20:55:00|23.51|23.15|23.55|23.19|23.55|23.19|23.41|23.05|98
1595970000000|2020-07-28 21:00:00|23.56|23.2|23.66|23.3|23.66|23.3|23.55|23.19|89
1595970300000|2020-07-28 21:05:00|23.67|23.31|23.66|23.3|23.67|23.31|23.62|23.26|72
1595970600000|2020-07-28 21:10:00|23.65|23.29|23.51|23.15|23.65|23.29|23.44|23.08|83
1595970900000|2020-07-28 21:15:00|23.5|23.14|23.47|23.11|23.52|23.16|23.46|23.1|53
1595971200000|2020-07-28 21:20:00|23.48|23.12|23.47|23.11|23.5|23.14|23.47|23.11|62
1595971500000|2020-07-28 21:25:00|23.48|23.12|23.37|23.01|23.48|23.12|23.37|23.01|32
1595971800000|2020-07-28 21:30:00|23.38|23.02|23.47|23.11|23.47|23.11|23.37|23.01|64
1595972100000|2020-07-28 21:35:00|23.48|23.12|23.61|23.25|23.61|23.25|23.48|23.12|57
1595972400000|2020-07-28 21:40:00|23.6|23.24|23.61|23.25|23.61|23.25|23.56|23.2|20
1595972700000|2020-07-28 21:45:00|23.6|23.24|23.56|23.2|23.6|23.24|23.43|23.07|119
1595973000000|2020-07-28 21:50:00|23.57|23.21|23.55|23.19|23.59|23.23|23.49|23.13|56
1595973300000|2020-07-28 21:55:00|23.54|23.18|23.51|23.15|23.58|23.22|23.51|23.15|51
1595973600000|2020-07-28 22:00:00|23.52|23.16|23.47|23.11|23.56|23.2|23.47|23.11|51
1595973900000|2020-07-28 22:05:00|23.46|23.1|23.47|23.11|23.47|23.11|23.43|23.07|80
1595974200000|2020-07-28 22:10:00|23.48|23.12|23.41|23.05|23.48|23.12|23.4|23.04|86
1595974500000|2020-07-28 22:15:00|23.42|23.06|23.41|23.05|23.43|23.07|23.37|23.01|90
1595974800000|2020-07-28 22:20:00|23.42|23.06|23.4|23.04|23.44|23.08|23.38|23.02|112
1595975100000|2020-07-28 22:25:00|23.41|23.05|23.28|22.92|23.41|23.05|23.28|22.92|130
1595975400000|2020-07-28 22:30:00|23.26|22.9|23.09|22.73|23.29|22.93|23.08|22.72|198
1595975700000|2020-07-28 22:35:00|23.1|22.74|23.28|22.92|23.28|22.92|23.09|22.73|127
1595976000000|2020-07-28 22:40:00|23.27|22.91|23.28|22.92|23.3|22.94|23.27|22.91|20
1595976300000|2020-07-28 22:45:00|23.27|22.91|23.31|22.95|23.33|22.97|23.27|22.91|45
1595976600000|2020-07-28 22:50:00|23.32|22.96|23.37|23.01|23.37|23.01|23.31|22.95|26
1595976900000|2020-07-28 22:55:00|23.38|23.02|23.3|22.94|23.38|23.02|23.3|22.94|47
1595977200000|2020-07-28 23:00:00|23.31|22.95|23.37|23.01|23.37|23.01|23.3|22.94|34
1595977500000|2020-07-28 23:05:00|23.39|23.03|23.39|23.03|23.4|23.04|23.37|23.01|29
1595977800000|2020-07-28 23:10:00|23.4|23.04|23.41|23.05|23.42|23.06|23.39|23.03|22
1595978100000|2020-07-28 23:15:00|23.4|23.04|23.4|23.04|23.42|23.06|23.35|22.99|41
1595978400000|2020-07-28 23:20:00|23.39|23.03|23.36|23|23.4|23.04|23.35|22.99|26
1595978700000|2020-07-28 23:25:00|23.37|23.01|23.27|22.91|23.38|23.02|23.27|22.91|34
1595979000000|2020-07-28 23:30:00|23.28|22.92|23.29|22.93|23.3|22.94|23.26|22.9|36
1595979300000|2020-07-28 23:35:00|23.3|22.94|23.26|22.9|23.3|22.94|23.23|22.87|63
1595979600000|2020-07-28 23:40:00|23.25|22.89|23.25|22.89|23.25|22.89|23.21|22.85|45
1595979900000|2020-07-28 23:45:00|23.26|22.9|23.31|22.95|23.31|22.95|23.25|22.89|38
1595980200000|2020-07-28 23:50:00|23.3|22.94|23.25|22.89|23.3|22.94|23.23|22.87|62
1595980500000|2020-07-28 23:55:00|23.24|22.88|23.25|22.89|23.3|22.94|23.24|22.88|63
1595980800000|2020-07-29 00:00:00|23.26|22.9|23.42|23.06|23.43|23.07|23.25|22.89|68
1595981100000|2020-07-29 00:05:00|23.41|23.05|23.45|23.09|23.46|23.1|23.39|23.03|53
1595981400000|2020-07-29 00:10:00|23.46|23.1|23.38|23.02|23.48|23.12|23.36|23|40
1595981700000|2020-07-29 00:15:00|23.37|23.01|23.39|23.03|23.41|23.05|23.37|23.01|22
1595982000000|2020-07-29 00:20:00|23.4|23.04|23.39|23.03|23.41|23.05|23.39|23.03|26
1595982300000|2020-07-29 00:25:00|23.38|23.02|23.29|22.93|23.39|23.03|23.29|22.93|48
1595982600000|2020-07-29 00:30:00|23.3|22.94|23.3|22.94|23.34|22.98|23.29|22.93|37
1595982900000|2020-07-29 00:35:00|23.29|22.93|23.23|22.87|23.3|22.94|23.2|22.84|61
1595983200000|2020-07-29 00:40:00|23.22|22.86|23.22|22.86|23.25|22.89|23.15|22.79|76
1595983500000|2020-07-29 00:45:00|23.23|22.87|23.31|22.95|23.32|22.96|23.22|22.86|56
1595983800000|2020-07-29 00:50:00|23.32|22.96|23.29|22.93|23.33|22.97|23.28|22.92|32
1595984100000|2020-07-29 00:55:00|23.28|22.92|23.27|22.91|23.3|22.94|23.26|22.9|32
1595984400000|2020-07-29 01:00:00|23.28|22.92|23.33|22.97|23.35|22.99|23.28|22.92|62
1595984700000|2020-07-29 01:05:00|23.34|22.98|23.27|22.91|23.34|22.98|23.27|22.91|43
1595985000000|2020-07-29 01:10:00|23.28|22.92|23.27|22.91|23.29|22.93|23.27|22.91|22
1595985300000|2020-07-29 01:15:00|23.28|22.92|23.33|22.97|23.33|22.97|23.26|22.9|31
1595985600000|2020-07-29 01:20:00|23.34|22.98|23.57|23.21|23.58|23.22|23.33|22.97|113
1595985900000|2020-07-29 01:25:00|23.58|23.22|23.87|23.51|23.9|23.54|23.57|23.21|191
1595986200000|2020-07-29 01:30:00|23.88|23.52|23.9|23.54|24.05|23.69|23.86|23.5|163
1595986500000|2020-07-29 01:35:00|23.89|23.53|23.9|23.54|24.05|23.69|23.88|23.52|154
1595986800000|2020-07-29 01:40:00|23.91|23.55|23.89|23.53|24.02|23.66|23.87|23.51|125
1595987100000|2020-07-29 01:45:00|23.88|23.52|23.93|23.57|23.94|23.58|23.82|23.46|85
1595987400000|2020-07-29 01:50:00|23.92|23.56|23.98|23.62|24.02|23.66|23.92|23.56|50
1595987700000|2020-07-29 01:55:00|23.97|23.61|24.09|23.73|24.1|23.74|23.97|23.61|57
1595988000000|2020-07-29 02:00:00|24.1|23.74|24.01|23.65|24.1|23.74|23.96|23.6|95
1595988300000|2020-07-29 02:05:00|24|23.64|23.94|23.58|24|23.64|23.91|23.55|96
1595988600000|2020-07-29 02:10:00|23.93|23.57|24.05|23.69|24.05|23.69|23.92|23.56|61
1595988900000|2020-07-29 02:15:00|24.06|23.7|23.96|23.6|24.1|23.74|23.96|23.6|69
1595989200000|2020-07-29 02:20:00|23.97|23.61|23.99|23.63|24.03|23.67|23.97|23.61|57
1595989500000|2020-07-29 02:25:00|23.98|23.62|24|23.64|24.02|23.66|23.95|23.59|75
1595989800000|2020-07-29 02:30:00|23.99|23.63|23.89|23.53|24.01|23.65|23.88|23.52|91
1595990100000|2020-07-29 02:35:00|23.88|23.52|23.85|23.49|23.93|23.57|23.83|23.47|61
1595990400000|2020-07-29 02:40:00|23.86|23.5|23.89|23.53|23.94|23.58|23.86|23.5|58
1595990700000|2020-07-29 02:45:00|23.88|23.52|23.99|23.63|23.99|23.63|23.86|23.5|55
1595991000000|2020-07-29 02:50:00|24|23.64|24.01|23.65|24.05|23.69|23.99|23.63|44
1595991300000|2020-07-29 02:55:00|24|23.64|24.01|23.65|24.03|23.67|23.98|23.62|53
1595991600000|2020-07-29 03:00:00|24.02|23.66|24.08|23.72|24.1|23.74|24.02|23.66|41
1595991900000|2020-07-29 03:05:00|24.07|23.71|24.18|23.82|24.18|23.82|24.04|23.68|81
1595992200000|2020-07-29 03:10:00|24.17|23.81|24.36|24|24.44|24.08|24.17|23.81|173
1595992500000|2020-07-29 03:15:00|24.37|24.01|24.43|24.07|24.53|24.17|24.35|23.99|141
1595992800000|2020-07-29 03:20:00|24.42|24.06|24.39|24.03|24.46|24.1|24.34|23.98|107
1595993100000|2020-07-29 03:25:00|24.4|24.04|24.36|24|24.41|24.05|24.28|23.92|44
1595993400000|2020-07-29 03:30:00|24.37|24.01|24.28|23.92|24.4|24.04|24.27|23.91|65
1595993700000|2020-07-29 03:35:00|24.27|23.91|24.26|23.9|24.28|23.92|24.24|23.88|53
1595994000000|2020-07-29 03:40:00|24.25|23.89|24.37|24.01|24.37|24.01|24.25|23.89|40
1595994300000|2020-07-29 03:45:00|24.36|24|24.35|23.99|24.46|24.1|24.34|23.98|103
1595994600000|2020-07-29 03:50:00|24.34|23.98|24.41|24.05|24.41|24.05|24.34|23.98|75
1595994900000|2020-07-29 03:55:00|24.4|24.04|24.59|24.23|24.59|24.23|24.4|24.04|84
1595995200000|2020-07-29 04:00:00|24.58|24.22|24.47|24.11|24.58|24.22|24.44|24.08|114
1595995500000|2020-07-29 04:05:00|24.48|24.12|24.33|23.97|24.49|24.13|24.33|23.97|113
1595995800000|2020-07-29 04:10:00|24.32|23.96|24.35|23.99|24.38|24.02|24.32|23.96|62
1595996100000|2020-07-29 04:15:00|24.34|23.98|24.33|23.97|24.39|24.03|24.32|23.96|70
1595996400000|2020-07-29 04:20:00|24.34|23.98|24.18|23.82|24.35|23.99|24.18|23.82|88
1595996700000|2020-07-29 04:25:00|24.19|23.83|24.15|23.79|24.23|23.87|24.09|23.73|161
1595997000000|2020-07-29 04:30:00|24.16|23.8|24.22|23.86|24.23|23.87|24.15|23.79|45
1595997300000|2020-07-29 04:35:00|24.23|23.87|24.24|23.88|24.31|23.95|24.22|23.86|41
1595997600000|2020-07-29 04:40:00|24.25|23.89|24.28|23.92|24.3|23.94|24.24|23.88|66
1595997900000|2020-07-29 04:45:00|24.27|23.91|24.22|23.86|24.3|23.94|24.22|23.86|45
1595998200000|2020-07-29 04:50:00|24.23|23.87|24.28|23.92|24.31|23.95|24.23|23.87|51
1595998500000|2020-07-29 04:55:00|24.27|23.91|24.28|23.92|24.3|23.94|24.25|23.89|43
1595998800000|2020-07-29 05:00:00|24.29|23.93|24.24|23.88|24.29|23.93|24.22|23.86|47
1595999100000|2020-07-29 05:05:00|24.23|23.87|24.13|23.77|24.23|23.87|24.08|23.72|77
1595999400000|2020-07-29 05:10:00|24.12|23.76|24.18|23.82|24.19|23.83|24.12|23.76|33
1595999700000|2020-07-29 05:15:00|24.19|23.83|24.29|23.93|24.3|23.94|24.18|23.82|70
1596000000000|2020-07-29 05:20:00|24.3|23.94|24.34|23.98|24.35|23.99|24.29|23.93|71
1596000300000|2020-07-29 05:25:00|24.33|23.97|24.31|23.95|24.35|23.99|24.26|23.9|30
1596000600000|2020-07-29 05:30:00|24.32|23.96|24.38|24.02|24.39|24.03|24.32|23.96|24
1596000900000|2020-07-29 05:35:00|24.39|24.03|24.42|24.06|24.42|24.06|24.38|24.02|19
1596001200000|2020-07-29 05:40:00|24.41|24.05|24.36|24|24.41|24.05|24.34|23.98|58
1596001500000|2020-07-29 05:45:00|24.37|24.01|24.42|24.06|24.44|24.08|24.37|24.01|29
1596001800000|2020-07-29 05:50:00|24.41|24.05|24.47|24.11|24.48|24.12|24.39|24.03|53
1596002100000|2020-07-29 05:55:00|24.48|24.12|24.37|24.01|24.48|24.12|24.37|24.01|136
1596002400000|2020-07-29 06:00:00|24.36|24|24.4|24.04|24.4|24.04|24.28|23.92|73
1596002700000|2020-07-29 06:05:00|24.41|24.05|24.44|24.08|24.55|24.19|24.41|24.05|122
1596003000000|2020-07-29 06:10:00|24.45|24.09|24.4|24.04|24.48|24.12|24.38|24.02|73
1596003300000|2020-07-29 06:15:00|24.37|24.01|24.35|23.99|24.4|24.04|24.31|23.95|91
1596003600000|2020-07-29 06:20:00|24.34|23.98|24.33|23.97|24.36|24|24.31|23.95|64
1596003900000|2020-07-29 06:25:00|24.34|23.98|24.32|23.96|24.39|24.03|24.3|23.94|71
1596004200000|2020-07-29 06:30:00|24.33|23.97|24.28|23.92|24.34|23.98|24.27|23.91|46
1596004500000|2020-07-29 06:35:00|24.29|23.93|24.27|23.91|24.31|23.95|24.26|23.9|35
1596004800000|2020-07-29 06:40:00|24.28|23.92|24.29|23.93|24.31|23.95|24.27|23.91|42
1596005100000|2020-07-29 06:45:00|24.28|23.92|24.29|23.93|24.29|23.93|24.26|23.9|16
1596005400000|2020-07-29 06:50:00|24.3|23.94|24.36|24|24.38|24.02|24.3|23.94|54
1596005700000|2020-07-29 06:55:00|24.38|24.02|24.35|23.99|24.39|24.03|24.34|23.98|37
1596006000000|2020-07-29 07:00:00|24.36|24|24.18|23.82|24.36|24|24.17|23.81|70
1596006300000|2020-07-29 07:05:00|24.19|23.83|24.19|23.83|24.21|23.85|24.17|23.81|30
1596006600000|2020-07-29 07:10:00|24.2|23.84|24.15|23.79|24.2|23.84|24.14|23.78|21
1596006900000|2020-07-29 07:15:00|24.16|23.8|24.21|23.85|24.21|23.85|24.15|23.79|22
1596007200000|2020-07-29 07:20:00|24.22|23.86|24.15|23.79|24.22|23.86|24.15|23.79|38
1596007500000|2020-07-29 07:25:00|24.16|23.8|24.2|23.84|24.22|23.86|24.15|23.79|37
1596007800000|2020-07-29 07:30:00|24.21|23.85|24.16|23.8|24.23|23.87|24.16|23.8|70
1596008100000|2020-07-29 07:35:00|24.15|23.79|24.19|23.83|24.2|23.84|24.15|23.79|33
1596008400000|2020-07-29 07:40:00|24.21|23.85|24.19|23.83|24.21|23.85|24.18|23.82|15
1596008700000|2020-07-29 07:45:00|24.18|23.82|24.18|23.82|24.21|23.85|24.16|23.8|29
1596009000000|2020-07-29 07:50:00|24.17|23.81|24.25|23.89|24.26|23.9|24.17|23.81|23
1596009300000|2020-07-29 07:55:00|24.26|23.9|24.24|23.88|24.3|23.94|24.24|23.88|30
1596009600000|2020-07-29 08:00:00|24.25|23.89|24.3|23.94|24.31|23.95|24.25|23.89|36
1596009900000|2020-07-29 08:05:00|24.31|23.95|24.29|23.93|24.34|23.98|24.28|23.92|20
1596010200000|2020-07-29 08:10:00|24.3|23.94|24.33|23.97|24.35|23.99|24.29|23.93|28
1596010500000|2020-07-29 08:15:00|24.31|23.95|24.31|23.95|24.36|24|24.31|23.95|19
1596010800000|2020-07-29 08:20:00|24.3|23.94|24.31|23.95|24.31|23.95|24.29|23.93|24
1596011100000|2020-07-29 08:25:00|24.3|23.94|24.25|23.89|24.31|23.95|24.24|23.88|34
1596011400000|2020-07-29 08:30:00|24.24|23.88|24.25|23.89|24.26|23.9|24.24|23.88|10
1596011700000|2020-07-29 08:35:00|24.24|23.88|24.19|23.83|24.26|23.9|24.19|23.83|38
1596012000000|2020-07-29 08:40:00|24.2|23.84|24.18|23.82|24.2|23.84|24.15|23.79|51
1596012300000|2020-07-29 08:45:00|24.19|23.83|24.15|23.79|24.19|23.83|24.14|23.78|19
1596012600000|2020-07-29 08:50:00|24.14|23.78|24.15|23.79|24.15|23.79|24.11|23.75|26
1596012900000|2020-07-29 08:55:00|24.14|23.78|24.15|23.79|24.19|23.83|24.14|23.78|52
1596013200000|2020-07-29 09:00:00|24.14|23.78|24.15|23.79|24.15|23.79|24.11|23.75|21
1596013500000|2020-07-29 09:05:00|24.14|23.78|24.17|23.81|24.17|23.81|24.13|23.77|42
1596013800000|2020-07-29 09:10:00|24.16|23.8|24.17|23.81|24.18|23.82|24.15|23.79|16
1596014100000|2020-07-29 09:15:00|24.16|23.8|24.16|23.8|24.17|23.81|24.14|23.78|20
1596014400000|2020-07-29 09:20:00|24.15|23.79|24.14|23.78|24.16|23.8|24.13|23.77|10
1596014700000|2020-07-29 09:25:00|24.13|23.77|24.04|23.68|24.14|23.78|23.98|23.62|96
1596015000000|2020-07-29 09:30:00|24.03|23.67|24.06|23.7|24.07|23.71|24.01|23.65|66
1596015300000|2020-07-29 09:35:00|24.07|23.71|24.09|23.73|24.11|23.75|24.07|23.71|71
1596015600000|2020-07-29 09:40:00|24.08|23.72|23.98|23.62|24.08|23.72|23.98|23.62|50
1596015900000|2020-07-29 09:45:00|23.97|23.61|24.12|23.76|24.12|23.76|23.97|23.61|52
1596016200000|2020-07-29 09:50:00|24.13|23.77|24.09|23.73|24.15|23.79|24.06|23.7|40
1596016500000|2020-07-29 09:55:00|24.1|23.74|24.09|23.73|24.12|23.76|24.09|23.73|16
1596016800000|2020-07-29 10:00:00|24.1|23.74|24.14|23.78|24.15|23.79|24.09|23.73|36
1596017100000|2020-07-29 10:05:00|24.15|23.79|24.02|23.66|24.16|23.8|24.02|23.66|32
1596017400000|2020-07-29 10:10:00|24.03|23.67|24.07|23.71|24.08|23.72|24.02|23.66|29
1596017700000|2020-07-29 10:15:00|24.08|23.72|24.11|23.75|24.14|23.78|24.07|23.71|23
1596018000000|2020-07-29 10:20:00|24.1|23.74|24.08|23.72|24.11|23.75|24.08|23.72|17
1596018300000|2020-07-29 10:25:00|24.09|23.73|24.08|23.72|24.12|23.76|24.07|23.71|21
1596018600000|2020-07-29 10:30:00|24.07|23.71|24.12|23.76|24.12|23.76|24.06|23.7|34
1596018900000|2020-07-29 10:35:00|24.13|23.77|24.14|23.78|24.16|23.8|24.13|23.77|26
1596019200000|2020-07-29 10:40:00|24.13|23.77|24.14|23.78|24.15|23.79|24.11|23.75|26
1596019500000|2020-07-29 10:45:00|24.13|23.77|24.14|23.78|24.15|23.79|24.12|23.76|20
1596019800000|2020-07-29 10:50:00|24.12|23.76|24.23|23.87|24.24|23.88|24.12|23.76|32
1596020100000|2020-07-29 10:55:00|24.24|23.88|24.3|23.94|24.3|23.94|24.24|23.88|26
1596020400000|2020-07-29 11:00:00|24.29|23.93|24.25|23.89|24.29|23.93|24.24|23.88|33
1596020700000|2020-07-29 11:05:00|24.26|23.9|24.25|23.89|24.26|23.9|24.19|23.83|39
1596021000000|2020-07-29 11:10:00|24.26|23.9|24.29|23.93|24.31|23.95|24.26|23.9|19
1596021300000|2020-07-29 11:15:00|24.3|23.94|24.33|23.97|24.33|23.97|24.29|23.93|18
1596021600000|2020-07-29 11:20:00|24.34|23.98|24.38|24.02|24.4|24.04|24.33|23.97|21
1596021900000|2020-07-29 11:25:00|24.37|24.01|24.37|24.01|24.37|24.01|24.29|23.93|47
1596022200000|2020-07-29 11:30:00|24.38|24.02|24.42|24.06|24.43|24.07|24.35|23.99|19
1596022500000|2020-07-29 11:35:00|24.43|24.07|24.39|24.03|24.45|24.09|24.38|24.02|54
1596022800000|2020-07-29 11:40:00|24.41|24.05|24.4|24.04|24.42|24.06|24.38|24.02|22
1596023100000|2020-07-29 11:45:00|24.41|24.05|24.46|24.1|24.48|24.12|24.4|24.04|39
1596023400000|2020-07-29 11:50:00|24.45|24.09|24.3|23.94|24.46|24.1|24.28|23.92|110
1596023700000|2020-07-29 11:55:00|24.32|23.96|24.36|24|24.38|24.02|24.31|23.95|41
1596024000000|2020-07-29 12:00:00|24.35|23.99|24.31|23.95|24.36|24|24.3|23.94|33
1596024300000|2020-07-29 12:05:00|24.3|23.94|24.29|23.93|24.31|23.95|24.27|23.91|16
1596024600000|2020-07-29 12:10:00|24.3|23.94|24.35|23.99|24.37|24.01|24.3|23.94|20
1596024900000|2020-07-29 12:15:00|24.36|24|24.31|23.95|24.36|24|24.31|23.95|41
1596025200000|2020-07-29 12:20:00|24.3|23.94|24.3|23.94|24.32|23.96|24.3|23.94|19
1596025500000|2020-07-29 12:25:00|24.29|23.93|24.29|23.93|24.3|23.94|24.28|23.92|11
1596025800000|2020-07-29 12:30:00|24.3|23.94|24.29|23.93|24.34|23.98|24.29|23.93|11
1596026100000|2020-07-29 12:35:00|24.3|23.94|24.37|24.01|24.38|24.02|24.3|23.94|32
1596026400000|2020-07-29 12:40:00|24.38|24.02|24.37|24.01|24.4|24.04|24.35|23.99|50
1596026700000|2020-07-29 12:45:00|24.36|24|24.31|23.95|24.38|24.02|24.3|23.94|30
1596027000000|2020-07-29 12:50:00|24.3|23.94|24.3|23.94|24.32|23.96|24.29|23.93|45
1596027300000|2020-07-29 12:55:00|24.31|23.95|24.2|23.84|24.31|23.95|24.2|23.84|50
1596027600000|2020-07-29 13:00:00|24.19|23.83|24.19|23.83|24.2|23.84|24.1|23.74|82
1596027900000|2020-07-29 13:05:00|24.2|23.84|24.23|23.87|24.25|23.89|24.2|23.84|26
1596028200000|2020-07-29 13:10:00|24.22|23.86|24.23|23.87|24.24|23.88|24.22|23.86|36
1596028500000|2020-07-29 13:15:00|24.24|23.88|24.24|23.88|24.28|23.92|24.23|23.87|27
1596028800000|2020-07-29 13:20:00|24.25|23.89|24.2|23.84|24.26|23.9|24.19|23.83|30
1596029100000|2020-07-29 13:25:00|24.19|23.83|24.15|23.79|24.23|23.87|24.15|23.79|45
1596029400000|2020-07-29 13:30:00|24.14|23.78|24.15|23.79|24.16|23.8|24.12|23.76|38
1596029700000|2020-07-29 13:35:00|24.14|23.78|24.16|23.8|24.19|23.83|24.14|23.78|13
1596030000000|2020-07-29 13:40:00|24.15|23.79|24.06|23.7|24.16|23.8|24.05|23.69|60
1596030300000|2020-07-29 13:45:00|24.07|23.71|24.17|23.81|24.19|23.83|24.06|23.7|35
1596030600000|2020-07-29 13:50:00|24.18|23.82|24.2|23.84|24.24|23.88|24.17|23.81|27
1596030900000|2020-07-29 13:55:00|24.19|23.83|24.22|23.86|24.23|23.87|24.17|23.81|28
1596031200000|2020-07-29 14:00:00|24.23|23.87|24.27|23.91|24.27|23.91|24.22|23.86|13
1596031500000|2020-07-29 14:05:00|24.26|23.9|24.29|23.93|24.31|23.95|24.26|23.9|20
1596031800000|2020-07-29 14:10:00|24.3|23.94|24.26|23.9|24.3|23.94|24.22|23.86|37
1596032100000|2020-07-29 14:15:00|24.27|23.91|24.3|23.94|24.31|23.95|24.27|23.91|17
1596032400000|2020-07-29 14:20:00|24.31|23.95|24.28|23.92|24.31|23.95|24.26|23.9|12
1596032700000|2020-07-29 14:25:00|24.27|23.91|24.28|23.92|24.29|23.93|24.26|23.9|16
1596033000000|2020-07-29 14:30:00|24.29|23.93|24.28|23.92|24.36|24|24.27|23.91|53
1596033300000|2020-07-29 14:35:00|24.3|23.94|24.26|23.9|24.3|23.94|24.24|23.88|14
1596033600000|2020-07-29 14:40:00|24.27|23.91|24.2|23.84|24.28|23.92|24.17|23.81|89
1596033900000|2020-07-29 14:45:00|24.21|23.85|24.28|23.92|24.31|23.95|24.2|23.84|106
1596034200000|2020-07-29 14:50:00|24.29|23.93|24.13|23.77|24.29|23.93|24.1|23.74|107
1596034500000|2020-07-29 14:55:00|24.12|23.76|24.08|23.72|24.13|23.77|23.9|23.54|276
1596034800000|2020-07-29 15:00:00|24.07|23.71|24.01|23.65|24.09|23.73|24|23.64|135
1596035100000|2020-07-29 15:05:00|24.02|23.66|24.1|23.74|24.1|23.74|24.02|23.66|34
1596035400000|2020-07-29 15:10:00|24.11|23.75|24.16|23.8|24.2|23.84|24.1|23.74|100
1596035700000|2020-07-29 15:15:00|24.17|23.81|24.19|23.83|24.25|23.89|24.16|23.8|95
1596036000000|2020-07-29 15:20:00|24.2|23.84|24.19|23.83|24.23|23.87|24.19|23.83|85
1596036300000|2020-07-29 15:25:00|24.2|23.84|24.19|23.83|24.22|23.86|24.16|23.8|58
1596036600000|2020-07-29 15:30:00|24.2|23.84|24.17|23.81|24.23|23.87|24.16|23.8|56
1596036900000|2020-07-29 15:35:00|24.18|23.82|24.12|23.76|24.18|23.82|24.11|23.75|69
1596037200000|2020-07-29 15:40:00|24.11|23.75|24.16|23.8|24.16|23.8|24.05|23.69|53
1596037500000|2020-07-29 15:45:00|24.17|23.81|24.11|23.75|24.19|23.83|24.11|23.75|61
1596037800000|2020-07-29 15:50:00|24.1|23.74|24.14|23.78|24.14|23.78|24.08|23.72|51
1596038100000|2020-07-29 15:55:00|24.13|23.77|24.13|23.77|24.13|23.77|24.09|23.73|57
1596038400000|2020-07-29 16:00:00|24.14|23.78|24.21|23.85|24.21|23.85|24.11|23.75|108
1596038700000|2020-07-29 16:05:00|24.2|23.84|24.16|23.8|24.22|23.86|24.14|23.78|118
1596039000000|2020-07-29 16:10:00|24.17|23.81|24.16|23.8|24.19|23.83|24.16|23.8|63
1596039300000|2020-07-29 16:15:00|24.17|23.81|24.09|23.73|24.17|23.81|24.05|23.69|83
1596039600000|2020-07-29 16:20:00|24.08|23.72|24.08|23.72|24.11|23.75|24.07|23.71|73
1596039900000|2020-07-29 16:25:00|24.07|23.71|24.13|23.77|24.13|23.77|24.01|23.65|55
1596040200000|2020-07-29 16:30:00|24.14|23.78|24.12|23.76|24.15|23.79|24.09|23.73|23
1596040500000|2020-07-29 16:35:00|24.13|23.77|24.11|23.75|24.15|23.79|24.1|23.74|39
1596040800000|2020-07-29 16:40:00|24.12|23.76|24.04|23.68|24.14|23.78|24.04|23.68|67
1596041100000|2020-07-29 16:45:00|24.05|23.69|24.05|23.69|24.06|23.7|23.98|23.62|58
1596041400000|2020-07-29 16:50:00|24.04|23.68|23.98|23.62|24.07|23.71|23.98|23.62|67
1596041700000|2020-07-29 16:55:00|23.99|23.63|24.07|23.71|24.07|23.71|23.95|23.59|57
1596042000000|2020-07-29 17:00:00|24.08|23.72|24.02|23.66|24.08|23.72|24.01|23.65|54
1596042300000|2020-07-29 17:05:00|24.01|23.65|24.01|23.65|24.02|23.66|23.94|23.58|55
1596042600000|2020-07-29 17:10:00|24|23.64|24.04|23.68|24.05|23.69|24|23.64|60
1596042900000|2020-07-29 17:15:00|24.03|23.67|24.04|23.68|24.05|23.69|24.03|23.67|44
1596043200000|2020-07-29 17:20:00|24.05|23.69|24.02|23.66|24.06|23.7|24.01|23.65|40
1596043500000|2020-07-29 17:25:00|24.01|23.65|24|23.64|24.03|23.67|23.99|23.63|36
1596043800000|2020-07-29 17:30:00|23.99|23.63|23.95|23.59|24.02|23.66|23.94|23.58|37
1596044100000|2020-07-29 17:35:00|23.94|23.58|23.9|23.54|23.95|23.59|23.88|23.52|52
1596044400000|2020-07-29 17:40:00|23.91|23.55|23.93|23.57|23.97|23.61|23.9|23.54|44
1596044700000|2020-07-29 17:45:00|23.94|23.58|23.99|23.63|23.99|23.63|23.94|23.58|16
1596045000000|2020-07-29 17:50:00|24|23.64|23.96|23.6|24.02|23.66|23.96|23.6|40
1596045300000|2020-07-29 17:55:00|23.97|23.61|23.96|23.6|23.98|23.62|23.96|23.6|24
1596045600000|2020-07-29 18:00:00|23.97|23.61|24.08|23.72|24.08|23.72|23.97|23.61|94
1596045900000|2020-07-29 18:05:00|24.09|23.73|24.07|23.71|24.13|23.77|24.07|23.71|49
1596046200000|2020-07-29 18:10:00|24.06|23.7|24.02|23.66|24.11|23.75|24.01|23.65|45
1596046500000|2020-07-29 18:15:00|24.01|23.65|24.02|23.66|24.03|23.67|24.01|23.65|12
1596046800000|2020-07-29 18:20:00|24.01|23.65|24.04|23.68|24.05|23.69|24.01|23.65|20
1596047100000|2020-07-29 18:25:00|24.03|23.67|24.06|23.7|24.06|23.7|24.03|23.67|16
1596047400000|2020-07-29 18:30:00|24.07|23.71|24.16|23.8|24.17|23.81|24.06|23.7|57
1596047700000|2020-07-29 18:35:00|24.17|23.81|24.23|23.87|24.23|23.87|24.16|23.8|78
1596048000000|2020-07-29 18:40:00|24.22|23.86|24.19|23.83|24.23|23.87|24.18|23.82|26
1596048300000|2020-07-29 18:45:00|24.18|23.82|24.22|23.86|24.23|23.87|24.17|23.81|37
1596048600000|2020-07-29 18:50:00|24.23|23.87|24.26|23.9|24.27|23.91|24.23|23.87|37
1596048900000|2020-07-29 18:55:00|24.27|23.91|24.31|23.95|24.32|23.96|24.26|23.9|35
1596049200000|2020-07-29 19:00:00|24.32|23.96|24.42|24.06|24.43|24.07|24.31|23.95|62
1596049500000|2020-07-29 19:05:00|24.43|24.07|24.35|23.99|24.46|24.1|24.33|23.97|107
1596049800000|2020-07-29 19:10:00|24.36|24|24.39|24.03|24.39|24.03|24.33|23.97|62
1596050100000|2020-07-29 19:15:00|24.4|24.04|24.52|24.16|24.52|24.16|24.4|24.04|54
1596050400000|2020-07-29 19:20:00|24.51|24.15|24.46|24.1|24.55|24.19|24.46|24.1|85
1596050700000|2020-07-29 19:25:00|24.45|24.09|24.52|24.16|24.53|24.17|24.41|24.05|65
1596051000000|2020-07-29 19:30:00|24.53|24.17|24.42|24.06|24.53|24.17|24.4|24.04|87
1596051300000|2020-07-29 19:35:00|24.41|24.05|24.47|24.11|24.48|24.12|24.41|24.05|35
1596051600000|2020-07-29 19:40:00|24.48|24.12|24.5|24.14|24.52|24.16|24.45|24.09|61
1596051900000|2020-07-29 19:45:00|24.52|24.16|24.53|24.17|24.54|24.18|24.51|24.15|46
1596052200000|2020-07-29 19:50:00|24.52|24.16|24.45|24.09|24.52|24.16|24.43|24.07|80
1596052500000|2020-07-29 19:55:00|24.46|24.1|24.44|24.08|24.47|24.11|24.44|24.08|31
1596052800000|2020-07-29 20:00:00|24.45|24.09|24.41|24.05|24.45|24.09|24.39|24.03|48
1596053100000|2020-07-29 20:05:00|24.4|24.04|24.41|24.05|24.41|24.05|24.28|23.92|82
1596053400000|2020-07-29 20:10:00|24.42|24.06|24.46|24.1|24.5|24.14|24.4|24.04|84
1596053700000|2020-07-29 20:15:00|24.45|24.09|24.48|24.12|24.49|24.13|24.44|24.08|26
1596054000000|2020-07-29 20:20:00|24.49|24.13|24.48|24.12|24.52|24.16|24.47|24.11|21
1596054300000|2020-07-29 20:25:00|24.49|24.13|24.51|24.15|24.51|24.15|24.48|24.12|21
1596054600000|2020-07-29 20:30:00|24.49|24.13|24.52|24.16|24.52|24.16|24.49|24.13|24
1596054900000|2020-07-29 20:35:00|24.53|24.17|24.53|24.17|24.53|24.17|24.52|24.16|3
1596055200000|2020-07-29 20:40:00|24.52|24.16|24.4|24.04|24.54|24.18|24.38|24.02|113
1596055500000|2020-07-29 20:45:00|24.41|24.05|24.47|24.11|24.47|24.11|24.4|24.04|57
1596055800000|2020-07-29 20:50:00|24.48|24.12|24.51|24.15|24.52|24.16|24.48|24.12|51
1596056100000|2020-07-29 20:55:00|24.5|24.14|24.53|24.17|24.53|24.17|24.5|24.14|26
1596056400000|2020-07-29 21:00:00|24.54|24.18|24.55|24.19|24.89|24.53|24.54|24.18|129
1596056700000|2020-07-29 21:05:00|24.56|24.2|24.73|24.37|24.75|24.39|24.5|24.14|120
1596057000000|2020-07-29 21:10:00|24.74|24.38|24.78|24.42|24.81|24.45|24.73|24.37|74
1596057300000|2020-07-29 21:15:00|24.79|24.43|24.87|24.51|24.87|24.51|24.79|24.43|49
1596057600000|2020-07-29 21:20:00|24.88|24.52|24.96|24.6|24.96|24.6|24.88|24.52|82
1596057900000|2020-07-29 21:25:00|24.95|24.59|25.07|24.71|25.08|24.72|24.95|24.59|113
1596058200000|2020-07-29 21:30:00|25.08|24.72|25.11|24.75|25.15|24.79|25.07|24.71|54
1596058500000|2020-07-29 21:35:00|25.1|24.74|25.04|24.68|25.11|24.75|25.01|24.65|76
1596058800000|2020-07-29 21:40:00|25.03|24.67|25.04|24.68|25.04|24.68|24.9|24.54|100
1596059100000|2020-07-29 21:45:00|25.05|24.69|25.13|24.77|25.13|24.77|25.05|24.69|33
1596059400000|2020-07-29 21:50:00|25.14|24.78|25.01|24.65|25.18|24.82|25|24.64|96
1596059700000|2020-07-29 21:55:00|25.02|24.66|25.15|24.79|25.17|24.81|25.01|24.65|145
1596060000000|2020-07-29 22:00:00|25.14|24.78|25.05|24.69|25.14|24.78|25.05|24.69|86
1596060300000|2020-07-29 22:05:00|25.06|24.7|25.03|24.67|25.11|24.75|24.91|24.55|112
1596060600000|2020-07-29 22:10:00|25.04|24.68|24.97|24.61|25.04|24.68|24.89|24.53|48
1596060900000|2020-07-29 22:15:00|24.96|24.6|24.91|24.55|24.97|24.61|24.88|24.52|88
1596061200000|2020-07-29 22:20:00|24.92|24.56|25.02|24.66|25.06|24.7|24.92|24.56|128
1596061500000|2020-07-29 22:25:00|25.03|24.67|25.01|24.65|25.03|24.67|24.98|24.62|71
1596061800000|2020-07-29 22:30:00|25|24.64|24.95|24.59|25.03|24.67|24.91|24.55|60
1596062100000|2020-07-29 22:35:00|24.94|24.58|24.91|24.55|24.94|24.58|24.9|24.54|57
1596062400000|2020-07-29 22:40:00|24.92|24.56|24.94|24.58|24.97|24.61|24.91|24.55|52
1596062700000|2020-07-29 22:45:00|24.93|24.57|24.92|24.56|24.95|24.59|24.9|24.54|62
1596063000000|2020-07-29 22:50:00|24.91|24.55|24.74|24.38|24.92|24.56|24.71|24.35|113
1596063300000|2020-07-29 22:55:00|24.75|24.39|24.78|24.42|24.8|24.44|24.66|24.3|105
1596063600000|2020-07-29 23:00:00|24.79|24.43|24.7|24.34|24.82|24.46|24.7|24.34|119
1596063900000|2020-07-29 23:05:00|24.69|24.33|24.79|24.43|24.81|24.45|24.69|24.33|69
1596064200000|2020-07-29 23:10:00|24.78|24.42|24.78|24.42|24.81|24.45|24.78|24.42|23
1596064500000|2020-07-29 23:15:00|24.79|24.43|24.67|24.31|24.81|24.45|24.59|24.23|118
1596064800000|2020-07-29 23:20:00|24.66|24.3|24.56|24.2|24.67|24.31|24.53|24.17|89
1596065100000|2020-07-29 23:25:00|24.55|24.19|24.63|24.27|24.63|24.27|24.48|24.12|147
1596065400000|2020-07-29 23:30:00|24.62|24.26|24.57|24.21|24.63|24.27|24.52|24.16|61
1596065700000|2020-07-29 23:35:00|24.56|24.2|24.44|24.08|24.56|24.2|24.43|24.07|88
1596066000000|2020-07-29 23:40:00|24.45|24.09|24.49|24.13|24.49|24.13|24.39|24.03|95
1596066300000|2020-07-29 23:45:00|24.48|24.12|24.43|24.07|24.49|24.13|24.42|24.06|48
1596066600000|2020-07-29 23:50:00|24.44|24.08|24.46|24.1|24.53|24.17|24.43|24.07|61
1596066900000|2020-07-29 23:55:00|24.47|24.11|24.52|24.16|24.53|24.17|24.44|24.08|59
1596067200000|2020-07-30 00:00:00|24.54|24.18|23.68|23.32|24.54|24.18|23.68|23.32|245
1596067500000|2020-07-30 00:05:00|23.67|23.31|24.08|23.72|24.13|23.77|23.66|23.3|256
1596067800000|2020-07-30 00:10:00|24.07|23.71|24.22|23.86|24.24|23.88|24.07|23.71|123
1596068100000|2020-07-30 00:15:00|24.21|23.85|24.22|23.86|24.22|23.86|24.05|23.69|96
1596068400000|2020-07-30 00:20:00|24.23|23.87|24.27|23.91|24.28|23.92|24.13|23.77|130
1596068700000|2020-07-30 00:25:00|24.26|23.9|24.24|23.88|24.3|23.94|24.18|23.82|126
1596069000000|2020-07-30 00:30:00|24.23|23.87|24.23|23.87|24.31|23.95|24.22|23.86|98
1596069300000|2020-07-30 00:35:00|24.24|23.88|24.36|24|24.36|24|24.24|23.88|179
1596069600000|2020-07-30 00:40:00|24.37|24.01|24.31|23.95|24.4|24.04|24.27|23.91|135
1596069900000|2020-07-30 00:45:00|24.32|23.96|24.34|23.98|24.37|24.01|24.32|23.96|37
1596070200000|2020-07-30 00:50:00|24.33|23.97|24.32|23.96|24.33|23.97|24.27|23.91|52
1596070500000|2020-07-30 00:55:00|24.33|23.97|24.38|24.02|24.39|24.03|24.32|23.96|53
1596070800000|2020-07-30 01:00:00|24.37|24.01|24.31|23.95|24.37|24.01|24.3|23.94|32
1596071100000|2020-07-30 01:05:00|24.32|23.96|24.38|24.02|24.39|24.03|24.31|23.95|67
1596071400000|2020-07-30 01:10:00|24.37|24.01|24.34|23.98|24.37|24.01|24.33|23.97|48
1596071700000|2020-07-30 01:15:00|24.33|23.97|24.19|23.83|24.33|23.97|24.15|23.79|68
1596072000000|2020-07-30 01:20:00|24.18|23.82|24.27|23.91|24.27|23.91|24.16|23.8|123
1596072300000|2020-07-30 01:25:00|24.26|23.9|24.21|23.85|24.26|23.9|24.19|23.83|66
1596072600000|2020-07-30 01:30:00|24.2|23.84|24.18|23.82|24.21|23.85|24.15|23.79|21
1596072900000|2020-07-30 01:35:00|24.19|23.83|24.19|23.83|24.2|23.84|24.18|23.82|17
1596073200000|2020-07-30 01:40:00|24.2|23.84|24.22|23.86|24.24|23.88|24.2|23.84|27
1596073500000|2020-07-30 01:45:00|24.23|23.87|24.24|23.88|24.25|23.89|24.22|23.86|24
1596073800000|2020-07-30 01:50:00|24.23|23.87|24.23|23.87|24.26|23.9|24.19|23.83|49
1596074100000|2020-07-30 01:55:00|24.22|23.86|24.08|23.72|24.22|23.86|24.08|23.72|57
1596074400000|2020-07-30 02:00:00|24.07|23.71|24.15|23.79|24.15|23.79|24.07|23.71|28
1596074700000|2020-07-30 02:05:00|24.16|23.8|24.13|23.77|24.2|23.84|24.13|23.77|43
1596075000000|2020-07-30 02:10:00|24.14|23.78|24.23|23.87|24.25|23.89|24.13|23.77|53
1596075300000|2020-07-30 02:15:00|24.22|23.86|24.23|23.87|24.25|23.89|24.22|23.86|66
1596075600000|2020-07-30 02:20:00|24.22|23.86|24.25|23.89|24.25|23.89|24.22|23.86|14
1596075900000|2020-07-30 02:25:00|24.24|23.88|24.26|23.9|24.28|23.92|24.24|23.88|39
1596076200000|2020-07-30 02:30:00|24.25|23.89|24.25|23.89|24.25|23.89|24.23|23.87|13
1596076500000|2020-07-30 02:35:00|24.24|23.88|24.15|23.79|24.25|23.89|24.15|23.79|45
1596076800000|2020-07-30 02:40:00|24.16|23.8|24.12|23.76|24.17|23.81|24.1|23.74|64
1596077100000|2020-07-30 02:45:00|24.11|23.75|24.05|23.69|24.12|23.76|24.05|23.69|32
1596077400000|2020-07-30 02:50:00|24.06|23.7|24.17|23.81|24.18|23.82|24.05|23.69|54
1596077700000|2020-07-30 02:55:00|24.16|23.8|24.05|23.69|24.16|23.8|23.99|23.63|107
1596078000000|2020-07-30 03:00:00|24.06|23.7|24.11|23.75|24.11|23.75|24.04|23.68|50
1596078300000|2020-07-30 03:05:00|24.1|23.74|24.16|23.8|24.16|23.8|24.1|23.74|39
1596078600000|2020-07-30 03:10:00|24.17|23.81|24.17|23.81|24.19|23.83|24.14|23.78|48
1596078900000|2020-07-30 03:15:00|24.18|23.82|24.18|23.82|24.18|23.82|24.13|23.77|37
1596079200000|2020-07-30 03:20:00|24.17|23.81|24.27|23.91|24.28|23.92|24.17|23.81|63
1596079500000|2020-07-30 03:25:00|24.26|23.9|24.33|23.97|24.35|23.99|24.26|23.9|67
1596079800000|2020-07-30 03:30:00|24.31|23.95|24.25|23.89|24.32|23.96|24.21|23.85|56
1596080100000|2020-07-30 03:35:00|24.24|23.88|24.28|23.92|24.38|24.02|24.24|23.88|129
1596080400000|2020-07-30 03:40:00|24.29|23.93|24.32|23.96|24.33|23.97|24.28|23.92|62
1596080700000|2020-07-30 03:45:00|24.33|23.97|24.22|23.86|24.33|23.97|24.21|23.85|58
1596081000000|2020-07-30 03:50:00|24.21|23.85|24.23|23.87|24.23|23.87|24.17|23.81|64
1596081300000|2020-07-30 03:55:00|24.24|23.88|24.22|23.86|24.24|23.88|24.22|23.86|19
1596081600000|2020-07-30 04:00:00|24.21|23.85|24.32|23.96|24.33|23.97|24.18|23.82|60
1596081900000|2020-07-30 04:05:00|24.33|23.97|24.38|24.02|24.38|24.02|24.32|23.96|40
1596082200000|2020-07-30 04:10:00|24.37|24.01|24.36|24|24.39|24.03|24.35|23.99|66
1596082500000|2020-07-30 04:15:00|24.35|23.99|24.37|24.01|24.38|24.02|24.32|23.96|37
1596082800000|2020-07-30 04:20:00|24.36|24|24.37|24.01|24.38|24.02|24.35|23.99|41
1596083100000|2020-07-30 04:25:00|24.36|24|24.39|24.03|24.39|24.03|24.36|24|8
1596083400000|2020-07-30 04:30:00|24.4|24.04|24.36|24|24.4|24.04|24.35|23.99|21
1596083700000|2020-07-30 04:35:00|24.35|23.99|24.28|23.92|24.38|24.02|24.28|23.92|32
1596084000000|2020-07-30 04:40:00|24.29|23.93|24.33|23.97|24.34|23.98|24.28|23.92|49
1596084300000|2020-07-30 04:45:00|24.32|23.96|24.37|24.01|24.37|24.01|24.32|23.96|52
1596084600000|2020-07-30 04:50:00|24.36|24|24.37|24.01|24.37|24.01|24.34|23.98|6
1596084900000|2020-07-30 04:55:00|24.38|24.02|24.33|23.97|24.38|24.02|24.32|23.96|38
1596085200000|2020-07-30 05:00:00|24.34|23.98|24.32|23.96|24.36|24|24.31|23.95|21
1596085500000|2020-07-30 05:05:00|24.31|23.95|24.28|23.92|24.32|23.96|24.28|23.92|14
1596085800000|2020-07-30 05:10:00|24.27|23.91|24.23|23.87|24.27|23.91|24.23|23.87|21
1596086100000|2020-07-30 05:15:00|24.22|23.86|24.22|23.86|24.26|23.9|24.22|23.86|23
1596086400000|2020-07-30 05:20:00|24.23|23.87|24.13|23.77|24.23|23.87|24.12|23.76|59
1596086700000|2020-07-30 05:25:00|24.14|23.78|24.2|23.84|24.2|23.84|24.12|23.76|54
1596087000000|2020-07-30 05:30:00|24.19|23.83|24.19|23.83|24.21|23.85|24.18|23.82|9
1596087300000|2020-07-30 05:35:00|24.18|23.82|24.11|23.75|24.19|23.83|24.09|23.73|34
1596087600000|2020-07-30 05:40:00|24.1|23.74|24.1|23.74|24.13|23.77|24.1|23.74|41
1596087900000|2020-07-30 05:45:00|24.09|23.73|24.21|23.85|24.21|23.85|24.09|23.73|27
1596088200000|2020-07-30 05:50:00|24.2|23.84|24.21|23.85|24.23|23.87|24.2|23.84|72
1596088500000|2020-07-30 05:55:00|24.2|23.84|24.21|23.85|24.22|23.86|24.19|23.83|14
1596088800000|2020-07-30 06:00:00|24.2|23.84|24.1|23.74|24.2|23.84|24.03|23.67|77
1596089100000|2020-07-30 06:05:00|24.09|23.73|24.15|23.79|24.15|23.79|24.07|23.71|61
1596089400000|2020-07-30 06:10:00|24.16|23.8|24.23|23.87|24.23|23.87|24.15|23.79|46
1596089700000|2020-07-30 06:15:00|24.24|23.88|24.26|23.9|24.27|23.91|24.23|23.87|22
1596090000000|2020-07-30 06:20:00|24.27|23.91|24.29|23.93|24.29|23.93|24.27|23.91|5
1596090300000|2020-07-30 06:25:00|24.3|23.94|24.26|23.9|24.3|23.94|24.23|23.87|29
1596090600000|2020-07-30 06:30:00|24.27|23.91|24.25|23.89|24.29|23.93|24.24|23.88|29
1596090900000|2020-07-30 06:35:00|24.24|23.88|24.27|23.91|24.29|23.93|24.24|23.88|22
1596091200000|2020-07-30 06:40:00|24.28|23.92|24.29|23.93|24.29|23.93|24.27|23.91|12
1596091500000|2020-07-30 06:45:00|24.3|23.94|24.31|23.95|24.32|23.96|24.29|23.93|14
1596091800000|2020-07-30 06:50:00|24.32|23.96|24.35|23.99|24.37|24.01|24.32|23.96|34
1596092100000|2020-07-30 06:55:00|24.36|24|24.46|24.1|24.46|24.1|24.35|23.99|43
1596092400000|2020-07-30 07:00:00|24.47|24.11|24.42|24.06|24.48|24.12|24.4|24.04|45
1596092700000|2020-07-30 07:05:00|24.41|24.05|24.36|24|24.41|24.05|24.35|23.99|12
1596093000000|2020-07-30 07:10:00|24.35|23.99|24.35|23.99|24.37|24.01|24.33|23.97|15
1596093300000|2020-07-30 07:15:00|24.34|23.98|24.37|24.01|24.39|24.03|24.31|23.95|36
1596093600000|2020-07-30 07:20:00|24.38|24.02|24.37|24.01|24.38|24.02|24.35|23.99|46
1596093900000|2020-07-30 07:25:00|24.38|24.02|24.49|24.13|24.49|24.13|24.38|24.02|13
1596094200000|2020-07-30 07:30:00|24.48|24.12|24.43|24.07|24.49|24.13|24.38|24.02|93
1596094500000|2020-07-30 07:35:00|24.42|24.06|24.48|24.12|24.48|24.12|24.38|24.02|34
1596094800000|2020-07-30 07:40:00|24.47|24.11|24.37|24.01|24.48|24.12|24.35|23.99|68
1596095100000|2020-07-30 07:45:00|24.36|24|24.47|24.11|24.47|24.11|24.36|24|66
1596095400000|2020-07-30 07:50:00|24.48|24.12|24.58|24.22|24.6|24.24|24.47|24.11|52
1596095700000|2020-07-30 07:55:00|24.59|24.23|24.68|24.32|24.76|24.4|24.59|24.23|150
1596096000000|2020-07-30 08:00:00|24.69|24.33|24.78|24.42|24.89|24.53|24.68|24.32|115
1596096300000|2020-07-30 08:05:00|24.79|24.43|24.91|24.55|24.91|24.55|24.78|24.42|43
1596096600000|2020-07-30 08:10:00|24.92|24.56|24.78|24.42|24.93|24.57|24.75|24.39|113
1596096900000|2020-07-30 08:15:00|24.77|24.41|24.81|24.45|24.81|24.45|24.71|24.35|66
1596097200000|2020-07-30 08:20:00|24.82|24.46|24.69|24.33|24.82|24.46|24.69|24.33|81
1596097500000|2020-07-30 08:25:00|24.7|24.34|24.61|24.25|24.73|24.37|24.61|24.25|84
1596097800000|2020-07-30 08:30:00|24.6|24.24|24.68|24.32|24.69|24.33|24.58|24.22|61
1596098100000|2020-07-30 08:35:00|24.69|24.33|24.7|24.34|24.7|24.34|24.64|24.28|45
1596098400000|2020-07-30 08:40:00|24.69|24.33|24.74|24.38|24.76|24.4|24.69|24.33|39
1596098700000|2020-07-30 08:45:00|24.72|24.36|24.66|24.3|24.72|24.36|24.64|24.28|54
1596099000000|2020-07-30 08:50:00|24.67|24.31|24.76|24.4|24.77|24.41|24.67|24.31|49
1596099300000|2020-07-30 08:55:00|24.75|24.39|24.8|24.44|24.81|24.45|24.74|24.38|50
1596099600000|2020-07-30 09:00:00|24.79|24.43|24.71|24.35|24.79|24.43|24.71|24.35|47
1596099900000|2020-07-30 09:05:00|24.72|24.36|24.83|24.47|24.84|24.48|24.72|24.36|24
1596100200000|2020-07-30 09:10:00|24.82|24.46|24.77|24.41|24.83|24.47|24.73|24.37|64
1596100500000|2020-07-30 09:15:00|24.78|24.42|24.69|24.33|24.78|24.42|24.69|24.33|90
1596100800000|2020-07-30 09:20:00|24.7|24.34|24.72|24.36|24.75|24.39|24.68|24.32|57
1596101100000|2020-07-30 09:25:00|24.71|24.35|24.72|24.36|24.73|24.37|24.71|24.35|40
1596101400000|2020-07-30 09:30:00|24.71|24.35|24.73|24.37|24.75|24.39|24.71|24.35|20
1596101700000|2020-07-30 09:35:00|24.74|24.38|24.68|24.32|24.75|24.39|24.68|24.32|19
1596102000000|2020-07-30 09:40:00|24.69|24.33|24.69|24.33|24.7|24.34|24.65|24.29|21
1596102300000|2020-07-30 09:45:00|24.68|24.32|24.73|24.37|24.73|24.37|24.67|24.31|16
1596102600000|2020-07-30 09:50:00|24.72|24.36|24.73|24.37|24.73|24.37|24.69|24.33|22
1596102900000|2020-07-30 09:55:00|24.72|24.36|24.82|24.46|24.82|24.46|24.71|24.35|29
1596103200000|2020-07-30 10:00:00|24.83|24.47|24.79|24.43|24.87|24.51|24.78|24.42|58
1596103500000|2020-07-30 10:05:00|24.78|24.42|24.7|24.34|24.79|24.43|24.66|24.3|50
1596103800000|2020-07-30 10:10:00|24.69|24.33|24.63|24.27|24.69|24.33|24.6|24.24|39
1596104100000|2020-07-30 10:15:00|24.62|24.26|24.58|24.22|24.66|24.3|24.58|24.22|38
1596104400000|2020-07-30 10:20:00|24.57|24.21|24.6|24.24|24.6|24.24|24.52|24.16|53
1596104700000|2020-07-30 10:25:00|24.61|24.25|24.51|24.15|24.61|24.25|24.51|24.15|39
1596105000000|2020-07-30 10:30:00|24.52|24.16|24.6|24.24|24.6|24.24|24.52|24.16|41
1596105300000|2020-07-30 10:35:00|24.59|24.23|24.55|24.19|24.59|24.23|24.53|24.17|66
1596105600000|2020-07-30 10:40:00|24.54|24.18|24.56|24.2|24.58|24.22|24.52|24.16|23
1596105900000|2020-07-30 10:45:00|24.57|24.21|24.5|24.14|24.57|24.21|24.48|24.12|46
1596106200000|2020-07-30 10:50:00|24.51|24.15|24.54|24.18|24.54|24.18|24.47|24.11|49
1596106500000|2020-07-30 10:55:00|24.55|24.19|24.58|24.22|24.58|24.22|24.53|24.17|24
1596106800000|2020-07-30 11:00:00|24.57|24.21|24.6|24.24|24.63|24.27|24.57|24.21|24
1596107100000|2020-07-30 11:05:00|24.61|24.25|24.56|24.2|24.62|24.26|24.54|24.18|41
1596107400000|2020-07-30 11:10:00|24.55|24.19|24.45|24.09|24.56|24.2|24.44|24.08|60
1596107700000|2020-07-30 11:15:00|24.44|24.08|24.53|24.17|24.53|24.17|24.4|24.04|50
1596108000000|2020-07-30 11:20:00|24.54|24.18|24.59|24.23|24.63|24.27|24.54|24.18|70
1596108300000|2020-07-30 11:25:00|24.6|24.24|24.55|24.19|24.63|24.27|24.52|24.16|38
1596108600000|2020-07-30 11:30:00|24.56|24.2|24.57|24.21|24.59|24.23|24.55|24.19|17
1596108900000|2020-07-30 11:35:00|24.56|24.2|24.56|24.2|24.57|24.21|24.53|24.17|31
1596109200000|2020-07-30 11:40:00|24.55|24.19|24.52|24.16|24.55|24.19|24.52|24.16|11
1596109500000|2020-07-30 11:45:00|24.51|24.15|24.46|24.1|24.52|24.16|24.46|24.1|37
1596109800000|2020-07-30 11:50:00|24.47|24.11|24.46|24.1|24.47|24.11|24.46|24.1|18
1596110100000|2020-07-30 11:55:00|24.45|24.09|24.39|24.03|24.46|24.1|24.38|24.02|21
1596110400000|2020-07-30 12:00:00|24.4|24.04|24.53|24.17|24.53|24.17|24.4|24.04|50
1596110700000|2020-07-30 12:05:00|24.54|24.18|24.54|24.18|24.55|24.19|24.51|24.15|29
1596111000000|2020-07-30 12:10:00|24.55|24.19|24.54|24.18|24.59|24.23|24.52|24.16|56
1596111300000|2020-07-30 12:15:00|24.53|24.17|24.51|24.15|24.53|24.17|24.5|24.14|17
1596111600000|2020-07-30 12:20:00|24.52|24.16|24.57|24.21|24.59|24.23|24.52|24.16|40
1596111900000|2020-07-30 12:25:00|24.56|24.2|24.55|24.19|24.58|24.22|24.54|24.18|32
1596112200000|2020-07-30 12:30:00|24.56|24.2|24.52|24.16|24.56|24.2|24.52|24.16|29
1596112500000|2020-07-30 12:35:00|24.53|24.17|24.42|24.06|24.53|24.17|24.42|24.06|37
1596112800000|2020-07-30 12:40:00|24.43|24.07|24.44|24.08|24.45|24.09|24.42|24.06|22
1596113100000|2020-07-30 12:45:00|24.43|24.07|24.31|23.95|24.44|24.08|24.3|23.94|58
1596113400000|2020-07-30 12:50:00|24.32|23.96|24.37|24.01|24.39|24.03|24.26|23.9|71
1596113700000|2020-07-30 12:55:00|24.36|24|24.33|23.97|24.41|24.05|24.31|23.95|95
1596114000000|2020-07-30 13:00:00|24.32|23.96|24.24|23.88|24.32|23.96|24.2|23.84|92
1596114300000|2020-07-30 13:05:00|24.23|23.87|24.39|24.03|24.39|24.03|24.12|23.76|139
1596114600000|2020-07-30 13:10:00|24.4|24.04|24.37|24.01|24.4|24.04|24.31|23.95|71
1596114900000|2020-07-30 13:15:00|24.36|24|24.37|24.01|24.39|24.03|24.33|23.97|50
1596115200000|2020-07-30 13:20:00|24.38|24.02|24.46|24.1|24.47|24.11|24.38|24.02|49
1596115500000|2020-07-30 13:25:00|24.45|24.09|24.46|24.1|24.48|24.12|24.44|24.08|44
1596115800000|2020-07-30 13:30:00|24.47|24.11|24.5|24.14|24.54|24.18|24.46|24.1|25
1596116100000|2020-07-30 13:35:00|24.49|24.13|24.53|24.17|24.55|24.19|24.45|24.09|57
1596116400000|2020-07-30 13:40:00|24.52|24.16|24.62|24.26|24.66|24.3|24.52|24.16|52
1596116700000|2020-07-30 13:45:00|24.63|24.27|24.61|24.25|24.67|24.31|24.59|24.23|80
1596117000000|2020-07-30 13:50:00|24.6|24.24|24.62|24.26|24.65|24.29|24.57|24.21|76
1596117300000|2020-07-30 13:55:00|24.61|24.25|24.63|24.27|24.63|24.27|24.57|24.21|55
1596117600000|2020-07-30 14:00:00|24.62|24.26|24.54|24.18|24.63|24.27|24.52|24.16|72
1596117900000|2020-07-30 14:05:00|24.55|24.19|24.57|24.21|24.57|24.21|24.55|24.19|16
1596118200000|2020-07-30 14:10:00|24.58|24.22|24.63|24.27|24.65|24.29|24.56|24.2|29
1596118500000|2020-07-30 14:15:00|24.61|24.25|24.71|24.35|24.71|24.35|24.61|24.25|68
1596118800000|2020-07-30 14:20:00|24.7|24.34|24.66|24.3|24.7|24.34|24.63|24.27|64
1596119100000|2020-07-30 14:25:00|24.65|24.29|24.64|24.28|24.66|24.3|24.62|24.26|49
1596119400000|2020-07-30 14:30:00|24.65|24.29|24.58|24.22|24.65|24.29|24.58|24.22|30
1596119700000|2020-07-30 14:35:00|24.57|24.21|24.57|24.21|24.6|24.24|24.55|24.19|26
1596120000000|2020-07-30 14:40:00|24.56|24.2|24.55|24.19|24.57|24.21|24.55|24.19|22
1596120300000|2020-07-30 14:45:00|24.54|24.18|24.52|24.16|24.55|24.19|24.51|24.15|25
1596120600000|2020-07-30 14:50:00|24.53|24.17|24.49|24.13|24.55|24.19|24.47|24.11|40
1596120900000|2020-07-30 14:55:00|24.5|24.14|24.46|24.1|24.5|24.14|24.44|24.08|36
1596121200000|2020-07-30 15:00:00|24.47|24.11|24.52|24.16|24.55|24.19|24.47|24.11|26
1596121500000|2020-07-30 15:05:00|24.53|24.17|24.48|24.12|24.53|24.17|24.46|24.1|22
1596121800000|2020-07-30 15:10:00|24.49|24.13|24.45|24.09|24.5|24.14|24.44|24.08|15
1596122100000|2020-07-30 15:15:00|24.44|24.08|24.43|24.07|24.45|24.09|24.41|24.05|20
1596122400000|2020-07-30 15:20:00|24.42|24.06|24.45|24.09|24.45|24.09|24.41|24.05|18
1596122700000|2020-07-30 15:25:00|24.46|24.1|24.52|24.16|24.52|24.16|24.45|24.09|23
1596123000000|2020-07-30 15:30:00|24.51|24.15|24.49|24.13|24.52|24.16|24.48|24.12|28
1596123300000|2020-07-30 15:35:00|24.5|24.14|24.49|24.13|24.51|24.15|24.47|24.11|56
1596123600000|2020-07-30 15:40:00|24.5|24.14|24.53|24.17|24.53|24.17|24.49|24.13|10
1596123900000|2020-07-30 15:45:00|24.52|24.16|24.48|24.12|24.53|24.17|24.47|24.11|23
1596124200000|2020-07-30 15:50:00|24.49|24.13|24.51|24.15|24.51|24.15|24.48|24.12|19
1596124500000|2020-07-30 15:55:00|24.52|24.16|24.56|24.2|24.58|24.22|24.52|24.16|21
1596124800000|2020-07-30 16:00:00|24.55|24.19|24.6|24.24|24.62|24.26|24.5|24.14|74
1596125100000|2020-07-30 16:05:00|24.61|24.25|24.49|24.13|24.65|24.29|24.47|24.11|111
1596125400000|2020-07-30 16:10:00|24.5|24.14|24.46|24.1|24.53|24.17|24.44|24.08|64
1596125700000|2020-07-30 16:15:00|24.45|24.09|24.45|24.09|24.5|24.14|24.42|24.06|35
1596126000000|2020-07-30 16:20:00|24.44|24.08|24.38|24.02|24.45|24.09|24.37|24.01|31
1596126300000|2020-07-30 16:25:00|24.39|24.03|24.37|24.01|24.39|24.03|24.34|23.98|33
1596126600000|2020-07-30 16:30:00|24.38|24.02|24.38|24.02|24.4|24.04|24.32|23.96|74
1596126900000|2020-07-30 16:35:00|24.39|24.03|24.45|24.09|24.46|24.1|24.39|24.03|30
1596127200000|2020-07-30 16:40:00|24.46|24.1|24.44|24.08|24.46|24.1|24.41|24.05|54
1596127500000|2020-07-30 16:45:00|24.45|24.09|24.43|24.07|24.45|24.09|24.43|24.07|17
1596127800000|2020-07-30 16:50:00|24.44|24.08|24.45|24.09|24.45|24.09|24.43|24.07|36
1596128100000|2020-07-30 16:55:00|24.46|24.1|24.41|24.05|24.46|24.1|24.4|24.04|60
1596128400000|2020-07-30 17:00:00|24.42|24.06|24.46|24.1|24.46|24.1|24.42|24.06|25
1596128700000|2020-07-30 17:05:00|24.47|24.11|24.55|24.19|24.56|24.2|24.46|24.1|18
1596129000000|2020-07-30 17:10:00|24.56|24.2|24.5|24.14|24.58|24.22|24.5|24.14|49
1596129300000|2020-07-30 17:15:00|24.49|24.13|24.52|24.16|24.53|24.17|24.47|24.11|18
1596129600000|2020-07-30 17:20:00|24.53|24.17|24.56|24.2|24.56|24.2|24.52|24.16|14
1596129900000|2020-07-30 17:25:00|24.55|24.19|24.54|24.18|24.56|24.2|24.53|24.17|24
1596130200000|2020-07-30 17:30:00|24.53|24.17|24.53|24.17|24.55|24.19|24.53|24.17|7
1596130500000|2020-07-30 17:35:00|24.54|24.18|24.54|24.18|24.54|24.18|24.53|24.17|15
1596130800000|2020-07-30 17:40:00|24.53|24.17|24.52|24.16|24.53|24.17|24.51|24.15|15
1596131100000|2020-07-30 17:45:00|24.51|24.15|24.54|24.18|24.54|24.18|24.48|24.12|44
1596131400000|2020-07-30 17:50:00|24.55|24.19|24.6|24.24|24.6|24.24|24.54|24.18|48
1596131700000|2020-07-30 17:55:00|24.59|24.23|24.55|24.19|24.6|24.24|24.54|24.18|85
1596132000000|2020-07-30 18:00:00|24.54|24.18|24.53|24.17|24.6|24.24|24.49|24.13|86
1596132300000|2020-07-30 18:05:00|24.52|24.16|24.5|24.14|24.53|24.17|24.49|24.13|39
1596132600000|2020-07-30 18:10:00|24.51|24.15|24.58|24.22|24.58|24.22|24.49|24.13|18
1596132900000|2020-07-30 18:15:00|24.57|24.21|24.6|24.24|24.6|24.24|24.57|24.21|38
1596133200000|2020-07-30 18:20:00|24.61|24.25|24.63|24.27|24.68|24.32|24.61|24.25|34
1596133500000|2020-07-30 18:25:00|24.64|24.28|24.61|24.25|24.68|24.32|24.59|24.23|37
1596133800000|2020-07-30 18:30:00|24.62|24.26|24.65|24.29|24.66|24.3|24.62|24.26|18
1596134100000|2020-07-30 18:35:00|24.64|24.28|24.61|24.25|24.65|24.29|24.58|24.22|19
1596134400000|2020-07-30 18:40:00|24.6|24.24|24.63|24.27|24.63|24.27|24.6|24.24|18
1596134700000|2020-07-30 18:45:00|24.62|24.26|24.6|24.24|24.64|24.28|24.59|24.23|18
1596135000000|2020-07-30 18:50:00|24.59|24.23|24.61|24.25|24.61|24.25|24.59|24.23|25
1596135300000|2020-07-30 18:55:00|24.6|24.24|24.61|24.25|24.61|24.25|24.6|24.24|20
1596135600000|2020-07-30 19:00:00|24.62|24.26|24.62|24.26|24.65|24.29|24.61|24.25|19
1596135900000|2020-07-30 19:05:00|24.61|24.25|24.65|24.29|24.65|24.29|24.6|24.24|11
1596136200000|2020-07-30 19:10:00|24.66|24.3|24.64|24.28|24.67|24.31|24.62|24.26|61
1596136500000|2020-07-30 19:15:00|24.65|24.29|24.68|24.32|24.68|24.32|24.64|24.28|66
1596136800000|2020-07-30 19:20:00|24.69|24.33|24.67|24.31|24.73|24.37|24.67|24.31|45
1596137100000|2020-07-30 19:25:00|24.66|24.3|24.68|24.32|24.7|24.34|24.66|24.3|45
1596137400000|2020-07-30 19:30:00|24.69|24.33|24.67|24.31|24.69|24.33|24.67|24.31|23
1596137700000|2020-07-30 19:35:00|24.66|24.3|24.66|24.3|24.67|24.31|24.63|24.27|35
1596138000000|2020-07-30 19:40:00|24.67|24.31|24.87|24.51|24.88|24.52|24.66|24.3|59
1596138300000|2020-07-30 19:45:00|24.88|24.52|24.89|24.53|24.91|24.55|24.81|24.45|107
1596138600000|2020-07-30 19:50:00|24.9|24.54|24.99|24.63|25.03|24.67|24.86|24.5|102
1596138900000|2020-07-30 19:55:00|24.98|24.62|24.97|24.61|25|24.64|24.93|24.57|78
1596139200000|2020-07-30 20:00:00|24.98|24.62|25.02|24.66|25.02|24.66|24.95|24.59|74
1596139500000|2020-07-30 20:05:00|25.03|24.67|24.96|24.6|25.03|24.67|24.94|24.58|81
1596139800000|2020-07-30 20:10:00|24.95|24.59|24.92|24.56|24.97|24.61|24.89|24.53|90
1596140100000|2020-07-30 20:15:00|24.93|24.57|24.95|24.59|24.98|24.62|24.92|24.56|92
1596140400000|2020-07-30 20:20:00|24.96|24.6|25.05|24.69|25.05|24.69|24.94|24.58|78
1596140700000|2020-07-30 20:25:00|25.06|24.7|25.04|24.68|25.06|24.7|24.99|24.63|71
1596141000000|2020-07-30 20:30:00|25.05|24.69|24.93|24.57|25.07|24.71|24.93|24.57|99
1596141300000|2020-07-30 20:35:00|24.94|24.58|25.01|24.65|25.01|24.65|24.93|24.57|36
1596141600000|2020-07-30 20:40:00|25|24.64|25.07|24.71|25.07|24.71|24.98|24.62|24
1596141900000|2020-07-30 20:45:00|25.08|24.72|25.16|24.8|25.16|24.8|25.06|24.7|21
1596142200000|2020-07-30 20:50:00|25.15|24.79|25.06|24.7|25.15|24.79|25.06|24.7|62
1596142500000|2020-07-30 20:55:00|25.05|24.69|25.07|24.71|25.08|24.72|25.05|24.69|29
1596142800000|2020-07-30 21:00:00|25.06|24.7|25.11|24.75|25.14|24.78|25.06|24.7|52
1596143100000|2020-07-30 21:05:00|25.12|24.76|25.05|24.69|25.12|24.76|25.05|24.69|76
1596143400000|2020-07-30 21:10:00|25.04|24.68|24.92|24.56|25.05|24.69|24.84|24.48|73
1596143700000|2020-07-30 21:15:00|24.93|24.57|24.95|24.59|24.95|24.59|24.92|24.56|31
1596144000000|2020-07-30 21:20:00|24.96|24.6|24.94|24.58|24.97|24.61|24.94|24.58|7
1596144300000|2020-07-30 21:25:00|24.93|24.57|24.92|24.56|24.94|24.58|24.86|24.5|40
1596144600000|2020-07-30 21:30:00|24.93|24.57|24.93|24.57|24.94|24.58|24.91|24.55|25
1596144900000|2020-07-30 21:35:00|24.92|24.56|24.86|24.5|24.92|24.56|24.85|24.49|27
1596145200000|2020-07-30 21:40:00|24.87|24.51|24.89|24.53|24.9|24.54|24.86|24.5|31
1596145500000|2020-07-30 21:45:00|24.88|24.52|24.8|24.44|24.88|24.52|24.79|24.43|29
1596145800000|2020-07-30 21:50:00|24.81|24.45|24.83|24.47|24.84|24.48|24.8|24.44|15
1596146100000|2020-07-30 21:55:00|24.82|24.46|24.74|24.38|24.82|24.46|24.74|24.38|16
1596146400000|2020-07-30 22:00:00|24.75|24.39|24.88|24.52|24.88|24.52|24.74|24.38|30
1596146700000|2020-07-30 22:05:00|24.89|24.53|24.89|24.53|24.93|24.57|24.88|24.52|29
1596147000000|2020-07-30 22:10:00|24.9|24.54|24.93|24.57|24.93|24.57|24.87|24.51|26
1596147300000|2020-07-30 22:15:00|24.94|24.58|24.98|24.62|24.98|24.62|24.93|24.57|15
1596147600000|2020-07-30 22:20:00|24.97|24.61|24.85|24.49|24.97|24.61|24.85|24.49|33
1596147900000|2020-07-30 22:25:00|24.86|24.5|24.91|24.55|24.94|24.58|24.86|24.5|34
1596148200000|2020-07-30 22:30:00|24.9|24.54|24.9|24.54|24.92|24.56|24.86|24.5|72
1596148500000|2020-07-30 22:35:00|24.91|24.55|24.78|24.42|24.92|24.56|24.78|24.42|34
1596148800000|2020-07-30 22:40:00|24.79|24.43|24.78|24.42|24.79|24.43|24.76|24.4|40
1596149100000|2020-07-30 22:45:00|24.79|24.43|24.67|24.31|24.79|24.43|24.65|24.29|42
1596149400000|2020-07-30 22:50:00|24.66|24.3|24.72|24.36|24.74|24.38|24.66|24.3|42
1596149700000|2020-07-30 22:55:00|24.71|24.35|24.72|24.36|24.73|24.37|24.66|24.3|40
1596150000000|2020-07-30 23:00:00|24.73|24.37|24.65|24.29|24.73|24.37|24.62|24.26|45
1596150300000|2020-07-30 23:05:00|24.66|24.3|24.76|24.4|24.76|24.4|24.66|24.3|23
1596150600000|2020-07-30 23:10:00|24.77|24.41|24.76|24.4|24.77|24.41|24.75|24.39|16
1596150900000|2020-07-30 23:15:00|24.75|24.39|24.7|24.34|24.76|24.4|24.69|24.33|22
1596151200000|2020-07-30 23:20:00|24.71|24.35|24.79|24.43|24.79|24.43|24.71|24.35|50
1596151500000|2020-07-30 23:25:00|24.78|24.42|24.76|24.4|24.79|24.43|24.73|24.37|41
1596151800000|2020-07-30 23:30:00|24.77|24.41|24.77|24.41|24.77|24.41|24.75|24.39|31
1596152100000|2020-07-30 23:35:00|24.76|24.4|24.77|24.41|24.81|24.45|24.73|24.37|67
1596152400000|2020-07-30 23:40:00|24.78|24.42|24.78|24.42|24.79|24.43|24.77|24.41|27
1596152700000|2020-07-30 23:45:00|24.79|24.43|24.81|24.45|24.81|24.45|24.78|24.42|9
1596153000000|2020-07-30 23:50:00|24.8|24.44|24.64|24.28|24.8|24.44|24.63|24.27|46
1596153300000|2020-07-30 23:55:00|24.63|24.27|24.63|24.27|24.64|24.28|24.59|24.23|35
1596153600000|2020-07-31 00:00:00|24.62|24.26|24.7|24.34|24.77|24.41|24.61|24.25|77
1596153900000|2020-07-31 00:05:00|24.69|24.33|24.63|24.27|24.7|24.34|24.6|24.24|51
1596154200000|2020-07-31 00:10:00|24.64|24.28|24.6|24.24|24.67|24.31|24.57|24.21|30
1596154500000|2020-07-31 00:15:00|24.61|24.25|24.6|24.24|24.61|24.25|24.57|24.21|18
1596154800000|2020-07-31 00:20:00|24.59|24.23|24.63|24.27|24.63|24.27|24.58|24.22|19
1596155100000|2020-07-31 00:25:00|24.62|24.26|24.62|24.26|24.66|24.3|24.6|24.24|35
1596155400000|2020-07-31 00:30:00|24.63|24.27|24.58|24.22|24.66|24.3|24.58|24.22|15
1596155700000|2020-07-31 00:35:00|24.57|24.21|24.57|24.21|24.6|24.24|24.53|24.17|63
1596156000000|2020-07-31 00:40:00|24.58|24.22|24.6|24.24|24.63|24.27|24.57|24.21|53
1596156300000|2020-07-31 00:45:00|24.61|24.25|24.62|24.26|24.62|24.26|24.6|24.24|46
1596156600000|2020-07-31 00:50:00|24.61|24.25|24.68|24.32|24.68|24.32|24.6|24.24|28
1596156900000|2020-07-31 00:55:00|24.67|24.31|24.79|24.43|24.79|24.43|24.66|24.3|35
1596157200000|2020-07-31 01:00:00|24.8|24.44|24.82|24.46|24.83|24.47|24.79|24.43|28
1596157500000|2020-07-31 01:05:00|24.81|24.45|24.77|24.41|24.82|24.46|24.77|24.41|25
1596157800000|2020-07-31 01:10:00|24.78|24.42|24.78|24.42|24.85|24.49|24.78|24.42|29
1596158100000|2020-07-31 01:15:00|24.77|24.41|24.73|24.37|24.8|24.44|24.72|24.36|45
1596158400000|2020-07-31 01:20:00|24.72|24.36|24.64|24.28|24.72|24.36|24.61|24.25|31
1596158700000|2020-07-31 01:25:00|24.63|24.27|24.62|24.26|24.64|24.28|24.6|24.24|24
1596159000000|2020-07-31 01:30:00|24.61|24.25|24.6|24.24|24.62|24.26|24.55|24.19|39
1596159300000|2020-07-31 01:35:00|24.59|24.23|24.67|24.31|24.68|24.32|24.56|24.2|37
1596159600000|2020-07-31 01:40:00|24.66|24.3|24.62|24.26|24.66|24.3|24.59|24.23|20
1596159900000|2020-07-31 01:45:00|24.61|24.25|24.6|24.24|24.61|24.25|24.55|24.19|23
1596160200000|2020-07-31 01:50:00|24.61|24.25|24.63|24.27|24.63|24.27|24.6|24.24|17
1596160500000|2020-07-31 01:55:00|24.64|24.28|24.73|24.37|24.73|24.37|24.64|24.28|20
1596160800000|2020-07-31 02:00:00|24.72|24.36|24.71|24.35|24.72|24.36|24.65|24.29|34
1596161100000|2020-07-31 02:05:00|24.7|24.34|24.66|24.3|24.72|24.36|24.66|24.3|25
1596161400000|2020-07-31 02:10:00|24.67|24.31|24.73|24.37|24.74|24.38|24.67|24.31|17
1596161700000|2020-07-31 02:15:00|24.74|24.38|24.66|24.3|24.75|24.39|24.66|24.3|34
1596162000000|2020-07-31 02:20:00|24.64|24.28|24.62|24.26|24.64|24.28|24.62|24.26|11
1596162300000|2020-07-31 02:25:00|24.61|24.25|24.57|24.21|24.61|24.25|24.57|24.21|9
1596162600000|2020-07-31 02:30:00|24.56|24.2|24.5|24.14|24.56|24.2|24.5|24.14|21
1596162900000|2020-07-31 02:35:00|24.49|24.13|24.53|24.17|24.56|24.2|24.46|24.1|42
1596163200000|2020-07-31 02:40:00|24.51|24.15|24.55|24.19|24.55|24.19|24.5|24.14|37
1596163500000|2020-07-31 02:45:00|24.56|24.2|24.49|24.13|24.56|24.2|24.49|24.13|22
1596163800000|2020-07-31 02:50:00|24.5|24.14|24.53|24.17|24.55|24.19|24.5|24.14|36
1596164100000|2020-07-31 02:55:00|24.54|24.18|24.46|24.1|24.54|24.18|24.46|24.1|17
1596164400000|2020-07-31 03:00:00|24.47|24.11|24.56|24.2|24.57|24.21|24.46|24.1|26
1596164700000|2020-07-31 03:05:00|24.55|24.19|24.55|24.19|24.58|24.22|24.55|24.19|7
1596165000000|2020-07-31 03:10:00|24.56|24.2|24.54|24.18|24.56|24.2|24.51|24.15|17
1596165300000|2020-07-31 03:15:00|24.53|24.17|24.52|24.16|24.54|24.18|24.51|24.15|16
1596165600000|2020-07-31 03:20:00|24.51|24.15|24.49|24.13|24.51|24.15|24.49|24.13|17
1596165900000|2020-07-31 03:25:00|24.48|24.12|24.56|24.2|24.56|24.2|24.48|24.12|35
1596166200000|2020-07-31 03:30:00|24.55|24.19|24.48|24.12|24.55|24.19|24.48|24.12|8
1596166500000|2020-07-31 03:35:00|24.47|24.11|24.43|24.07|24.48|24.12|24.39|24.03|69
1596166800000|2020-07-31 03:40:00|24.44|24.08|24.46|24.1|24.46|24.1|24.43|24.07|9
1596167100000|2020-07-31 03:45:00|24.47|24.11|24.42|24.06|24.48|24.12|24.39|24.03|33
1596167400000|2020-07-31 03:50:00|24.41|24.05|24.41|24.05|24.42|24.06|24.39|24.03|13
1596167700000|2020-07-31 03:55:00|24.42|24.06|24.41|24.05|24.44|24.08|24.41|24.05|19
1596168000000|2020-07-31 04:00:00|24.4|24.04|24.48|24.12|24.48|24.12|24.39|24.03|31
1596168300000|2020-07-31 04:05:00|24.49|24.13|24.53|24.17|24.54|24.18|24.47|24.11|41
1596168600000|2020-07-31 04:10:00|24.52|24.16|24.48|24.12|24.53|24.17|24.47|24.11|44
1596168900000|2020-07-31 04:15:00|24.49|24.13|24.52|24.16|24.52|24.16|24.49|24.13|28
1596169200000|2020-07-31 04:20:00|24.53|24.17|24.53|24.17|24.59|24.23|24.52|24.16|29
1596169500000|2020-07-31 04:25:00|24.52|24.16|24.54|24.18|24.55|24.19|24.51|24.15|28
1596169800000|2020-07-31 04:30:00|24.55|24.19|24.59|24.23|24.59|24.23|24.52|24.16|19
1596170100000|2020-07-31 04:35:00|24.58|24.22|24.59|24.23|24.59|24.23|24.57|24.21|20
1596170400000|2020-07-31 04:40:00|24.58|24.22|24.6|24.24|24.61|24.25|24.58|24.22|15
1596170700000|2020-07-31 04:45:00|24.59|24.23|24.6|24.24|24.61|24.25|24.59|24.23|10
1596171000000|2020-07-31 04:50:00|24.59|24.23|24.61|24.25|24.62|24.26|24.59|24.23|11
1596171300000|2020-07-31 04:55:00|24.62|24.26|24.64|24.28|24.65|24.29|24.61|24.25|11
1596171600000|2020-07-31 05:00:00|24.63|24.27|24.65|24.29|24.65|24.29|24.59|24.23|33
1596171900000|2020-07-31 05:05:00|24.64|24.28|24.66|24.3|24.67|24.31|24.63|24.27|29
1596172200000|2020-07-31 05:10:00|24.67|24.31|24.66|24.3|24.68|24.32|24.64|24.28|14
1596172500000|2020-07-31 05:15:00|24.65|24.29|24.64|24.28|24.67|24.31|24.63|24.27|16
1596172800000|2020-07-31 05:20:00|24.63|24.27|24.66|24.3|24.66|24.3|24.63|24.27|14
1596173100000|2020-07-31 05:25:00|24.67|24.31|24.69|24.33|24.69|24.33|24.66|24.3|9
1596173400000|2020-07-31 05:30:00|24.7|24.34|24.67|24.31|24.71|24.35|24.67|24.31|8
1596173700000|2020-07-31 05:35:00|24.66|24.3|24.67|24.31|24.67|24.31|24.66|24.3|8
1596174000000|2020-07-31 05:40:00|24.68|24.32|24.65|24.29|24.68|24.32|24.65|24.29|8
1596174300000|2020-07-31 05:45:00|24.64|24.28|24.66|24.3|24.66|24.3|24.64|24.28|9
1596174600000|2020-07-31 05:50:00|24.65|24.29|24.64|24.28|24.65|24.29|24.63|24.27|10
1596174900000|2020-07-31 05:55:00|24.63|24.27|24.64|24.28|24.64|24.28|24.58|24.22|20
1596175200000|2020-07-31 06:00:00|24.65|24.29|24.68|24.32|24.68|24.32|24.64|24.28|10
1596175500000|2020-07-31 06:05:00|24.69|24.33|24.69|24.33|24.69|24.33|24.68|24.32|5
1596175800000|2020-07-31 06:10:00|24.68|24.32|24.7|24.34|24.71|24.35|24.68|24.32|5
1596176100000|2020-07-31 06:15:00|24.71|24.35|24.77|24.41|24.77|24.41|24.71|24.35|35
1596176400000|2020-07-31 06:20:00|24.76|24.4|24.78|24.42|24.79|24.43|24.75|24.39|19
1596176700000|2020-07-31 06:25:00|24.77|24.41|24.77|24.41|24.78|24.42|24.74|24.38|25
1596177000000|2020-07-31 06:30:00|24.78|24.42|24.87|24.51|24.89|24.53|24.78|24.42|28
1596177300000|2020-07-31 06:35:00|24.86|24.5|24.81|24.45|24.86|24.5|24.78|24.42|30
1596177600000|2020-07-31 06:40:00|24.8|24.44|24.77|24.41|24.81|24.45|24.77|24.41|62
1596177900000|2020-07-31 06:45:00|24.78|24.42|24.86|24.5|24.86|24.5|24.78|24.42|30
1596178200000|2020-07-31 06:50:00|24.87|24.51|24.9|24.54|24.92|24.56|24.86|24.5|38
1596178500000|2020-07-31 06:55:00|24.89|24.53|24.87|24.51|24.89|24.53|24.86|24.5|23
1596178800000|2020-07-31 07:00:00|24.88|24.52|24.82|24.46|24.89|24.53|24.82|24.46|19
1596179100000|2020-07-31 07:05:00|24.81|24.45|24.86|24.5|24.88|24.52|24.8|24.44|32
1596179400000|2020-07-31 07:10:00|24.87|24.51|24.82|24.46|24.88|24.52|24.82|24.46|22
1596179700000|2020-07-31 07:15:00|24.81|24.45|24.81|24.45|24.82|24.46|24.8|24.44|13
1596180000000|2020-07-31 07:20:00|24.82|24.46|24.86|24.5|24.89|24.53|24.82|24.46|15
1596180300000|2020-07-31 07:25:00|24.87|24.51|24.82|24.46|24.87|24.51|24.82|24.46|24
1596180600000|2020-07-31 07:30:00|24.81|24.45|24.75|24.39|24.83|24.47|24.75|24.39|40
1596180900000|2020-07-31 07:35:00|24.74|24.38|24.75|24.39|24.76|24.4|24.72|24.36|38
1596181200000|2020-07-31 07:40:00|24.74|24.38|24.72|24.36|24.77|24.41|24.72|24.36|71
1596181500000|2020-07-31 07:45:00|24.73|24.37|24.77|24.41|24.78|24.42|24.72|24.36|29
1596181800000|2020-07-31 07:50:00|24.76|24.4|24.75|24.39|24.77|24.41|24.75|24.39|8
1596182100000|2020-07-31 07:55:00|24.74|24.38|24.78|24.42|24.78|24.42|24.73|24.37|30
1596182400000|2020-07-31 08:00:00|24.77|24.41|24.77|24.41|24.81|24.45|24.77|24.41|27
1596182700000|2020-07-31 08:05:00|24.78|24.42|24.74|24.38|24.78|24.42|24.7|24.34|35
1596183000000|2020-07-31 08:10:00|24.75|24.39|24.85|24.49|24.86|24.5|24.74|24.38|47
1596183300000|2020-07-31 08:15:00|24.86|24.5|24.83|24.47|24.86|24.5|24.81|24.45|38
1596183600000|2020-07-31 08:20:00|24.84|24.48|24.77|24.41|24.84|24.48|24.77|24.41|47
1596183900000|2020-07-31 08:25:00|24.76|24.4|24.77|24.41|24.77|24.41|24.71|24.35|27
1596184200000|2020-07-31 08:30:00|24.76|24.4|24.73|24.37|24.77|24.41|24.72|24.36|30
1596184500000|2020-07-31 08:35:00|24.74|24.38|24.74|24.38|24.75|24.39|24.72|24.36|17
1596184800000|2020-07-31 08:40:00|24.73|24.37|24.73|24.37|24.74|24.38|24.73|24.37|11
1596185100000|2020-07-31 08:45:00|24.72|24.36|24.73|24.37|24.73|24.37|24.71|24.35|56
1596185400000|2020-07-31 08:50:00|24.72|24.36|24.72|24.36|24.72|24.36|24.71|24.35|9
1596185700000|2020-07-31 08:55:00|24.71|24.35|24.69|24.33|24.71|24.35|24.69|24.33|47
1596186000000|2020-07-31 09:00:00|24.7|24.34|24.69|24.33|24.7|24.34|24.67|24.31|44
1596186300000|2020-07-31 09:05:00|24.7|24.34|24.74|24.38|24.74|24.38|24.69|24.33|19
1596186600000|2020-07-31 09:10:00|24.73|24.37|24.72|24.36|24.73|24.37|24.72|24.36|12
1596186900000|2020-07-31 09:15:00|24.71|24.35|24.72|24.36|24.73|24.37|24.71|24.35|28
1596187200000|2020-07-31 09:20:00|24.71|24.35|24.73|24.37|24.75|24.39|24.71|24.35|13
1596187500000|2020-07-31 09:25:00|24.72|24.36|24.71|24.35|24.73|24.37|24.71|24.35|6
1596187800000|2020-07-31 09:30:00|24.7|24.34|24.72|24.36|24.73|24.37|24.7|24.34|9
1596188100000|2020-07-31 09:35:00|24.71|24.35|24.62|24.26|24.71|24.35|24.62|24.26|23
1596188400000|2020-07-31 09:40:00|24.61|24.25|24.59|24.23|24.61|24.25|24.58|24.22|19
1596188700000|2020-07-31 09:45:00|24.58|24.22|24.59|24.23|24.59|24.23|24.57|24.21|14
1596189000000|2020-07-31 09:50:00|24.6|24.24|24.64|24.28|24.65|24.29|24.6|24.24|32
1596189300000|2020-07-31 09:55:00|24.65|24.29|24.69|24.33|24.7|24.34|24.65|24.29|23
1596189600000|2020-07-31 10:00:00|24.68|24.32|24.69|24.33|24.7|24.34|24.68|24.32|12
1596189900000|2020-07-31 10:05:00|24.68|24.32|24.73|24.37|24.73|24.37|24.68|24.32|12
1596190200000|2020-07-31 10:10:00|24.72|24.36|24.76|24.4|24.76|24.4|24.72|24.36|23
1596190500000|2020-07-31 10:15:00|24.77|24.41|24.76|24.4|24.77|24.41|24.73|24.37|32
1596190800000|2020-07-31 10:20:00|24.75|24.39|24.74|24.38|24.76|24.4|24.72|24.36|42
1596191100000|2020-07-31 10:25:00|24.75|24.39|24.76|24.4|24.76|24.4|24.74|24.38|4
1596191400000|2020-07-31 10:30:00|24.75|24.39|24.74|24.38|24.76|24.4|24.74|24.38|10
1596191700000|2020-07-31 10:35:00|24.75|24.39|24.76|24.4|24.76|24.4|24.74|24.38|18
1596192000000|2020-07-31 10:40:00|24.77|24.41|24.73|24.37|24.77|24.41|24.72|24.36|29
1596192300000|2020-07-31 10:45:00|24.72|24.36|24.73|24.37|24.73|24.37|24.7|24.34|52
1596192600000|2020-07-31 10:50:00|24.72|24.36|24.71|24.35|24.72|24.36|24.7|24.34|24
1596192900000|2020-07-31 10:55:00|24.72|24.36|24.74|24.38|24.75|24.39|24.71|24.35|24
1596193200000|2020-07-31 11:00:00|24.73|24.37|24.73|24.37|24.73|24.37|24.69|24.33|19
1596193500000|2020-07-31 11:05:00|24.74|24.38|24.82|24.46|24.82|24.46|24.73|24.37|15
1596193800000|2020-07-31 11:10:00|24.81|24.45|24.8|24.44|24.81|24.45|24.78|24.42|44
1596194100000|2020-07-31 11:15:00|24.79|24.43|24.79|24.43|24.8|24.44|24.79|24.43|15
1596194400000|2020-07-31 11:20:00|24.78|24.42|24.79|24.43|24.79|24.43|24.78|24.42|2
1596194700000|2020-07-31 11:25:00|24.8|24.44|24.83|24.47|24.84|24.48|24.8|24.44|28
1596195000000|2020-07-31 11:30:00|24.82|24.46|24.79|24.43|24.82|24.46|24.79|24.43|26
1596195300000|2020-07-31 11:35:00|24.78|24.42|24.79|24.43|24.8|24.44|24.78|24.42|6
1596195600000|2020-07-31 11:40:00|24.78|24.42|24.82|24.46|24.82|24.46|24.78|24.42|15
1596195900000|2020-07-31 11:45:00|24.81|24.45|24.83|24.47|24.83|24.47|24.81|24.45|9
1596196200000|2020-07-31 11:50:00|24.84|24.48|24.88|24.52|24.88|24.52|24.83|24.47|23
1596196500000|2020-07-31 11:55:00|24.89|24.53|24.85|24.49|24.91|24.55|24.85|24.49|47
1596196800000|2020-07-31 12:00:00|24.84|24.48|24.81|24.45|24.85|24.49|24.78|24.42|33
1596197100000|2020-07-31 12:05:00|24.8|24.44|24.83|24.47|24.83|24.47|24.79|24.43|36
1596197400000|2020-07-31 12:10:00|24.82|24.46|24.81|24.45|24.82|24.46|24.79|24.43|24
1596197700000|2020-07-31 12:15:00|24.82|24.46|24.82|24.46|24.83|24.47|24.8|24.44|41
1596198000000|2020-07-31 12:20:00|24.81|24.45|24.78|24.42|24.86|24.5|24.78|24.42|46
1596198300000|2020-07-31 12:25:00|24.77|24.41|24.74|24.38|24.77|24.41|24.73|24.37|44
1596198600000|2020-07-31 12:30:00|24.73|24.37|24.76|24.4|24.78|24.42|24.73|24.37|32
1596198900000|2020-07-31 12:35:00|24.75|24.39|24.77|24.41|24.77|24.41|24.74|24.38|37
1596199200000|2020-07-31 12:40:00|24.78|24.42|24.76|24.4|24.79|24.43|24.74|24.38|54
1596199500000|2020-07-31 12:45:00|24.77|24.41|24.76|24.4|24.77|24.41|24.74|24.38|16
1596199800000|2020-07-31 12:50:00|24.75|24.39|24.78|24.42|24.79|24.43|24.73|24.37|40
1596200100000|2020-07-31 12:55:00|24.79|24.43|24.92|24.56|24.92|24.56|24.79|24.43|22
1596200400000|2020-07-31 13:00:00|24.93|24.57|24.89|24.53|24.94|24.58|24.86|24.5|46
1596200700000|2020-07-31 13:05:00|24.88|24.52|24.82|24.46|24.88|24.52|24.82|24.46|35
1596201000000|2020-07-31 13:10:00|24.81|24.45|24.81|24.45|24.82|24.46|24.79|24.43|71
1596201300000|2020-07-31 13:15:00|24.82|24.46|24.85|24.49|24.86|24.5|24.81|24.45|31
1596201600000|2020-07-31 13:20:00|24.86|24.5|24.87|24.51|24.88|24.52|24.84|24.48|25
1596201900000|2020-07-31 13:25:00|24.86|24.5|24.69|24.33|24.86|24.5|24.67|24.31|92
1596202200000|2020-07-31 13:30:00|24.7|24.34|24.69|24.33|24.71|24.35|24.68|24.32|48
1596202500000|2020-07-31 13:35:00|24.7|24.34|24.74|24.38|24.74|24.38|24.7|24.34|34
1596202800000|2020-07-31 13:40:00|24.75|24.39|24.72|24.36|24.77|24.41|24.72|24.36|29
1596203100000|2020-07-31 13:45:00|24.73|24.37|24.77|24.41|24.77|24.41|24.72|24.36|19
1596203400000|2020-07-31 13:50:00|24.76|24.4|24.78|24.42|24.78|24.42|24.75|24.39|41
1596203700000|2020-07-31 13:55:00|24.77|24.41|24.79|24.43|24.8|24.44|24.76|24.4|38
1596204000000|2020-07-31 14:00:00|24.78|24.42|24.76|24.4|24.78|24.42|24.73|24.37|65
1596204300000|2020-07-31 14:05:00|24.77|24.41|24.79|24.43|24.8|24.44|24.76|24.4|35
1596204600000|2020-07-31 14:10:00|24.78|24.42|24.79|24.43|24.79|24.43|24.76|24.4|40
1596204900000|2020-07-31 14:15:00|24.78|24.42|24.77|24.41|24.79|24.43|24.74|24.38|56
1596205200000|2020-07-31 14:20:00|24.76|24.4|24.75|24.39|24.77|24.41|24.73|24.37|26
1596205500000|2020-07-31 14:25:00|24.76|24.4|24.73|24.37|24.76|24.4|24.72|24.36|22
1596205800000|2020-07-31 14:30:00|24.72|24.36|24.75|24.39|24.75|24.39|24.71|24.35|22
1596206100000|2020-07-31 14:35:00|24.74|24.38|24.76|24.4|24.77|24.41|24.74|24.38|35
1596206400000|2020-07-31 14:40:00|24.75|24.39|24.72|24.36|24.76|24.4|24.71|24.35|58
1596206700000|2020-07-31 14:45:00|24.71|24.35|24.74|24.38|24.74|24.38|24.69|24.33|76
1596207000000|2020-07-31 14:50:00|24.73|24.37|24.8|24.44|24.82|24.46|24.73|24.37|34
1596207300000|2020-07-31 14:55:00|24.79|24.43|24.82|24.46|24.82|24.46|24.76|24.4|44
1596207600000|2020-07-31 15:00:00|24.81|24.45|24.86|24.5|24.87|24.51|24.78|24.42|46
1596207900000|2020-07-31 15:05:00|24.85|24.49|24.85|24.49|24.86|24.5|24.82|24.46|49
1596208200000|2020-07-31 15:10:00|24.86|24.5|24.88|24.52|24.89|24.53|24.85|24.49|59
1596208500000|2020-07-31 15:15:00|24.87|24.51|24.88|24.52|24.91|24.55|24.85|24.49|60
1596208800000|2020-07-31 15:20:00|24.87|24.51|24.83|24.47|24.88|24.52|24.81|24.45|68
1596209100000|2020-07-31 15:25:00|24.85|24.49|24.9|24.54|24.91|24.55|24.84|24.48|62
1596209400000|2020-07-31 15:30:00|24.89|24.53|24.85|24.49|24.92|24.56|24.85|24.49|58
1596209700000|2020-07-31 15:35:00|24.86|24.5|24.9|24.54|24.95|24.59|24.85|24.49|131
1596210000000|2020-07-31 15:40:00|24.89|24.53|24.88|24.52|24.94|24.58|24.88|24.52|88
1596210300000|2020-07-31 15:45:00|24.89|24.53|24.86|24.5|24.9|24.54|24.86|24.5|42
1596210600000|2020-07-31 15:50:00|24.85|24.49|24.77|24.41|24.86|24.5|24.77|24.41|68
1596210900000|2020-07-31 15:55:00|24.76|24.4|24.8|24.44|24.84|24.48|24.76|24.4|61
1596211200000|2020-07-31 16:00:00|24.81|24.45|24.87|24.51|24.91|24.55|24.79|24.43|105
1596211500000|2020-07-31 16:05:00|24.88|24.52|24.85|24.49|24.91|24.55|24.82|24.46|102
1596211800000|2020-07-31 16:10:00|24.86|24.5|24.88|24.52|24.96|24.6|24.84|24.48|121
1596212100000|2020-07-31 16:15:00|24.89|24.53|24.87|24.51|24.93|24.57|24.84|24.48|105
1596212400000|2020-07-31 16:20:00|24.88|24.52|24.92|24.56|24.96|24.6|24.87|24.51|101
1596212700000|2020-07-31 16:25:00|24.91|24.55|24.82|24.46|24.94|24.58|24.79|24.43|146
1596213000000|2020-07-31 16:30:00|24.83|24.47|24.98|24.62|24.98|24.62|24.81|24.45|103
1596213300000|2020-07-31 16:35:00|24.97|24.61|25.31|24.95|25.39|25.03|24.97|24.61|152
1596213600000|2020-07-31 16:40:00|25.3|24.94|25.51|25.15|25.52|25.16|25.27|24.91|142
1596213900000|2020-07-31 16:45:00|25.52|25.16|25.43|25.07|25.67|25.31|25.43|25.07|149
1596214200000|2020-07-31 16:50:00|25.44|25.08|25.55|25.19|25.61|25.25|25.44|25.08|109
1596214500000|2020-07-31 16:55:00|25.54|25.18|25.62|25.26|25.62|25.26|25.49|25.13|112
1596214800000|2020-07-31 17:00:00|25.61|25.25|25.59|25.23|25.66|25.3|25.49|25.13|148
1596215100000|2020-07-31 17:05:00|25.58|25.22|25.53|25.17|25.6|25.24|25.47|25.11|49
1596215400000|2020-07-31 17:10:00|25.52|25.16|25.5|25.14|25.54|25.18|25.46|25.1|50
1596215700000|2020-07-31 17:15:00|25.51|25.15|25.53|25.17|25.55|25.19|25.44|25.08|87
1596216000000|2020-07-31 17:20:00|25.54|25.18|25.44|25.08|25.57|25.21|25.44|25.08|63
1596216300000|2020-07-31 17:25:00|25.45|25.09|25.52|25.16|25.56|25.2|25.45|25.09|64
1596216600000|2020-07-31 17:30:00|25.51|25.15|25.52|25.16|25.54|25.18|25.44|25.08|59
1596216900000|2020-07-31 17:35:00|25.53|25.17|25.38|25.02|25.53|25.17|25.33|24.97|94
1596217200000|2020-07-31 17:40:00|25.39|25.03|25.42|25.06|25.42|25.06|25.32|24.96|67
1596217500000|2020-07-31 17:45:00|25.43|25.07|25.4|25.04|25.48|25.12|25.38|25.02|48
1596217800000|2020-07-31 17:50:00|25.39|25.03|25.29|24.93|25.39|25.03|25.24|24.88|66
1596218100000|2020-07-31 17:55:00|25.28|24.92|25.29|24.93|25.36|25|25.28|24.92|72
1596218400000|2020-07-31 18:00:00|25.3|24.94|25.25|24.89|25.33|24.97|25.24|24.88|63
1596218700000|2020-07-31 18:05:00|25.24|24.88|25.32|24.96|25.4|25.04|25.24|24.88|46
1596219000000|2020-07-31 18:10:00|25.31|24.95|25.4|25.04|25.4|25.04|25.31|24.95|57
1596219300000|2020-07-31 18:15:00|25.41|25.05|25.38|25.02|25.43|25.07|25.37|25.01|30
1596219600000|2020-07-31 18:20:00|25.37|25.01|25.4|25.04|25.42|25.06|25.35|24.99|49
1596219900000|2020-07-31 18:25:00|25.41|25.05|25.44|25.08|25.44|25.08|25.4|25.04|68
1596220200000|2020-07-31 18:30:00|25.43|25.07|25.48|25.12|25.49|25.13|25.42|25.06|20
1596220500000|2020-07-31 18:35:00|25.49|25.13|25.48|25.12|25.49|25.13|25.42|25.06|40
1596220800000|2020-07-31 18:40:00|25.47|25.11|25.42|25.06|25.49|25.13|25.39|25.03|54
1596221100000|2020-07-31 18:45:00|25.43|25.07|25.56|25.2|25.56|25.2|25.41|25.05|96
1596221400000|2020-07-31 18:50:00|25.57|25.21|25.5|25.14|25.65|25.29|25.49|25.13|132
1596221700000|2020-07-31 18:55:00|25.51|25.15|25.48|25.12|25.58|25.22|25.45|25.09|79
1596222000000|2020-07-31 19:00:00|25.49|25.13|25.53|25.17|25.58|25.22|25.49|25.13|91
1596222300000|2020-07-31 19:05:00|25.54|25.18|25.64|25.28|25.65|25.29|25.53|25.17|99
1596222600000|2020-07-31 19:10:00|25.63|25.27|25.69|25.33|25.7|25.34|25.61|25.25|120
1596222900000|2020-07-31 19:15:00|25.68|25.32|25.67|25.31|25.71|25.35|25.63|25.27|76
1596223200000|2020-07-31 19:20:00|25.68|25.32|25.71|25.35|25.72|25.36|25.66|25.3|70
1596223500000|2020-07-31 19:25:00|25.7|25.34|25.73|25.37|25.81|25.45|25.69|25.33|83
1596223800000|2020-07-31 19:30:00|25.72|25.36|25.79|25.43|25.84|25.48|25.71|25.35|76
1596224100000|2020-07-31 19:35:00|25.78|25.42|25.73|25.37|25.79|25.43|25.7|25.34|100
1596224400000|2020-07-31 19:40:00|25.72|25.36|25.77|25.41|25.77|25.41|25.71|25.35|52
1596224700000|2020-07-31 19:45:00|25.76|25.4|25.84|25.48|25.84|25.48|25.76|25.4|37
1596225000000|2020-07-31 19:50:00|25.85|25.49|25.78|25.42|25.87|25.51|25.77|25.41|122
1596225300000|2020-07-31 19:55:00|25.77|25.41|25.76|25.4|25.78|25.42|25.72|25.36|93
1596225600000|2020-07-31 20:00:00|25.77|25.41|25.84|25.48|25.84|25.48|25.75|25.39|88
1596225900000|2020-07-31 20:05:00|25.85|25.49|25.72|25.36|25.85|25.49|25.71|25.35|92
1596226200000|2020-07-31 20:10:00|25.71|25.35|25.65|25.29|25.72|25.36|25.58|25.22|159
1596226500000|2020-07-31 20:15:00|25.66|25.3|25.73|25.37|25.73|25.37|25.65|25.29|118
1596226800000|2020-07-31 20:20:00|25.72|25.36|25.71|25.35|25.77|25.41|25.7|25.34|128
1596227100000|2020-07-31 20:25:00|25.7|25.34|25.59|25.23|25.7|25.34|25.58|25.22|81
1596227400000|2020-07-31 20:30:00|25.6|25.24|25.61|25.25|25.63|25.27|25.6|25.24|68
1596227700000|2020-07-31 20:35:00|25.6|25.24|25.66|25.3|25.66|25.3|25.6|25.24|47
1596228000000|2020-07-31 20:40:00|25.65|25.29|25.65|25.29|25.66|25.3|25.64|25.28|95
1596228300000|2020-07-31 20:45:00|25.66|25.3|25.59|25.23|25.66|25.3|25.59|25.23|64
1596228600000|2020-07-31 20:50:00|25.6|25.24|25.64|25.28|25.65|25.29|25.6|25.24|71
1596228900000|2020-07-31 20:55:00|25.63|25.27|25.64|25.28|25.64|25.28|25.63|25.27|38
1596265200000|2020-08-01 07:00:00|26.78|26.42|26.76|26.4|26.82|26.46|26.76|26.4|41
1596265500000|2020-08-01 07:05:00|26.77|26.41|26.67|26.31|26.79|26.43|26.67|26.31|104
1596265800000|2020-08-01 07:10:00|26.68|26.32|26.62|26.26|26.69|26.33|26.59|26.23|134
1596266100000|2020-08-01 07:15:00|26.63|26.27|26.65|26.29|26.72|26.36|26.62|26.26|102
1596266400000|2020-08-01 07:20:00|26.66|26.3|26.63|26.27|26.69|26.33|26.62|26.26|93
1596266700000|2020-08-01 07:25:00|26.62|26.26|26.69|26.33|26.69|26.33|26.62|26.26|52
1596267000000|2020-08-01 07:30:00|26.7|26.34|26.76|26.4|26.78|26.42|26.7|26.34|47
1596267300000|2020-08-01 07:35:00|26.75|26.39|26.8|26.44|26.8|26.44|26.75|26.39|28
1596267600000|2020-08-01 07:40:00|26.79|26.43|26.85|26.49|26.86|26.5|26.79|26.43|39
1596267900000|2020-08-01 07:45:00|26.86|26.5|26.86|26.5|26.87|26.51|26.83|26.47|33
1596268200000|2020-08-01 07:50:00|26.85|26.49|26.77|26.41|26.86|26.5|26.77|26.41|55
1596268500000|2020-08-01 07:55:00|26.78|26.42|26.77|26.41|26.79|26.43|26.77|26.41|22
1596268800000|2020-08-01 08:00:00|26.78|26.42|26.84|26.48|26.85|26.49|26.77|26.41|37
1596269100000|2020-08-01 08:05:00|26.83|26.47|26.82|26.46|26.83|26.47|26.8|26.44|44
1596269400000|2020-08-01 08:10:00|26.83|26.47|26.89|26.53|26.89|26.53|26.83|26.47|21
1596269700000|2020-08-01 08:15:00|26.88|26.52|26.83|26.47|26.89|26.53|26.8|26.44|30
1596270000000|2020-08-01 08:20:00|26.84|26.48|26.8|26.44|26.86|26.5|26.79|26.43|41
1596270300000|2020-08-01 08:25:00|26.81|26.45|26.75|26.39|26.82|26.46|26.75|26.39|57
1596270600000|2020-08-01 08:30:00|26.74|26.38|26.81|26.45|26.82|26.46|26.74|26.38|40
1596270900000|2020-08-01 08:35:00|26.82|26.46|26.82|26.46|26.83|26.47|26.79|26.43|35
1596271200000|2020-08-01 08:40:00|26.83|26.47|26.85|26.49|26.85|26.49|26.8|26.44|31
1596271500000|2020-08-01 08:45:00|26.86|26.5|26.84|26.48|26.87|26.51|26.84|26.48|21
1596271800000|2020-08-01 08:50:00|26.83|26.47|26.86|26.5|26.9|26.54|26.83|26.47|66
1596272100000|2020-08-01 08:55:00|26.85|26.49|26.86|26.5|26.88|26.52|26.85|26.49|20
1596272400000|2020-08-01 09:00:00|26.85|26.49|26.84|26.48|26.87|26.51|26.83|26.47|14
1596272700000|2020-08-01 09:05:00|26.85|26.49|26.82|26.46|26.85|26.49|26.79|26.43|92
1596273000000|2020-08-01 09:10:00|26.81|26.45|26.88|26.52|26.9|26.54|26.81|26.45|40
1596273300000|2020-08-01 09:15:00|26.87|26.51|27.01|26.65|27.01|26.65|26.87|26.51|65
1596273600000|2020-08-01 09:20:00|27|26.64|27.08|26.72|27.1|26.74|27|26.64|75
1596273900000|2020-08-01 09:25:00|27.07|26.71|27.11|26.75|27.12|26.76|27.07|26.71|61
1596274200000|2020-08-01 09:30:00|27.12|26.76|27|26.64|27.12|26.76|27|26.64|103
1596274500000|2020-08-01 09:35:00|27.01|26.65|27.04|26.68|27.08|26.72|27.01|26.65|84
1596274800000|2020-08-01 09:40:00|27.03|26.67|27.01|26.65|27.04|26.68|26.99|26.63|85
1596275100000|2020-08-01 09:45:00|27|26.64|27.1|26.74|27.11|26.75|27|26.64|83
1596275400000|2020-08-01 09:50:00|27.11|26.75|27.07|26.71|27.11|26.75|27.04|26.68|47
1596275700000|2020-08-01 09:55:00|27.06|26.7|27.12|26.76|27.12|26.76|27.06|26.7|47
1596276000000|2020-08-01 10:00:00|27.11|26.75|27.3|26.94|27.3|26.94|27.11|26.75|68
1596276300000|2020-08-01 10:05:00|27.31|26.95|27.32|26.96|27.32|26.96|27.17|26.81|126
1596276600000|2020-08-01 10:10:00|27.31|26.95|27.29|26.93|27.31|26.95|27.23|26.87|85
1596276900000|2020-08-01 10:15:00|27.3|26.94|27.2|26.84|27.31|26.95|27.15|26.79|83
1596277200000|2020-08-01 10:20:00|27.21|26.85|27.11|26.75|27.21|26.85|27.1|26.74|78
1596277500000|2020-08-01 10:25:00|27.1|26.74|26.96|26.6|27.1|26.74|26.92|26.56|96
1596277800000|2020-08-01 10:30:00|26.97|26.61|26.99|26.63|27.04|26.68|26.96|26.6|91
1596278100000|2020-08-01 10:35:00|26.98|26.62|26.99|26.63|27.03|26.67|26.94|26.58|75
1596278400000|2020-08-01 10:40:00|26.98|26.62|26.94|26.58|27|26.64|26.94|26.58|55
1596278700000|2020-08-01 10:45:00|26.95|26.59|27.03|26.67|27.07|26.71|26.94|26.58|53
1596279000000|2020-08-01 10:50:00|27.04|26.68|27.07|26.71|27.07|26.71|27.03|26.67|36
1596279300000|2020-08-01 10:55:00|27.08|26.72|26.98|26.62|27.08|26.72|26.94|26.58|69
1596279600000|2020-08-01 11:00:00|26.99|26.63|26.88|26.52|26.99|26.63|26.8|26.44|84
1596279900000|2020-08-01 11:05:00|26.89|26.53|26.9|26.54|26.92|26.56|26.89|26.53|40
1596280200000|2020-08-01 11:10:00|26.91|26.55|26.97|26.61|26.98|26.62|26.9|26.54|37
1596280500000|2020-08-01 11:15:00|26.98|26.62|26.97|26.61|26.98|26.62|26.96|26.6|36
1596280800000|2020-08-01 11:20:00|26.96|26.6|26.93|26.57|26.97|26.61|26.92|26.56|48
1596281100000|2020-08-01 11:25:00|26.94|26.58|26.97|26.61|26.97|26.61|26.93|26.57|52
1596281400000|2020-08-01 11:30:00|26.96|26.6|27.02|26.66|27.02|26.66|26.95|26.59|89
1596281700000|2020-08-01 11:35:00|27.01|26.65|27.05|26.69|27.05|26.69|27|26.64|55
1596282000000|2020-08-01 11:40:00|27.06|26.7|27.04|26.68|27.09|26.73|27.01|26.65|66
1596282300000|2020-08-01 11:45:00|27.05|26.69|27.1|26.74|27.1|26.74|27.02|26.66|88
1596282600000|2020-08-01 11:50:00|27.09|26.73|27.18|26.82|27.18|26.82|27.07|26.71|106
1596282900000|2020-08-01 11:55:00|27.17|26.81|27.27|26.91|27.28|26.92|27.17|26.81|67
1596283200000|2020-08-01 12:00:00|27.26|26.9|27.24|26.88|27.29|26.93|27.18|26.82|70
1596283500000|2020-08-01 12:05:00|27.25|26.89|27.23|26.87|27.26|26.9|27.23|26.87|41
1596283800000|2020-08-01 12:10:00|27.22|26.86|27.14|26.78|27.22|26.86|27.13|26.77|53
1596284100000|2020-08-01 12:15:00|27.13|26.77|27.21|26.85|27.21|26.85|27.12|26.76|52
1596284400000|2020-08-01 12:20:00|27.22|26.86|27.27|26.91|27.28|26.92|27.21|26.85|48
1596284700000|2020-08-01 12:25:00|27.28|26.92|27.23|26.87|27.28|26.92|27.22|26.86|61
1596285000000|2020-08-01 12:30:00|27.24|26.88|27.14|26.78|27.26|26.9|27.12|26.76|54
1596285300000|2020-08-01 12:35:00|27.13|26.77|27.17|26.81|27.18|26.82|27.13|26.77|41
1596285600000|2020-08-01 12:40:00|27.16|26.8|27.2|26.84|27.2|26.84|27.16|26.8|45
1596285900000|2020-08-01 12:45:00|27.19|26.83|27.19|26.83|27.2|26.84|27.16|26.8|33
1596286200000|2020-08-01 12:50:00|27.2|26.84|27.24|26.88|27.26|26.9|27.2|26.84|35
1596286500000|2020-08-01 12:55:00|27.25|26.89|27.27|26.91|27.28|26.92|27.21|26.85|57
1596286800000|2020-08-01 13:00:00|27.26|26.9|27.24|26.88|27.27|26.91|27.24|26.88|51
1596287100000|2020-08-01 13:05:00|27.23|26.87|26.82|26.46|27.24|26.88|26.79|26.43|175
1596287400000|2020-08-01 13:10:00|26.83|26.47|26.8|26.44|26.96|26.6|26.8|26.44|105
1596287700000|2020-08-01 13:15:00|26.79|26.43|26.89|26.53|26.92|26.56|26.67|26.31|151
1596288000000|2020-08-01 13:20:00|26.88|26.52|26.9|26.54|26.94|26.58|26.86|26.5|65
1596288300000|2020-08-01 13:25:00|26.89|26.53|26.8|26.44|26.89|26.53|26.8|26.44|61
1596288600000|2020-08-01 13:30:00|26.79|26.43|26.72|26.36|26.82|26.46|26.71|26.35|83
1596288900000|2020-08-01 13:35:00|26.73|26.37|26.6|26.24|26.76|26.4|26.53|26.17|152
1596289200000|2020-08-01 13:40:00|26.59|26.23|26.52|26.16|26.64|26.28|26.4|26.04|144
1596289500000|2020-08-01 13:45:00|26.51|26.15|26.63|26.27|26.64|26.28|26.49|26.13|109
1596289800000|2020-08-01 13:50:00|26.64|26.28|26.61|26.25|26.68|26.32|26.55|26.19|76
1596290100000|2020-08-01 13:55:00|26.6|26.24|26.45|26.09|26.64|26.28|26.44|26.08|82
1596290400000|2020-08-01 14:00:00|26.46|26.1|26.58|26.22|26.63|26.27|26.46|26.1|78
1596290700000|2020-08-01 14:05:00|26.59|26.23|26.61|26.25|26.62|26.26|26.58|26.22|49
1596291000000|2020-08-01 14:10:00|26.62|26.26|26.59|26.23|26.65|26.29|26.57|26.21|55
1596291300000|2020-08-01 14:15:00|26.58|26.22|26.66|26.3|26.67|26.31|26.54|26.18|47
1596291600000|2020-08-01 14:20:00|26.65|26.29|26.69|26.33|26.7|26.34|26.61|26.25|51
1596291900000|2020-08-01 14:25:00|26.7|26.34|26.68|26.32|26.75|26.39|26.68|26.32|50
1596292200000|2020-08-01 14:30:00|26.69|26.33|26.79|26.43|26.8|26.44|26.64|26.28|87
1596292500000|2020-08-01 14:35:00|26.8|26.44|26.82|26.46|26.82|26.46|26.78|26.42|61
1596292800000|2020-08-01 14:40:00|26.81|26.45|26.81|26.45|26.83|26.47|26.8|26.44|75
1596293100000|2020-08-01 14:45:00|26.82|26.46|26.83|26.47|26.83|26.47|26.8|26.44|64
1596293400000|2020-08-01 14:50:00|26.84|26.48|26.9|26.54|26.91|26.55|26.84|26.48|54
1596293700000|2020-08-01 14:55:00|26.89|26.53|26.88|26.52|26.91|26.55|26.84|26.48|58
1596294000000|2020-08-01 15:00:00|26.87|26.51|26.85|26.49|26.88|26.52|26.77|26.41|65
1596294300000|2020-08-01 15:05:00|26.86|26.5|26.9|26.54|26.9|26.54|26.86|26.5|31
1596294600000|2020-08-01 15:10:00|26.91|26.55|26.87|26.51|26.91|26.55|26.85|26.49|55
1596294900000|2020-08-01 15:15:00|26.86|26.5|26.76|26.4|26.88|26.52|26.75|26.39|78
1596295200000|2020-08-01 15:20:00|26.75|26.39|26.81|26.45|26.83|26.47|26.75|26.39|86
1596295500000|2020-08-01 15:25:00|26.8|26.44|26.83|26.47|26.86|26.5|26.75|26.39|81
1596295800000|2020-08-01 15:30:00|26.84|26.48|26.9|26.54|26.91|26.55|26.82|26.46|75
1596296100000|2020-08-01 15:35:00|26.91|26.55|26.8|26.44|26.91|26.55|26.8|26.44|99
1596296400000|2020-08-01 15:40:00|26.81|26.45|26.9|26.54|26.91|26.55|26.8|26.44|59
1596296700000|2020-08-01 15:45:00|26.91|26.55|26.91|26.55|26.94|26.58|26.91|26.55|49
1596297000000|2020-08-01 15:50:00|26.92|26.56|26.91|26.55|26.93|26.57|26.88|26.52|66
1596297300000|2020-08-01 15:55:00|26.92|26.56|26.96|26.6|26.97|26.61|26.91|26.55|21
1596297600000|2020-08-01 16:00:00|26.95|26.59|27.1|26.74|27.1|26.74|26.91|26.55|61
1596297900000|2020-08-01 16:05:00|27.09|26.73|27.18|26.82|27.18|26.82|27.04|26.68|48
1596298200000|2020-08-01 16:10:00|27.19|26.83|27.41|27.05|27.5|27.14|27.19|26.83|236
1596298500000|2020-08-01 16:15:00|27.4|27.04|27.35|26.99|27.46|27.1|27.34|26.98|91
1596298800000|2020-08-01 16:20:00|27.36|27|27.52|27.16|27.52|27.16|27.36|27|100
1596299100000|2020-08-01 16:25:00|27.53|27.17|27.76|27.4|27.85|27.49|27.53|27.17|160
1596299400000|2020-08-01 16:30:00|27.77|27.41|27.86|27.5|27.87|27.51|27.68|27.32|202
1596299700000|2020-08-01 16:35:00|27.87|27.51|27.7|27.34|27.97|27.61|27.66|27.3|153
1596300000000|2020-08-01 16:40:00|27.71|27.35|27.83|27.47|27.83|27.47|27.69|27.33|85
1596300300000|2020-08-01 16:45:00|27.84|27.48|27.71|27.35|27.87|27.51|27.71|27.35|131
1596300600000|2020-08-01 16:50:00|27.7|27.34|27.69|27.33|27.7|27.34|27.57|27.21|166
1596300900000|2020-08-01 16:55:00|27.7|27.34|27.68|27.32|27.72|27.36|27.67|27.31|69
1596301200000|2020-08-01 17:00:00|27.69|27.33|27.88|27.52|27.92|27.56|27.68|27.32|115
1596301500000|2020-08-01 17:05:00|27.87|27.51|28.02|27.66|28.02|27.66|27.87|27.51|91
1596301800000|2020-08-01 17:10:00|28.03|27.67|28.13|27.77|28.13|27.77|27.98|27.62|130
1596302100000|2020-08-01 17:15:00|28.12|27.76|28.56|28.2|28.56|28.2|28.1|27.74|239
1596302400000|2020-08-01 17:20:00|28.55|28.19|28.57|28.21|28.71|28.35|28.44|28.08|255
1596302700000|2020-08-01 17:25:00|28.58|28.22|28.58|28.22|28.8|28.44|28.52|28.16|320
1596303000000|2020-08-01 17:30:00|28.59|28.23|28.52|28.16|28.6|28.24|28.38|28.02|248
1596303300000|2020-08-01 17:35:00|28.53|28.17|28.74|28.38|28.76|28.4|28.51|28.15|181
1596303600000|2020-08-01 17:40:00|28.75|28.39|28.96|28.6|29.01|28.65|28.74|28.38|244
1596303900000|2020-08-01 17:45:00|28.95|28.59|28.86|28.5|29.01|28.65|28.76|28.4|187
1596304200000|2020-08-01 17:50:00|28.85|28.49|28.92|28.56|28.95|28.59|28.73|28.37|185
1596304500000|2020-08-01 17:55:00|28.91|28.55|29.03|28.67|29.04|28.68|28.85|28.49|168
1596304800000|2020-08-01 18:00:00|29.04|28.68|28.75|28.39|29.04|28.68|28.74|28.38|198
1596305100000|2020-08-01 18:05:00|28.76|28.4|28.54|28.18|28.81|28.45|28.51|28.15|134
1596305400000|2020-08-01 18:10:00|28.53|28.17|28.58|28.22|28.58|28.22|28.41|28.05|190
1596305700000|2020-08-01 18:15:00|28.59|28.23|28.49|28.13|28.71|28.35|28.39|28.03|155
1596306000000|2020-08-01 18:20:00|28.48|28.12|28.52|28.16|28.56|28.2|28.45|28.09|133
1596306300000|2020-08-01 18:25:00|28.51|28.15|28.6|28.24|28.65|28.29|28.5|28.14|111
1596306600000|2020-08-01 18:30:00|28.61|28.25|28.63|28.27|28.64|28.28|28.54|28.18|142
1596306900000|2020-08-01 18:35:00|28.64|28.28|28.4|28.04|28.64|28.28|28.19|27.83|277
1596307200000|2020-08-01 18:40:00|28.41|28.05|28.61|28.25|28.65|28.29|28.39|28.03|154
1596307500000|2020-08-01 18:45:00|28.6|28.24|28.79|28.43|28.89|28.53|28.6|28.24|189
1596307800000|2020-08-01 18:50:00|28.8|28.44|28.8|28.44|28.85|28.49|28.69|28.33|230
1596308100000|2020-08-01 18:55:00|28.81|28.45|28.83|28.47|28.88|28.52|28.76|28.4|191
1596308400000|2020-08-01 19:00:00|28.82|28.46|29.02|28.66|29.08|28.72|28.8|28.44|156
1596308700000|2020-08-01 19:05:00|29.03|28.67|29.2|28.84|29.25|28.89|28.97|28.61|303
1596309000000|2020-08-01 19:10:00|29.19|28.83|29.4|29.04|29.41|29.05|29.16|28.8|281
1596309300000|2020-08-01 19:15:00|29.41|29.05|29.31|28.95|29.48|29.12|29.24|28.88|240
1596309600000|2020-08-01 19:20:00|29.32|28.96|29.46|29.1|29.53|29.17|29.29|28.93|204
1596309900000|2020-08-01 19:25:00|29.47|29.11|29.42|29.06|29.57|29.21|29.38|29.02|266
1596310200000|2020-08-01 19:30:00|29.43|29.07|29.52|29.16|29.52|29.16|29.22|28.86|227
1596310500000|2020-08-01 19:35:00|29.53|29.17|29.5|29.14|29.54|29.18|29.36|29|185
1596310800000|2020-08-01 19:40:00|29.51|29.15|29.72|29.36|29.72|29.36|29.51|29.15|193
1596311100000|2020-08-01 19:45:00|29.71|29.35|29.48|29.12|29.72|29.36|29.37|29.01|300
1596311400000|2020-08-01 19:50:00|29.49|29.13|29.33|28.97|29.49|29.13|29.29|28.93|207
1596311700000|2020-08-01 19:55:00|29.32|28.96|29.2|28.84|29.34|28.98|29.2|28.84|204
1596312000000|2020-08-01 20:00:00|29.21|28.85|29.41|29.05|29.42|29.06|29.2|28.84|187
1596312300000|2020-08-01 20:05:00|29.4|29.04|29.42|29.06|29.42|29.06|29.29|28.93|193
1596312600000|2020-08-01 20:10:00|29.41|29.05|29.47|29.11|29.48|29.12|29.36|29|188
1596312900000|2020-08-01 20:15:00|29.48|29.12|29.41|29.05|29.51|29.15|29.27|28.91|220
1596313200000|2020-08-01 20:20:00|29.42|29.06|29.45|29.09|29.45|29.09|29.37|29.01|140
1596313500000|2020-08-01 20:25:00|29.44|29.08|29.52|29.16|29.53|29.17|29.41|29.05|195
1596313800000|2020-08-01 20:30:00|29.53|29.17|29.46|29.1|29.58|29.22|29.45|29.09|185
1596314100000|2020-08-01 20:35:00|29.47|29.11|29.41|29.05|29.5|29.14|29.36|29|147
1596314400000|2020-08-01 20:40:00|29.4|29.04|29.41|29.05|29.43|29.07|29.37|29.01|113
1596314700000|2020-08-01 20:45:00|29.42|29.06|29.48|29.12|29.5|29.14|29.4|29.04|43
1596315000000|2020-08-01 20:50:00|29.49|29.13|29.47|29.11|29.57|29.21|29.45|29.09|112
1596315300000|2020-08-01 20:55:00|29.48|29.12|29.54|29.18|29.54|29.18|29.46|29.1|68
1596315600000|2020-08-01 21:00:00|29.53|29.17|29.55|29.19|29.56|29.2|29.52|29.16|69
1596315900000|2020-08-01 21:05:00|29.54|29.18|29.8|29.44|29.81|29.45|29.54|29.18|122
1596316200000|2020-08-01 21:10:00|29.79|29.43|29.88|29.52|29.92|29.56|29.79|29.43|198
1596316500000|2020-08-01 21:15:00|29.87|29.51|29.8|29.44|29.95|29.59|29.78|29.42|168
1596316800000|2020-08-01 21:20:00|29.78|29.42|29.67|29.31|29.79|29.43|29.49|29.13|225
1596317100000|2020-08-01 21:25:00|29.68|29.32|29.3|28.94|29.68|29.32|29.3|28.94|256
1596317400000|2020-08-01 21:30:00|29.31|28.95|29.43|29.07|29.51|29.15|29.28|28.92|197
1596317700000|2020-08-01 21:35:00|29.42|29.06|29.4|29.04|29.42|29.06|29.34|28.98|119
1596318000000|2020-08-01 21:40:00|29.41|29.05|29.33|28.97|29.46|29.1|29.32|28.96|151
1596318300000|2020-08-01 21:45:00|29.32|28.96|29.08|28.72|29.33|28.97|28.98|28.62|203
1596318600000|2020-08-01 21:50:00|29.07|28.71|28.99|28.63|29.21|28.85|28.99|28.63|127
1596318900000|2020-08-01 21:55:00|28.98|28.62|28.79|28.43|28.98|28.62|28.75|28.39|161
1596319200000|2020-08-01 22:00:00|28.8|28.44|28.66|28.3|28.84|28.48|28.66|28.3|120
1596319500000|2020-08-01 22:05:00|28.67|28.31|28.83|28.47|28.84|28.48|28.59|28.23|169
1596319800000|2020-08-01 22:10:00|28.84|28.48|28.94|28.58|28.96|28.6|28.82|28.46|173
1596320100000|2020-08-01 22:15:00|28.95|28.59|29.04|28.68|29.05|28.69|28.91|28.55|66
1596320400000|2020-08-01 22:20:00|29.03|28.67|28.99|28.63|29.03|28.67|28.94|28.58|107
1596320700000|2020-08-01 22:25:00|29|28.64|29.15|28.79|29.16|28.8|28.99|28.63|65
1596321000000|2020-08-01 22:30:00|29.16|28.8|29.23|28.87|29.33|28.97|29.16|28.8|168
1596321300000|2020-08-01 22:35:00|29.22|28.86|29.51|29.15|29.56|29.2|29.22|28.86|125
1596321600000|2020-08-01 22:40:00|29.5|29.14|29.65|29.29|29.76|29.4|29.5|29.14|156
1596321900000|2020-08-01 22:45:00|29.66|29.3|29.72|29.36|29.8|29.44|29.64|29.28|73
1596322200000|2020-08-01 22:50:00|29.71|29.35|29.5|29.14|29.72|29.36|29.5|29.14|70
1596322500000|2020-08-01 22:55:00|29.51|29.15|29.58|29.22|29.58|29.22|29.51|29.15|46
1596322800000|2020-08-01 23:00:00|29.57|29.21|29.2|28.84|29.57|29.21|29.2|28.84|102
1596323100000|2020-08-01 23:05:00|29.19|28.83|29.43|29.07|29.45|29.09|29.19|28.83|67
1596323400000|2020-08-01 23:10:00|29.42|29.06|29.31|28.95|29.43|29.07|29.21|28.85|113
1596323700000|2020-08-01 23:15:00|29.32|28.96|29.16|28.8|29.34|28.98|29.16|28.8|31
1596324000000|2020-08-01 23:20:00|29.15|28.79|29.36|29|29.36|29|29.08|28.72|62
1596324300000|2020-08-01 23:25:00|29.4|29.04|29.5|29.14|29.5|29.14|29.38|29.02|38
1596324600000|2020-08-01 23:30:00|29.49|29.13|29.42|29.06|29.5|29.14|29.33|28.97|70
1596324900000|2020-08-01 23:35:00|29.43|29.07|29.44|29.08|29.44|29.08|29.34|28.98|23
1596325200000|2020-08-01 23:40:00|29.45|29.09|29.41|29.05|29.46|29.1|29.35|28.99|72
1596325500000|2020-08-01 23:45:00|29.42|29.06|29.45|29.09|29.48|29.12|29.37|29.01|51
1596325800000|2020-08-01 23:50:00|29.46|29.1|29.29|28.93|29.46|29.1|29.28|28.92|119
1596326100000|2020-08-01 23:55:00|29.3|28.94|29.3|28.94|29.36|29|29.27|28.91|62
1596326400000|2020-08-02 00:00:00|29.31|28.95|29.44|29.08|29.45|29.09|29.23|28.87|112
1596326700000|2020-08-02 00:05:00|29.45|29.09|29.52|29.16|29.52|29.16|29.44|29.08|72
1596327000000|2020-08-02 00:10:00|29.53|29.17|29.62|29.26|29.62|29.26|29.48|29.12|97
1596327300000|2020-08-02 00:15:00|29.6|29.24|29.29|28.93|29.6|29.24|29.26|28.9|209
1596327600000|2020-08-02 00:20:00|29.3|28.94|29.4|29.04|29.41|29.05|29.26|28.9|180
1596327900000|2020-08-02 00:25:00|29.39|29.03|29.42|29.06|29.42|29.06|29.37|29.01|98
1596328200000|2020-08-02 00:30:00|29.41|29.05|29.19|28.83|29.43|29.07|29.14|28.78|149
1596328500000|2020-08-02 00:35:00|29.21|28.85|29.21|28.85|29.27|28.91|29.17|28.81|97
1596328800000|2020-08-02 00:40:00|29.22|28.86|29.22|28.86|29.24|28.88|29.12|28.76|109
1596329100000|2020-08-02 00:45:00|29.21|28.85|29.25|28.89|29.31|28.95|29.14|28.78|114
1596329400000|2020-08-02 00:50:00|29.26|28.9|29.31|28.95|29.35|28.99|29.25|28.89|63
1596329700000|2020-08-02 00:55:00|29.32|28.96|29.28|28.92|29.32|28.96|29.27|28.91|35
1596330000000|2020-08-02 01:00:00|29.27|28.91|29.37|29.01|29.4|29.04|29.22|28.86|95
1596330300000|2020-08-02 01:05:00|29.38|29.02|29.44|29.08|29.46|29.1|29.36|29|95
1596330600000|2020-08-02 01:10:00|29.45|29.09|29.47|29.11|29.53|29.17|29.43|29.07|69
1596330900000|2020-08-02 01:15:00|29.48|29.12|29.62|29.26|29.65|29.29|29.47|29.11|146
1596331200000|2020-08-02 01:20:00|29.63|29.27|29.67|29.31|29.69|29.33|29.58|29.22|149
1596331500000|2020-08-02 01:25:00|29.66|29.3|29.52|29.16|29.67|29.31|29.49|29.13|116
1596331800000|2020-08-02 01:30:00|29.51|29.15|29.67|29.31|29.67|29.31|29.49|29.13|86
1596332100000|2020-08-02 01:35:00|29.66|29.3|29.58|29.22|29.7|29.34|29.56|29.2|114
1596332400000|2020-08-02 01:40:00|29.59|29.23|29.56|29.2|29.64|29.28|29.53|29.17|122
1596332700000|2020-08-02 01:45:00|29.55|29.19|29.41|29.05|29.56|29.2|29.41|29.05|89
1596333000000|2020-08-02 01:50:00|29.42|29.06|29.6|29.24|29.6|29.24|29.42|29.06|75
1596333300000|2020-08-02 01:55:00|29.61|29.25|29.66|29.3|29.67|29.31|29.58|29.22|85
1596333600000|2020-08-02 02:00:00|29.65|29.29|29.66|29.3|29.67|29.31|29.57|29.21|100
1596333900000|2020-08-02 02:05:00|29.65|29.29|29.71|29.35|29.72|29.36|29.61|29.25|77
1596334200000|2020-08-02 02:10:00|29.72|29.36|29.91|29.55|29.91|29.55|29.71|29.35|107
1596334500000|2020-08-02 02:15:00|29.94|29.58|29.9|29.54|29.97|29.61|29.81|29.45|145
1596334800000|2020-08-02 02:20:00|29.89|29.53|29.72|29.36|29.89|29.53|29.69|29.33|131
1596335100000|2020-08-02 02:25:00|29.71|29.35|29.75|29.39|29.86|29.5|29.69|29.33|98
1596335400000|2020-08-02 02:30:00|29.74|29.38|29.89|29.53|29.94|29.58|29.74|29.38|99
1596335700000|2020-08-02 02:35:00|29.88|29.52|30|29.64|30.01|29.65|29.86|29.5|53
1596336000000|2020-08-02 02:40:00|30.01|29.65|30.64|30.28|30.65|30.29|30.01|29.65|205
1596336300000|2020-08-02 02:45:00|30.65|30.29|30.68|30.32|30.94|30.58|30.48|30.12|305
1596336600000|2020-08-02 02:50:00|30.67|30.31|31.07|30.71|31.17|30.81|30.66|30.3|251
1596336900000|2020-08-02 02:55:00|31.08|30.72|31.4|31.04|31.67|31.31|31.07|30.71|338
1596337200000|2020-08-02 03:00:00|31.41|31.05|31.18|30.82|31.64|31.28|31.18|30.82|291
1596337500000|2020-08-02 03:05:00|31.19|30.83|31.28|30.92|31.3|30.94|31.03|30.67|212
1596337800000|2020-08-02 03:10:00|31.27|30.91|31.11|30.75|31.28|30.92|31|30.64|195
1596338100000|2020-08-02 03:15:00|31.12|30.76|31.45|31.09|31.49|31.13|31.12|30.76|205
1596338400000|2020-08-02 03:20:00|31.44|31.08|31.56|31.2|31.59|31.23|31.38|31.02|140
1596338700000|2020-08-02 03:25:00|31.55|31.19|31.62|31.26|31.62|31.26|31.36|31|172
1596339000000|2020-08-02 03:30:00|31.63|31.27|32.04|31.68|32.12|31.76|31.58|31.22|317
1596339300000|2020-08-02 03:35:00|32.05|31.69|32.33|31.97|32.36|32|32.01|31.65|301
1596339600000|2020-08-02 03:40:00|32.34|31.98|32.18|31.82|32.47|32.11|32.18|31.82|223
1596339900000|2020-08-02 03:45:00|32.16|31.8|32.39|32.03|32.48|32.12|32|31.64|212
1596340200000|2020-08-02 03:50:00|32.4|32.04|32.54|32.18|32.73|32.37|32.36|32|347
1596340500000|2020-08-02 03:55:00|32.55|32.19|32.63|32.27|32.64|32.28|32.39|32.03|248
1596340800000|2020-08-02 04:00:00|32.62|32.26|32.38|32.02|32.62|32.26|32.09|31.73|357
1596341100000|2020-08-02 04:05:00|32.39|32.03|32.45|32.09|32.45|32.09|32.3|31.94|188
1596341400000|2020-08-02 04:10:00|32.46|32.1|32.58|32.22|32.73|32.37|32.43|32.07|250
1596341700000|2020-08-02 04:15:00|32.59|32.23|32.33|31.97|32.7|32.34|32.32|31.96|249
1596342000000|2020-08-02 04:20:00|32.34|31.98|31.99|31.63|32.34|31.98|31.83|31.47|320
1596342300000|2020-08-02 04:25:00|31.98|31.62|31.73|31.37|32.04|31.68|31.73|31.37|167
1596342600000|2020-08-02 04:30:00|31.72|31.36|31.86|31.5|32.06|31.7|31.71|31.35|227
1596342900000|2020-08-02 04:35:00|31.87|31.51|29.06|28.7|31.88|31.52|28.9|28.54|490
1596343200000|2020-08-02 04:40:00|28.77|28.41|29|28.64|29.01|28.65|25.24|24.88|805
1596343500000|2020-08-02 04:45:00|29.01|28.65|29.28|28.92|29.32|28.96|28.42|28.06|548
1596343800000|2020-08-02 04:50:00|29.3|28.94|28.87|28.51|29.3|28.94|28.56|28.2|465
1596344100000|2020-08-02 04:55:00|28.88|28.52|27.87|27.51|28.88|28.52|27.39|27.03|387
1596344400000|2020-08-02 05:00:00|27.89|27.53|28.7|28.34|28.7|28.34|27.87|27.51|262
1596344700000|2020-08-02 05:05:00|28.69|28.33|29.36|29|29.48|29.12|28.68|28.32|326
1596345000000|2020-08-02 05:10:00|29.37|29.01|29.41|29.05|29.76|29.4|29.29|28.93|423
1596345300000|2020-08-02 05:15:00|29.42|29.06|29.02|28.66|29.44|29.08|28.77|28.41|453
1596345600000|2020-08-02 05:20:00|29.01|28.65|28.94|28.58|29.06|28.7|28.75|28.39|351
1596345900000|2020-08-02 05:25:00|28.95|28.59|28.73|28.37|29|28.64|28.23|27.87|351
1596346200000|2020-08-02 05:30:00|28.74|28.38|29.01|28.65|29.06|28.7|28.71|28.35|247
1596346500000|2020-08-02 05:35:00|29|28.64|29.06|28.7|29.23|28.87|29|28.64|196
1596346800000|2020-08-02 05:40:00|29.05|28.69|28.84|28.48|29.08|28.72|28.77|28.41|212
1596347100000|2020-08-02 05:45:00|28.83|28.47|28.95|28.59|28.95|28.59|28.68|28.32|215
1596347400000|2020-08-02 05:50:00|28.96|28.6|28.76|28.4|29.05|28.69|28.75|28.39|147
1596347700000|2020-08-02 05:55:00|28.75|28.39|28.51|28.15|28.75|28.39|28.4|28.04|260
1596348000000|2020-08-02 06:00:00|28.49|28.13|28.35|27.99|28.55|28.19|28.34|27.98|178
1596348300000|2020-08-02 06:05:00|28.34|27.98|28.57|28.21|28.65|28.29|28.2|27.84|144
1596348600000|2020-08-02 06:10:00|28.58|28.22|28.51|28.15|28.72|28.36|28.51|28.15|156
1596348900000|2020-08-02 06:15:00|28.5|28.14|28.26|27.9|28.52|28.16|28.26|27.9|126
1596349200000|2020-08-02 06:20:00|28.25|27.89|28.37|28.01|28.44|28.08|28.25|27.89|176
1596349500000|2020-08-02 06:25:00|28.38|28.02|28.64|28.28|28.65|28.29|28.37|28.01|131
1596349800000|2020-08-02 06:30:00|28.65|28.29|28.59|28.23|28.66|28.3|28.47|28.11|113
1596350100000|2020-08-02 06:35:00|28.58|28.22|28.65|28.29|28.68|28.32|28.55|28.19|136
1596350400000|2020-08-02 06:40:00|28.66|28.3|28.51|28.15|28.69|28.33|28.51|28.15|109
1596350700000|2020-08-02 06:45:00|28.5|28.14|28.51|28.15|28.6|28.24|28.41|28.05|111
1596351000000|2020-08-02 06:50:00|28.52|28.16|28.72|28.36|28.72|28.36|28.5|28.14|97
1596351300000|2020-08-02 06:55:00|28.73|28.37|28.96|28.6|28.96|28.6|28.72|28.36|104
1596351600000|2020-08-02 07:00:00|28.95|28.59|28.77|28.41|28.97|28.61|28.7|28.34|152
1596351900000|2020-08-02 07:05:00|28.78|28.42|28.92|28.56|28.92|28.56|28.72|28.36|92
1596352200000|2020-08-02 07:10:00|28.93|28.57|29.23|28.87|29.24|28.88|28.93|28.57|149
1596352500000|2020-08-02 07:15:00|29.24|28.88|29.4|29.04|29.41|29.05|29.09|28.73|160
1596352800000|2020-08-02 07:20:00|29.41|29.05|29.63|29.27|29.77|29.41|29.36|29|148
1596353100000|2020-08-02 07:25:00|29.62|29.26|30.07|29.71|30.12|29.76|29.54|29.18|234
1596353400000|2020-08-02 07:30:00|30.08|29.72|30.15|29.79|30.24|29.88|29.78|29.42|286
1596353700000|2020-08-02 07:35:00|30.16|29.8|30.35|29.99|30.5|30.14|30.04|29.68|237
1596354000000|2020-08-02 07:40:00|30.34|29.98|30.33|29.97|30.35|29.99|30.05|29.69|266
1596354300000|2020-08-02 07:45:00|30.32|29.96|30.46|30.1|30.67|30.31|30.3|29.94|270
1596354600000|2020-08-02 07:50:00|30.45|30.09|30.86|30.5|30.99|30.63|30.45|30.09|275
1596354900000|2020-08-02 07:55:00|30.85|30.49|30.72|30.36|30.98|30.62|30.63|30.27|232
1596355200000|2020-08-02 08:00:00|30.71|30.35|30.45|30.09|30.71|30.35|30.32|29.96|235
1596355500000|2020-08-02 08:05:00|30.44|30.08|30.28|29.92|30.44|30.08|30.08|29.72|276
1596355800000|2020-08-02 08:10:00|30.29|29.93|30.3|29.94|30.59|30.23|30.29|29.93|175
1596356100000|2020-08-02 08:15:00|30.31|29.95|30.28|29.92|30.43|30.07|30.16|29.8|135
1596356400000|2020-08-02 08:20:00|30.29|29.93|30.18|29.82|30.38|30.02|30.18|29.82|151
1596356700000|2020-08-02 08:25:00|30.17|29.81|29.77|29.41|30.19|29.83|29.37|29.01|255
1596357000000|2020-08-02 08:30:00|29.76|29.4|29.77|29.41|30.04|29.68|29.76|29.4|191
1596357300000|2020-08-02 08:35:00|29.78|29.42|29.92|29.56|30.05|29.69|29.78|29.42|133
1596357600000|2020-08-02 08:40:00|29.93|29.57|29.78|29.42|29.94|29.58|29.6|29.24|160
1596357900000|2020-08-02 08:45:00|29.77|29.41|29.65|29.29|29.79|29.43|29.44|29.08|261
1596358200000|2020-08-02 08:50:00|29.66|29.3|29.91|29.55|29.93|29.57|29.66|29.3|112
1596358500000|2020-08-02 08:55:00|29.9|29.54|29.65|29.29|29.93|29.57|29.53|29.17|226
1596358800000|2020-08-02 09:00:00|29.64|29.28|29.78|29.42|29.79|29.43|29.56|29.2|154
1596359100000|2020-08-02 09:05:00|29.79|29.43|29.74|29.38|29.93|29.57|29.73|29.37|99
1596359400000|2020-08-02 09:10:00|29.73|29.37|29.78|29.42|29.87|29.51|29.71|29.35|109
1596359700000|2020-08-02 09:15:00|29.77|29.41|29.36|29|29.77|29.41|29.28|28.92|254
1596360000000|2020-08-02 09:20:00|29.34|28.98|29.38|29.02|29.52|29.16|29.22|28.86|182
1596360300000|2020-08-02 09:25:00|29.37|29.01|29.58|29.22|29.58|29.22|29.21|28.85|187
1596360600000|2020-08-02 09:30:00|29.59|29.23|29.7|29.34|29.75|29.39|29.55|29.19|122
1596360900000|2020-08-02 09:35:00|29.71|29.35|29.65|29.29|29.82|29.46|29.58|29.22|182
1596361200000|2020-08-02 09:40:00|29.64|29.28|29.77|29.41|29.82|29.46|29.54|29.18|191
1596361500000|2020-08-02 09:45:00|29.78|29.42|29.99|29.63|30.03|29.67|29.71|29.35|175
1596361800000|2020-08-02 09:50:00|29.98|29.62|30.14|29.78|30.15|29.79|29.96|29.6|161
1596362100000|2020-08-02 09:55:00|30.15|29.79|30.02|29.66|30.16|29.8|29.9|29.54|150
1596362400000|2020-08-02 10:00:00|30.03|29.67|29.97|29.61|30.17|29.81|29.96|29.6|137
1596362700000|2020-08-02 10:05:00|29.98|29.62|29.82|29.46|29.99|29.63|29.78|29.42|121
1596363000000|2020-08-02 10:10:00|29.81|29.45|29.8|29.44|29.94|29.58|29.74|29.38|154
1596363300000|2020-08-02 10:15:00|29.81|29.45|29.94|29.58|29.98|29.62|29.77|29.41|79
1596363600000|2020-08-02 10:20:00|29.93|29.57|29.85|29.49|29.94|29.58|29.81|29.45|71
1596363900000|2020-08-02 10:25:00|29.84|29.48|29.56|29.2|29.84|29.48|29.55|29.19|114
1596364200000|2020-08-02 10:30:00|29.55|29.19|29.59|29.23|29.77|29.41|29.52|29.16|168
1596364500000|2020-08-02 10:35:00|29.58|29.22|29.58|29.22|29.66|29.3|29.53|29.17|113
1596364800000|2020-08-02 10:40:00|29.57|29.21|29.4|29.04|29.57|29.21|29.25|28.89|253
1596365100000|2020-08-02 10:45:00|29.39|29.03|29.37|29.01|29.46|29.1|29.09|28.73|291
1596365400000|2020-08-02 10:50:00|29.38|29.02|29.54|29.18|29.55|29.19|29.37|29.01|199
1596365700000|2020-08-02 10:55:00|29.55|29.19|29.53|29.17|29.56|29.2|29.37|29.01|125
1596366000000|2020-08-02 11:00:00|29.52|29.16|29.66|29.3|29.68|29.32|29.51|29.15|157
1596366300000|2020-08-02 11:05:00|29.65|29.29|29.5|29.14|29.66|29.3|29.43|29.07|53
1596366600000|2020-08-02 11:10:00|29.39|29.03|29.18|28.82|29.39|29.03|29.18|28.82|48
1596366900000|2020-08-02 11:15:00|29.19|28.83|28.97|28.61|29.19|28.83|28.89|28.53|256
1596367200000|2020-08-02 11:20:00|28.96|28.6|28.74|28.38|28.96|28.6|28.42|28.06|337
1596367500000|2020-08-02 11:25:00|28.75|28.39|28.76|28.4|28.88|28.52|28.66|28.3|231
1596367800000|2020-08-02 11:30:00|28.77|28.41|28.55|28.19|28.88|28.52|28.55|28.19|189
1596368100000|2020-08-02 11:35:00|28.56|28.2|27.9|27.54|28.61|28.25|27.69|27.33|386
1596368400000|2020-08-02 11:40:00|27.89|27.53|28.28|27.92|28.32|27.96|27.79|27.43|359
1596368700000|2020-08-02 11:45:00|28.27|27.91|27.89|27.53|28.4|28.04|27.72|27.36|355
1596369000000|2020-08-02 11:50:00|27.9|27.54|28.28|27.92|28.33|27.97|27.9|27.54|276
1596369300000|2020-08-02 11:55:00|28.27|27.91|28.39|28.03|28.42|28.06|28.22|27.86|182
1596369600000|2020-08-02 12:00:00|28.4|28.04|28.56|28.2|28.56|28.2|28.08|27.72|258
1596369900000|2020-08-02 12:05:00|28.55|28.19|28.51|28.15|28.6|28.24|28.44|28.08|177
1596370200000|2020-08-02 12:10:00|28.5|28.14|28.63|28.27|28.65|28.29|28.35|27.99|242
1596370500000|2020-08-02 12:15:00|28.64|28.28|28.45|28.09|28.65|28.29|28.36|28|244
1596370800000|2020-08-02 12:20:00|28.44|28.08|28.49|28.13|28.56|28.2|28.44|28.08|127
1596371100000|2020-08-02 12:25:00|28.5|28.14|28.31|27.95|28.5|28.14|28.27|27.91|203
1596371400000|2020-08-02 12:30:00|28.32|27.96|28.21|27.85|28.49|28.13|28.21|27.85|162
1596371700000|2020-08-02 12:35:00|28.2|27.84|28.08|27.72|28.35|27.99|28|27.64|202
1596372000000|2020-08-02 12:40:00|28.09|27.73|28.12|27.76|28.24|27.88|27.97|27.61|206
1596372300000|2020-08-02 12:45:00|28.11|27.75|28.17|27.81|28.24|27.88|28.1|27.74|111
1596372600000|2020-08-02 12:50:00|28.16|27.8|28.11|27.75|28.17|27.81|27.98|27.62|139
1596372900000|2020-08-02 12:55:00|28.1|27.74|27.66|27.3|28.1|27.74|27.54|27.18|234
1596373200000|2020-08-02 13:00:00|27.67|27.31|27.82|27.46|27.9|27.54|27.6|27.24|287
1596373500000|2020-08-02 13:05:00|27.83|27.47|28.14|27.78|28.14|27.78|27.83|27.47|105
1596373800000|2020-08-02 13:10:00|28.15|27.79|28.1|27.74|28.2|27.84|28.02|27.66|125
1596374100000|2020-08-02 13:15:00|28.09|27.73|28.35|27.99|28.35|27.99|28.09|27.73|145
1596374400000|2020-08-02 13:20:00|28.34|27.98|28.36|28|28.4|28.04|28.24|27.88|106
1596374700000|2020-08-02 13:25:00|28.35|27.99|28.27|27.91|28.36|28|28.17|27.81|151
1596375000000|2020-08-02 13:30:00|28.28|27.92|28.28|27.92|28.38|28.02|28.27|27.91|116
1596375300000|2020-08-02 13:35:00|28.27|27.91|28.44|28.08|28.44|28.08|28.2|27.84|138
1596375600000|2020-08-02 13:40:00|28.45|28.09|28.45|28.09|28.52|28.16|28.41|28.05|108
1596375900000|2020-08-02 13:45:00|28.44|28.08|28.73|28.37|28.74|28.38|28.39|28.03|98
1596376200000|2020-08-02 13:50:00|28.72|28.36|28.61|28.25|28.72|28.36|28.56|28.2|125
1596376500000|2020-08-02 13:55:00|28.6|28.24|28.65|28.29|28.68|28.32|28.53|28.17|133
1596376800000|2020-08-02 14:00:00|28.64|28.28|28.39|28.03|28.65|28.29|28.38|28.02|107
1596377100000|2020-08-02 14:05:00|28.38|28.02|28.33|27.97|28.44|28.08|28.31|27.95|128
1596377400000|2020-08-02 14:10:00|28.34|27.98|28.42|28.06|28.43|28.07|28.33|27.97|61
1596377700000|2020-08-02 14:15:00|28.43|28.07|28.39|28.03|28.5|28.14|28.39|28.03|123
1596378000000|2020-08-02 14:20:00|28.4|28.04|28.49|28.13|28.5|28.14|28.3|27.94|133
1596378300000|2020-08-02 14:25:00|28.5|28.14|28.8|28.44|28.8|28.44|28.47|28.11|130
1596378600000|2020-08-02 14:30:00|28.81|28.45|28.95|28.59|28.96|28.6|28.68|28.32|176
1596378900000|2020-08-02 14:35:00|28.96|28.6|28.94|28.58|29.01|28.65|28.78|28.42|151
1596379200000|2020-08-02 14:40:00|28.95|28.59|29.22|28.86|29.26|28.9|28.93|28.57|166
1596379500000|2020-08-02 14:45:00|29.21|28.85|29.14|28.78|29.24|28.88|29.1|28.74|164
1596379800000|2020-08-02 14:50:00|29.13|28.77|29.25|28.89|29.33|28.97|29.07|28.71|209
1596380100000|2020-08-02 14:55:00|29.24|28.88|29.17|28.81|29.3|28.94|29.09|28.73|145
1596380400000|2020-08-02 15:00:00|29.18|28.82|29.16|28.8|29.24|28.88|29.15|28.79|67
1596380700000|2020-08-02 15:05:00|29.15|28.79|29.06|28.7|29.17|28.81|28.93|28.57|98
1596381000000|2020-08-02 15:10:00|29.07|28.71|29.04|28.68|29.16|28.8|29.02|28.66|82
1596381300000|2020-08-02 15:15:00|29.03|28.67|28.94|28.58|29.04|28.68|28.92|28.56|101
1596381600000|2020-08-02 15:20:00|28.93|28.57|29.04|28.68|29.09|28.73|28.93|28.57|136
1596381900000|2020-08-02 15:25:00|29.03|28.67|29.16|28.8|29.16|28.8|29.01|28.65|100
1596382200000|2020-08-02 15:30:00|29.15|28.79|29.09|28.73|29.19|28.83|29.08|28.72|83
1596382500000|2020-08-02 15:35:00|29.08|28.72|29|28.64|29.08|28.72|28.99|28.63|78
1596382800000|2020-08-02 15:40:00|28.99|28.63|28.93|28.57|29|28.64|28.85|28.49|117
1596383100000|2020-08-02 15:45:00|28.92|28.56|28.93|28.57|29.04|28.68|28.9|28.54|135
1596383400000|2020-08-02 15:50:00|28.92|28.56|28.8|28.44|28.92|28.56|28.68|28.32|176
1596383700000|2020-08-02 15:55:00|28.81|28.45|28.77|28.41|28.83|28.47|28.74|28.38|137
1596384000000|2020-08-02 16:00:00|28.76|28.4|28.95|28.59|28.96|28.6|28.73|28.37|182
1596384300000|2020-08-02 16:05:00|28.96|28.6|29.21|28.85|29.32|28.96|28.95|28.59|268
1596384600000|2020-08-02 16:10:00|29.2|28.84|29.08|28.72|29.23|28.87|29.06|28.7|129
1596384900000|2020-08-02 16:15:00|29.09|28.73|29.12|28.76|29.23|28.87|29.09|28.73|86
1596385200000|2020-08-02 16:20:00|29.11|28.75|29.21|28.85|29.21|28.85|28.98|28.62|113
1596385500000|2020-08-02 16:25:00|29.22|28.86|29.59|29.23|29.6|29.24|29.22|28.86|101
1596385800000|2020-08-02 16:30:00|29.6|29.24|29.57|29.21|29.6|29.24|29.34|28.98|173
1596386100000|2020-08-02 16:35:00|29.58|29.22|29.56|29.2|29.61|29.25|29.4|29.04|126
1596386400000|2020-08-02 16:40:00|29.55|29.19|29.62|29.26|29.62|29.26|29.5|29.14|109
1596386700000|2020-08-02 16:45:00|29.61|29.25|29.61|29.25|29.61|29.25|29.43|29.07|230
1596387000000|2020-08-02 16:50:00|29.6|29.24|29.88|29.52|29.94|29.58|29.6|29.24|170
1596387300000|2020-08-02 16:55:00|29.87|29.51|30.07|29.71|30.13|29.77|29.83|29.47|238
1596387600000|2020-08-02 17:00:00|30.08|29.72|30.11|29.75|30.14|29.78|29.96|29.6|232
1596387900000|2020-08-02 17:05:00|30.09|29.73|29.87|29.51|30.12|29.76|29.67|29.31|311
1596388200000|2020-08-02 17:10:00|29.86|29.5|30.03|29.67|30.03|29.67|29.85|29.49|200
1596388500000|2020-08-02 17:15:00|30.02|29.66|29.94|29.58|30.02|29.66|29.84|29.48|216
1596388800000|2020-08-02 17:20:00|29.93|29.57|29.88|29.52|29.95|29.59|29.75|29.39|188
1596389100000|2020-08-02 17:25:00|29.89|29.53|29.7|29.34|29.89|29.53|29.69|29.33|152
1596389400000|2020-08-02 17:30:00|29.69|29.33|29.7|29.34|29.79|29.43|29.65|29.29|153
1596389700000|2020-08-02 17:35:00|29.69|29.33|29.87|29.51|29.87|29.51|29.69|29.33|106
1596390000000|2020-08-02 17:40:00|29.86|29.5|29.74|29.38|29.86|29.5|29.72|29.36|126
1596390300000|2020-08-02 17:45:00|29.75|29.39|29.91|29.55|29.95|29.59|29.68|29.32|130
1596390600000|2020-08-02 17:50:00|29.9|29.54|29.89|29.53|29.93|29.57|29.82|29.46|125
1596390900000|2020-08-02 17:55:00|29.9|29.54|29.77|29.41|29.95|29.59|29.73|29.37|203
1596391200000|2020-08-02 18:00:00|29.76|29.4|29.67|29.31|29.79|29.43|29.66|29.3|197
1596391500000|2020-08-02 18:05:00|29.66|29.3|29.57|29.21|29.71|29.35|29.47|29.11|161
1596391800000|2020-08-02 18:10:00|29.56|29.2|29.62|29.26|29.72|29.36|29.55|29.19|189
1596392100000|2020-08-02 18:15:00|29.63|29.27|29.46|29.1|29.67|29.31|29.45|29.09|118
1596392400000|2020-08-02 18:20:00|29.45|29.09|29.51|29.15|29.6|29.24|29.44|29.08|124
1596392700000|2020-08-02 18:25:00|29.5|29.14|29.62|29.26|29.66|29.3|29.5|29.14|90
1596393000000|2020-08-02 18:30:00|29.63|29.27|29.52|29.16|29.71|29.35|29.47|29.11|140
1596393300000|2020-08-02 18:35:00|29.51|29.15|29.35|28.99|29.52|29.16|29.29|28.93|164
1596393600000|2020-08-02 18:40:00|29.34|28.98|29.25|28.89|29.35|28.99|29.12|28.76|215
1596393900000|2020-08-02 18:45:00|29.26|28.9|29.33|28.97|29.36|29|29.25|28.89|130
1596394200000|2020-08-02 18:50:00|29.32|28.96|29.4|29.04|29.41|29.05|29.3|28.94|95
1596394500000|2020-08-02 18:55:00|29.41|29.05|29.36|29|29.44|29.08|29.31|28.95|83
1596394800000|2020-08-02 19:00:00|29.37|29.01|29.48|29.12|29.52|29.16|29.36|29|130
1596395100000|2020-08-02 19:05:00|29.47|29.11|29.4|29.04|29.47|29.11|29.4|29.04|101
1596395400000|2020-08-02 19:10:00|29.41|29.05|29.35|28.99|29.46|29.1|29.31|28.95|124
1596395700000|2020-08-02 19:15:00|29.36|29|29.35|28.99|29.36|29|29.25|28.89|131
1596396000000|2020-08-02 19:20:00|29.34|28.98|29.26|28.9|29.34|28.98|29.21|28.85|170
1596396300000|2020-08-02 19:25:00|29.27|28.91|29.32|28.96|29.33|28.97|29.26|28.9|75
1596396600000|2020-08-02 19:30:00|29.33|28.97|29.17|28.81|29.38|29.02|29.1|28.74|129
1596396900000|2020-08-02 19:35:00|29.18|28.82|28.64|28.28|29.21|28.85|28.61|28.25|217
1596397200000|2020-08-02 19:40:00|28.66|28.3|28.65|28.29|28.8|28.44|28.5|28.14|361
1596397500000|2020-08-02 19:45:00|28.66|28.3|28.86|28.5|28.86|28.5|28.64|28.28|180
1596397800000|2020-08-02 19:50:00|28.87|28.51|28.76|28.4|28.9|28.54|28.75|28.39|107
1596398100000|2020-08-02 19:55:00|28.77|28.41|28.99|28.63|29|28.64|28.75|28.39|104
1596398400000|2020-08-02 20:00:00|29|28.64|28.95|28.59|29.04|28.68|28.86|28.5|158
1596398700000|2020-08-02 20:05:00|28.94|28.58|28.83|28.47|28.98|28.62|28.79|28.43|166
1596399000000|2020-08-02 20:10:00|28.82|28.46|28.88|28.52|28.99|28.63|28.82|28.46|146
1596399300000|2020-08-02 20:15:00|28.89|28.53|28.89|28.53|28.93|28.57|28.87|28.51|102
1596399600000|2020-08-02 20:20:00|28.9|28.54|28.85|28.49|28.9|28.54|28.75|28.39|160
1596399900000|2020-08-02 20:25:00|28.84|28.48|28.64|28.28|28.85|28.49|28.58|28.22|220
1596400200000|2020-08-02 20:30:00|28.63|28.27|28.82|28.46|28.83|28.47|28.62|28.26|132
1596400500000|2020-08-02 20:35:00|28.83|28.47|28.79|28.43|28.86|28.5|28.72|28.36|116
1596400800000|2020-08-02 20:40:00|28.8|28.44|28.92|28.56|28.94|28.58|28.76|28.4|164
1596401100000|2020-08-02 20:45:00|28.91|28.55|28.86|28.5|28.95|28.59|28.84|28.48|86
1596401400000|2020-08-02 20:50:00|28.87|28.51|28.68|28.32|28.87|28.51|28.67|28.31|118
1596401700000|2020-08-02 20:55:00|28.69|28.33|28.52|28.16|28.69|28.33|28.52|28.16|77
1596402000000|2020-08-02 21:00:00|28.51|28.15|28.78|28.42|28.79|28.43|28.48|28.12|79
1596402300000|2020-08-02 21:05:00|28.79|28.43|28.67|28.31|28.81|28.45|28.67|28.31|81
1596402600000|2020-08-02 21:10:00|28.68|28.32|28.74|28.38|28.75|28.39|28.66|28.3|42
1596402900000|2020-08-02 21:15:00|28.75|28.39|28.9|28.54|28.9|28.54|28.75|28.39|51
1596403200000|2020-08-02 21:20:00|28.89|28.53|28.87|28.51|28.91|28.55|28.84|28.48|53
1596403500000|2020-08-02 21:25:00|28.88|28.52|28.97|28.61|28.97|28.61|28.87|28.51|40
1596403800000|2020-08-02 21:30:00|28.98|28.62|29.02|28.66|29.08|28.72|28.97|28.61|77
1596404100000|2020-08-02 21:35:00|29.01|28.65|29|28.64|29.01|28.65|28.67|28.31|318
1596404400000|2020-08-02 21:40:00|29.01|28.65|29.18|28.82|29.18|28.82|29|28.64|143
1596404700000|2020-08-02 21:45:00|29.19|28.83|29.17|28.81|29.38|29.02|29.07|28.71|178
1596405000000|2020-08-02 21:50:00|29.16|28.8|29.27|28.91|29.29|28.93|29.13|28.77|132
1596405300000|2020-08-02 21:55:00|29.28|28.92|29.38|29.02|29.38|29.02|29.25|28.89|136
1596405600000|2020-08-02 22:00:00|29.37|29.01|29.52|29.16|29.52|29.16|29.37|29.01|94
1596405900000|2020-08-02 22:05:00|29.51|29.15|29.43|29.07|29.52|29.16|29.39|29.03|62
1596406200000|2020-08-02 22:10:00|29.44|29.08|29.47|29.11|29.47|29.11|29.42|29.06|53
1596406500000|2020-08-02 22:15:00|29.46|29.1|29.32|28.96|29.52|29.16|29.31|28.95|115
1596406800000|2020-08-02 22:20:00|29.33|28.97|29.38|29.02|29.41|29.05|29.33|28.97|54
1596407100000|2020-08-02 22:25:00|29.39|29.03|29.37|29.01|29.44|29.08|29.33|28.97|78
1596407400000|2020-08-02 22:30:00|29.36|29|29.21|28.85|29.36|29|29.17|28.81|183
1596407700000|2020-08-02 22:35:00|29.22|28.86|29.15|28.79|29.33|28.97|29.12|28.76|114
1596408000000|2020-08-02 22:40:00|29.14|28.78|29.23|28.87|29.29|28.93|29.13|28.77|107
1596408300000|2020-08-02 22:45:00|29.24|28.88|29|28.64|29.24|28.88|28.98|28.62|176
1596408600000|2020-08-02 22:50:00|29.01|28.65|28.95|28.59|29.11|28.75|28.94|28.58|135
1596408900000|2020-08-02 22:55:00|28.96|28.6|28.88|28.52|28.99|28.63|28.82|28.46|138
1596409200000|2020-08-02 23:00:00|28.89|28.53|28.9|28.54|28.95|28.59|28.76|28.4|183
1596409500000|2020-08-02 23:05:00|28.89|28.53|29.01|28.65|29.03|28.67|28.88|28.52|141
1596409800000|2020-08-02 23:10:00|29|28.64|28.94|28.58|29|28.64|28.84|28.48|120
1596410100000|2020-08-02 23:15:00|28.93|28.57|28.86|28.5|28.97|28.61|28.82|28.46|145
1596410400000|2020-08-02 23:20:00|28.87|28.51|28.99|28.63|29.01|28.65|28.87|28.51|99
1596410700000|2020-08-02 23:25:00|28.98|28.62|29.04|28.68|29.1|28.74|28.93|28.57|168
1596411000000|2020-08-02 23:30:00|29.03|28.67|29.08|28.72|29.09|28.73|28.96|28.6|109
1596411300000|2020-08-02 23:35:00|29.07|28.71|28.94|28.58|29.08|28.72|28.91|28.55|184
1596411600000|2020-08-02 23:40:00|28.95|28.59|28.92|28.56|29.01|28.65|28.92|28.56|102
1596411900000|2020-08-02 23:45:00|28.93|28.57|28.83|28.47|28.93|28.57|28.8|28.44|104
1596412200000|2020-08-02 23:50:00|28.84|28.48|28.88|28.52|28.91|28.55|28.72|28.36|155
1596412500000|2020-08-02 23:55:00|28.89|28.53|28.99|28.63|29.03|28.67|28.87|28.51|130
1596412800000|2020-08-03 00:00:00|28.98|28.62|28.68|28.32|29.07|28.71|28.59|28.23|304
1596413100000|2020-08-03 00:05:00|28.69|28.33|28.94|28.58|28.94|28.58|28.64|28.28|211
1596413400000|2020-08-03 00:10:00|28.95|28.59|28.95|28.59|29.03|28.67|28.92|28.56|128
1596413700000|2020-08-03 00:15:00|28.94|28.58|29.08|28.72|29.15|28.79|28.94|28.58|180
1596414000000|2020-08-03 00:20:00|29.09|28.73|29.35|28.99|29.35|28.99|29.08|28.72|142
1596414300000|2020-08-03 00:25:00|29.36|29|29.35|28.99|29.52|29.16|29.33|28.97|225
1596414600000|2020-08-03 00:30:00|29.36|29|29.63|29.27|29.63|29.27|29.36|29|205
1596414900000|2020-08-03 00:35:00|29.62|29.26|29.61|29.25|29.64|29.28|29.49|29.13|223
1596415200000|2020-08-03 00:40:00|29.62|29.26|29.86|29.5|29.86|29.5|29.62|29.26|168
1596415500000|2020-08-03 00:45:00|29.87|29.51|30.01|29.65|30.01|29.65|29.73|29.37|160
1596415800000|2020-08-03 00:50:00|30|29.64|30.04|29.68|30.12|29.76|29.94|29.58|186
1596416100000|2020-08-03 00:55:00|30.03|29.67|29.91|29.55|30.03|29.67|29.83|29.47|150
1596416400000|2020-08-03 01:00:00|29.9|29.54|30.1|29.74|30.14|29.78|29.9|29.54|154
1596416700000|2020-08-03 01:05:00|30.09|29.73|29.93|29.57|30.14|29.78|29.86|29.5|160
1596417000000|2020-08-03 01:10:00|29.94|29.58|29.78|29.42|30|29.64|29.64|29.28|180
1596417300000|2020-08-03 01:15:00|29.79|29.43|29.76|29.4|29.86|29.5|29.73|29.37|140
1596417600000|2020-08-03 01:20:00|29.77|29.41|29.95|29.59|29.95|29.59|29.77|29.41|163
1596417900000|2020-08-03 01:25:00|29.96|29.6|29.8|29.44|29.99|29.63|29.79|29.43|131
1596418200000|2020-08-03 01:30:00|29.79|29.43|29.85|29.49|29.92|29.56|29.78|29.42|144
1596418500000|2020-08-03 01:35:00|29.84|29.48|29.76|29.4|29.84|29.48|29.69|29.33|113
1596418800000|2020-08-03 01:40:00|29.77|29.41|29.67|29.31|29.8|29.44|29.66|29.3|101
1596419100000|2020-08-03 01:45:00|29.68|29.32|29.62|29.26|29.75|29.39|29.58|29.22|147
1596419400000|2020-08-03 01:50:00|29.61|29.25|29.76|29.4|29.76|29.4|29.61|29.25|87
1596419700000|2020-08-03 01:55:00|29.75|29.39|29.61|29.25|29.76|29.4|29.54|29.18|85
1596420000000|2020-08-03 02:00:00|29.6|29.24|29.76|29.4|29.76|29.4|29.6|29.24|110
1596420300000|2020-08-03 02:05:00|29.75|29.39|29.69|29.33|29.75|29.39|29.65|29.29|125
1596420600000|2020-08-03 02:10:00|29.7|29.34|29.76|29.4|29.76|29.4|29.66|29.3|83
1596420900000|2020-08-03 02:15:00|29.77|29.41|29.75|29.39|29.78|29.42|29.69|29.33|76
1596421200000|2020-08-03 02:20:00|29.76|29.4|29.83|29.47|29.83|29.47|29.72|29.36|90
1596421500000|2020-08-03 02:25:00|29.84|29.48|29.88|29.52|29.91|29.55|29.83|29.47|139
1596421800000|2020-08-03 02:30:00|29.87|29.51|29.78|29.42|29.87|29.51|29.75|29.39|117
1596422100000|2020-08-03 02:35:00|29.79|29.43|29.8|29.44|29.83|29.47|29.74|29.38|117
1596422400000|2020-08-03 02:40:00|29.79|29.43|29.91|29.55|29.91|29.55|29.77|29.41|135
1596422700000|2020-08-03 02:45:00|29.92|29.56|29.89|29.53|29.93|29.57|29.85|29.49|133
1596423000000|2020-08-03 02:50:00|29.9|29.54|29.84|29.48|29.97|29.61|29.83|29.47|92
1596423300000|2020-08-03 02:55:00|29.83|29.47|29.71|29.35|29.84|29.48|29.71|29.35|85
1596423600000|2020-08-03 03:00:00|29.72|29.36|29.65|29.29|29.77|29.41|29.64|29.28|60
1596423900000|2020-08-03 03:05:00|29.66|29.3|29.64|29.28|29.69|29.33|29.57|29.21|77
1596424200000|2020-08-03 03:10:00|29.65|29.29|29.63|29.27|29.69|29.33|29.61|29.25|95
1596424500000|2020-08-03 03:15:00|29.64|29.28|29.51|29.15|29.64|29.28|29.49|29.13|116
1596424800000|2020-08-03 03:20:00|29.5|29.14|29.63|29.27|29.63|29.27|29.5|29.14|78
1596425100000|2020-08-03 03:25:00|29.64|29.28|29.59|29.23|29.65|29.29|29.55|29.19|72
1596425400000|2020-08-03 03:30:00|29.6|29.24|29.61|29.25|29.63|29.27|29.57|29.21|61
1596425700000|2020-08-03 03:35:00|29.62|29.26|29.42|29.06|29.63|29.27|29.4|29.04|123
1596426000000|2020-08-03 03:40:00|29.41|29.05|29.31|28.95|29.5|29.14|29.31|28.95|173
1596426300000|2020-08-03 03:45:00|29.3|28.94|29.5|29.14|29.51|29.15|29.3|28.94|117
1596426600000|2020-08-03 03:50:00|29.51|29.15|29.41|29.05|29.55|29.19|29.41|29.05|65
1596426900000|2020-08-03 03:55:00|29.42|29.06|29.51|29.15|29.51|29.15|29.42|29.06|145
1596427200000|2020-08-03 04:00:00|29.5|29.14|29.59|29.23|29.61|29.25|29.5|29.14|65
1596427500000|2020-08-03 04:05:00|29.6|29.24|29.58|29.22|29.64|29.28|29.57|29.21|43
1596427800000|2020-08-03 04:10:00|29.59|29.23|29.57|29.21|29.59|29.23|29.53|29.17|47
1596428100000|2020-08-03 04:15:00|29.58|29.22|29.61|29.25|29.63|29.27|29.57|29.21|91
1596428400000|2020-08-03 04:20:00|29.62|29.26|29.62|29.26|29.64|29.28|29.6|29.24|72
1596428700000|2020-08-03 04:25:00|29.61|29.25|29.62|29.26|29.63|29.27|29.53|29.17|38
1596429000000|2020-08-03 04:30:00|29.63|29.27|29.63|29.27|29.65|29.29|29.62|29.26|55
1596429300000|2020-08-03 04:35:00|29.64|29.28|29.72|29.36|29.72|29.36|29.63|29.27|67
1596429600000|2020-08-03 04:40:00|29.73|29.37|29.7|29.34|29.77|29.41|29.7|29.34|50
1596429900000|2020-08-03 04:45:00|29.71|29.35|29.63|29.27|29.72|29.36|29.62|29.26|88
1596430200000|2020-08-03 04:50:00|29.64|29.28|29.54|29.18|29.64|29.28|29.53|29.17|82
1596430500000|2020-08-03 04:55:00|29.53|29.17|29.55|29.19|29.63|29.27|29.53|29.17|77
1596430800000|2020-08-03 05:00:00|29.54|29.18|29.57|29.21|29.64|29.28|29.54|29.18|47
1596431100000|2020-08-03 05:05:00|29.58|29.22|29.61|29.25|29.64|29.28|29.56|29.2|70
1596431400000|2020-08-03 05:10:00|29.6|29.24|29.52|29.16|29.61|29.25|29.51|29.15|64
1596431700000|2020-08-03 05:15:00|29.51|29.15|29.46|29.1|29.54|29.18|29.37|29.01|126
1596432000000|2020-08-03 05:20:00|29.47|29.11|29.55|29.19|29.57|29.21|29.46|29.1|77
1596432300000|2020-08-03 05:25:00|29.56|29.2|29.63|29.27|29.63|29.27|29.56|29.2|88
1596432600000|2020-08-03 05:30:00|29.64|29.28|29.68|29.32|29.7|29.34|29.64|29.28|86
1596432900000|2020-08-03 05:35:00|29.67|29.31|29.63|29.27|29.71|29.35|29.62|29.26|77
1596433200000|2020-08-03 05:40:00|29.64|29.28|29.65|29.29|29.66|29.3|29.6|29.24|56
1596433500000|2020-08-03 05:45:00|29.66|29.3|29.74|29.38|29.74|29.38|29.66|29.3|49
1596433800000|2020-08-03 05:50:00|29.73|29.37|29.81|29.45|29.84|29.48|29.71|29.35|82
1596434100000|2020-08-03 05:55:00|29.82|29.46|29.83|29.47|29.87|29.51|29.8|29.44|72
1596434400000|2020-08-03 06:00:00|29.84|29.48|29.86|29.5|29.89|29.53|29.83|29.47|40
1596434700000|2020-08-03 06:05:00|29.87|29.51|29.92|29.56|29.92|29.56|29.87|29.51|54
1596435000000|2020-08-03 06:10:00|29.93|29.57|29.91|29.55|29.93|29.57|29.9|29.54|35
1596435300000|2020-08-03 06:15:00|29.92|29.56|30.09|29.73|30.09|29.73|29.91|29.55|49
1596435600000|2020-08-03 06:20:00|30.1|29.74|30.12|29.76|30.15|29.79|30.05|29.69|60
1596435900000|2020-08-03 06:25:00|30.13|29.77|30.46|30.1|30.48|30.12|30.13|29.77|190
1596436200000|2020-08-03 06:30:00|30.47|30.11|30.6|30.24|30.6|30.24|30.3|29.94|255
1596436500000|2020-08-03 06:35:00|30.59|30.23|30.33|29.97|30.6|30.24|30.27|29.91|161
1596436800000|2020-08-03 06:40:00|30.32|29.96|30.42|30.06|30.42|30.06|30.25|29.89|103
1596437100000|2020-08-03 06:45:00|30.41|30.05|30.24|29.88|30.48|30.12|30.23|29.87|118
1596437400000|2020-08-03 06:50:00|30.25|29.89|30.23|29.87|30.25|29.89|30.1|29.74|138
1596437700000|2020-08-03 06:55:00|30.22|29.86|30.16|29.8|30.24|29.88|30.14|29.78|73
1596438000000|2020-08-03 07:00:00|30.15|29.79|30.15|29.79|30.16|29.8|30.08|29.72|59
1596438300000|2020-08-03 07:05:00|30.16|29.8|30.38|30.02|30.38|30.02|30.16|29.8|112
1596438600000|2020-08-03 07:10:00|30.37|30.01|30.43|30.07|30.47|30.11|30.32|29.96|104
1596438900000|2020-08-03 07:15:00|30.42|30.06|30.28|29.92|30.48|30.12|30.27|29.91|84
1596439200000|2020-08-03 07:20:00|30.29|29.93|30.35|29.99|30.42|30.06|30.28|29.92|85
1596439500000|2020-08-03 07:25:00|30.34|29.98|30.42|30.06|30.45|30.09|30.33|29.97|74
1596439800000|2020-08-03 07:30:00|30.41|30.05|30.33|29.97|30.41|30.05|30.26|29.9|103
1596440100000|2020-08-03 07:35:00|30.34|29.98|30.34|29.98|30.4|30.04|30.32|29.96|85
1596440400000|2020-08-03 07:40:00|30.33|29.97|30.38|30.02|30.39|30.03|30.33|29.97|64
1596440700000|2020-08-03 07:45:00|30.37|30.01|30.25|29.89|30.37|30.01|30.21|29.85|73
1596441000000|2020-08-03 07:50:00|30.24|29.88|30.25|29.89|30.27|29.91|30.18|29.82|78
1596441300000|2020-08-03 07:55:00|30.26|29.9|30.21|29.85|30.3|29.94|30.16|29.8|102
1596441600000|2020-08-03 08:00:00|30.22|29.86|29.99|29.63|30.3|29.94|29.97|29.61|131
1596441900000|2020-08-03 08:05:00|30|29.64|30.11|29.75|30.17|29.81|29.97|29.61|162
1596442200000|2020-08-03 08:10:00|30.12|29.76|30.24|29.88|30.26|29.9|30.11|29.75|67
1596442500000|2020-08-03 08:15:00|30.25|29.89|30.22|29.86|30.28|29.92|30.14|29.78|58
1596442800000|2020-08-03 08:20:00|30.23|29.87|30.28|29.92|30.31|29.95|30.19|29.83|58
1596443100000|2020-08-03 08:25:00|30.27|29.91|30.25|29.89|30.35|29.99|30.23|29.87|61
1596443400000|2020-08-03 08:30:00|30.26|29.9|30.38|30.02|30.39|30.03|30.25|29.89|65
1596443700000|2020-08-03 08:35:00|30.37|30.01|30.18|29.82|30.38|30.02|30.15|29.79|142
1596444000000|2020-08-03 08:40:00|30.17|29.81|30.2|29.84|30.25|29.89|30.15|29.79|128
1596444300000|2020-08-03 08:45:00|30.19|29.83|30.2|29.84|30.2|29.84|30.1|29.74|80
1596444600000|2020-08-03 08:50:00|30.21|29.85|30.18|29.82|30.22|29.86|30.18|29.82|66
1596444900000|2020-08-03 08:55:00|30.19|29.83|30.1|29.74|30.21|29.85|30.09|29.73|87
1596445200000|2020-08-03 09:00:00|30.09|29.73|30.28|29.92|30.28|29.92|30.08|29.72|103
1596445500000|2020-08-03 09:05:00|30.29|29.93|30.36|30|30.38|30.02|30.26|29.9|108
1596445800000|2020-08-03 09:10:00|30.35|29.99|30.34|29.98|30.37|30.01|30.3|29.94|142
1596446100000|2020-08-03 09:15:00|30.33|29.97|30.32|29.96|30.35|29.99|30.22|29.86|98
1596446400000|2020-08-03 09:20:00|30.33|29.97|30.33|29.97|30.38|30.02|30.3|29.94|131
1596446700000|2020-08-03 09:25:00|30.32|29.96|30.25|29.89|30.34|29.98|30.23|29.87|69
1596447000000|2020-08-03 09:30:00|30.24|29.88|30.28|29.92|30.29|29.93|30.17|29.81|63
1596447300000|2020-08-03 09:35:00|30.29|29.93|30.26|29.9|30.33|29.97|30.24|29.88|76
1596447600000|2020-08-03 09:40:00|30.25|29.89|30.24|29.88|30.26|29.9|30.23|29.87|26
1596447900000|2020-08-03 09:45:00|30.23|29.87|30.16|29.8|30.23|29.87|30.15|29.79|60
1596448200000|2020-08-03 09:50:00|30.15|29.79|30.03|29.67|30.16|29.8|29.97|29.61|99
1596448500000|2020-08-03 09:55:00|30.04|29.68|29.82|29.46|30.12|29.76|29.8|29.44|157
1596448800000|2020-08-03 10:00:00|29.83|29.47|29.93|29.57|29.99|29.63|29.83|29.47|127
1596449100000|2020-08-03 10:05:00|29.94|29.58|29.7|29.34|29.95|29.59|29.46|29.1|214
1596449400000|2020-08-03 10:10:00|29.71|29.35|29.86|29.5|29.86|29.5|29.7|29.34|125
1596449700000|2020-08-03 10:15:00|29.85|29.49|29.98|29.62|29.99|29.63|29.83|29.47|98
1596450000000|2020-08-03 10:20:00|29.97|29.61|30.04|29.68|30.04|29.68|29.93|29.57|58
1596450300000|2020-08-03 10:25:00|30.03|29.67|30|29.64|30.03|29.67|29.94|29.58|87
1596450600000|2020-08-03 10:30:00|30.01|29.65|29.97|29.61|30.02|29.66|29.9|29.54|84
1596450900000|2020-08-03 10:35:00|29.98|29.62|30.02|29.66|30.04|29.68|29.98|29.62|33
1596451200000|2020-08-03 10:40:00|30.03|29.67|30.03|29.67|30.07|29.71|30.01|29.65|46
1596451500000|2020-08-03 10:45:00|30.02|29.66|30.08|29.72|30.08|29.72|30.02|29.66|45
1596451800000|2020-08-03 10:50:00|30.07|29.71|30.22|29.86|30.24|29.88|30.07|29.71|98
1596452100000|2020-08-03 10:55:00|30.21|29.85|30.29|29.93|30.3|29.94|30.14|29.78|104
1596452400000|2020-08-03 11:00:00|30.28|29.92|30.18|29.82|30.28|29.92|30.17|29.81|84
1596452700000|2020-08-03 11:05:00|30.17|29.81|30.21|29.85|30.27|29.91|30.13|29.77|104
1596453000000|2020-08-03 11:10:00|30.2|29.84|30.18|29.82|30.21|29.85|30.15|29.79|67
1596453300000|2020-08-03 11:15:00|30.17|29.81|30.17|29.81|30.18|29.82|30.1|29.74|91
1596453600000|2020-08-03 11:20:00|30.16|29.8|30.35|29.99|30.36|30|30.15|29.79|183
1596453900000|2020-08-03 11:25:00|30.34|29.98|30.58|30.22|30.59|30.23|30.34|29.98|183
1596454200000|2020-08-03 11:30:00|30.59|30.23|30.58|30.22|30.66|30.3|30.47|30.11|194
1596454500000|2020-08-03 11:35:00|30.57|30.21|30.51|30.15|30.58|30.22|30.49|30.13|169
1596454800000|2020-08-03 11:40:00|30.52|30.16|30.85|30.49|30.91|30.55|30.51|30.15|158
1596455100000|2020-08-03 11:45:00|30.84|30.48|30.68|30.32|30.87|30.51|30.67|30.31|282
1596455400000|2020-08-03 11:50:00|30.67|30.31|30.67|30.31|30.71|30.35|30.6|30.24|122
1596455700000|2020-08-03 11:55:00|30.68|30.32|30.72|30.36|30.76|30.4|30.66|30.3|84
1596456000000|2020-08-03 12:00:00|30.71|30.35|30.52|30.16|30.71|30.35|30.46|30.1|158
1596456300000|2020-08-03 12:05:00|30.51|30.15|30.54|30.18|30.59|30.23|30.49|30.13|62
1596456600000|2020-08-03 12:10:00|30.53|30.17|30.49|30.13|30.55|30.19|30.44|30.08|94
1596456900000|2020-08-03 12:15:00|30.5|30.14|30.39|30.03|30.59|30.23|30.34|29.98|131
1596457200000|2020-08-03 12:20:00|30.38|30.02|30.49|30.13|30.5|30.14|30.38|30.02|107
1596457500000|2020-08-03 12:25:00|30.48|30.12|30.48|30.12|30.5|30.14|30.41|30.05|80
1596457800000|2020-08-03 12:30:00|30.47|30.11|30.6|30.24|30.6|30.24|30.45|30.09|91
1596458100000|2020-08-03 12:35:00|30.61|30.25|30.52|30.16|30.61|30.25|30.51|30.15|99
1596458400000|2020-08-03 12:40:00|30.51|30.15|30.52|30.16|30.55|30.19|30.46|30.1|79
1596458700000|2020-08-03 12:45:00|30.53|30.17|30.49|30.13|30.53|30.17|30.45|30.09|67
1596459000000|2020-08-03 12:50:00|30.5|30.14|30.59|30.23|30.64|30.28|30.5|30.14|88
1596459300000|2020-08-03 12:55:00|30.6|30.24|30.59|30.23|30.69|30.33|30.56|30.2|122
1596459600000|2020-08-03 13:00:00|30.58|30.22|30.79|30.43|30.79|30.43|30.57|30.21|90
1596459900000|2020-08-03 13:05:00|30.8|30.44|30.79|30.43|30.83|30.47|30.74|30.38|95
1596460200000|2020-08-03 13:10:00|30.8|30.44|30.73|30.37|30.82|30.46|30.73|30.37|108
1596460500000|2020-08-03 13:15:00|30.74|30.38|30.81|30.45|30.82|30.46|30.72|30.36|75
1596460800000|2020-08-03 13:20:00|30.82|30.46|30.83|30.47|30.83|30.47|30.73|30.37|50
1596461100000|2020-08-03 13:25:00|30.84|30.48|31.28|30.92|31.32|30.96|30.84|30.48|214
1596461400000|2020-08-03 13:30:00|31.29|30.93|31.19|30.83|31.32|30.96|31.06|30.7|234
1596461700000|2020-08-03 13:35:00|31.18|30.82|31.16|30.8|31.19|30.83|31.04|30.68|135
1596462000000|2020-08-03 13:40:00|31.17|30.81|31.36|31|31.36|31|31.12|30.76|155
1596462300000|2020-08-03 13:45:00|31.37|31.01|31.31|30.95|31.48|31.12|31.23|30.87|190
1596462600000|2020-08-03 13:50:00|31.32|30.96|31.46|31.1|31.51|31.15|31.29|30.93|251
1596462900000|2020-08-03 13:55:00|31.47|31.11|31.27|30.91|31.54|31.18|31.23|30.87|150
1596463200000|2020-08-03 14:00:00|31.26|30.9|31.34|30.98|31.37|31.01|31.14|30.78|135
1596463500000|2020-08-03 14:05:00|31.35|30.99|31.42|31.06|31.45|31.09|31.28|30.92|114
1596463800000|2020-08-03 14:10:00|31.41|31.05|31.47|31.11|31.5|31.14|31.35|30.99|147
1596464100000|2020-08-03 14:15:00|31.48|31.12|31.62|31.26|31.67|31.31|31.47|31.11|183
1596464400000|2020-08-03 14:20:00|31.63|31.27|31.66|31.3|31.66|31.3|31.58|31.22|132
1596464700000|2020-08-03 14:25:00|31.65|31.29|31.74|31.38|31.84|31.48|31.62|31.26|188
1596465000000|2020-08-03 14:30:00|31.73|31.37|31.94|31.58|32.02|31.66|31.73|31.37|232
1596465300000|2020-08-03 14:35:00|31.95|31.59|31.59|31.23|31.95|31.59|31.39|31.03|297
1596465600000|2020-08-03 14:40:00|31.58|31.22|31.56|31.2|31.58|31.22|31.41|31.05|194
1596465900000|2020-08-03 14:45:00|31.55|31.19|31.36|31|31.56|31.2|31.29|30.93|235
1596466200000|2020-08-03 14:50:00|31.35|30.99|31.44|31.08|31.45|31.09|31.33|30.97|110
1596466500000|2020-08-03 14:55:00|31.43|31.07|31.44|31.08|31.44|31.08|31.26|30.9|136
1596466800000|2020-08-03 15:00:00|31.45|31.09|31.65|31.29|31.65|31.29|31.43|31.07|189
1596467100000|2020-08-03 15:05:00|31.66|31.3|31.71|31.35|31.74|31.38|31.6|31.24|167
1596467400000|2020-08-03 15:10:00|31.7|31.34|31.52|31.16|31.77|31.41|31.46|31.1|178
1596467700000|2020-08-03 15:15:00|31.53|31.17|31.49|31.13|31.54|31.18|31.41|31.05|128
1596468000000|2020-08-03 15:20:00|31.48|31.12|31.25|30.89|31.56|31.2|31.15|30.79|189
1596468300000|2020-08-03 15:25:00|31.24|30.88|31.4|31.04|31.4|31.04|31.24|30.88|117
1596468600000|2020-08-03 15:30:00|31.41|31.05|31.31|30.95|31.47|31.11|31.26|30.9|144
1596468900000|2020-08-03 15:35:00|31.32|30.96|31.03|30.67|31.36|31|30.95|30.59|227
1596469200000|2020-08-03 15:40:00|31.04|30.68|31.19|30.83|31.24|30.88|31.04|30.68|161
1596469500000|2020-08-03 15:45:00|31.2|30.84|31.2|30.84|31.23|30.87|31.08|30.72|164
1596469800000|2020-08-03 15:50:00|31.21|30.85|31.16|30.8|31.31|30.95|31.15|30.79|154
1596470100000|2020-08-03 15:55:00|31.17|30.81|31.36|31|31.37|31.01|31.16|30.8|139
1596470400000|2020-08-03 16:00:00|31.37|31.01|31.71|31.35|31.74|31.38|31.37|31.01|215
1596470700000|2020-08-03 16:05:00|31.72|31.36|31.85|31.49|31.95|31.59|31.67|31.31|257
1596471000000|2020-08-03 16:10:00|31.86|31.5|31.77|31.41|31.91|31.55|31.75|31.39|199
1596471300000|2020-08-03 16:15:00|31.78|31.42|31.89|31.53|31.95|31.59|31.78|31.42|195
1596471600000|2020-08-03 16:20:00|31.88|31.52|31.56|31.2|31.88|31.52|31.52|31.16|348
1596471900000|2020-08-03 16:25:00|31.55|31.19|31.5|31.14|31.64|31.28|31.46|31.1|266
1596472200000|2020-08-03 16:30:00|31.48|31.12|31.5|31.14|31.69|31.33|31.48|31.12|168
1596472500000|2020-08-03 16:35:00|31.51|31.15|31.39|31.03|31.51|31.15|31.29|30.93|222
1596472800000|2020-08-03 16:40:00|31.4|31.04|31.37|31.01|31.52|31.16|31.37|31.01|140
1596473100000|2020-08-03 16:45:00|31.36|31|31.47|31.11|31.49|31.13|31.31|30.95|125
1596473400000|2020-08-03 16:50:00|31.48|31.12|31.42|31.06|31.56|31.2|31.42|31.06|99
1596473700000|2020-08-03 16:55:00|31.41|31.05|31.21|30.85|31.42|31.06|31.09|30.73|227
1596474000000|2020-08-03 17:00:00|31.18|30.82|31.36|31|31.39|31.03|31.14|30.78|140
1596474300000|2020-08-03 17:05:00|31.35|30.99|31.45|31.09|31.45|31.09|31.28|30.92|115
1596474600000|2020-08-03 17:10:00|31.44|31.08|31.55|31.19|31.57|31.21|31.43|31.07|88
1596474900000|2020-08-03 17:15:00|31.56|31.2|31.45|31.09|31.61|31.25|31.44|31.08|107
1596475200000|2020-08-03 17:20:00|31.46|31.1|31.46|31.1|31.57|31.21|31.44|31.08|106
1596475500000|2020-08-03 17:25:00|31.47|31.11|31.55|31.19|31.61|31.25|31.46|31.1|98
1596475800000|2020-08-03 17:30:00|31.54|31.18|31.66|31.3|31.71|31.35|31.49|31.13|100
1596476100000|2020-08-03 17:35:00|31.65|31.29|31.78|31.42|31.85|31.49|31.64|31.28|178
1596476400000|2020-08-03 17:40:00|31.79|31.43|31.81|31.45|31.91|31.55|31.72|31.36|163
1596476700000|2020-08-03 17:45:00|31.8|31.44|31.79|31.43|31.81|31.45|31.64|31.28|127
1596477000000|2020-08-03 17:50:00|31.76|31.4|31.73|31.37|31.78|31.42|31.65|31.29|108
1596477300000|2020-08-03 17:55:00|31.71|31.35|31.81|31.45|31.84|31.48|31.69|31.33|79
1596477600000|2020-08-03 18:00:00|31.82|31.46|31.67|31.31|31.83|31.47|31.67|31.31|88
1596477900000|2020-08-03 18:05:00|31.66|31.3|31.68|31.32|31.71|31.35|31.57|31.21|120
1596478200000|2020-08-03 18:10:00|31.67|31.31|31.6|31.24|31.73|31.37|31.55|31.19|100
1596478500000|2020-08-03 18:15:00|31.59|31.23|31.69|31.33|31.7|31.34|31.59|31.23|90
1596478800000|2020-08-03 18:20:00|31.68|31.32|31.61|31.25|31.74|31.38|31.55|31.19|83
1596479100000|2020-08-03 18:25:00|31.62|31.26|31.65|31.29|31.66|31.3|31.58|31.22|84
1596479400000|2020-08-03 18:30:00|31.66|31.3|31.68|31.32|31.68|31.32|31.57|31.21|72
1596479700000|2020-08-03 18:35:00|31.67|31.31|31.71|31.35|31.72|31.36|31.61|31.25|93
1596480000000|2020-08-03 18:40:00|31.74|31.38|31.87|31.51|31.87|31.51|31.73|31.37|88
1596480300000|2020-08-03 18:45:00|31.88|31.52|31.8|31.44|31.88|31.52|31.78|31.42|96
1596480600000|2020-08-03 18:50:00|31.79|31.43|31.89|31.53|31.92|31.56|31.76|31.4|101
1596480900000|2020-08-03 18:55:00|31.9|31.54|32.18|31.82|32.18|31.82|31.87|31.51|184
1596481200000|2020-08-03 19:00:00|32.17|31.81|32.04|31.68|32.17|31.81|32.03|31.67|140
1596481500000|2020-08-03 19:05:00|32.03|31.67|32.03|31.67|32.04|31.68|31.83|31.47|195
1596481800000|2020-08-03 19:10:00|32.02|31.66|31.91|31.55|32.03|31.67|31.88|31.52|141
1596482100000|2020-08-03 19:15:00|31.9|31.54|31.94|31.58|32.01|31.65|31.83|31.47|117
1596482400000|2020-08-03 19:20:00|31.93|31.57|31.76|31.4|31.96|31.6|31.76|31.4|135
1596482700000|2020-08-03 19:25:00|31.77|31.41|31.82|31.46|31.83|31.47|31.64|31.28|141
1596483000000|2020-08-03 19:30:00|31.81|31.45|31.89|31.53|31.89|31.53|31.73|31.37|116
1596483300000|2020-08-03 19:35:00|31.88|31.52|31.77|31.41|31.88|31.52|31.75|31.39|83
1596483600000|2020-08-03 19:40:00|31.76|31.4|31.67|31.31|31.78|31.42|31.6|31.24|136
1596483900000|2020-08-03 19:45:00|31.69|31.33|31.87|31.51|31.87|31.51|31.69|31.33|103
1596484200000|2020-08-03 19:50:00|31.86|31.5|31.89|31.53|31.92|31.56|31.85|31.49|48
1596484500000|2020-08-03 19:55:00|31.9|31.54|31.92|31.56|32|31.64|31.89|31.53|121
1596484800000|2020-08-03 20:00:00|31.93|31.57|32.03|31.67|32.04|31.68|31.9|31.54|147
1596485100000|2020-08-03 20:05:00|32.07|31.71|31.9|31.54|32.07|31.71|31.89|31.53|123
1596485400000|2020-08-03 20:10:00|31.91|31.55|31.86|31.5|31.95|31.59|31.84|31.48|103
1596485700000|2020-08-03 20:15:00|31.87|31.51|31.7|31.34|31.89|31.53|31.67|31.31|152
1596486000000|2020-08-03 20:20:00|31.69|31.33|31.75|31.39|31.75|31.39|31.58|31.22|112
1596486300000|2020-08-03 20:25:00|31.76|31.4|31.57|31.21|31.78|31.42|31.57|31.21|210
1596486600000|2020-08-03 20:30:00|31.55|31.19|31.45|31.09|31.55|31.19|31.24|30.88|218
1596486900000|2020-08-03 20:35:00|31.46|31.1|31.41|31.05|31.46|31.1|31.34|30.98|50
1596487200000|2020-08-03 20:40:00|31.4|31.04|31.41|31.05|31.43|31.07|31.24|30.88|100
1596487500000|2020-08-03 20:45:00|31.42|31.06|31.47|31.11|31.49|31.13|31.36|31|70
1596487800000|2020-08-03 20:50:00|31.48|31.12|31.28|30.92|31.48|31.12|31.28|30.92|114
1596488100000|2020-08-03 20:55:00|31.29|30.93|31.47|31.11|31.5|31.14|31.29|30.93|92
1596488400000|2020-08-03 21:00:00|31.48|31.12|31.53|31.17|31.57|31.21|31.48|31.12|59
1596488700000|2020-08-03 21:05:00|31.55|31.19|31.39|31.03|31.65|31.29|31.39|31.03|161
1596489000000|2020-08-03 21:10:00|31.4|31.04|31.44|31.08|31.45|31.09|31.38|31.02|100
1596489300000|2020-08-03 21:15:00|31.45|31.09|31.55|31.19|31.55|31.19|31.44|31.08|58
1596489600000|2020-08-03 21:20:00|31.54|31.18|31.52|31.16|31.57|31.21|31.52|31.16|39
1596489900000|2020-08-03 21:25:00|31.51|31.15|31.51|31.15|31.53|31.17|31.38|31.02|98
1596490200000|2020-08-03 21:30:00|31.52|31.16|31.56|31.2|31.65|31.29|31.51|31.15|93
1596490500000|2020-08-03 21:35:00|31.57|31.21|31.5|31.14|31.6|31.24|31.5|31.14|63
1596490800000|2020-08-03 21:40:00|31.53|31.17|31.43|31.07|31.57|31.21|31.34|30.98|283
1596491100000|2020-08-03 21:45:00|31.44|31.08|31.46|31.1|31.49|31.13|31.38|31.02|183
1596491400000|2020-08-03 21:50:00|31.45|31.09|31.43|31.07|31.46|31.1|31.39|31.03|58
1596491700000|2020-08-03 21:55:00|31.44|31.08|31.04|30.68|31.48|31.12|30.91|30.55|207
1596492000000|2020-08-03 22:00:00|31.01|30.65|31.28|30.92|31.33|30.97|31.01|30.65|168
1596492300000|2020-08-03 22:05:00|31.29|30.93|31.32|30.96|31.34|30.98|31.25|30.89|82
1596492600000|2020-08-03 22:10:00|31.33|30.97|31.29|30.93|31.41|31.05|31.24|30.88|113
1596492900000|2020-08-03 22:15:00|31.28|30.92|31.29|30.93|31.37|31.01|31.27|30.91|98
1596493200000|2020-08-03 22:20:00|31.3|30.94|31.44|31.08|31.44|31.08|31.29|30.93|122
1596493500000|2020-08-03 22:25:00|31.45|31.09|31.46|31.1|31.46|31.1|31.38|31.02|64
1596493800000|2020-08-03 22:30:00|31.45|31.09|31.41|31.05|31.48|31.12|31.32|30.96|151
1596494100000|2020-08-03 22:35:00|31.4|31.04|31.3|30.94|31.43|31.07|31.29|30.93|75
1596494400000|2020-08-03 22:40:00|31.29|30.93|31.23|30.87|31.32|30.96|31.23|30.87|63
1596494700000|2020-08-03 22:45:00|31.24|30.88|31.07|30.71|31.24|30.88|30.99|30.63|169
1596495000000|2020-08-03 22:50:00|31.08|30.72|30.91|30.55|31.08|30.72|30.8|30.44|146
1596495300000|2020-08-03 22:55:00|30.9|30.54|30.91|30.55|30.98|30.62|30.57|30.21|195
1596495600000|2020-08-03 23:00:00|30.9|30.54|30.98|30.62|30.99|30.63|30.77|30.41|165
1596495900000|2020-08-03 23:05:00|30.99|30.63|30.89|30.53|31.04|30.68|30.88|30.52|114
1596496200000|2020-08-03 23:10:00|30.88|30.52|30.79|30.43|30.96|30.6|30.68|30.32|156
1596496500000|2020-08-03 23:15:00|30.78|30.42|30.94|30.58|30.94|30.58|30.75|30.39|114
1596496800000|2020-08-03 23:20:00|30.93|30.57|30.94|30.58|30.99|30.63|30.92|30.56|104
1596497100000|2020-08-03 23:25:00|30.95|30.59|31.06|30.7|31.07|30.71|30.9|30.54|80
1596497400000|2020-08-03 23:30:00|31.05|30.69|30.98|30.62|31.05|30.69|30.96|30.6|100
1596497700000|2020-08-03 23:35:00|30.99|30.63|31.08|30.72|31.09|30.73|30.98|30.62|130
1596498000000|2020-08-03 23:40:00|31.09|30.73|31.12|30.76|31.14|30.78|31.06|30.7|146
1596498300000|2020-08-03 23:45:00|31.11|30.75|31.19|30.83|31.25|30.89|31.11|30.75|42
1596498600000|2020-08-03 23:50:00|31.18|30.82|31.25|30.89|31.3|30.94|31.15|30.79|90
1596498900000|2020-08-03 23:55:00|31.26|30.9|31.21|30.85|31.26|30.9|31.17|30.81|39
1596499200000|2020-08-04 00:00:00|31.2|30.84|31.68|31.32|31.69|31.33|31.2|30.84|131
1596499500000|2020-08-04 00:05:00|31.69|31.33|31.82|31.46|31.9|31.54|31.6|31.24|245
1596499800000|2020-08-04 00:10:00|31.81|31.45|31.79|31.43|31.81|31.45|31.71|31.35|205
1596500100000|2020-08-04 00:15:00|31.8|31.44|31.99|31.63|32.02|31.66|31.8|31.44|237
1596500400000|2020-08-04 00:20:00|31.98|31.62|32|31.64|32.05|31.69|31.89|31.53|227
1596500700000|2020-08-04 00:25:00|32.01|31.65|31.92|31.56|32.02|31.66|31.86|31.5|189
1596501000000|2020-08-04 00:30:00|31.93|31.57|31.92|31.56|32.1|31.74|31.91|31.55|197
1596501300000|2020-08-04 00:35:00|31.91|31.55|31.81|31.45|31.96|31.6|31.79|31.43|188
1596501600000|2020-08-04 00:40:00|31.82|31.46|31.91|31.55|31.96|31.6|31.81|31.45|117
1596501900000|2020-08-04 00:45:00|31.9|31.54|31.99|31.63|32.05|31.69|31.9|31.54|111
1596502200000|2020-08-04 00:50:00|31.98|31.62|31.93|31.57|32.08|31.72|31.89|31.53|150
1596502500000|2020-08-04 00:55:00|31.92|31.56|31.88|31.52|31.94|31.58|31.84|31.48|99
1596502800000|2020-08-04 01:00:00|31.87|31.51|31.74|31.38|31.88|31.52|31.69|31.33|134
1596503100000|2020-08-04 01:05:00|31.75|31.39|31.71|31.35|31.83|31.47|31.69|31.33|105
1596503400000|2020-08-04 01:10:00|31.72|31.36|31.8|31.44|31.8|31.44|31.72|31.36|49
1596503700000|2020-08-04 01:15:00|31.81|31.45|31.9|31.54|31.93|31.57|31.81|31.45|89
1596504000000|2020-08-04 01:20:00|31.89|31.53|31.89|31.53|31.91|31.55|31.81|31.45|48
1596504300000|2020-08-04 01:25:00|31.88|31.52|31.84|31.48|31.89|31.53|31.79|31.43|69
1596504600000|2020-08-04 01:30:00|31.85|31.49|31.81|31.45|31.87|31.51|31.76|31.4|76
1596504900000|2020-08-04 01:35:00|31.82|31.46|31.92|31.56|31.92|31.56|31.81|31.45|68
1596505200000|2020-08-04 01:40:00|31.93|31.57|31.86|31.5|31.95|31.59|31.86|31.5|76
1596505500000|2020-08-04 01:45:00|31.87|31.51|31.84|31.48|31.89|31.53|31.82|31.46|83
1596505800000|2020-08-04 01:50:00|31.85|31.49|31.76|31.4|31.87|31.51|31.75|31.39|81
1596506100000|2020-08-04 01:55:00|31.77|31.41|31.7|31.34|31.8|31.44|31.7|31.34|76
1596506400000|2020-08-04 02:00:00|31.71|31.35|31.64|31.28|31.77|31.41|31.64|31.28|95
1596506700000|2020-08-04 02:05:00|31.63|31.27|31.77|31.41|31.77|31.41|31.57|31.21|128
1596507000000|2020-08-04 02:10:00|31.76|31.4|31.7|31.34|31.78|31.42|31.69|31.33|106
1596507300000|2020-08-04 02:15:00|31.71|31.35|31.64|31.28|31.73|31.37|31.64|31.28|124
1596507600000|2020-08-04 02:20:00|31.66|31.3|31.72|31.36|31.74|31.38|31.65|31.29|117
1596507900000|2020-08-04 02:25:00|31.73|31.37|31.74|31.38|31.74|31.38|31.69|31.33|99
1596508200000|2020-08-04 02:30:00|31.75|31.39|31.65|31.29|31.76|31.4|31.65|31.29|49
1596508500000|2020-08-04 02:35:00|31.66|31.3|31.52|31.16|31.66|31.3|31.42|31.06|169
1596508800000|2020-08-04 02:40:00|31.53|31.17|31.35|30.99|31.53|31.17|31.29|30.93|159
1596509100000|2020-08-04 02:45:00|31.34|30.98|31.37|31.01|31.38|31.02|31.28|30.92|153
1596509400000|2020-08-04 02:50:00|31.38|31.02|31.41|31.05|31.45|31.09|31.38|31.02|117
1596509700000|2020-08-04 02:55:00|31.42|31.06|31.39|31.03|31.46|31.1|31.35|30.99|125
1596510000000|2020-08-04 03:00:00|31.4|31.04|31.41|31.05|31.46|31.1|31.35|30.99|102
1596510300000|2020-08-04 03:05:00|31.42|31.06|31.32|30.96|31.42|31.06|31.21|30.85|127
1596510600000|2020-08-04 03:10:00|31.31|30.95|31.38|31.02|31.42|31.06|31.31|30.95|61
1596510900000|2020-08-04 03:15:00|31.39|31.03|31.54|31.18|31.54|31.18|31.39|31.03|45
1596511200000|2020-08-04 03:20:00|31.53|31.17|31.48|31.12|31.56|31.2|31.47|31.11|62
1596511500000|2020-08-04 03:25:00|31.47|31.11|31.28|30.92|31.48|31.12|31.26|30.9|124
1596511800000|2020-08-04 03:30:00|31.29|30.93|31.23|30.87|31.4|31.04|31.23|30.87|114
1596512100000|2020-08-04 03:35:00|31.24|30.88|31.26|30.9|31.27|30.91|31.05|30.69|199
1596512400000|2020-08-04 03:40:00|31.25|30.89|31.19|30.83|31.25|30.89|31.17|30.81|104
1596512700000|2020-08-04 03:45:00|31.2|30.84|31.23|30.87|31.33|30.97|31.19|30.83|81
1596513000000|2020-08-04 03:50:00|31.22|30.86|31.13|30.77|31.24|30.88|30.97|30.61|173
1596513300000|2020-08-04 03:55:00|31.12|30.76|31.22|30.86|31.22|30.86|31.09|30.73|127
1596513600000|2020-08-04 04:00:00|31.21|30.85|31.3|30.94|31.36|31|31.17|30.81|125
1596513900000|2020-08-04 04:05:00|31.31|30.95|31.39|31.03|31.42|31.06|31.31|30.95|110
1596514200000|2020-08-04 04:10:00|31.4|31.04|31.37|31.01|31.41|31.05|31.33|30.97|84
1596514500000|2020-08-04 04:15:00|31.38|31.02|31.48|31.12|31.5|31.14|31.38|31.02|42
1596514800000|2020-08-04 04:20:00|31.49|31.13|31.36|31|31.49|31.13|31.36|31|64
1596515100000|2020-08-04 04:25:00|31.37|31.01|31.43|31.07|31.43|31.07|31.23|30.87|131
1596515400000|2020-08-04 04:30:00|31.42|31.06|31.34|30.98|31.42|31.06|31.23|30.87|100
1596515700000|2020-08-04 04:35:00|31.33|30.97|31.27|30.91|31.34|30.98|31.26|30.9|53
1596516000000|2020-08-04 04:40:00|31.28|30.92|31.34|30.98|31.34|30.98|31.12|30.76|132
1596516300000|2020-08-04 04:45:00|31.33|30.97|31.39|31.03|31.46|31.1|31.33|30.97|90
1596516600000|2020-08-04 04:50:00|31.4|31.04|31.47|31.11|31.47|31.11|31.38|31.02|117
1596516900000|2020-08-04 04:55:00|31.48|31.12|31.58|31.22|31.59|31.23|31.48|31.12|100
1596517200000|2020-08-04 05:00:00|31.57|31.21|31.45|31.09|31.57|31.21|31.45|31.09|99
1596517500000|2020-08-04 05:05:00|31.44|31.08|31.53|31.17|31.58|31.22|31.44|31.08|80
1596517800000|2020-08-04 05:10:00|31.52|31.16|31.38|31.02|31.52|31.16|31.37|31.01|93
1596518100000|2020-08-04 05:15:00|31.39|31.03|31.3|30.94|31.44|31.08|31.28|30.92|90
1596518400000|2020-08-04 05:20:00|31.29|30.93|31.32|30.96|31.39|31.03|31.29|30.93|85
1596518700000|2020-08-04 05:25:00|31.33|30.97|31.29|30.93|31.39|31.03|31.29|30.93|128
1596519000000|2020-08-04 05:30:00|31.28|30.92|31.29|30.93|31.34|30.98|31.26|30.9|83
1596519300000|2020-08-04 05:35:00|31.3|30.94|31.24|30.88|31.36|31|31.24|30.88|49
1596519600000|2020-08-04 05:40:00|31.23|30.87|31.16|30.8|31.24|30.88|31.15|30.79|66
1596519900000|2020-08-04 05:45:00|31.15|30.79|31.22|30.86|31.26|30.9|31.15|30.79|100
1596520200000|2020-08-04 05:50:00|31.23|30.87|31.22|30.86|31.25|30.89|31.18|30.82|95
1596520500000|2020-08-04 05:55:00|31.23|30.87|31.3|30.94|31.35|30.99|31.22|30.86|99
1596520800000|2020-08-04 06:00:00|31.31|30.95|31.2|30.84|31.32|30.96|31.2|30.84|89
1596521100000|2020-08-04 06:05:00|31.21|30.85|31.05|30.69|31.21|30.85|31.03|30.67|127
1596521400000|2020-08-04 06:10:00|31.04|30.68|30.99|30.63|31.05|30.69|30.99|30.63|70
1596521700000|2020-08-04 06:15:00|31|30.64|30.93|30.57|31|30.64|30.84|30.48|136
1596522000000|2020-08-04 06:20:00|30.92|30.56|30.98|30.62|30.98|30.62|30.78|30.42|111
1596522300000|2020-08-04 06:25:00|30.97|30.61|31.08|30.72|31.08|30.72|30.96|30.6|89
1596522600000|2020-08-04 06:30:00|31.07|30.71|31.06|30.7|31.07|30.71|31.04|30.68|42
1596522900000|2020-08-04 06:35:00|31.05|30.69|30.95|30.59|31.06|30.7|30.89|30.53|110
1596523200000|2020-08-04 06:40:00|30.94|30.58|30.98|30.62|31.06|30.7|30.94|30.58|115
1596523500000|2020-08-04 06:45:00|30.99|30.63|31.13|30.77|31.14|30.78|30.98|30.62|55
1596523800000|2020-08-04 06:50:00|31.14|30.78|31.12|30.76|31.15|30.79|31.09|30.73|52
1596524100000|2020-08-04 06:55:00|31.13|30.77|31.02|30.66|31.15|30.79|31.01|30.65|68
1596524400000|2020-08-04 07:00:00|31.01|30.65|31.06|30.7|31.07|30.71|30.97|30.61|59
1596524700000|2020-08-04 07:05:00|31.07|30.71|31.16|30.8|31.17|30.81|31.06|30.7|113
1596525000000|2020-08-04 07:10:00|31.15|30.79|31.24|30.88|31.24|30.88|31.13|30.77|43
1596525300000|2020-08-04 07:15:00|31.23|30.87|31.23|30.87|31.27|30.91|31.2|30.84|77
1596525600000|2020-08-04 07:20:00|31.22|30.86|31.19|30.83|31.25|30.89|31.17|30.81|119
1596525900000|2020-08-04 07:25:00|31.18|30.82|31.31|30.95|31.31|30.95|31.18|30.82|70
1596526200000|2020-08-04 07:30:00|31.32|30.96|31.39|31.03|31.43|31.07|31.31|30.95|125
1596526500000|2020-08-04 07:35:00|31.38|31.02|31.39|31.03|31.42|31.06|31.38|31.02|88
1596526800000|2020-08-04 07:40:00|31.4|31.04|31.43|31.07|31.45|31.09|31.38|31.02|76
1596527100000|2020-08-04 07:45:00|31.44|31.08|31.31|30.95|31.45|31.09|31.3|30.94|168
1596527400000|2020-08-04 07:50:00|31.32|30.96|31.29|30.93|31.35|30.99|31.27|30.91|156
1596527700000|2020-08-04 07:55:00|31.3|30.94|31.32|30.96|31.36|31|31.29|30.93|88
1596528000000|2020-08-04 08:00:00|31.31|30.95|31.21|30.85|31.32|30.96|31.2|30.84|174
1596528300000|2020-08-04 08:05:00|31.22|30.86|31.19|30.83|31.24|30.88|31.15|30.79|78
1596528600000|2020-08-04 08:10:00|31.18|30.82|31.24|30.88|31.24|30.88|31.17|30.81|45
1596528900000|2020-08-04 08:15:00|31.25|30.89|31.4|31.04|31.41|31.05|31.25|30.89|41
1596529200000|2020-08-04 08:20:00|31.39|31.03|31.44|31.08|31.44|31.08|31.38|31.02|47
1596529500000|2020-08-04 08:25:00|31.45|31.09|31.56|31.2|31.6|31.24|31.44|31.08|93
1596529800000|2020-08-04 08:30:00|31.57|31.21|31.5|31.14|31.58|31.22|31.5|31.14|62
1596530100000|2020-08-04 08:35:00|31.51|31.15|31.45|31.09|31.53|31.17|31.43|31.07|97
1596530400000|2020-08-04 08:40:00|31.46|31.1|31.37|31.01|31.51|31.15|31.36|31|89
1596530700000|2020-08-04 08:45:00|31.36|31|31.27|30.91|31.47|31.11|31.27|30.91|107
1596531000000|2020-08-04 08:50:00|31.26|30.9|31.21|30.85|31.31|30.95|31.19|30.83|127
1596531300000|2020-08-04 08:55:00|31.2|30.84|31.14|30.78|31.22|30.86|31.08|30.72|162
1596531600000|2020-08-04 09:00:00|31.15|30.79|31.16|30.8|31.23|30.87|31.12|30.76|133
1596531900000|2020-08-04 09:05:00|31.17|30.81|31.07|30.71|31.17|30.81|31.05|30.69|116
1596532200000|2020-08-04 09:10:00|31.06|30.7|31.1|30.74|31.1|30.74|30.95|30.59|86
1596532500000|2020-08-04 09:15:00|31.11|30.75|31.2|30.84|31.23|30.87|31.11|30.75|85
1596532800000|2020-08-04 09:20:00|31.19|30.83|31.19|30.83|31.2|30.84|31.12|30.76|128
1596533100000|2020-08-04 09:25:00|31.17|30.81|31.2|30.84|31.21|30.85|31.13|30.77|82
1596533400000|2020-08-04 09:30:00|31.19|30.83|31.2|30.84|31.21|30.85|31.16|30.8|70
1596533700000|2020-08-04 09:35:00|31.19|30.83|31.11|30.75|31.19|30.83|31.11|30.75|67
1596534000000|2020-08-04 09:40:00|31.12|30.76|31.14|30.78|31.14|30.78|31|30.64|78
1596534300000|2020-08-04 09:45:00|31.13|30.77|31.12|30.76|31.15|30.79|31.08|30.72|70
1596534600000|2020-08-04 09:50:00|31.13|30.77|31.2|30.84|31.21|30.85|31.13|30.77|25
1596534900000|2020-08-04 09:55:00|31.21|30.85|31.21|30.85|31.26|30.9|31.18|30.82|50
1596535200000|2020-08-04 10:00:00|31.2|30.84|31.31|30.95|31.31|30.95|31.16|30.8|74
1596535500000|2020-08-04 10:05:00|31.3|30.94|31.32|30.96|31.32|30.96|31.27|30.91|29
1596535800000|2020-08-04 10:10:00|31.33|30.97|31.21|30.85|31.33|30.97|31.2|30.84|78
1596536100000|2020-08-04 10:15:00|31.22|30.86|31.1|30.74|31.24|30.88|31.09|30.73|115
1596536400000|2020-08-04 10:20:00|31.09|30.73|31.11|30.75|31.13|30.77|31|30.64|180
1596536700000|2020-08-04 10:25:00|31.12|30.76|31.2|30.84|31.22|30.86|31.12|30.76|47
1596537000000|2020-08-04 10:30:00|31.19|30.83|31.28|30.92|31.33|30.97|31.19|30.83|84
1596537300000|2020-08-04 10:35:00|31.27|30.91|31.25|30.89|31.29|30.93|31.19|30.83|57
1596537600000|2020-08-04 10:40:00|31.26|30.9|31.24|30.88|31.31|30.95|31.21|30.85|70
1596537900000|2020-08-04 10:45:00|31.25|30.89|31.17|30.81|31.27|30.91|31.16|30.8|58
1596538200000|2020-08-04 10:50:00|31.16|30.8|31.06|30.7|31.17|30.81|31.02|30.66|160
1596538500000|2020-08-04 10:55:00|31.07|30.71|31.01|30.65|31.11|30.75|31|30.64|117
1596538800000|2020-08-04 11:00:00|31.02|30.66|30.92|30.56|31.02|30.66|30.72|30.36|234
1596539100000|2020-08-04 11:05:00|30.93|30.57|31.17|30.81|31.18|30.82|30.92|30.56|134
1596539400000|2020-08-04 11:10:00|31.16|30.8|31.15|30.79|31.2|30.84|31.09|30.73|85
1596539700000|2020-08-04 11:15:00|31.16|30.8|31.16|30.8|31.2|30.84|31.13|30.77|57
1596540000000|2020-08-04 11:20:00|31.15|30.79|31.08|30.72|31.18|30.82|31.03|30.67|104
1596540300000|2020-08-04 11:25:00|31.09|30.73|30.99|30.63|31.1|30.74|30.97|30.61|82
1596540600000|2020-08-04 11:30:00|31|30.64|31.06|30.7|31.06|30.7|30.97|30.61|47
1596540900000|2020-08-04 11:35:00|31.05|30.69|30.86|30.5|31.05|30.69|30.82|30.46|128
1596541200000|2020-08-04 11:40:00|30.88|30.52|30.86|30.5|30.9|30.54|30.8|30.44|73
1596541500000|2020-08-04 11:45:00|30.85|30.49|30.37|30.01|30.85|30.49|30.31|29.95|290
1596541800000|2020-08-04 11:50:00|30.36|30|29.7|29.34|30.52|30.16|29.69|29.33|317
1596542100000|2020-08-04 11:55:00|29.71|29.35|30.13|29.77|30.17|29.81|29.67|29.31|274
1596542400000|2020-08-04 12:00:00|30.12|29.76|30.28|29.92|30.36|30|30.01|29.65|224
1596542700000|2020-08-04 12:05:00|30.29|29.93|30.24|29.88|30.34|29.98|30.22|29.86|104
1596543000000|2020-08-04 12:10:00|30.25|29.89|30.36|30|30.37|30.01|30.25|29.89|148
1596543300000|2020-08-04 12:15:00|30.35|29.99|30.5|30.14|30.5|30.14|30.3|29.94|109
1596543600000|2020-08-04 12:20:00|30.51|30.15|30.37|30.01|30.51|30.15|30.31|29.95|133
1596543900000|2020-08-04 12:25:00|30.36|30|30.26|29.9|30.39|30.03|30.19|29.83|102
1596544200000|2020-08-04 12:30:00|30.25|29.89|30.12|29.76|30.25|29.89|30|29.64|147
1596544500000|2020-08-04 12:35:00|30.13|29.77|30.13|29.77|30.23|29.87|30.12|29.76|126
1596544800000|2020-08-04 12:40:00|30.14|29.78|29.96|29.6|30.17|29.81|29.96|29.6|99
1596545100000|2020-08-04 12:45:00|29.97|29.61|30.23|29.87|30.24|29.88|29.96|29.6|140
1596545400000|2020-08-04 12:50:00|30.21|29.85|30.21|29.85|30.28|29.92|30.15|29.79|93
1596545700000|2020-08-04 12:55:00|30.23|29.87|30.3|29.94|30.32|29.96|30.18|29.82|79
1596546000000|2020-08-04 13:00:00|30.31|29.95|30.16|29.8|30.35|29.99|30.16|29.8|100
1596546300000|2020-08-04 13:05:00|30.15|29.79|30.08|29.72|30.16|29.8|30.06|29.7|145
1596546600000|2020-08-04 13:10:00|30.09|29.73|30.01|29.65|30.11|29.75|29.96|29.6|95
1596546900000|2020-08-04 13:15:00|30|29.64|29.78|29.42|30|29.64|29.67|29.31|273
1596547200000|2020-08-04 13:20:00|29.77|29.41|29.79|29.43|29.89|29.53|29.71|29.35|210
1596547500000|2020-08-04 13:25:00|29.81|29.45|29.51|29.15|29.84|29.48|29.31|28.95|289
1596547800000|2020-08-04 13:30:00|29.5|29.14|29.69|29.33|29.72|29.36|29.39|29.03|215
1596548100000|2020-08-04 13:35:00|29.7|29.34|29.78|29.42|29.87|29.51|29.69|29.33|124
1596548400000|2020-08-04 13:40:00|29.79|29.43|29.73|29.37|29.82|29.46|29.61|29.25|142
1596548700000|2020-08-04 13:45:00|29.74|29.38|29.8|29.44|29.86|29.5|29.74|29.38|107
1596549000000|2020-08-04 13:50:00|29.81|29.45|30.02|29.66|30.02|29.66|29.8|29.44|99
1596549300000|2020-08-04 13:55:00|30|29.64|29.89|29.53|30|29.64|29.86|29.5|89
1596549600000|2020-08-04 14:00:00|29.88|29.52|30.01|29.65|30.06|29.7|29.87|29.51|136
1596549900000|2020-08-04 14:05:00|30|29.64|30.08|29.72|30.09|29.73|29.99|29.63|99
1596550200000|2020-08-04 14:10:00|30.07|29.71|30.03|29.67|30.11|29.75|30.01|29.65|118
1596550500000|2020-08-04 14:15:00|30.02|29.66|29.95|29.59|30.06|29.7|29.95|29.59|88
1596550800000|2020-08-04 14:20:00|29.96|29.6|29.88|29.52|29.96|29.6|29.77|29.41|116
1596551100000|2020-08-04 14:25:00|29.87|29.51|29.99|29.63|29.99|29.63|29.87|29.51|86
1596551400000|2020-08-04 14:30:00|29.98|29.62|30.08|29.72|30.08|29.72|29.97|29.61|68
1596551700000|2020-08-04 14:35:00|30.09|29.73|30.23|29.87|30.25|29.89|30.08|29.72|121
1596552000000|2020-08-04 14:40:00|30.22|29.86|30.2|29.84|30.25|29.89|30.15|29.79|88
1596552300000|2020-08-04 14:45:00|30.21|29.85|30.24|29.88|30.26|29.9|30.2|29.84|32
1596552600000|2020-08-04 14:50:00|30.23|29.87|30.16|29.8|30.24|29.88|30.13|29.77|78
1596552900000|2020-08-04 14:55:00|30.17|29.81|30.32|29.96|30.34|29.98|30.17|29.81|84
1596553200000|2020-08-04 15:00:00|30.33|29.97|30.3|29.94|30.33|29.97|30.17|29.81|120
1596553500000|2020-08-04 15:05:00|30.32|29.96|30.45|30.09|30.45|30.09|30.32|29.96|133
1596553800000|2020-08-04 15:10:00|30.44|30.08|30.41|30.05|30.45|30.09|30.36|30|112
1596554100000|2020-08-04 15:15:00|30.4|30.04|30.36|30|30.42|30.06|30.3|29.94|83
1596554400000|2020-08-04 15:20:00|30.37|30.01|30.39|30.03|30.42|30.06|30.33|29.97|63
1596554700000|2020-08-04 15:25:00|30.38|30.02|30.23|29.87|30.38|30.02|30.21|29.85|132
1596555000000|2020-08-04 15:30:00|30.24|29.88|30.33|29.97|30.34|29.98|30.17|29.81|78
1596555300000|2020-08-04 15:35:00|30.34|29.98|30.34|29.98|30.41|30.05|30.34|29.98|65
1596555600000|2020-08-04 15:40:00|30.35|29.99|30.44|30.08|30.44|30.08|30.35|29.99|38
1596555900000|2020-08-04 15:45:00|30.45|30.09|30.32|29.96|30.45|30.09|30.32|29.96|73
1596556200000|2020-08-04 15:50:00|30.33|29.97|30.41|30.05|30.41|30.05|30.28|29.92|97
1596556500000|2020-08-04 15:55:00|30.42|30.06|30.48|30.12|30.49|30.13|30.39|30.03|80
1596556800000|2020-08-04 16:00:00|30.49|30.13|30.44|30.08|30.6|30.24|30.43|30.07|108
1596557100000|2020-08-04 16:05:00|30.43|30.07|30.37|30.01|30.47|30.11|30.31|29.95|139
1596557400000|2020-08-04 16:10:00|30.36|30|30.28|29.92|30.36|30|30.2|29.84|127
1596557700000|2020-08-04 16:15:00|30.29|29.93|30.31|29.95|30.34|29.98|30.29|29.93|32
1596558000000|2020-08-04 16:20:00|30.3|29.94|30.3|29.94|30.33|29.97|30.29|29.93|47
1596558300000|2020-08-04 16:25:00|30.29|29.93|30.13|29.77|30.29|29.93|30.13|29.77|92
1596558600000|2020-08-04 16:30:00|30.14|29.78|30.08|29.72|30.16|29.8|30.03|29.67|92
1596558900000|2020-08-04 16:35:00|30.09|29.73|30.16|29.8|30.17|29.81|30.08|29.72|59
1596559200000|2020-08-04 16:40:00|30.17|29.81|30.11|29.75|30.19|29.83|30.1|29.74|63
1596559500000|2020-08-04 16:45:00|30.1|29.74|29.95|29.59|30.11|29.75|29.91|29.55|140
1596559800000|2020-08-04 16:50:00|29.94|29.58|30.01|29.65|30.06|29.7|29.94|29.58|90
1596560100000|2020-08-04 16:55:00|30.02|29.66|30.05|29.69|30.06|29.7|29.99|29.63|55
1596560400000|2020-08-04 17:00:00|30.04|29.68|30.18|29.82|30.2|29.84|30.03|29.67|74
1596560700000|2020-08-04 17:05:00|30.19|29.83|30.14|29.78|30.21|29.85|30.12|29.76|73
1596561000000|2020-08-04 17:10:00|30.13|29.77|30.09|29.73|30.17|29.81|30.09|29.73|63
1596561300000|2020-08-04 17:15:00|30.1|29.74|30.18|29.82|30.2|29.84|30.09|29.73|29
1596561600000|2020-08-04 17:20:00|30.16|29.8|30.28|29.92|30.29|29.93|30.16|29.8|68
1596561900000|2020-08-04 17:25:00|30.27|29.91|30.24|29.88|30.29|29.93|30.22|29.86|54
1596562200000|2020-08-04 17:30:00|30.26|29.9|30.33|29.97|30.33|29.97|30.25|29.89|31
1596562500000|2020-08-04 17:35:00|30.32|29.96|30.28|29.92|30.33|29.97|30.23|29.87|63
1596562800000|2020-08-04 17:40:00|30.29|29.93|30.18|29.82|30.29|29.93|30.17|29.81|104
1596563100000|2020-08-04 17:45:00|30.17|29.81|30.23|29.87|30.25|29.89|30.17|29.81|75
1596563400000|2020-08-04 17:50:00|30.24|29.88|30.28|29.92|30.32|29.96|30.22|29.86|82
1596563700000|2020-08-04 17:55:00|30.27|29.91|30.33|29.97|30.34|29.98|30.25|29.89|46
1596564000000|2020-08-04 18:00:00|30.34|29.98|30.33|29.97|30.4|30.04|30.3|29.94|82
1596564300000|2020-08-04 18:05:00|30.34|29.98|30.35|29.99|30.37|30.01|30.32|29.96|72
1596564600000|2020-08-04 18:10:00|30.34|29.98|30.27|29.91|30.35|29.99|30.25|29.89|41
1596564900000|2020-08-04 18:15:00|30.28|29.92|30.28|29.92|30.3|29.94|30.24|29.88|58
1596565200000|2020-08-04 18:20:00|30.29|29.93|30.25|29.89|30.3|29.94|30.25|29.89|93
1596565500000|2020-08-04 18:25:00|30.26|29.9|30.3|29.94|30.3|29.94|30.24|29.88|33
1596565800000|2020-08-04 18:30:00|30.31|29.95|30.19|29.83|30.31|29.95|30.18|29.82|74
1596566100000|2020-08-04 18:35:00|30.18|29.82|30.07|29.71|30.19|29.83|30.07|29.71|81
1596566400000|2020-08-04 18:40:00|30.08|29.72|30.17|29.81|30.2|29.84|30.07|29.71|66
1596566700000|2020-08-04 18:45:00|30.16|29.8|30.12|29.76|30.16|29.8|30.06|29.7|129
1596567000000|2020-08-04 18:50:00|30.11|29.75|30.11|29.75|30.12|29.76|30.08|29.72|63
1596567300000|2020-08-04 18:55:00|30.12|29.76|30.12|29.76|30.17|29.81|30.11|29.75|54
1596567600000|2020-08-04 19:00:00|30.11|29.75|30.07|29.71|30.15|29.79|30.07|29.71|54
1596567900000|2020-08-04 19:05:00|30.06|29.7|30.01|29.65|30.06|29.7|29.97|29.61|99
1596568200000|2020-08-04 19:10:00|30|29.64|29.96|29.6|30.07|29.71|29.96|29.6|81
1596568500000|2020-08-04 19:15:00|29.95|29.59|29.95|29.59|29.99|29.63|29.92|29.56|72
1596568800000|2020-08-04 19:20:00|29.94|29.58|29.91|29.55|29.96|29.6|29.91|29.55|56
1596569100000|2020-08-04 19:25:00|29.92|29.56|29.97|29.61|29.99|29.63|29.92|29.56|61
1596569400000|2020-08-04 19:30:00|29.98|29.62|29.98|29.62|30.01|29.65|29.96|29.6|41
1596569700000|2020-08-04 19:35:00|29.97|29.61|30.01|29.65|30.03|29.67|29.96|29.6|24
1596570000000|2020-08-04 19:40:00|29.99|29.63|29.94|29.58|30|29.64|29.93|29.57|45
1596570300000|2020-08-04 19:45:00|29.95|29.59|29.95|29.59|29.99|29.63|29.95|29.59|56
1596570600000|2020-08-04 19:50:00|29.94|29.58|29.91|29.55|29.95|29.59|29.88|29.52|53
1596570900000|2020-08-04 19:55:00|29.9|29.54|29.82|29.46|29.92|29.56|29.8|29.44|77
1596571200000|2020-08-04 20:00:00|29.83|29.47|30.06|29.7|30.07|29.71|29.83|29.47|89
1596571500000|2020-08-04 20:05:00|30.05|29.69|30.12|29.76|30.12|29.76|30.02|29.66|62
1596571800000|2020-08-04 20:10:00|30.13|29.77|30.16|29.8|30.2|29.84|30.1|29.74|47
1596572100000|2020-08-04 20:15:00|30.17|29.81|30.22|29.86|30.25|29.89|30.16|29.8|46
1596572400000|2020-08-04 20:20:00|30.21|29.85|30.17|29.81|30.21|29.85|30.15|29.79|63
1596572700000|2020-08-04 20:25:00|30.16|29.8|30.17|29.81|30.17|29.81|30.14|29.78|30
1596573000000|2020-08-04 20:30:00|30.18|29.82|30.17|29.81|30.19|29.83|30.15|29.79|46
1596573300000|2020-08-04 20:35:00|30.16|29.8|30.17|29.81|30.17|29.81|30.14|29.78|58
1596573600000|2020-08-04 20:40:00|30.16|29.8|30.18|29.82|30.19|29.83|30.16|29.8|27
1596573900000|2020-08-04 20:45:00|30.19|29.83|30.13|29.77|30.2|29.84|30.13|29.77|37
1596574200000|2020-08-04 20:50:00|30.12|29.76|30.07|29.71|30.15|29.79|30.06|29.7|67
1596574500000|2020-08-04 20:55:00|30.06|29.7|30.04|29.68|30.13|29.77|30.02|29.66|52
1596574800000|2020-08-04 21:00:00|30.05|29.69|30.07|29.71|30.12|29.76|30.05|29.69|46
1596575100000|2020-08-04 21:05:00|30.06|29.7|30.17|29.81|30.18|29.82|30.06|29.7|56
1596575400000|2020-08-04 21:10:00|30.18|29.82|30.08|29.72|30.18|29.82|30.07|29.71|45
1596575700000|2020-08-04 21:15:00|30.07|29.71|30.13|29.77|30.13|29.77|30.06|29.7|51
1596576000000|2020-08-04 21:20:00|30.14|29.78|30.23|29.87|30.23|29.87|30.14|29.78|46
1596576300000|2020-08-04 21:25:00|30.24|29.88|30.32|29.96|30.32|29.96|30.24|29.88|43
1596576600000|2020-08-04 21:30:00|30.33|29.97|30.32|29.96|30.41|30.05|30.31|29.95|48
1596576900000|2020-08-04 21:35:00|30.31|29.95|30.41|30.05|30.41|30.05|30.28|29.92|59
1596577200000|2020-08-04 21:40:00|30.42|30.06|30.38|30.02|30.44|30.08|30.35|29.99|91
1596577500000|2020-08-04 21:45:00|30.39|30.03|30.48|30.12|30.48|30.12|30.37|30.01|56
1596577800000|2020-08-04 21:50:00|30.49|30.13|30.55|30.19|30.56|30.2|30.49|30.13|34
1596578100000|2020-08-04 21:55:00|30.56|30.2|30.48|30.12|30.59|30.23|30.46|30.1|48
1596578400000|2020-08-04 22:00:00|30.49|30.13|30.47|30.11|30.57|30.21|30.44|30.08|84
1596578700000|2020-08-04 22:05:00|30.48|30.12|30.47|30.11|30.49|30.13|30.37|30.01|60
1596579000000|2020-08-04 22:10:00|30.48|30.12|30.44|30.08|30.48|30.12|30.43|30.07|85
1596579300000|2020-08-04 22:15:00|30.43|30.07|30.43|30.07|30.44|30.08|30.35|29.99|136
1596579600000|2020-08-04 22:20:00|30.42|30.06|30.53|30.17|30.54|30.18|30.42|30.06|98
1596579900000|2020-08-04 22:25:00|30.54|30.18|30.49|30.13|30.54|30.18|30.45|30.09|147
1596580200000|2020-08-04 22:30:00|30.5|30.14|30.5|30.14|30.55|30.19|30.5|30.14|113
1596580500000|2020-08-04 22:35:00|30.51|30.15|30.37|30.01|30.52|30.16|30.34|29.98|153
1596580800000|2020-08-04 22:40:00|30.36|30|30.43|30.07|30.45|30.09|30.35|29.99|114
1596581100000|2020-08-04 22:45:00|30.44|30.08|30.47|30.11|30.47|30.11|30.35|29.99|149
1596581400000|2020-08-04 22:50:00|30.46|30.1|30.46|30.1|30.53|30.17|30.45|30.09|94
1596581700000|2020-08-04 22:55:00|30.47|30.11|30.51|30.15|30.55|30.19|30.46|30.1|95
1596582000000|2020-08-04 23:00:00|30.53|30.17|30.52|30.16|30.55|30.19|30.5|30.14|87
1596582300000|2020-08-04 23:05:00|30.53|30.17|30.48|30.12|30.54|30.18|30.42|30.06|155
1596582600000|2020-08-04 23:10:00|30.47|30.11|30.44|30.08|30.49|30.13|30.41|30.05|133
1596582900000|2020-08-04 23:15:00|30.43|30.07|30.37|30.01|30.46|30.1|30.34|29.98|118
1596583200000|2020-08-04 23:20:00|30.38|30.02|30.19|29.83|30.38|30.02|30.19|29.83|128
1596583500000|2020-08-04 23:25:00|30.21|29.85|30.28|29.92|30.33|29.97|30.21|29.85|155
1596583800000|2020-08-04 23:30:00|30.27|29.91|30.26|29.9|30.28|29.92|30.21|29.85|118
1596584100000|2020-08-04 23:35:00|30.25|29.89|30.23|29.87|30.28|29.92|30.21|29.85|75
1596584400000|2020-08-04 23:40:00|30.24|29.88|30.22|29.86|30.26|29.9|30.21|29.85|129
1596584700000|2020-08-04 23:45:00|30.21|29.85|30.17|29.81|30.24|29.88|30.16|29.8|87
1596585000000|2020-08-04 23:50:00|30.18|29.82|30.21|29.85|30.23|29.87|30.1|29.74|129
1596585300000|2020-08-04 23:55:00|30.2|29.84|30.33|29.97|30.33|29.97|30.19|29.83|83
1596585600000|2020-08-05 00:00:00|30.32|29.96|30.34|29.98|30.4|30.04|30.32|29.96|83
1596585900000|2020-08-05 00:05:00|30.35|29.99|30.34|29.98|30.36|30|30.3|29.94|81
1596586200000|2020-08-05 00:10:00|30.33|29.97|30.31|29.95|30.43|30.07|30.3|29.94|85
1596586500000|2020-08-05 00:15:00|30.32|29.96|30.25|29.89|30.33|29.97|30.2|29.84|116
1596586800000|2020-08-05 00:20:00|30.24|29.88|30.24|29.88|30.25|29.89|30.16|29.8|134
1596587100000|2020-08-05 00:25:00|30.23|29.87|30.15|29.79|30.23|29.87|30.15|29.79|74
1596587400000|2020-08-05 00:30:00|30.13|29.77|30.03|29.67|30.14|29.78|30.01|29.65|142
1596587700000|2020-08-05 00:35:00|30.04|29.68|30.12|29.76|30.12|29.76|29.99|29.63|72
1596588000000|2020-08-05 00:40:00|30.11|29.75|30.12|29.76|30.14|29.78|30.05|29.69|52
1596588300000|2020-08-05 00:45:00|30.13|29.77|30.19|29.83|30.23|29.87|30.13|29.77|69
1596588600000|2020-08-05 00:50:00|30.2|29.84|30.2|29.84|30.21|29.85|30.14|29.78|48
1596588900000|2020-08-05 00:55:00|30.19|29.83|30.21|29.85|30.21|29.85|30.13|29.77|41
1596589200000|2020-08-05 01:00:00|30.2|29.84|30.01|29.65|30.21|29.85|29.99|29.63|79
1596589500000|2020-08-05 01:05:00|30.02|29.66|30.04|29.68|30.05|29.69|30.02|29.66|30
1596589800000|2020-08-05 01:10:00|30.03|29.67|29.94|29.58|30.06|29.7|29.92|29.56|56
1596590100000|2020-08-05 01:15:00|29.95|29.59|29.81|29.45|30.01|29.65|29.69|29.33|179
1596590400000|2020-08-05 01:20:00|29.83|29.47|29.9|29.54|29.92|29.56|29.81|29.45|130
1596590700000|2020-08-05 01:25:00|29.89|29.53|29.89|29.53|29.89|29.53|29.83|29.47|43
1596591000000|2020-08-05 01:30:00|29.9|29.54|29.81|29.45|29.92|29.56|29.77|29.41|64
1596591300000|2020-08-05 01:35:00|29.82|29.46|29.87|29.51|29.93|29.57|29.82|29.46|66
1596591600000|2020-08-05 01:40:00|29.88|29.52|29.76|29.4|29.89|29.53|29.76|29.4|49
1596591900000|2020-08-05 01:45:00|29.77|29.41|29.79|29.43|29.83|29.47|29.73|29.37|41
1596592200000|2020-08-05 01:50:00|29.78|29.42|29.69|29.33|29.79|29.43|29.64|29.28|73
1596592500000|2020-08-05 01:55:00|29.7|29.34|29.83|29.47|29.83|29.47|29.7|29.34|81
1596592800000|2020-08-05 02:00:00|29.84|29.48|29.83|29.47|29.9|29.54|29.82|29.46|63
1596593100000|2020-08-05 02:05:00|29.82|29.46|29.73|29.37|29.83|29.47|29.73|29.37|65
1596593400000|2020-08-05 02:10:00|29.72|29.36|29.78|29.42|29.84|29.48|29.7|29.34|87
1596593700000|2020-08-05 02:15:00|29.77|29.41|29.63|29.27|29.77|29.41|29.6|29.24|139
1596594000000|2020-08-05 02:20:00|29.62|29.26|29.52|29.16|29.62|29.26|29.47|29.11|109
1596594300000|2020-08-05 02:25:00|29.51|29.15|29.58|29.22|29.58|29.22|29.44|29.08|83
1596594600000|2020-08-05 02:30:00|29.59|29.23|29.39|29.03|29.61|29.25|29.28|28.92|153
1596594900000|2020-08-05 02:35:00|29.4|29.04|29.43|29.07|29.45|29.09|29.35|28.99|74
1596595200000|2020-08-05 02:40:00|29.42|29.06|29.44|29.08|29.5|29.14|29.38|29.02|80
1596595500000|2020-08-05 02:45:00|29.45|29.09|29.57|29.21|29.58|29.22|29.45|29.09|74
1596595800000|2020-08-05 02:50:00|29.58|29.22|29.57|29.21|29.61|29.25|29.55|29.19|82
1596596100000|2020-08-05 02:55:00|29.56|29.2|29.53|29.17|29.56|29.2|29.51|29.15|46
1596596400000|2020-08-05 03:00:00|29.54|29.18|29.67|29.31|29.69|29.33|29.53|29.17|85
1596596700000|2020-08-05 03:05:00|29.68|29.32|29.68|29.32|29.7|29.34|29.62|29.26|74
1596597000000|2020-08-05 03:10:00|29.69|29.33|29.63|29.27|29.7|29.34|29.61|29.25|59
1596597300000|2020-08-05 03:15:00|29.64|29.28|29.68|29.32|29.68|29.32|29.61|29.25|65
1596597600000|2020-08-05 03:20:00|29.67|29.31|29.6|29.24|29.67|29.31|29.6|29.24|60
1596597900000|2020-08-05 03:25:00|29.59|29.23|29.64|29.28|29.64|29.28|29.58|29.22|64
1596598200000|2020-08-05 03:30:00|29.65|29.29|29.74|29.38|29.74|29.38|29.64|29.28|32
1596598500000|2020-08-05 03:35:00|29.73|29.37|29.75|29.39|29.75|29.39|29.69|29.33|72
1596598800000|2020-08-05 03:40:00|29.76|29.4|29.79|29.43|29.83|29.47|29.75|29.39|82
1596599100000|2020-08-05 03:45:00|29.78|29.42|29.75|29.39|29.79|29.43|29.74|29.38|58
1596599400000|2020-08-05 03:50:00|29.74|29.38|29.76|29.4|29.76|29.4|29.7|29.34|49
1596599700000|2020-08-05 03:55:00|29.75|29.39|29.79|29.43|29.79|29.43|29.75|29.39|19
1596600000000|2020-08-05 04:00:00|29.78|29.42|29.89|29.53|29.89|29.53|29.78|29.42|50
1596600300000|2020-08-05 04:05:00|29.88|29.52|29.85|29.49|29.89|29.53|29.82|29.46|73
1596600600000|2020-08-05 04:10:00|29.86|29.5|29.87|29.51|29.87|29.51|29.82|29.46|59
1596600900000|2020-08-05 04:15:00|29.88|29.52|29.86|29.5|29.9|29.54|29.84|29.48|69
1596601200000|2020-08-05 04:20:00|29.87|29.51|29.88|29.52|29.89|29.53|29.83|29.47|61
1596601500000|2020-08-05 04:25:00|29.89|29.53|29.85|29.49|29.89|29.53|29.84|29.48|49
1596601800000|2020-08-05 04:30:00|29.86|29.5|29.96|29.6|29.98|29.62|29.86|29.5|51
1596602100000|2020-08-05 04:35:00|29.97|29.61|29.95|29.59|29.98|29.62|29.95|29.59|45
1596602400000|2020-08-05 04:40:00|29.96|29.6|29.96|29.6|29.97|29.61|29.95|29.59|43
1596602700000|2020-08-05 04:45:00|29.95|29.59|29.94|29.58|29.98|29.62|29.93|29.57|52
1596603000000|2020-08-05 04:50:00|29.95|29.59|29.91|29.55|29.95|29.59|29.88|29.52|52
1596603300000|2020-08-05 04:55:00|29.92|29.56|29.91|29.55|29.93|29.57|29.87|29.51|32
1596603600000|2020-08-05 05:00:00|29.9|29.54|29.85|29.49|29.92|29.56|29.85|29.49|38
1596603900000|2020-08-05 05:05:00|29.84|29.48|29.84|29.48|29.88|29.52|29.83|29.47|45
1596604200000|2020-08-05 05:10:00|29.83|29.47|29.78|29.42|29.83|29.47|29.75|29.39|42
1596604500000|2020-08-05 05:15:00|29.79|29.43|29.75|29.39|29.79|29.43|29.74|29.38|29
1596604800000|2020-08-05 05:20:00|29.76|29.4|29.71|29.35|29.77|29.41|29.69|29.33|38
1596605100000|2020-08-05 05:25:00|29.7|29.34|29.7|29.34|29.74|29.38|29.7|29.34|39
1596605400000|2020-08-05 05:30:00|29.69|29.33|29.63|29.27|29.71|29.35|29.62|29.26|49
1596605700000|2020-08-05 05:35:00|29.64|29.28|29.54|29.18|29.66|29.3|29.49|29.13|55
1596606000000|2020-08-05 05:40:00|29.55|29.19|29.65|29.29|29.65|29.29|29.54|29.18|63
1596606300000|2020-08-05 05:45:00|29.64|29.28|29.68|29.32|29.68|29.32|29.62|29.26|81
1596606600000|2020-08-05 05:50:00|29.69|29.33|29.76|29.4|29.76|29.4|29.67|29.31|50
1596606900000|2020-08-05 05:55:00|29.77|29.41|29.88|29.52|29.88|29.52|29.76|29.4|44
1596607200000|2020-08-05 06:00:00|29.89|29.53|29.84|29.48|29.91|29.55|29.84|29.48|65
1596607500000|2020-08-05 06:05:00|29.85|29.49|30|29.64|30|29.64|29.85|29.49|53
1596607800000|2020-08-05 06:10:00|30.01|29.65|30.06|29.7|30.08|29.72|30|29.64|91
1596608100000|2020-08-05 06:15:00|30.08|29.72|30.06|29.7|30.09|29.73|30.05|29.69|90
1596608400000|2020-08-05 06:20:00|30.07|29.71|29.98|29.62|30.07|29.71|29.97|29.61|141
1596608700000|2020-08-05 06:25:00|29.97|29.61|30.06|29.7|30.08|29.72|29.97|29.61|87
1596609000000|2020-08-05 06:30:00|30.05|29.69|30.02|29.66|30.07|29.71|30.01|29.65|114
1596609300000|2020-08-05 06:35:00|30.01|29.65|30.04|29.68|30.08|29.72|30.01|29.65|106
1596609600000|2020-08-05 06:40:00|30.05|29.69|30.01|29.65|30.05|29.69|29.99|29.63|97
1596609900000|2020-08-05 06:45:00|30|29.64|29.98|29.62|30.01|29.65|29.9|29.54|123
1596610200000|2020-08-05 06:50:00|29.99|29.63|29.99|29.63|30|29.64|29.98|29.62|43
1596610500000|2020-08-05 06:55:00|30|29.64|29.9|29.54|30|29.64|29.9|29.54|55
1596610800000|2020-08-05 07:00:00|29.91|29.55|29.96|29.6|29.99|29.63|29.9|29.54|59
1596611100000|2020-08-05 07:05:00|29.95|29.59|29.96|29.6|29.99|29.63|29.95|29.59|80
1596611400000|2020-08-05 07:10:00|29.97|29.61|29.98|29.62|29.98|29.62|29.94|29.58|67
1596611700000|2020-08-05 07:15:00|29.97|29.61|30.05|29.69|30.06|29.7|29.95|29.59|63
1596612000000|2020-08-05 07:20:00|30.04|29.68|30.05|29.69|30.06|29.7|30.04|29.68|38
1596612300000|2020-08-05 07:25:00|30.06|29.7|30.1|29.74|30.11|29.75|30.05|29.69|23
1596612600000|2020-08-05 07:30:00|30.11|29.75|30.12|29.76|30.14|29.78|30.11|29.75|58
1596612900000|2020-08-05 07:35:00|30.11|29.75|30.02|29.66|30.12|29.76|30|29.64|50
1596613200000|2020-08-05 07:40:00|30.01|29.65|30.06|29.7|30.08|29.72|30.01|29.65|56
1596613500000|2020-08-05 07:45:00|30.07|29.71|30.04|29.68|30.07|29.71|30.04|29.68|26
1596613800000|2020-08-05 07:50:00|30.03|29.67|29.92|29.56|30.04|29.68|29.91|29.55|61
1596614100000|2020-08-05 07:55:00|29.91|29.55|29.96|29.6|29.98|29.62|29.91|29.55|88
1596614400000|2020-08-05 08:00:00|29.97|29.61|30.07|29.71|30.07|29.71|29.97|29.61|71
1596614700000|2020-08-05 08:05:00|30.06|29.7|30.17|29.81|30.18|29.82|30.05|29.69|52
1596615000000|2020-08-05 08:10:00|30.18|29.82|30.14|29.78|30.19|29.83|30.14|29.78|67
1596615300000|2020-08-05 08:15:00|30.15|29.79|30.16|29.8|30.22|29.86|30.13|29.77|52
1596615600000|2020-08-05 08:20:00|30.17|29.81|30.2|29.84|30.21|29.85|30.16|29.8|30
1596615900000|2020-08-05 08:25:00|30.19|29.83|30.1|29.74|30.19|29.83|30.1|29.74|44
1596616200000|2020-08-05 08:30:00|30.09|29.73|30.08|29.72|30.11|29.75|30|29.64|56
1596616500000|2020-08-05 08:35:00|30.09|29.73|30.09|29.73|30.1|29.74|30.06|29.7|40
1596616800000|2020-08-05 08:40:00|30.08|29.72|30.05|29.69|30.09|29.73|29.98|29.62|51
1596617100000|2020-08-05 08:45:00|30.04|29.68|29.94|29.58|30.05|29.69|29.92|29.56|59
1596617400000|2020-08-05 08:50:00|29.95|29.59|29.98|29.62|30.01|29.65|29.95|29.59|52
1596617700000|2020-08-05 08:55:00|29.99|29.63|30.05|29.69|30.08|29.72|29.99|29.63|39
1596618000000|2020-08-05 09:00:00|30.04|29.68|30.11|29.75|30.12|29.76|30.02|29.66|38
1596618300000|2020-08-05 09:05:00|30.1|29.74|30.12|29.76|30.18|29.82|30.1|29.74|114
1596618600000|2020-08-05 09:10:00|30.13|29.77|30.14|29.78|30.19|29.83|30.13|29.77|121
1596618900000|2020-08-05 09:15:00|30.15|29.79|30.1|29.74|30.16|29.8|30.09|29.73|41
1596619200000|2020-08-05 09:20:00|30.11|29.75|30.1|29.74|30.12|29.76|30.08|29.72|30
1596619500000|2020-08-05 09:25:00|30.11|29.75|30.17|29.81|30.17|29.81|30.11|29.75|36
1596619800000|2020-08-05 09:30:00|30.18|29.82|30.22|29.86|30.26|29.9|30.17|29.81|39
1596620100000|2020-08-05 09:35:00|30.21|29.85|30.32|29.96|30.33|29.97|30.21|29.85|77
1596620400000|2020-08-05 09:40:00|30.31|29.95|30.26|29.9|30.32|29.96|30.24|29.88|74
1596620700000|2020-08-05 09:45:00|30.25|29.89|30.34|29.98|30.35|29.99|30.25|29.89|70
1596621000000|2020-08-05 09:50:00|30.35|29.99|30.4|30.04|30.42|30.06|30.35|29.99|85
1596621300000|2020-08-05 09:55:00|30.41|30.05|30.44|30.08|30.49|30.13|30.41|30.05|78
1596621600000|2020-08-05 10:00:00|30.45|30.09|30.42|30.06|30.48|30.12|30.39|30.03|76
1596621900000|2020-08-05 10:05:00|30.41|30.05|30.42|30.06|30.42|30.06|30.33|29.97|95
1596622200000|2020-08-05 10:10:00|30.41|30.05|30.38|30.02|30.44|30.08|30.32|29.96|82
1596622500000|2020-08-05 10:15:00|30.39|30.03|30.45|30.09|30.45|30.09|30.34|29.98|77
1596622800000|2020-08-05 10:20:00|30.46|30.1|30.47|30.11|30.53|30.17|30.44|30.08|77
1596623100000|2020-08-05 10:25:00|30.48|30.12|30.46|30.1|30.49|30.13|30.43|30.07|51
1596623400000|2020-08-05 10:30:00|30.47|30.11|30.4|30.04|30.48|30.12|30.38|30.02|53
1596623700000|2020-08-05 10:35:00|30.39|30.03|30.38|30.02|30.4|30.04|30.32|29.96|54
1596624000000|2020-08-05 10:40:00|30.39|30.03|30.42|30.06|30.44|30.08|30.37|30.01|44
1596624300000|2020-08-05 10:45:00|30.41|30.05|30.4|30.04|30.48|30.12|30.4|30.04|70
1596624600000|2020-08-05 10:50:00|30.41|30.05|30.37|30.01|30.41|30.05|30.34|29.98|93
1596624900000|2020-08-05 10:55:00|30.36|30|30.31|29.95|30.36|30|30.31|29.95|50
1596625200000|2020-08-05 11:00:00|30.32|29.96|30.39|30.03|30.42|30.06|30.32|29.96|90
1596625500000|2020-08-05 11:05:00|30.38|30.02|30.49|30.13|30.5|30.14|30.37|30.01|94
1596625800000|2020-08-05 11:10:00|30.5|30.14|30.68|30.32|30.73|30.37|30.46|30.1|132
1596626100000|2020-08-05 11:15:00|30.69|30.33|30.61|30.25|30.72|30.36|30.58|30.22|160
1596626400000|2020-08-05 11:20:00|30.6|30.24|30.64|30.28|30.76|30.4|30.59|30.23|139
1596626700000|2020-08-05 11:25:00|30.63|30.27|30.54|30.18|30.65|30.29|30.53|30.17|146
1596627000000|2020-08-05 11:30:00|30.55|30.19|30.62|30.26|30.65|30.29|30.55|30.19|49
1596627300000|2020-08-05 11:35:00|30.63|30.27|30.61|30.25|30.64|30.28|30.57|30.21|58
1596627600000|2020-08-05 11:40:00|30.62|30.26|30.72|30.36|30.73|30.37|30.61|30.25|77
1596627900000|2020-08-05 11:45:00|30.71|30.35|30.66|30.3|30.72|30.36|30.65|30.29|86
1596628200000|2020-08-05 11:50:00|30.65|30.29|30.71|30.35|30.73|30.37|30.59|30.23|110
1596628500000|2020-08-05 11:55:00|30.72|30.36|30.75|30.39|30.79|30.43|30.72|30.36|82
1596628800000|2020-08-05 12:00:00|30.76|30.4|30.72|30.36|30.86|30.5|30.68|30.32|140
1596629100000|2020-08-05 12:05:00|30.71|30.35|30.65|30.29|30.72|30.36|30.61|30.25|116
1596629400000|2020-08-05 12:10:00|30.64|30.28|30.73|30.37|30.74|30.38|30.64|30.28|82
1596629700000|2020-08-05 12:15:00|30.72|30.36|30.63|30.27|30.72|30.36|30.63|30.27|84
1596630000000|2020-08-05 12:20:00|30.64|30.28|30.64|30.28|30.73|30.37|30.62|30.26|93
1596630300000|2020-08-05 12:25:00|30.63|30.27|30.56|30.2|30.68|30.32|30.56|30.2|137
1596630600000|2020-08-05 12:30:00|30.57|30.21|30.69|30.33|30.69|30.33|30.53|30.17|91
1596630900000|2020-08-05 12:35:00|30.7|30.34|30.68|30.32|30.71|30.35|30.65|30.29|77
1596631200000|2020-08-05 12:40:00|30.69|30.33|30.65|30.29|30.77|30.41|30.64|30.28|167
1596631500000|2020-08-05 12:45:00|30.66|30.3|30.76|30.4|30.77|30.41|30.64|30.28|151
1596631800000|2020-08-05 12:50:00|30.75|30.39|30.83|30.47|30.84|30.48|30.74|30.38|112
1596632100000|2020-08-05 12:55:00|30.84|30.48|30.86|30.5|30.88|30.52|30.72|30.36|134
1596632400000|2020-08-05 13:00:00|30.87|30.51|30.93|30.57|30.95|30.59|30.86|30.5|203
1596632700000|2020-08-05 13:05:00|30.94|30.58|30.89|30.53|30.94|30.58|30.84|30.48|179
1596633000000|2020-08-05 13:10:00|30.9|30.54|30.76|30.4|30.9|30.54|30.74|30.38|156
1596633300000|2020-08-05 13:15:00|30.77|30.41|30.88|30.52|30.89|30.53|30.77|30.41|158
1596633600000|2020-08-05 13:20:00|30.87|30.51|30.98|30.62|31.01|30.65|30.86|30.5|119
1596633900000|2020-08-05 13:25:00|30.99|30.63|30.93|30.57|31.01|30.65|30.91|30.55|145
1596634200000|2020-08-05 13:30:00|30.94|30.58|30.89|30.53|30.94|30.58|30.84|30.48|138
1596634500000|2020-08-05 13:35:00|30.9|30.54|30.86|30.5|30.94|30.58|30.79|30.43|152
1596634800000|2020-08-05 13:40:00|30.85|30.49|30.9|30.54|30.92|30.56|30.84|30.48|119
1596635100000|2020-08-05 13:45:00|30.91|30.55|30.81|30.45|30.91|30.55|30.78|30.42|152
1596635400000|2020-08-05 13:50:00|30.8|30.44|30.81|30.45|30.84|30.48|30.79|30.43|101
1596635700000|2020-08-05 13:55:00|30.79|30.43|30.83|30.47|30.84|30.48|30.79|30.43|74
1596636000000|2020-08-05 14:00:00|30.84|30.48|30.73|30.37|30.84|30.48|30.65|30.29|161
1596636300000|2020-08-05 14:05:00|30.72|30.36|30.57|30.21|30.74|30.38|30.57|30.21|101
1596636600000|2020-08-05 14:10:00|30.58|30.22|30.47|30.11|30.61|30.25|30.46|30.1|108
1596636900000|2020-08-05 14:15:00|30.48|30.12|30.59|30.23|30.6|30.24|30.46|30.1|124
1596637200000|2020-08-05 14:20:00|30.58|30.22|30.29|29.93|30.58|30.22|30.28|29.92|173
1596637500000|2020-08-05 14:25:00|30.26|29.9|30.42|30.06|30.48|30.12|30.2|29.84|252
1596637800000|2020-08-05 14:30:00|30.4|30.04|30.52|30.16|30.55|30.19|30.39|30.03|192
1596638100000|2020-08-05 14:35:00|30.53|30.17|30.45|30.09|30.55|30.19|30.41|30.05|131
1596638400000|2020-08-05 14:40:00|30.44|30.08|30.38|30.02|30.49|30.13|30.31|29.95|111
1596638700000|2020-08-05 14:45:00|30.39|30.03|30.35|29.99|30.43|30.07|30.34|29.98|116
1596639000000|2020-08-05 14:50:00|30.36|30|30.36|30|30.43|30.07|30.34|29.98|138
1596639300000|2020-08-05 14:55:00|30.37|30.01|30.34|29.98|30.38|30.02|30.32|29.96|122
1596639600000|2020-08-05 15:00:00|30.33|29.97|30.5|30.14|30.5|30.14|30.33|29.97|129
1596639900000|2020-08-05 15:05:00|30.52|30.16|30.49|30.13|30.53|30.17|30.45|30.09|184
1596640200000|2020-08-05 15:10:00|30.48|30.12|30.45|30.09|30.53|30.17|30.44|30.08|146
1596640500000|2020-08-05 15:15:00|30.48|30.12|30.49|30.13|30.51|30.15|30.4|30.04|125
1596640800000|2020-08-05 15:20:00|30.5|30.14|30.57|30.21|30.58|30.22|30.48|30.12|71
1596641100000|2020-08-05 15:25:00|30.56|30.2|30.51|30.15|30.56|30.2|30.47|30.11|63
1596641400000|2020-08-05 15:30:00|30.5|30.14|30.4|30.04|30.52|30.16|30.4|30.04|71
1596641700000|2020-08-05 15:35:00|30.41|30.05|30.49|30.13|30.52|30.16|30.4|30.04|67
1596642000000|2020-08-05 15:40:00|30.48|30.12|30.6|30.24|30.61|30.25|30.48|30.12|161
1596642300000|2020-08-05 15:45:00|30.59|30.23|30.52|30.16|30.61|30.25|30.48|30.12|106
1596642600000|2020-08-05 15:50:00|30.51|30.15|30.46|30.1|30.54|30.18|30.42|30.06|154
1596642900000|2020-08-05 15:55:00|30.45|30.09|30.44|30.08|30.52|30.16|30.42|30.06|159
1596643200000|2020-08-05 16:00:00|30.45|30.09|30.4|30.04|30.51|30.15|30.37|30.01|153
1596643500000|2020-08-05 16:05:00|30.38|30.02|30.65|30.29|30.65|30.29|30.35|29.99|142
1596643800000|2020-08-05 16:10:00|30.66|30.3|30.63|30.27|30.67|30.31|30.59|30.23|271
1596644100000|2020-08-05 16:15:00|30.62|30.26|30.64|30.28|30.67|30.31|30.61|30.25|262
1596644400000|2020-08-05 16:20:00|30.65|30.29|30.67|30.31|30.7|30.34|30.62|30.26|246
1596644700000|2020-08-05 16:25:00|30.68|30.32|30.63|30.27|30.73|30.37|30.6|30.24|236
1596645000000|2020-08-05 16:30:00|30.61|30.25|30.54|30.18|30.65|30.29|30.52|30.16|215
1596645300000|2020-08-05 16:35:00|30.55|30.19|30.47|30.11|30.56|30.2|30.45|30.09|174
1596645600000|2020-08-05 16:40:00|30.46|30.1|30.59|30.23|30.59|30.23|30.46|30.1|93
1596645900000|2020-08-05 16:45:00|30.58|30.22|30.58|30.22|30.58|30.22|30.53|30.17|67
1596646200000|2020-08-05 16:50:00|30.59|30.23|30.57|30.21|30.6|30.24|30.56|30.2|56
1596646500000|2020-08-05 16:55:00|30.56|30.2|30.5|30.14|30.57|30.21|30.5|30.14|62
1596646800000|2020-08-05 17:00:00|30.51|30.15|30.58|30.22|30.58|30.22|30.46|30.1|104
1596647100000|2020-08-05 17:05:00|30.59|30.23|30.64|30.28|30.65|30.29|30.56|30.2|142
1596647400000|2020-08-05 17:10:00|30.63|30.27|30.52|30.16|30.66|30.3|30.52|30.16|142
1596647700000|2020-08-05 17:15:00|30.53|30.17|30.48|30.12|30.54|30.18|30.46|30.1|162
1596648000000|2020-08-05 17:20:00|30.47|30.11|30.5|30.14|30.54|30.18|30.47|30.11|81
1596648300000|2020-08-05 17:25:00|30.52|30.16|30.45|30.09|30.52|30.16|30.4|30.04|226
1596648600000|2020-08-05 17:30:00|30.44|30.08|30.47|30.11|30.49|30.13|30.44|30.08|157
1596648900000|2020-08-05 17:35:00|30.48|30.12|30.49|30.13|30.5|30.14|30.45|30.09|64
1596649200000|2020-08-05 17:40:00|30.48|30.12|30.51|30.15|30.56|30.2|30.47|30.11|170
1596649500000|2020-08-05 17:45:00|30.52|30.16|30.49|30.13|30.54|30.18|30.48|30.12|204
1596649800000|2020-08-05 17:50:00|30.5|30.14|30.57|30.21|30.57|30.21|30.45|30.09|146
1596650100000|2020-08-05 17:55:00|30.55|30.19|30.52|30.16|30.57|30.21|30.51|30.15|113
1596650400000|2020-08-05 18:00:00|30.53|30.17|30.53|30.17|30.56|30.2|30.51|30.15|128
1596650700000|2020-08-05 18:05:00|30.54|30.18|30.53|30.17|30.56|30.2|30.52|30.16|111
1596651000000|2020-08-05 18:10:00|30.52|30.16|30.57|30.21|30.58|30.22|30.52|30.16|113
1596651300000|2020-08-05 18:15:00|30.56|30.2|30.57|30.21|30.59|30.23|30.55|30.19|97
1596651600000|2020-08-05 18:20:00|30.58|30.22|30.59|30.23|30.61|30.25|30.56|30.2|83
1596651900000|2020-08-05 18:25:00|30.6|30.24|30.63|30.27|30.63|30.27|30.57|30.21|69
1596652200000|2020-08-05 18:30:00|30.64|30.28|30.6|30.24|30.64|30.28|30.57|30.21|170
1596652500000|2020-08-05 18:35:00|30.61|30.25|30.54|30.18|30.61|30.25|30.49|30.13|96
1596652800000|2020-08-05 18:40:00|30.53|30.17|30.58|30.22|30.59|30.23|30.52|30.16|115
1596653100000|2020-08-05 18:45:00|30.57|30.21|30.61|30.25|30.63|30.27|30.55|30.19|98
1596653400000|2020-08-05 18:50:00|30.6|30.24|30.58|30.22|30.62|30.26|30.58|30.22|60
1596653700000|2020-08-05 18:55:00|30.59|30.23|30.62|30.26|30.64|30.28|30.57|30.21|161
1596654000000|2020-08-05 19:00:00|30.63|30.27|30.63|30.27|30.64|30.28|30.59|30.23|204
1596654300000|2020-08-05 19:05:00|30.62|30.26|30.65|30.29|30.67|30.31|30.61|30.25|110
1596654600000|2020-08-05 19:10:00|30.64|30.28|30.66|30.3|30.68|30.32|30.64|30.28|145
1596654900000|2020-08-05 19:15:00|30.65|30.29|30.7|30.34|30.71|30.35|30.65|30.29|107
1596655200000|2020-08-05 19:20:00|30.69|30.33|30.72|30.36|30.73|30.37|30.68|30.32|50
1596655500000|2020-08-05 19:25:00|30.73|30.37|30.82|30.46|30.83|30.47|30.73|30.37|98
1596655800000|2020-08-05 19:30:00|30.83|30.47|30.75|30.39|30.83|30.47|30.71|30.35|113
1596656100000|2020-08-05 19:35:00|30.76|30.4|30.79|30.43|30.8|30.44|30.73|30.37|115
1596656400000|2020-08-05 19:40:00|30.8|30.44|30.7|30.34|30.8|30.44|30.7|30.34|116
1596656700000|2020-08-05 19:45:00|30.69|30.33|30.73|30.37|30.76|30.4|30.69|30.33|77
1596657000000|2020-08-05 19:50:00|30.72|30.36|30.64|30.28|30.76|30.4|30.64|30.28|89
1596657300000|2020-08-05 19:55:00|30.65|30.29|30.64|30.28|30.65|30.29|30.58|30.22|85
1596657600000|2020-08-05 20:00:00|30.63|30.27|30.64|30.28|30.66|30.3|30.56|30.2|80
1596657900000|2020-08-05 20:05:00|30.63|30.27|30.65|30.29|30.69|30.33|30.62|30.26|86
1596658200000|2020-08-05 20:10:00|30.64|30.28|30.59|30.23|30.65|30.29|30.58|30.22|71
1596658500000|2020-08-05 20:15:00|30.6|30.24|30.66|30.3|30.67|30.31|30.59|30.23|59
1596658800000|2020-08-05 20:20:00|30.65|30.29|30.61|30.25|30.65|30.29|30.59|30.23|70
1596659100000|2020-08-05 20:25:00|30.62|30.26|30.6|30.24|30.66|30.3|30.59|30.23|67
1596659400000|2020-08-05 20:30:00|30.59|30.23|30.57|30.21|30.6|30.24|30.56|30.2|53
1596659700000|2020-08-05 20:35:00|30.56|30.2|30.54|30.18|30.59|30.23|30.53|30.17|86
1596660000000|2020-08-05 20:40:00|30.53|30.17|30.48|30.12|30.54|30.18|30.44|30.08|91
1596660300000|2020-08-05 20:45:00|30.49|30.13|30.46|30.1|30.49|30.13|30.45|30.09|32
1596660600000|2020-08-05 20:50:00|30.45|30.09|30.46|30.1|30.47|30.11|30.45|30.09|64
1596660900000|2020-08-05 20:55:00|30.45|30.09|30.43|30.07|30.47|30.11|30.4|30.04|140
1596661200000|2020-08-05 21:00:00|30.42|30.06|30.41|30.05|30.43|30.07|30.4|30.04|77
1596661500000|2020-08-05 21:05:00|30.42|30.06|30.48|30.12|30.48|30.12|30.42|30.06|96
1596661800000|2020-08-05 21:10:00|30.49|30.13|30.6|30.24|30.61|30.25|30.48|30.12|60
1596662100000|2020-08-05 21:15:00|30.59|30.23|30.55|30.19|30.61|30.25|30.54|30.18|58
1596662400000|2020-08-05 21:20:00|30.56|30.2|30.62|30.26|30.62|30.26|30.53|30.17|27
1596662700000|2020-08-05 21:25:00|30.63|30.27|30.63|30.27|30.65|30.29|30.61|30.25|56
1596663000000|2020-08-05 21:30:00|30.64|30.28|30.62|30.26|30.68|30.32|30.61|30.25|41
1596663300000|2020-08-05 21:35:00|30.63|30.27|30.75|30.39|30.76|30.4|30.63|30.27|45
1596663600000|2020-08-05 21:40:00|30.76|30.4|30.76|30.4|30.8|30.44|30.74|30.38|49
1596663900000|2020-08-05 21:45:00|30.77|30.41|30.82|30.46|30.83|30.47|30.76|30.4|59
1596664200000|2020-08-05 21:50:00|30.81|30.45|30.85|30.49|30.85|30.49|30.8|30.44|49
1596664500000|2020-08-05 21:55:00|30.86|30.5|30.88|30.52|30.88|30.52|30.85|30.49|17
1596664800000|2020-08-05 22:00:00|30.87|30.51|30.4|30.04|30.88|30.52|30.08|29.72|278
1596665100000|2020-08-05 22:05:00|30.39|30.03|30.35|29.99|30.44|30.08|30.25|29.89|232
1596665400000|2020-08-05 22:10:00|30.36|30|30.26|29.9|30.38|30.02|30.25|29.89|166
1596665700000|2020-08-05 22:15:00|30.25|29.89|30.36|30|30.44|30.08|30.25|29.89|101
1596666000000|2020-08-05 22:20:00|30.35|29.99|30.25|29.89|30.35|29.99|30.22|29.86|87
1596666300000|2020-08-05 22:25:00|30.24|29.88|30.27|29.91|30.34|29.98|30.24|29.88|54
1596666600000|2020-08-05 22:30:00|30.26|29.9|30.38|30.02|30.39|30.03|30.26|29.9|69
1596666900000|2020-08-05 22:35:00|30.37|30.01|30.38|30.02|30.4|30.04|30.35|29.99|52
1596667200000|2020-08-05 22:40:00|30.39|30.03|30.3|29.94|30.39|30.03|30.27|29.91|82
1596667500000|2020-08-05 22:45:00|30.31|29.95|30.35|29.99|30.37|30.01|30.31|29.95|29
1596667800000|2020-08-05 22:50:00|30.34|29.98|30.28|29.92|30.35|29.99|30.26|29.9|59
1596668100000|2020-08-05 22:55:00|30.27|29.91|30.2|29.84|30.3|29.94|30.19|29.83|95
1596668400000|2020-08-05 23:00:00|30.19|29.83|30.31|29.95|30.31|29.95|30.19|29.83|71
1596668700000|2020-08-05 23:05:00|30.32|29.96|30.4|30.04|30.4|30.04|30.31|29.95|152
1596669000000|2020-08-05 23:10:00|30.39|30.03|30.36|30|30.4|30.04|30.34|29.98|97
1596669300000|2020-08-05 23:15:00|30.37|30.01|30.4|30.04|30.41|30.05|30.35|29.99|100
1596669600000|2020-08-05 23:20:00|30.39|30.03|30.4|30.04|30.42|30.06|30.38|30.02|84
1596669900000|2020-08-05 23:25:00|30.41|30.05|30.43|30.07|30.45|30.09|30.38|30.02|59
1596670200000|2020-08-05 23:30:00|30.44|30.08|30.43|30.07|30.46|30.1|30.4|30.04|96
1596670500000|2020-08-05 23:35:00|30.45|30.09|30.52|30.16|30.52|30.16|30.43|30.07|92
1596670800000|2020-08-05 23:40:00|30.5|30.14|30.56|30.2|30.58|30.22|30.49|30.13|156
1596671100000|2020-08-05 23:45:00|30.55|30.19|30.53|30.17|30.61|30.25|30.5|30.14|128
1596671400000|2020-08-05 23:50:00|30.54|30.18|30.41|30.05|30.54|30.18|30.39|30.03|182
1596671700000|2020-08-05 23:55:00|30.42|30.06|30.44|30.08|30.45|30.09|30.41|30.05|131
1596672000000|2020-08-06 00:00:00|30.43|30.07|30.49|30.13|30.56|30.2|30.39|30.03|177
1596672300000|2020-08-06 00:05:00|30.5|30.14|30.5|30.14|30.54|30.18|30.47|30.11|119
1596672600000|2020-08-06 00:10:00|30.49|30.13|30.43|30.07|30.51|30.15|30.38|30.02|181
1596672900000|2020-08-06 00:15:00|30.42|30.06|30.4|30.04|30.44|30.08|30.4|30.04|80
1596673200000|2020-08-06 00:20:00|30.41|30.05|30.44|30.08|30.45|30.09|30.32|29.96|186
1596673500000|2020-08-06 00:25:00|30.43|30.07|30.43|30.07|30.5|30.14|30.36|30|190
1596673800000|2020-08-06 00:30:00|30.42|30.06|30.44|30.08|30.52|30.16|30.38|30.02|157
1596674100000|2020-08-06 00:35:00|30.45|30.09|30.38|30.02|30.47|30.11|30.34|29.98|89
1596674400000|2020-08-06 00:40:00|30.39|30.03|30.43|30.07|30.44|30.08|30.38|30.02|86
1596674700000|2020-08-06 00:45:00|30.44|30.08|30.39|30.03|30.45|30.09|30.38|30.02|93
1596675000000|2020-08-06 00:50:00|30.38|30.02|30.38|30.02|30.42|30.06|30.36|30|59
1596675300000|2020-08-06 00:55:00|30.37|30.01|30.41|30.05|30.46|30.1|30.37|30.01|90
1596675600000|2020-08-06 01:00:00|30.4|30.04|30.34|29.98|30.4|30.04|30.31|29.95|90
1596675900000|2020-08-06 01:05:00|30.33|29.97|30.31|29.95|30.37|30.01|30.3|29.94|86
1596676200000|2020-08-06 01:10:00|30.3|29.94|30.31|29.95|30.35|29.99|30.3|29.94|47
1596676500000|2020-08-06 01:15:00|30.32|29.96|30.35|29.99|30.36|30|30.3|29.94|38
1596676800000|2020-08-06 01:20:00|30.36|30|30.38|30.02|30.38|30.02|30.34|29.98|61
1596677100000|2020-08-06 01:25:00|30.37|30.01|30.4|30.04|30.41|30.05|30.37|30.01|63
1596677400000|2020-08-06 01:30:00|30.39|30.03|30.33|29.97|30.39|30.03|30.33|29.97|49
1596677700000|2020-08-06 01:35:00|30.34|29.98|30.32|29.96|30.34|29.98|30.3|29.94|51
1596678000000|2020-08-06 01:40:00|30.31|29.95|30.28|29.92|30.32|29.96|30.26|29.9|74
1596678300000|2020-08-06 01:45:00|30.27|29.91|30.31|29.95|30.33|29.97|30.24|29.88|71
1596678600000|2020-08-06 01:50:00|30.3|29.94|30.29|29.93|30.31|29.95|30.26|29.9|89
1596678900000|2020-08-06 01:55:00|30.28|29.92|30.29|29.93|30.31|29.95|30.26|29.9|54
1596679200000|2020-08-06 02:00:00|30.28|29.92|30.2|29.84|30.29|29.93|30.18|29.82|112
1596679500000|2020-08-06 02:05:00|30.19|29.83|30.19|29.83|30.21|29.85|30.18|29.82|60
1596679800000|2020-08-06 02:10:00|30.18|29.82|30.17|29.81|30.2|29.84|30.16|29.8|58
1596680100000|2020-08-06 02:15:00|30.16|29.8|30.13|29.77|30.17|29.81|30.1|29.74|127
1596680400000|2020-08-06 02:20:00|30.12|29.76|30.22|29.86|30.24|29.88|30.11|29.75|63
1596680700000|2020-08-06 02:25:00|30.23|29.87|30.2|29.84|30.24|29.88|30.18|29.82|63
1596681000000|2020-08-06 02:30:00|30.19|29.83|30.17|29.81|30.23|29.87|30.14|29.78|149
1596681300000|2020-08-06 02:35:00|30.16|29.8|30.18|29.82|30.2|29.84|30.15|29.79|86
1596681600000|2020-08-06 02:40:00|30.19|29.83|30.19|29.83|30.21|29.85|30.16|29.8|74
1596681900000|2020-08-06 02:45:00|30.21|29.85|30.21|29.85|30.22|29.86|30.18|29.82|73
1596682200000|2020-08-06 02:50:00|30.22|29.86|30.2|29.84|30.22|29.86|30.18|29.82|48
1596682500000|2020-08-06 02:55:00|30.19|29.83|30.25|29.89|30.26|29.9|30.16|29.8|71
1596682800000|2020-08-06 03:00:00|30.24|29.88|30.15|29.79|30.27|29.91|30.12|29.76|123
1596683100000|2020-08-06 03:05:00|30.14|29.78|30.14|29.78|30.17|29.81|30.13|29.77|66
1596683400000|2020-08-06 03:10:00|30.13|29.77|30.09|29.73|30.14|29.78|30.05|29.69|121
1596683700000|2020-08-06 03:15:00|30.08|29.72|30.14|29.78|30.15|29.79|30.06|29.7|58
1596684000000|2020-08-06 03:20:00|30.15|29.79|30.04|29.68|30.15|29.79|30.03|29.67|128
1596684300000|2020-08-06 03:25:00|30.03|29.67|30.07|29.71|30.08|29.72|30.02|29.66|81
1596684600000|2020-08-06 03:30:00|30.06|29.7|30|29.64|30.09|29.73|29.96|29.6|79
1596684900000|2020-08-06 03:35:00|29.99|29.63|30.08|29.72|30.1|29.74|29.98|29.62|65
1596685200000|2020-08-06 03:40:00|30.07|29.71|30.07|29.71|30.1|29.74|30.06|29.7|74
1596685500000|2020-08-06 03:45:00|30.08|29.72|30.06|29.7|30.09|29.73|30.05|29.69|84
1596685800000|2020-08-06 03:50:00|30.05|29.69|30.15|29.79|30.16|29.8|30.05|29.69|53
1596686100000|2020-08-06 03:55:00|30.16|29.8|30.13|29.77|30.17|29.81|30.12|29.76|72
1596686400000|2020-08-06 04:00:00|30.12|29.76|30.07|29.71|30.12|29.76|30.06|29.7|114
1596686700000|2020-08-06 04:05:00|30.06|29.7|30.03|29.67|30.1|29.74|29.99|29.63|162
1596687000000|2020-08-06 04:10:00|30.02|29.66|30.15|29.79|30.17|29.81|29.96|29.6|128
1596687300000|2020-08-06 04:15:00|30.14|29.78|30.11|29.75|30.18|29.82|30.11|29.75|120
1596687600000|2020-08-06 04:20:00|30.1|29.74|30.11|29.75|30.18|29.82|30.07|29.71|129
1596687900000|2020-08-06 04:25:00|30.1|29.74|30.09|29.73|30.11|29.75|30.07|29.71|80
1596688200000|2020-08-06 04:30:00|30.08|29.72|29.96|29.6|30.09|29.73|29.96|29.6|151
1596688500000|2020-08-06 04:35:00|29.97|29.61|29.99|29.63|30|29.64|29.91|29.55|104
1596688800000|2020-08-06 04:40:00|30|29.64|30.02|29.66|30.07|29.71|29.95|29.59|130
1596689100000|2020-08-06 04:45:00|30.03|29.67|30.03|29.67|30.04|29.68|29.95|29.59|125
1596689400000|2020-08-06 04:50:00|30.02|29.66|29.97|29.61|30.05|29.69|29.97|29.61|113
1596689700000|2020-08-06 04:55:00|29.98|29.62|30|29.64|30.02|29.66|29.95|29.59|91
1596690000000|2020-08-06 05:00:00|29.99|29.63|30.09|29.73|30.09|29.73|29.95|29.59|103
1596690300000|2020-08-06 05:05:00|30.08|29.72|30.11|29.75|30.14|29.78|30.06|29.7|139
1596690600000|2020-08-06 05:10:00|30.12|29.76|30.11|29.75|30.12|29.76|30.08|29.72|146
1596690900000|2020-08-06 05:15:00|30.1|29.74|30.13|29.77|30.14|29.78|30.06|29.7|101
1596691200000|2020-08-06 05:20:00|30.12|29.76|30.15|29.79|30.15|29.79|30.12|29.76|58
1596691500000|2020-08-06 05:25:00|30.14|29.78|30.09|29.73|30.16|29.8|30.07|29.71|81
1596691800000|2020-08-06 05:30:00|30.08|29.72|30.06|29.7|30.09|29.73|30.04|29.68|105
1596692100000|2020-08-06 05:35:00|30.05|29.69|30.06|29.7|30.06|29.7|30.01|29.65|118
1596692400000|2020-08-06 05:40:00|30.05|29.69|30.01|29.65|30.07|29.71|29.98|29.62|126
1596692700000|2020-08-06 05:45:00|30|29.64|30.06|29.7|30.08|29.72|29.98|29.62|110
1596693000000|2020-08-06 05:50:00|30.05|29.69|30.09|29.73|30.1|29.74|30.05|29.69|68
1596693300000|2020-08-06 05:55:00|30.1|29.74|30.14|29.78|30.15|29.79|30.09|29.73|74
1596693600000|2020-08-06 06:00:00|30.15|29.79|30.21|29.85|30.21|29.85|30.1|29.74|37
1596693900000|2020-08-06 06:05:00|30.2|29.84|30.28|29.92|30.29|29.93|30.2|29.84|63
1596694200000|2020-08-06 06:10:00|30.27|29.91|30.32|29.96|30.32|29.96|30.25|29.89|45
1596694500000|2020-08-06 06:15:00|30.31|29.95|30.35|29.99|30.35|29.99|30.28|29.92|59
1596694800000|2020-08-06 06:20:00|30.34|29.98|30.34|29.98|30.36|30|30.32|29.96|93
1596695100000|2020-08-06 06:25:00|30.32|29.96|30.32|29.96|30.35|29.99|30.32|29.96|67
1596695400000|2020-08-06 06:30:00|30.33|29.97|30.39|30.03|30.39|30.03|30.33|29.97|37
1596695700000|2020-08-06 06:35:00|30.38|30.02|30.37|30.01|30.39|30.03|30.33|29.97|27
1596696000000|2020-08-06 06:40:00|30.36|30|30.31|29.95|30.37|30.01|30.29|29.93|38
1596696300000|2020-08-06 06:45:00|30.32|29.96|30.38|30.02|30.38|30.02|30.32|29.96|33
1596696600000|2020-08-06 06:50:00|30.37|30.01|30.44|30.08|30.44|30.08|30.36|30|50
1596696900000|2020-08-06 06:55:00|30.43|30.07|30.4|30.04|30.44|30.08|30.4|30.04|34
1596697200000|2020-08-06 07:00:00|30.39|30.03|30.31|29.95|30.39|30.03|30.3|29.94|76
1596697500000|2020-08-06 07:05:00|30.3|29.94|30.31|29.95|30.31|29.95|30.28|29.92|57
1596697800000|2020-08-06 07:10:00|30.32|29.96|30.32|29.96|30.33|29.97|30.31|29.95|25
1596698100000|2020-08-06 07:15:00|30.31|29.95|30.35|29.99|30.36|30|30.31|29.95|21
1596698400000|2020-08-06 07:20:00|30.36|30|30.36|30|30.39|30.03|30.35|29.99|33
1596698700000|2020-08-06 07:25:00|30.37|30.01|30.37|30.01|30.39|30.03|30.36|30|31
1596699000000|2020-08-06 07:30:00|30.36|30|30.36|30|30.37|30.01|30.36|30|7
1596699300000|2020-08-06 07:35:00|30.35|29.99|30.26|29.9|30.36|30|30.26|29.9|28
1596699600000|2020-08-06 07:40:00|30.27|29.91|30.27|29.91|30.3|29.94|30.26|29.9|45
1596699900000|2020-08-06 07:45:00|30.26|29.9|30.21|29.85|30.27|29.91|30.2|29.84|50
1596700200000|2020-08-06 07:50:00|30.22|29.86|30.18|29.82|30.25|29.89|30.18|29.82|74
1596700500000|2020-08-06 07:55:00|30.19|29.83|30.24|29.88|30.25|29.89|30.17|29.81|48
1596700800000|2020-08-06 08:00:00|30.25|29.89|30.25|29.89|30.26|29.9|30.22|29.86|57
1596701100000|2020-08-06 08:05:00|30.24|29.88|30.34|29.98|30.35|29.99|30.24|29.88|74
1596701400000|2020-08-06 08:10:00|30.33|29.97|30.31|29.95|30.35|29.99|30.31|29.95|75
1596701700000|2020-08-06 08:15:00|30.32|29.96|30.33|29.97|30.33|29.97|30.29|29.93|81
1596702000000|2020-08-06 08:20:00|30.34|29.98|30.26|29.9|30.34|29.98|30.26|29.9|87
1596702300000|2020-08-06 08:25:00|30.27|29.91|30.29|29.93|30.3|29.94|30.25|29.89|63
1596702600000|2020-08-06 08:30:00|30.3|29.94|30.29|29.93|30.3|29.94|30.29|29.93|70
1596702900000|2020-08-06 08:35:00|30.28|29.92|30.2|29.84|30.28|29.92|30.2|29.84|21
1596703200000|2020-08-06 08:40:00|30.21|29.85|30.23|29.87|30.24|29.88|30.19|29.83|63
1596703500000|2020-08-06 08:45:00|30.24|29.88|30.26|29.9|30.27|29.91|30.23|29.87|80
1596703800000|2020-08-06 08:50:00|30.25|29.89|30.3|29.94|30.3|29.94|30.24|29.88|60
1596704100000|2020-08-06 08:55:00|30.31|29.95|30.31|29.95|30.34|29.98|30.31|29.95|47
1596704400000|2020-08-06 09:00:00|30.32|29.96|30.32|29.96|30.33|29.97|30.3|29.94|20
1596704700000|2020-08-06 09:05:00|30.31|29.95|30.29|29.93|30.32|29.96|30.28|29.92|15
1596705000000|2020-08-06 09:10:00|30.3|29.94|30.34|29.98|30.35|29.99|30.3|29.94|35
1596705300000|2020-08-06 09:15:00|30.33|29.97|30.34|29.98|30.35|29.99|30.32|29.96|33
1596705600000|2020-08-06 09:20:00|30.33|29.97|30.32|29.96|30.34|29.98|30.3|29.94|36
1596705900000|2020-08-06 09:25:00|30.31|29.95|30.33|29.97|30.34|29.98|30.31|29.95|21
1596706200000|2020-08-06 09:30:00|30.32|29.96|30.34|29.98|30.34|29.98|30.32|29.96|35
1596706500000|2020-08-06 09:35:00|30.33|29.97|30.31|29.95|30.34|29.98|30.31|29.95|45
1596706800000|2020-08-06 09:40:00|30.3|29.94|30.27|29.91|30.31|29.95|30.26|29.9|54
1596707100000|2020-08-06 09:45:00|30.26|29.9|30.29|29.93|30.3|29.94|30.26|29.9|74
1596707400000|2020-08-06 09:50:00|30.28|29.92|30.27|29.91|30.32|29.96|30.26|29.9|53
1596707700000|2020-08-06 09:55:00|30.26|29.9|30.22|29.86|30.27|29.91|30.21|29.85|35
1596708000000|2020-08-06 10:00:00|30.21|29.85|30.21|29.85|30.22|29.86|30.2|29.84|21
1596708300000|2020-08-06 10:05:00|30.2|29.84|30.17|29.81|30.2|29.84|30.17|29.81|14
1596708600000|2020-08-06 10:10:00|30.18|29.82|30.18|29.82|30.19|29.83|30.16|29.8|29
1596708900000|2020-08-06 10:15:00|30.19|29.83|30.13|29.77|30.19|29.83|30.11|29.75|43
1596709200000|2020-08-06 10:20:00|30.12|29.76|30.14|29.78|30.16|29.8|30.12|29.76|29
1596709500000|2020-08-06 10:25:00|30.15|29.79|30.15|29.79|30.15|29.79|30.14|29.78|27
1596709800000|2020-08-06 10:30:00|30.14|29.78|30.02|29.66|30.14|29.78|30.02|29.66|49
1596710100000|2020-08-06 10:35:00|30.03|29.67|30.03|29.67|30.07|29.71|30.01|29.65|63
1596710400000|2020-08-06 10:40:00|30.02|29.66|30.08|29.72|30.08|29.72|29.98|29.62|39
1596710700000|2020-08-06 10:45:00|30.07|29.71|30.05|29.69|30.07|29.71|30.03|29.67|25
1596711000000|2020-08-06 10:50:00|30.06|29.7|29.99|29.63|30.06|29.7|29.96|29.6|77
1596711300000|2020-08-06 10:55:00|30|29.64|29.95|29.59|30.01|29.65|29.94|29.58|95
1596711600000|2020-08-06 11:00:00|29.94|29.58|30.05|29.69|30.06|29.7|29.92|29.56|76
1596711900000|2020-08-06 11:05:00|30.04|29.68|30.07|29.71|30.08|29.72|30.01|29.65|51
1596712200000|2020-08-06 11:10:00|30.08|29.72|30.04|29.68|30.11|29.75|30.04|29.68|46
1596712500000|2020-08-06 11:15:00|30.03|29.67|30.03|29.67|30.04|29.68|29.95|29.59|69
1596712800000|2020-08-06 11:20:00|30.04|29.68|30.09|29.73|30.09|29.73|30.03|29.67|38
1596713100000|2020-08-06 11:25:00|30.1|29.74|30.08|29.72|30.1|29.74|30.06|29.7|66
1596713400000|2020-08-06 11:30:00|30.09|29.73|30.14|29.78|30.15|29.79|30.08|29.72|51
1596713700000|2020-08-06 11:35:00|30.15|29.79|30.1|29.74|30.15|29.79|30.06|29.7|75
1596714000000|2020-08-06 11:40:00|30.08|29.72|30.1|29.74|30.11|29.75|30.07|29.71|62
1596714300000|2020-08-06 11:45:00|30.09|29.73|30.06|29.7|30.1|29.74|30.05|29.69|32
1596714600000|2020-08-06 11:50:00|30.07|29.71|30.08|29.72|30.09|29.73|30.05|29.69|31
1596714900000|2020-08-06 11:55:00|30.09|29.73|30.06|29.7|30.09|29.73|30.06|29.7|42
1596715200000|2020-08-06 12:00:00|30.07|29.71|30.14|29.78|30.14|29.78|30.06|29.7|50
1596715500000|2020-08-06 12:05:00|30.15|29.79|30.22|29.86|30.22|29.86|30.14|29.78|74
1596715800000|2020-08-06 12:10:00|30.21|29.85|30.23|29.87|30.23|29.87|30.19|29.83|55
1596716100000|2020-08-06 12:15:00|30.22|29.86|30.27|29.91|30.27|29.91|30.22|29.86|24
1596716400000|2020-08-06 12:20:00|30.26|29.9|30.32|29.96|30.33|29.97|30.26|29.9|46
1596716700000|2020-08-06 12:25:00|30.29|29.93|30.33|29.97|30.34|29.98|30.24|29.88|77
1596717000000|2020-08-06 12:30:00|30.32|29.96|30.4|30.04|30.41|30.05|30.32|29.96|77
1596717300000|2020-08-06 12:35:00|30.41|30.05|30.35|29.99|30.41|30.05|30.35|29.99|51
1596717600000|2020-08-06 12:40:00|30.36|30|30.38|30.02|30.38|30.02|30.33|29.97|53
1596717900000|2020-08-06 12:45:00|30.39|30.03|30.31|29.95|30.39|30.03|30.3|29.94|41
1596718200000|2020-08-06 12:50:00|30.3|29.94|30.28|29.92|30.32|29.96|30.28|29.92|50
1596718500000|2020-08-06 12:55:00|30.27|29.91|30.28|29.92|30.29|29.93|30.24|29.88|66
1596718800000|2020-08-06 13:00:00|30.27|29.91|30.22|29.86|30.29|29.93|30.22|29.86|31
1596719100000|2020-08-06 13:05:00|30.23|29.87|30.19|29.83|30.24|29.88|30.18|29.82|64
1596719400000|2020-08-06 13:10:00|30.2|29.84|30.21|29.85|30.24|29.88|30.19|29.83|36
1596719700000|2020-08-06 13:15:00|30.2|29.84|30.22|29.86|30.22|29.86|30.18|29.82|50
1596720000000|2020-08-06 13:20:00|30.23|29.87|30.26|29.9|30.27|29.91|30.23|29.87|58
1596720300000|2020-08-06 13:25:00|30.25|29.89|30.3|29.94|30.32|29.96|30.25|29.89|48
1596720600000|2020-08-06 13:30:00|30.29|29.93|30.29|29.93|30.32|29.96|30.25|29.89|87
1596720900000|2020-08-06 13:35:00|30.28|29.92|30.38|30.02|30.39|30.03|30.28|29.92|67
1596721200000|2020-08-06 13:40:00|30.39|30.03|30.38|30.02|30.39|30.03|30.34|29.98|96
1596721500000|2020-08-06 13:45:00|30.39|30.03|30.39|30.03|30.39|30.03|30.35|29.99|65
1596721800000|2020-08-06 13:50:00|30.38|30.02|30.39|30.03|30.4|30.04|30.36|30|48
1596722100000|2020-08-06 13:55:00|30.38|30.02|30.36|30|30.39|30.03|30.35|29.99|33
1596722400000|2020-08-06 14:00:00|30.37|30.01|30.34|29.98|30.38|30.02|30.29|29.93|64
1596722700000|2020-08-06 14:05:00|30.35|29.99|30.33|29.97|30.37|30.01|30.32|29.96|37
1596723000000|2020-08-06 14:10:00|30.32|29.96|30.25|29.89|30.32|29.96|30.22|29.86|158
1596723300000|2020-08-06 14:15:00|30.26|29.9|30.35|29.99|30.36|30|30.26|29.9|100
1596723600000|2020-08-06 14:20:00|30.34|29.98|30.29|29.93|30.34|29.98|30.24|29.88|39
1596723900000|2020-08-06 14:25:00|30.28|29.92|30.34|29.98|30.34|29.98|30.27|29.91|25
1596724200000|2020-08-06 14:30:00|30.35|29.99|30.36|30|30.37|30.01|30.34|29.98|24
1596724500000|2020-08-06 14:35:00|30.35|29.99|30.31|29.95|30.35|29.99|30.29|29.93|39
1596724800000|2020-08-06 14:40:00|30.32|29.96|30.33|29.97|30.33|29.97|30.3|29.94|46
1596725100000|2020-08-06 14:45:00|30.32|29.96|30.33|29.97|30.33|29.97|30.31|29.95|21
1596725400000|2020-08-06 14:50:00|30.32|29.96|30.28|29.92|30.37|30.01|30.28|29.92|170
1596725700000|2020-08-06 14:55:00|30.27|29.91|30.33|29.97|30.34|29.98|30.26|29.9|108
1596726000000|2020-08-06 15:00:00|30.34|29.98|30.64|30.28|30.66|30.3|30.33|29.97|90
1596726300000|2020-08-06 15:05:00|30.63|30.27|30.97|30.61|31.02|30.66|30.63|30.27|233
1596726600000|2020-08-06 15:10:00|30.96|30.6|31.09|30.73|31.26|30.9|30.96|30.6|226
1596726900000|2020-08-06 15:15:00|31.1|30.74|31.15|30.79|31.3|30.94|31.07|30.71|291
1596727200000|2020-08-06 15:20:00|31.16|30.8|31.12|30.76|31.23|30.87|31.1|30.74|177
1596727500000|2020-08-06 15:25:00|31.11|30.75|31.12|30.76|31.17|30.81|31.06|30.7|95
1596727800000|2020-08-06 15:30:00|31.11|30.75|31.21|30.85|31.22|30.86|31.05|30.69|64
1596728100000|2020-08-06 15:35:00|31.22|30.86|31.19|30.83|31.23|30.87|31.12|30.76|67
1596728400000|2020-08-06 15:40:00|31.18|30.82|30.92|30.56|31.18|30.82|30.91|30.55|119
1596728700000|2020-08-06 15:45:00|30.91|30.55|31.05|30.69|31.06|30.7|30.9|30.54|140
1596729000000|2020-08-06 15:50:00|31.06|30.7|31.12|30.76|31.12|30.76|31.03|30.67|108
1596729300000|2020-08-06 15:55:00|31.11|30.75|31.13|30.77|31.14|30.78|31.03|30.67|102
1596729600000|2020-08-06 16:00:00|31.14|30.78|31.12|30.76|31.19|30.83|31.06|30.7|154
1596729900000|2020-08-06 16:05:00|31.1|30.74|31.08|30.72|31.13|30.77|31.07|30.71|103
1596730200000|2020-08-06 16:10:00|31.07|30.71|30.98|30.62|31.07|30.71|30.94|30.58|94
1596730500000|2020-08-06 16:15:00|30.99|30.63|31|30.64|31.08|30.72|30.98|30.62|143
1596730800000|2020-08-06 16:20:00|30.99|30.63|31.02|30.66|31.04|30.68|30.98|30.62|86
1596731100000|2020-08-06 16:25:00|31.03|30.67|31.02|30.66|31.08|30.72|31|30.64|156
1596731400000|2020-08-06 16:30:00|31.01|30.65|30.91|30.55|31.03|30.67|30.85|30.49|211
1596731700000|2020-08-06 16:35:00|30.9|30.54|30.81|30.45|30.91|30.55|30.78|30.42|118
1596732000000|2020-08-06 16:40:00|30.82|30.46|30.82|30.46|30.88|30.52|30.79|30.43|150
1596732300000|2020-08-06 16:45:00|30.83|30.47|30.88|30.52|30.9|30.54|30.81|30.45|109
1596732600000|2020-08-06 16:50:00|30.86|30.5|30.86|30.5|30.94|30.58|30.85|30.49|111
1596732900000|2020-08-06 16:55:00|30.87|30.51|30.88|30.52|30.92|30.56|30.86|30.5|84
1596733200000|2020-08-06 17:00:00|30.89|30.53|30.94|30.58|30.94|30.58|30.89|30.53|76
1596733500000|2020-08-06 17:05:00|30.93|30.57|30.87|30.51|30.95|30.59|30.86|30.5|105
1596733800000|2020-08-06 17:10:00|30.86|30.5|30.81|30.45|30.88|30.52|30.81|30.45|59
1596734100000|2020-08-06 17:15:00|30.82|30.46|30.83|30.47|30.84|30.48|30.7|30.34|173
1596734400000|2020-08-06 17:20:00|30.84|30.48|30.9|30.54|30.9|30.54|30.83|30.47|61
1596734700000|2020-08-06 17:25:00|30.89|30.53|30.94|30.58|30.95|30.59|30.88|30.52|66
1596735000000|2020-08-06 17:30:00|30.95|30.59|30.91|30.55|30.95|30.59|30.88|30.52|72
1596735300000|2020-08-06 17:35:00|30.9|30.54|30.91|30.55|30.93|30.57|30.89|30.53|57
1596735600000|2020-08-06 17:40:00|30.92|30.56|30.87|30.51|30.92|30.56|30.84|30.48|86
1596735900000|2020-08-06 17:45:00|30.86|30.5|30.87|30.51|30.88|30.52|30.83|30.47|75
1596736200000|2020-08-06 17:50:00|30.86|30.5|30.9|30.54|30.93|30.57|30.86|30.5|67
1596736500000|2020-08-06 17:55:00|30.89|30.53|30.95|30.59|30.95|30.59|30.89|30.53|68
1596736800000|2020-08-06 18:00:00|30.96|30.6|30.96|30.6|30.98|30.62|30.95|30.59|34
1596737100000|2020-08-06 18:05:00|30.97|30.61|30.94|30.58|30.97|30.61|30.93|30.57|67
1596737400000|2020-08-06 18:10:00|30.93|30.57|30.96|30.6|30.97|30.61|30.92|30.56|43
1596737700000|2020-08-06 18:15:00|30.97|30.61|31.02|30.66|31.03|30.67|30.97|30.61|52
1596738000000|2020-08-06 18:20:00|31.03|30.67|30.98|30.62|31.03|30.67|30.97|30.61|41
1596738300000|2020-08-06 18:25:00|30.99|30.63|30.98|30.62|31.01|30.65|30.96|30.6|81
1596738600000|2020-08-06 18:30:00|30.99|30.63|30.89|30.53|30.99|30.63|30.88|30.52|79
1596738900000|2020-08-06 18:35:00|30.9|30.54|30.9|30.54|30.91|30.55|30.83|30.47|59
1596739200000|2020-08-06 18:40:00|30.91|30.55|30.94|30.58|30.94|30.58|30.9|30.54|64
1596739500000|2020-08-06 18:45:00|30.93|30.57|30.82|30.46|30.95|30.59|30.8|30.44|65
1596739800000|2020-08-06 18:50:00|30.81|30.45|30.88|30.52|30.89|30.53|30.76|30.4|85
1596740100000|2020-08-06 18:55:00|30.89|30.53|31|30.64|31.01|30.65|30.89|30.53|58
1596740400000|2020-08-06 19:00:00|30.99|30.63|30.99|30.63|31.01|30.65|30.95|30.59|59
1596740700000|2020-08-06 19:05:00|30.98|30.62|31.04|30.68|31.06|30.7|30.95|30.59|41
1596741000000|2020-08-06 19:10:00|31.05|30.69|31.05|30.69|31.11|30.75|31.04|30.68|64
1596741300000|2020-08-06 19:15:00|31.06|30.7|31.1|30.74|31.11|30.75|31.03|30.67|86
1596741600000|2020-08-06 19:20:00|31.11|30.75|31.06|30.7|31.11|30.75|31.05|30.69|86
1596741900000|2020-08-06 19:25:00|31.07|30.71|31.04|30.68|31.09|30.73|31|30.64|82
1596742200000|2020-08-06 19:30:00|31.05|30.69|31.11|30.75|31.12|30.76|31.04|30.68|70
1596742500000|2020-08-06 19:35:00|31.12|30.76|30.94|30.58|31.12|30.76|30.94|30.58|77
1596742800000|2020-08-06 19:40:00|30.93|30.57|30.96|30.6|30.99|30.63|30.9|30.54|120
1596743100000|2020-08-06 19:45:00|30.95|30.59|30.94|30.58|30.97|30.61|30.94|30.58|57
1596743400000|2020-08-06 19:50:00|30.95|30.59|31|30.64|31|30.64|30.94|30.58|64
1596743700000|2020-08-06 19:55:00|30.99|30.63|31.05|30.69|31.05|30.69|30.98|30.62|104
1596744000000|2020-08-06 20:00:00|31.06|30.7|31.09|30.73|31.15|30.79|31.04|30.68|86
1596744300000|2020-08-06 20:05:00|31.08|30.72|31.05|30.69|31.1|30.74|30.98|30.62|145
1596744600000|2020-08-06 20:10:00|31.04|30.68|30.98|30.62|31.05|30.69|30.97|30.61|137
1596744900000|2020-08-06 20:15:00|30.99|30.63|30.94|30.58|31|30.64|30.92|30.56|146
1596745200000|2020-08-06 20:20:00|30.95|30.59|30.93|30.57|30.97|30.61|30.91|30.55|95
1596745500000|2020-08-06 20:25:00|30.94|30.58|30.88|30.52|30.94|30.58|30.87|30.51|105
1596745800000|2020-08-06 20:30:00|30.89|30.53|30.89|30.53|30.9|30.54|30.86|30.5|56
1596746100000|2020-08-06 20:35:00|30.88|30.52|30.84|30.48|30.9|30.54|30.84|30.48|43
1596746400000|2020-08-06 20:40:00|30.83|30.47|30.83|30.47|30.85|30.49|30.72|30.36|92
1596746700000|2020-08-06 20:45:00|30.82|30.46|30.84|30.48|30.85|30.49|30.8|30.44|76
1596747000000|2020-08-06 20:50:00|30.85|30.49|30.92|30.56|30.93|30.57|30.84|30.48|53
1596747300000|2020-08-06 20:55:00|30.91|30.55|30.9|30.54|30.93|30.57|30.9|30.54|57
1596747600000|2020-08-06 21:00:00|30.91|30.55|30.96|30.6|30.98|30.62|30.91|30.55|27
1596747900000|2020-08-06 21:05:00|30.97|30.61|30.96|30.6|31|30.64|30.96|30.6|58
1596748200000|2020-08-06 21:10:00|30.97|30.61|30.96|30.6|30.97|30.61|30.95|30.59|64
1596748500000|2020-08-06 21:15:00|30.97|30.61|30.94|30.58|30.98|30.62|30.92|30.56|84
1596748800000|2020-08-06 21:20:00|30.95|30.59|30.92|30.56|30.95|30.59|30.91|30.55|76
1596749100000|2020-08-06 21:25:00|30.91|30.55|30.85|30.49|30.92|30.56|30.84|30.48|40
1596749400000|2020-08-06 21:30:00|30.84|30.48|30.82|30.46|30.87|30.51|30.8|30.44|62
1596749700000|2020-08-06 21:35:00|30.83|30.47|30.78|30.42|30.83|30.47|30.78|30.42|56
1596750000000|2020-08-06 21:40:00|30.77|30.41|30.67|30.31|30.78|30.42|30.66|30.3|81
1596750300000|2020-08-06 21:45:00|30.66|30.3|30.45|30.09|30.66|30.3|30.39|30.03|182
1596750600000|2020-08-06 21:50:00|30.44|30.08|30.45|30.09|30.46|30.1|30.19|29.83|233
1596750900000|2020-08-06 21:55:00|30.46|30.1|30.51|30.15|30.53|30.17|30.39|30.03|111
1596751200000|2020-08-06 22:00:00|30.52|30.16|30.49|30.13|30.53|30.17|30.37|30.01|145
1596751500000|2020-08-06 22:05:00|30.48|30.12|30.5|30.14|30.56|30.2|30.46|30.1|115
1596751800000|2020-08-06 22:10:00|30.49|30.13|30.46|30.1|30.49|30.13|30.4|30.04|125
1596752100000|2020-08-06 22:15:00|30.47|30.11|30.47|30.11|30.53|30.17|30.38|30.02|107
1596752400000|2020-08-06 22:20:00|30.48|30.12|30.53|30.17|30.56|30.2|30.46|30.1|66
1596752700000|2020-08-06 22:25:00|30.54|30.18|30.52|30.16|30.57|30.21|30.5|30.14|124
1596753000000|2020-08-06 22:30:00|30.5|30.14|30.6|30.24|30.62|30.26|30.44|30.08|108
1596753300000|2020-08-06 22:35:00|30.61|30.25|30.55|30.19|30.61|30.25|30.53|30.17|106
1596753600000|2020-08-06 22:40:00|30.54|30.18|30.53|30.17|30.61|30.25|30.53|30.17|138
1596753900000|2020-08-06 22:45:00|30.54|30.18|30.46|30.1|30.55|30.19|30.44|30.08|134
1596754200000|2020-08-06 22:50:00|30.47|30.11|30.45|30.09|30.52|30.16|30.44|30.08|134
1596754500000|2020-08-06 22:55:00|30.47|30.11|30.57|30.21|30.57|30.21|30.47|30.11|91
1596754800000|2020-08-06 23:00:00|30.58|30.22|30.53|30.17|30.58|30.22|30.48|30.12|76
1596755100000|2020-08-06 23:05:00|30.54|30.18|30.47|30.11|30.54|30.18|30.44|30.08|101
1596755400000|2020-08-06 23:10:00|30.48|30.12|30.41|30.05|30.51|30.15|30.4|30.04|60
1596755700000|2020-08-06 23:15:00|30.4|30.04|30.38|30.02|30.43|30.07|30.32|29.96|133
1596756000000|2020-08-06 23:20:00|30.39|30.03|30.43|30.07|30.45|30.09|30.38|30.02|69
1596756300000|2020-08-06 23:25:00|30.44|30.08|30.41|30.05|30.45|30.09|30.4|30.04|32
1596756600000|2020-08-06 23:30:00|30.42|30.06|30.5|30.14|30.51|30.15|30.42|30.06|46
1596756900000|2020-08-06 23:35:00|30.49|30.13|30.49|30.13|30.53|30.17|30.47|30.11|71
1596757200000|2020-08-06 23:40:00|30.48|30.12|30.5|30.14|30.52|30.16|30.45|30.09|57
1596757500000|2020-08-06 23:45:00|30.49|30.13|30.53|30.17|30.53|30.17|30.49|30.13|21
1596757800000|2020-08-06 23:50:00|30.54|30.18|30.52|30.16|30.56|30.2|30.5|30.14|58
1596758100000|2020-08-06 23:55:00|30.53|30.17|30.49|30.13|30.54|30.18|30.49|30.13|89
1596758400000|2020-08-07 00:00:00|30.5|30.14|30.43|30.07|30.51|30.15|30.37|30.01|151
1596758700000|2020-08-07 00:05:00|30.44|30.08|30.46|30.1|30.47|30.11|30.42|30.06|64
1596759000000|2020-08-07 00:10:00|30.45|30.09|30.53|30.17|30.53|30.17|30.44|30.08|49
1596759300000|2020-08-07 00:15:00|30.54|30.18|30.59|30.23|30.59|30.23|30.53|30.17|74
1596759600000|2020-08-07 00:20:00|30.58|30.22|30.54|30.18|30.58|30.22|30.5|30.14|109
1596759900000|2020-08-07 00:25:00|30.55|30.19|30.61|30.25|30.64|30.28|30.55|30.19|70
1596760200000|2020-08-07 00:30:00|30.6|30.24|30.58|30.22|30.64|30.28|30.58|30.22|100
1596760500000|2020-08-07 00:35:00|30.59|30.23|30.58|30.22|30.59|30.23|30.54|30.18|82
1596760800000|2020-08-07 00:40:00|30.57|30.21|30.6|30.24|30.61|30.25|30.56|30.2|43
1596761100000|2020-08-07 00:45:00|30.59|30.23|30.6|30.24|30.63|30.27|30.57|30.21|38
1596761400000|2020-08-07 00:50:00|30.61|30.25|30.67|30.31|30.67|30.31|30.59|30.23|37
1596761700000|2020-08-07 00:55:00|30.68|30.32|30.65|30.29|30.68|30.32|30.63|30.27|60
1596762000000|2020-08-07 01:00:00|30.66|30.3|30.71|30.35|30.71|30.35|30.65|30.29|33
1596762300000|2020-08-07 01:05:00|30.72|30.36|30.78|30.42|30.78|30.42|30.71|30.35|59
1596762600000|2020-08-07 01:10:00|30.77|30.41|30.76|30.4|30.78|30.42|30.72|30.36|75
1596762900000|2020-08-07 01:15:00|30.77|30.41|30.8|30.44|30.83|30.47|30.76|30.4|64
1596763200000|2020-08-07 01:20:00|30.81|30.45|30.81|30.45|30.86|30.5|30.79|30.43|56
1596763500000|2020-08-07 01:25:00|30.82|30.46|30.83|30.47|30.88|30.52|30.81|30.45|103
1596763800000|2020-08-07 01:30:00|30.84|30.48|30.78|30.42|30.86|30.5|30.76|30.4|95
1596764100000|2020-08-07 01:35:00|30.77|30.41|30.68|30.32|30.78|30.42|30.68|30.32|86
1596764400000|2020-08-07 01:40:00|30.69|30.33|30.7|30.34|30.73|30.37|30.68|30.32|101
1596764700000|2020-08-07 01:45:00|30.69|30.33|30.79|30.43|30.8|30.44|30.68|30.32|69
1596765000000|2020-08-07 01:50:00|30.78|30.42|30.78|30.42|30.79|30.43|30.76|30.4|67
1596765300000|2020-08-07 01:55:00|30.77|30.41|30.73|30.37|30.78|30.42|30.71|30.35|90
1596765600000|2020-08-07 02:00:00|30.72|30.36|30.7|30.34|30.74|30.38|30.69|30.33|75
1596765900000|2020-08-07 02:05:00|30.71|30.35|30.81|30.45|30.82|30.46|30.7|30.34|65
1596766200000|2020-08-07 02:10:00|30.82|30.46|30.8|30.44|30.82|30.46|30.76|30.4|112
1596766500000|2020-08-07 02:15:00|30.79|30.43|30.84|30.48|30.86|30.5|30.78|30.42|66
1596766800000|2020-08-07 02:20:00|30.85|30.49|30.84|30.48|30.87|30.51|30.82|30.46|93
1596767100000|2020-08-07 02:25:00|30.83|30.47|30.78|30.42|30.84|30.48|30.78|30.42|66
1596767400000|2020-08-07 02:30:00|30.77|30.41|30.74|30.38|30.78|30.42|30.73|30.37|70
1596767700000|2020-08-07 02:35:00|30.73|30.37|30.73|30.37|30.77|30.41|30.72|30.36|53
1596768000000|2020-08-07 02:40:00|30.72|30.36|30.78|30.42|30.81|30.45|30.7|30.34|61
1596768300000|2020-08-07 02:45:00|30.79|30.43|30.77|30.41|30.81|30.45|30.75|30.39|121
1596768600000|2020-08-07 02:50:00|30.76|30.4|30.77|30.41|30.78|30.42|30.71|30.35|109
1596768900000|2020-08-07 02:55:00|30.76|30.4|30.72|30.36|30.76|30.4|30.72|30.36|70
1596769200000|2020-08-07 03:00:00|30.73|30.37|30.72|30.36|30.74|30.38|30.71|30.35|20
1596769500000|2020-08-07 03:05:00|30.73|30.37|30.71|30.35|30.74|30.38|30.71|30.35|23
1596769800000|2020-08-07 03:10:00|30.7|30.34|30.73|30.37|30.73|30.37|30.69|30.33|22
1596770100000|2020-08-07 03:15:00|30.72|30.36|30.66|30.3|30.72|30.36|30.65|30.29|62
1596770400000|2020-08-07 03:20:00|30.67|30.31|30.65|30.29|30.68|30.32|30.65|30.29|39
1596770700000|2020-08-07 03:25:00|30.66|30.3|30.7|30.34|30.7|30.34|30.65|30.29|47
1596771000000|2020-08-07 03:30:00|30.71|30.35|30.8|30.44|30.8|30.44|30.71|30.35|33
1596771300000|2020-08-07 03:35:00|30.79|30.43|30.82|30.46|30.83|30.47|30.78|30.42|38
1596771600000|2020-08-07 03:40:00|30.81|30.45|30.75|30.39|30.83|30.47|30.74|30.38|90
1596771900000|2020-08-07 03:45:00|30.74|30.38|30.7|30.34|30.75|30.39|30.68|30.32|103
1596772200000|2020-08-07 03:50:00|30.69|30.33|30.68|30.32|30.7|30.34|30.65|30.29|74
1596772500000|2020-08-07 03:55:00|30.67|30.31|30.61|30.25|30.68|30.32|30.6|30.24|91
1596772800000|2020-08-07 04:00:00|30.6|30.24|30.6|30.24|30.62|30.26|30.52|30.16|85
1596773100000|2020-08-07 04:05:00|30.61|30.25|30.61|30.25|30.64|30.28|30.6|30.24|43
1596773400000|2020-08-07 04:10:00|30.62|30.26|30.61|30.25|30.65|30.29|30.6|30.24|54
1596773700000|2020-08-07 04:15:00|30.62|30.26|30.6|30.24|30.63|30.27|30.6|30.24|45
1596774000000|2020-08-07 04:20:00|30.59|30.23|30.54|30.18|30.59|30.23|30.53|30.17|50
1596774300000|2020-08-07 04:25:00|30.53|30.17|30.6|30.24|30.6|30.24|30.48|30.12|81
1596774600000|2020-08-07 04:30:00|30.59|30.23|30.49|30.13|30.59|30.23|30.49|30.13|60
1596774900000|2020-08-07 04:35:00|30.5|30.14|30.51|30.15|30.54|30.18|30.47|30.11|65
1596775200000|2020-08-07 04:40:00|30.52|30.16|30.58|30.22|30.58|30.22|30.51|30.15|27
1596775500000|2020-08-07 04:45:00|30.59|30.23|30.62|30.26|30.64|30.28|30.57|30.21|44
1596775800000|2020-08-07 04:50:00|30.61|30.25|30.66|30.3|30.67|30.31|30.6|30.24|39
1596776100000|2020-08-07 04:55:00|30.65|30.29|30.69|30.33|30.7|30.34|30.65|30.29|29
1596776400000|2020-08-07 05:00:00|30.68|30.32|30.69|30.33|30.7|30.34|30.67|30.31|42
1596776700000|2020-08-07 05:05:00|30.68|30.32|30.67|30.31|30.7|30.34|30.67|30.31|34
1596777000000|2020-08-07 05:10:00|30.66|30.3|30.6|30.24|30.66|30.3|30.53|30.17|67
1596777300000|2020-08-07 05:15:00|30.59|30.23|30.63|30.27|30.63|30.27|30.52|30.16|57
1596777600000|2020-08-07 05:20:00|30.62|30.26|30.55|30.19|30.65|30.29|30.54|30.18|45
1596777900000|2020-08-07 05:25:00|30.56|30.2|30.59|30.23|30.6|30.24|30.54|30.18|61
1596778200000|2020-08-07 05:30:00|30.58|30.22|30.58|30.22|30.61|30.25|30.57|30.21|42
1596778500000|2020-08-07 05:35:00|30.57|30.21|30.51|30.15|30.58|30.22|30.5|30.14|95
1596778800000|2020-08-07 05:40:00|30.5|30.14|30.44|30.08|30.5|30.14|30.43|30.07|64
1596779100000|2020-08-07 05:45:00|30.43|30.07|30.53|30.17|30.54|30.18|30.41|30.05|68
1596779400000|2020-08-07 05:50:00|30.52|30.16|30.51|30.15|30.54|30.18|30.44|30.08|60
1596779700000|2020-08-07 05:55:00|30.5|30.14|30.5|30.14|30.52|30.16|30.45|30.09|36
1596780000000|2020-08-07 06:00:00|30.49|30.13|30.45|30.09|30.49|30.13|30.43|30.07|41
1596780300000|2020-08-07 06:05:00|30.46|30.1|30.46|30.1|30.46|30.1|30.42|30.06|49
1596780600000|2020-08-07 06:10:00|30.47|30.11|30.49|30.13|30.5|30.14|30.45|30.09|22
1596780900000|2020-08-07 06:15:00|30.5|30.14|30.59|30.23|30.62|30.26|30.48|30.12|89
1596781200000|2020-08-07 06:20:00|30.58|30.22|30.58|30.22|30.62|30.26|30.58|30.22|42
1596781500000|2020-08-07 06:25:00|30.57|30.21|30.56|30.2|30.59|30.23|30.55|30.19|46
1596781800000|2020-08-07 06:30:00|30.57|30.21|30.64|30.28|30.65|30.29|30.56|30.2|51
1596782100000|2020-08-07 06:35:00|30.62|30.26|30.63|30.27|30.65|30.29|30.6|30.24|54
1596782400000|2020-08-07 06:40:00|30.62|30.26|30.65|30.29|30.66|30.3|30.62|30.26|35
1596782700000|2020-08-07 06:45:00|30.66|30.3|30.64|30.28|30.66|30.3|30.6|30.24|30
1596783000000|2020-08-07 06:50:00|30.63|30.27|30.61|30.25|30.64|30.28|30.59|30.23|27
1596783300000|2020-08-07 06:55:00|30.62|30.26|30.62|30.26|30.67|30.31|30.61|30.25|36
1596783600000|2020-08-07 07:00:00|30.61|30.25|30.52|30.16|30.62|30.26|30.5|30.14|59
1596783900000|2020-08-07 07:05:00|30.51|30.15|30.5|30.14|30.52|30.16|30.49|30.13|38
1596784200000|2020-08-07 07:10:00|30.49|30.13|30.49|30.13|30.51|30.15|30.48|30.12|31
1596784500000|2020-08-07 07:15:00|30.5|30.14|30.52|30.16|30.55|30.19|30.5|30.14|52
1596784800000|2020-08-07 07:20:00|30.53|30.17|30.52|30.16|30.55|30.19|30.5|30.14|24
1596785100000|2020-08-07 07:25:00|30.53|30.17|30.53|30.17|30.58|30.22|30.52|30.16|45
1596785400000|2020-08-07 07:30:00|30.52|30.16|30.6|30.24|30.6|30.24|30.52|30.16|52
1596785700000|2020-08-07 07:35:00|30.59|30.23|30.65|30.29|30.65|30.29|30.58|30.22|31
1596786000000|2020-08-07 07:40:00|30.64|30.28|30.59|30.23|30.64|30.28|30.57|30.21|40
1596786300000|2020-08-07 07:45:00|30.58|30.22|30.61|30.25|30.62|30.26|30.58|30.22|20
1596786600000|2020-08-07 07:50:00|30.6|30.24|30.57|30.21|30.61|30.25|30.57|30.21|20
1596786900000|2020-08-07 07:55:00|30.58|30.22|30.54|30.18|30.58|30.22|30.5|30.14|60
1596787200000|2020-08-07 08:00:00|30.53|30.17|30.49|30.13|30.54|30.18|30.48|30.12|50
1596787500000|2020-08-07 08:05:00|30.48|30.12|30.43|30.07|30.49|30.13|30.37|30.01|109
1596787800000|2020-08-07 08:10:00|30.42|30.06|30.59|30.23|30.59|30.23|30.41|30.05|46
1596788100000|2020-08-07 08:15:00|30.6|30.24|30.6|30.24|30.63|30.27|30.59|30.23|57
1596788400000|2020-08-07 08:20:00|30.61|30.25|30.75|30.39|30.75|30.39|30.6|30.24|74
1596788700000|2020-08-07 08:25:00|30.76|30.4|30.81|30.45|30.83|30.47|30.74|30.38|58
1596789000000|2020-08-07 08:30:00|30.82|30.46|30.91|30.55|30.91|30.55|30.81|30.45|73
1596789300000|2020-08-07 08:35:00|30.9|30.54|30.87|30.51|30.9|30.54|30.82|30.46|51
1596789600000|2020-08-07 08:40:00|30.88|30.52|30.84|30.48|30.89|30.53|30.84|30.48|26
1596789900000|2020-08-07 08:45:00|30.85|30.49|30.95|30.59|30.96|30.6|30.84|30.48|106
1596790200000|2020-08-07 08:50:00|30.96|30.6|31.02|30.66|31.02|30.66|30.94|30.58|60
1596790500000|2020-08-07 08:55:00|31.01|30.65|31.05|30.69|31.05|30.69|30.99|30.63|52
1596790800000|2020-08-07 09:00:00|31.04|30.68|30.9|30.54|31.04|30.68|30.88|30.52|67
1596791100000|2020-08-07 09:05:00|30.91|30.55|30.99|30.63|31.02|30.66|30.91|30.55|72
1596791400000|2020-08-07 09:10:00|31|30.64|31.14|30.78|31.16|30.8|31|30.64|97
1596791700000|2020-08-07 09:15:00|31.13|30.77|31.16|30.8|31.17|30.81|31.08|30.72|100
1596792000000|2020-08-07 09:20:00|31.17|30.81|31.14|30.78|31.2|30.84|31.11|30.75|97
1596792300000|2020-08-07 09:25:00|31.13|30.77|31.05|30.69|31.14|30.78|30.99|30.63|130
1596792600000|2020-08-07 09:30:00|31.04|30.68|31.07|30.71|31.12|30.76|31.01|30.65|100
1596792900000|2020-08-07 09:35:00|31.08|30.72|30.99|30.63|31.08|30.72|30.95|30.59|92
1596793200000|2020-08-07 09:40:00|30.98|30.62|30.94|30.58|30.99|30.63|30.92|30.56|93
1596793500000|2020-08-07 09:45:00|30.95|30.59|30.95|30.59|30.99|30.63|30.93|30.57|56
1596793800000|2020-08-07 09:50:00|30.96|30.6|30.99|30.63|31|30.64|30.94|30.58|64
1596794100000|2020-08-07 09:55:00|30.98|30.62|30.93|30.57|30.98|30.62|30.91|30.55|32
1596794400000|2020-08-07 10:00:00|30.94|30.58|31.04|30.68|31.06|30.7|30.93|30.57|61
1596794700000|2020-08-07 10:05:00|31.05|30.69|31.01|30.65|31.05|30.69|31|30.64|62
1596795000000|2020-08-07 10:10:00|31.02|30.66|31|30.64|31.02|30.66|30.98|30.62|65
1596795300000|2020-08-07 10:15:00|31.01|30.65|31.05|30.69|31.05|30.69|30.99|30.63|100
1596795600000|2020-08-07 10:20:00|31.06|30.7|31|30.64|31.06|30.7|31|30.64|64
1596795900000|2020-08-07 10:25:00|31.01|30.65|31.04|30.68|31.06|30.7|30.98|30.62|75
1596796200000|2020-08-07 10:30:00|31.03|30.67|31.02|30.66|31.04|30.68|30.99|30.63|38
1596796500000|2020-08-07 10:35:00|31.01|30.65|31.01|30.65|31.03|30.67|31.01|30.65|15
1596796800000|2020-08-07 10:40:00|31.02|30.66|30.97|30.61|31.02|30.66|30.97|30.61|71
1596797100000|2020-08-07 10:45:00|30.98|30.62|30.89|30.53|30.98|30.62|30.87|30.51|119
1596797400000|2020-08-07 10:50:00|30.9|30.54|30.89|30.53|30.92|30.56|30.85|30.49|110
1596797700000|2020-08-07 10:55:00|30.9|30.54|30.9|30.54|30.92|30.56|30.88|30.52|33
1596798000000|2020-08-07 11:00:00|30.89|30.53|30.8|30.44|30.9|30.54|30.76|30.4|107
1596798300000|2020-08-07 11:05:00|30.82|30.46|30.86|30.5|30.87|30.51|30.82|30.46|46
1596798600000|2020-08-07 11:10:00|30.85|30.49|30.79|30.43|30.87|30.51|30.78|30.42|62
1596798900000|2020-08-07 11:15:00|30.8|30.44|30.72|30.36|30.8|30.44|30.7|30.34|103
1596799200000|2020-08-07 11:20:00|30.73|30.37|30.63|30.27|30.74|30.38|30.6|30.24|79
1596799500000|2020-08-07 11:25:00|30.62|30.26|30.78|30.42|30.79|30.43|30.61|30.25|79
1596799800000|2020-08-07 11:30:00|30.79|30.43|30.77|30.41|30.79|30.43|30.74|30.38|33
1596800100000|2020-08-07 11:35:00|30.76|30.4|30.71|30.35|30.78|30.42|30.69|30.33|60
1596800400000|2020-08-07 11:40:00|30.7|30.34|30.62|30.26|30.71|30.35|30.6|30.24|86
1596800700000|2020-08-07 11:45:00|30.61|30.25|30.7|30.34|30.76|30.4|30.61|30.25|71
1596801000000|2020-08-07 11:50:00|30.69|30.33|30.64|30.28|30.72|30.36|30.63|30.27|86
1596801300000|2020-08-07 11:55:00|30.63|30.27|30.77|30.41|30.78|30.42|30.52|30.16|151
1596801600000|2020-08-07 12:00:00|30.78|30.42|30.87|30.51|30.87|30.51|30.78|30.42|63
1596801900000|2020-08-07 12:05:00|30.86|30.5|30.8|30.44|30.86|30.5|30.78|30.42|60
1596802200000|2020-08-07 12:10:00|30.79|30.43|30.92|30.56|30.92|30.56|30.79|30.43|63
1596802500000|2020-08-07 12:15:00|30.91|30.55|30.87|30.51|30.94|30.58|30.87|30.51|50
1596802800000|2020-08-07 12:20:00|30.86|30.5|30.75|30.39|30.87|30.51|30.74|30.38|71
1596803100000|2020-08-07 12:25:00|30.74|30.38|30.69|30.33|30.75|30.39|30.6|30.24|166
1596803400000|2020-08-07 12:30:00|30.68|30.32|30.7|30.34|30.76|30.4|30.63|30.27|115
1596803700000|2020-08-07 12:35:00|30.69|30.33|30.74|30.38|30.77|30.41|30.67|30.31|50
1596804000000|2020-08-07 12:40:00|30.73|30.37|30.65|30.29|30.74|30.38|30.63|30.27|68
1596804300000|2020-08-07 12:45:00|30.64|30.28|30.81|30.45|30.81|30.45|30.64|30.28|54
1596804600000|2020-08-07 12:50:00|30.82|30.46|30.82|30.46|30.83|30.47|30.77|30.41|62
1596804900000|2020-08-07 12:55:00|30.83|30.47|30.84|30.48|30.84|30.48|30.78|30.42|46
1596805200000|2020-08-07 13:00:00|30.83|30.47|30.8|30.44|30.83|30.47|30.78|30.42|44
1596805500000|2020-08-07 13:05:00|30.81|30.45|30.82|30.46|30.82|30.46|30.79|30.43|30
1596805800000|2020-08-07 13:10:00|30.83|30.47|30.85|30.49|30.86|30.5|30.81|30.45|37
1596806100000|2020-08-07 13:15:00|30.86|30.5|30.87|30.51|30.88|30.52|30.83|30.47|70
1596806400000|2020-08-07 13:20:00|30.86|30.5|30.84|30.48|30.87|30.51|30.82|30.46|85
1596806700000|2020-08-07 13:25:00|30.85|30.49|30.89|30.53|30.89|30.53|30.83|30.47|79
1596807000000|2020-08-07 13:30:00|30.9|30.54|30.88|30.52|30.9|30.54|30.86|30.5|31
1596807300000|2020-08-07 13:35:00|30.89|30.53|30.85|30.49|30.91|30.55|30.85|30.49|53
1596807600000|2020-08-07 13:40:00|30.84|30.48|30.81|30.45|30.85|30.49|30.74|30.38|87
1596807900000|2020-08-07 13:45:00|30.82|30.46|30.81|30.45|30.82|30.46|30.76|30.4|48
1596808200000|2020-08-07 13:50:00|30.82|30.46|30.82|30.46|30.85|30.49|30.79|30.43|59
1596808500000|2020-08-07 13:55:00|30.83|30.47|30.9|30.54|30.91|30.55|30.82|30.46|49
1596808800000|2020-08-07 14:00:00|30.91|30.55|30.8|30.44|30.91|30.55|30.8|30.44|75
1596809100000|2020-08-07 14:05:00|30.79|30.43|30.67|30.31|30.82|30.46|30.64|30.28|174
1596809400000|2020-08-07 14:10:00|30.68|30.32|30.73|30.37|30.74|30.38|30.66|30.3|91
1596809700000|2020-08-07 14:15:00|30.72|30.36|30.3|29.94|30.72|30.36|29.89|29.53|286
1596810000000|2020-08-07 14:20:00|30.29|29.93|30.3|29.94|30.34|29.98|30.07|29.71|205
1596810300000|2020-08-07 14:25:00|30.29|29.93|30.13|29.77|30.3|29.94|30.09|29.73|174
1596810600000|2020-08-07 14:30:00|30.12|29.76|30.31|29.95|30.31|29.95|30.06|29.7|101
1596810900000|2020-08-07 14:35:00|30.3|29.94|30.22|29.86|30.31|29.95|30.2|29.84|69
1596811200000|2020-08-07 14:40:00|30.23|29.87|30.26|29.9|30.33|29.97|30.22|29.86|111
1596811500000|2020-08-07 14:45:00|30.25|29.89|30.23|29.87|30.25|29.89|30.18|29.82|81
1596811800000|2020-08-07 14:50:00|30.22|29.86|30.23|29.87|30.26|29.9|30.15|29.79|55
1596812100000|2020-08-07 14:55:00|30.24|29.88|30.21|29.85|30.24|29.88|30.17|29.81|50
1596812400000|2020-08-07 15:00:00|30.2|29.84|30.25|29.89|30.25|29.89|30.18|29.82|41
1596812700000|2020-08-07 15:05:00|30.26|29.9|30.32|29.96|30.32|29.96|30.24|29.88|39
1596813000000|2020-08-07 15:10:00|30.31|29.95|30.32|29.96|30.36|30|30.31|29.95|56
1596813300000|2020-08-07 15:15:00|30.33|29.97|30.31|29.95|30.33|29.97|30.29|29.93|57
1596813600000|2020-08-07 15:20:00|30.32|29.96|30.26|29.9|30.33|29.97|30.26|29.9|46
1596813900000|2020-08-07 15:25:00|30.25|29.89|30.32|29.96|30.34|29.98|30.25|29.89|40
1596814200000|2020-08-07 15:30:00|30.33|29.97|30.33|29.97|30.38|30.02|30.3|29.94|70
1596814500000|2020-08-07 15:35:00|30.32|29.96|30.34|29.98|30.38|30.02|30.32|29.96|43
1596814800000|2020-08-07 15:40:00|30.33|29.97|30.29|29.93|30.35|29.99|30.24|29.88|71
1596815100000|2020-08-07 15:45:00|30.3|29.94|30.2|29.84|30.3|29.94|30.19|29.83|66
1596815400000|2020-08-07 15:50:00|30.22|29.86|30.13|29.77|30.26|29.9|30.12|29.76|84
1596815700000|2020-08-07 15:55:00|30.14|29.78|30.19|29.83|30.19|29.83|30.12|29.76|44
1596816000000|2020-08-07 16:00:00|30.18|29.82|30.27|29.91|30.27|29.91|30.12|29.76|63
1596816300000|2020-08-07 16:05:00|30.28|29.92|30.1|29.74|30.31|29.95|30.09|29.73|84
1596816600000|2020-08-07 16:10:00|30.09|29.73|30.15|29.79|30.2|29.84|30.08|29.72|106
1596816900000|2020-08-07 16:15:00|30.14|29.78|30.14|29.78|30.16|29.8|30.1|29.74|57
1596817200000|2020-08-07 16:20:00|30.13|29.77|30.12|29.76|30.18|29.82|30.06|29.7|79
1596817500000|2020-08-07 16:25:00|30.13|29.77|30.09|29.73|30.19|29.83|30.08|29.72|70
1596817800000|2020-08-07 16:30:00|30.1|29.74|30.03|29.67|30.14|29.78|30.02|29.66|62
1596818100000|2020-08-07 16:35:00|30.04|29.68|29.98|29.62|30.06|29.7|29.9|29.54|88
1596818400000|2020-08-07 16:40:00|29.99|29.63|29.89|29.53|30.02|29.66|29.89|29.53|64
1596818700000|2020-08-07 16:45:00|29.88|29.52|29.95|29.59|30|29.64|29.83|29.47|109
1596819000000|2020-08-07 16:50:00|29.96|29.6|30.03|29.67|30.06|29.7|29.96|29.6|70
1596819300000|2020-08-07 16:55:00|30.04|29.68|29.87|29.51|30.06|29.7|29.87|29.51|70
1596819600000|2020-08-07 17:00:00|29.86|29.5|29.9|29.54|29.93|29.57|29.51|29.15|277
1596819900000|2020-08-07 17:05:00|29.91|29.55|29.8|29.44|29.92|29.56|29.75|29.39|149
1596820200000|2020-08-07 17:10:00|29.81|29.45|29.64|29.28|29.83|29.47|29.59|29.23|196
1596820500000|2020-08-07 17:15:00|29.63|29.27|29.77|29.41|29.79|29.43|29.6|29.24|117
1596820800000|2020-08-07 17:20:00|29.78|29.42|29.75|29.39|29.8|29.44|29.71|29.35|80
1596821100000|2020-08-07 17:25:00|29.74|29.38|29.51|29.15|29.76|29.4|29.41|29.05|317
1596821400000|2020-08-07 17:30:00|29.49|29.13|28.59|28.23|29.49|29.13|28.25|27.89|479
1596821700000|2020-08-07 17:35:00|28.58|28.22|28.92|28.56|28.93|28.57|28.57|28.21|282
1596822000000|2020-08-07 17:40:00|28.91|28.55|28.92|28.56|28.92|28.56|28.73|28.37|253
1596822300000|2020-08-07 17:45:00|28.91|28.55|28.96|28.6|29.02|28.66|28.74|28.38|162
1596822600000|2020-08-07 17:50:00|28.97|28.61|29.13|28.77|29.13|28.77|28.94|28.58|84
1596822900000|2020-08-07 17:55:00|29.12|28.76|29.11|28.75|29.12|28.76|29.03|28.67|88
1596823200000|2020-08-07 18:00:00|29.1|28.74|28.85|28.49|29.11|28.75|28.82|28.46|155
1596823500000|2020-08-07 18:05:00|28.86|28.5|29.01|28.65|29.01|28.65|28.86|28.5|128
1596823800000|2020-08-07 18:10:00|29|28.64|29|28.64|29.1|28.74|28.94|28.58|113
1596824100000|2020-08-07 18:15:00|28.99|28.63|28.89|28.53|29|28.64|28.77|28.41|105
1596824400000|2020-08-07 18:20:00|28.88|28.52|28.87|28.51|28.91|28.55|28.7|28.34|115
1596824700000|2020-08-07 18:25:00|28.86|28.5|28.74|28.38|28.86|28.5|28.59|28.23|224
1596825000000|2020-08-07 18:30:00|28.73|28.37|28.56|28.2|28.73|28.37|28.53|28.17|235
1596825300000|2020-08-07 18:35:00|28.55|28.19|28.81|28.45|28.81|28.45|28.47|28.11|155
1596825600000|2020-08-07 18:40:00|28.8|28.44|28.96|28.6|29.05|28.69|28.8|28.44|135
1596825900000|2020-08-07 18:45:00|28.97|28.61|29.04|28.68|29.13|28.77|28.97|28.61|145
1596826200000|2020-08-07 18:50:00|29.05|28.69|29.03|28.67|29.09|28.73|29|28.64|143
1596826500000|2020-08-07 18:55:00|29.01|28.65|29.09|28.73|29.1|28.74|29|28.64|63
1596826800000|2020-08-07 19:00:00|29.08|28.72|29.08|28.72|29.09|28.73|29.03|28.67|78
1596827100000|2020-08-07 19:05:00|29.09|28.73|29.28|28.92|29.32|28.96|29.08|28.72|84
1596827400000|2020-08-07 19:10:00|29.27|28.91|29.28|28.92|29.31|28.95|29.17|28.81|97
1596827700000|2020-08-07 19:15:00|29.29|28.93|29.38|29.02|29.38|29.02|29.29|28.93|26
1596828000000|2020-08-07 19:20:00|29.39|29.03|29.36|29|29.39|29.03|29.22|28.86|65
1596828300000|2020-08-07 19:25:00|29.35|28.99|29.42|29.06|29.45|29.09|29.35|28.99|36
1596828600000|2020-08-07 19:30:00|29.43|29.07|29.32|28.96|29.43|29.07|29.28|28.92|66
1596828900000|2020-08-07 19:35:00|29.31|28.95|29.31|28.95|29.35|28.99|29.24|28.88|50
1596829200000|2020-08-07 19:40:00|29.32|28.96|29.18|28.82|29.33|28.97|29.18|28.82|64
1596829500000|2020-08-07 19:45:00|29.19|28.83|29.25|28.89|29.29|28.93|29.14|28.78|62
1596829800000|2020-08-07 19:50:00|29.26|28.9|29.14|28.78|29.26|28.9|29.13|28.77|51
1596830100000|2020-08-07 19:55:00|29.13|28.77|29.16|28.8|29.19|28.83|29.13|28.77|62
1596830400000|2020-08-07 20:00:00|29.14|28.78|29.22|28.86|29.23|28.87|29.04|28.68|66
1596830700000|2020-08-07 20:05:00|29.23|28.87|29.29|28.93|29.33|28.97|29.23|28.87|80
1596831000000|2020-08-07 20:10:00|29.3|28.94|29.35|28.99|29.38|29.02|29.28|28.92|79
1596831300000|2020-08-07 20:15:00|29.36|29|29.4|29.04|29.42|29.06|29.34|28.98|51
1596831600000|2020-08-07 20:20:00|29.39|29.03|29.37|29.01|29.4|29.04|29.34|28.98|84
1596831900000|2020-08-07 20:25:00|29.36|29|29.39|29.03|29.42|29.06|29.35|28.99|59
1596832200000|2020-08-07 20:30:00|29.4|29.04|29.39|29.03|29.41|29.05|29.37|29.01|48
1596832500000|2020-08-07 20:35:00|29.38|29.02|29.35|28.99|29.39|29.03|29.32|28.96|87
1596832800000|2020-08-07 20:40:00|29.36|29|29.44|29.08|29.5|29.14|29.35|28.99|92
1596833100000|2020-08-07 20:45:00|29.43|29.07|29.38|29.02|29.46|29.1|29.36|29|75
1596833400000|2020-08-07 20:50:00|29.37|29.01|29.32|28.96|29.38|29.02|29.3|28.94|56
1596833700000|2020-08-07 20:55:00|29.33|28.97|29.44|29.08|29.46|29.1|29.33|28.97|50
1596870000000|2020-08-08 07:00:00|29.57|29.21|29.51|29.15|29.59|29.23|29.5|29.14|32
1596870300000|2020-08-08 07:05:00|29.5|29.14|29.47|29.11|29.52|29.16|29.46|29.1|48
1596870600000|2020-08-08 07:10:00|29.46|29.1|29.41|29.05|29.48|29.12|29.41|29.05|26
1596870900000|2020-08-08 07:15:00|29.42|29.06|29.51|29.15|29.53|29.17|29.42|29.06|53
1596871200000|2020-08-08 07:20:00|29.52|29.16|29.53|29.17|29.53|29.17|29.5|29.14|36
1596871500000|2020-08-08 07:25:00|29.54|29.18|29.54|29.18|29.57|29.21|29.54|29.18|23
1596871800000|2020-08-08 07:30:00|29.53|29.17|29.58|29.22|29.58|29.22|29.53|29.17|36
1596872100000|2020-08-08 07:35:00|29.59|29.23|29.63|29.27|29.64|29.28|29.59|29.23|13
1596872400000|2020-08-08 07:40:00|29.64|29.28|29.6|29.24|29.67|29.31|29.59|29.23|31
1596872700000|2020-08-08 07:45:00|29.59|29.23|29.62|29.26|29.63|29.27|29.57|29.21|46
1596873000000|2020-08-08 07:50:00|29.63|29.27|29.59|29.23|29.63|29.27|29.54|29.18|49
1596873300000|2020-08-08 07:55:00|29.58|29.22|29.56|29.2|29.59|29.23|29.55|29.19|59
1596873600000|2020-08-08 08:00:00|29.55|29.19|29.54|29.18|29.58|29.22|29.53|29.17|39
1596873900000|2020-08-08 08:05:00|29.53|29.17|29.5|29.14|29.54|29.18|29.49|29.13|28
1596874200000|2020-08-08 08:10:00|29.51|29.15|29.5|29.14|29.54|29.18|29.5|29.14|34
1596874500000|2020-08-08 08:15:00|29.49|29.13|29.46|29.1|29.52|29.16|29.45|29.09|72
1596874800000|2020-08-08 08:20:00|29.47|29.11|29.44|29.08|29.47|29.11|29.41|29.05|110
1596875100000|2020-08-08 08:25:00|29.43|29.07|29.44|29.08|29.45|29.09|29.43|29.07|54
1596875400000|2020-08-08 08:30:00|29.45|29.09|29.44|29.08|29.45|29.09|29.43|29.07|44
1596875700000|2020-08-08 08:35:00|29.45|29.09|29.42|29.06|29.46|29.1|29.41|29.05|57
1596876000000|2020-08-08 08:40:00|29.41|29.05|29.46|29.1|29.47|29.11|29.41|29.05|24
1596876300000|2020-08-08 08:45:00|29.47|29.11|29.43|29.07|29.48|29.12|29.43|29.07|66
1596876600000|2020-08-08 08:50:00|29.42|29.06|29.44|29.08|29.44|29.08|29.39|29.03|36
1596876900000|2020-08-08 08:55:00|29.45|29.09|29.45|29.09|29.48|29.12|29.43|29.07|29
1596877200000|2020-08-08 09:00:00|29.44|29.08|29.53|29.17|29.53|29.17|29.41|29.05|25
1596877500000|2020-08-08 09:05:00|29.54|29.18|29.46|29.1|29.55|29.19|29.46|29.1|54
1596877800000|2020-08-08 09:10:00|29.47|29.11|29.54|29.18|29.55|29.19|29.45|29.09|41
1596878100000|2020-08-08 09:15:00|29.55|29.19|29.58|29.22|29.62|29.26|29.54|29.18|45
1596878400000|2020-08-08 09:20:00|29.59|29.23|29.64|29.28|29.65|29.29|29.59|29.23|46
1596878700000|2020-08-08 09:25:00|29.65|29.29|29.65|29.29|29.66|29.3|29.64|29.28|47
1596879000000|2020-08-08 09:30:00|29.66|29.3|29.71|29.35|29.72|29.36|29.65|29.29|44
1596879300000|2020-08-08 09:35:00|29.72|29.36|29.85|29.49|29.86|29.5|29.72|29.36|51
1596879600000|2020-08-08 09:40:00|29.84|29.48|29.78|29.42|29.85|29.49|29.74|29.38|77
1596879900000|2020-08-08 09:45:00|29.79|29.43|29.86|29.5|29.86|29.5|29.78|29.42|74
1596880200000|2020-08-08 09:50:00|29.85|29.49|29.85|29.49|29.87|29.51|29.83|29.47|33
1596880500000|2020-08-08 09:55:00|29.84|29.48|29.85|29.49|29.85|29.49|29.8|29.44|52
1596880800000|2020-08-08 10:00:00|29.86|29.5|29.83|29.47|29.87|29.51|29.79|29.43|37
1596881100000|2020-08-08 10:05:00|29.84|29.48|29.84|29.48|29.85|29.49|29.82|29.46|43
1596881400000|2020-08-08 10:10:00|29.85|29.49|29.93|29.57|29.93|29.57|29.84|29.48|53
1596881700000|2020-08-08 10:15:00|29.94|29.58|30.01|29.65|30.02|29.66|29.93|29.57|35
1596882000000|2020-08-08 10:20:00|30|29.64|29.95|29.59|30|29.64|29.92|29.56|42
1596882300000|2020-08-08 10:25:00|29.94|29.58|29.99|29.63|29.99|29.63|29.92|29.56|39
1596882600000|2020-08-08 10:30:00|30|29.64|29.96|29.6|30.04|29.68|29.96|29.6|56
1596882900000|2020-08-08 10:35:00|29.95|29.59|30.02|29.66|30.02|29.66|29.9|29.54|53
1596883200000|2020-08-08 10:40:00|30.03|29.67|29.97|29.61|30.03|29.67|29.96|29.6|41
1596883500000|2020-08-08 10:45:00|29.98|29.62|29.9|29.54|29.99|29.63|29.9|29.54|85
1596883800000|2020-08-08 10:50:00|29.91|29.55|29.93|29.57|29.94|29.58|29.9|29.54|32
1596884100000|2020-08-08 10:55:00|29.94|29.58|29.94|29.58|29.95|29.59|29.91|29.55|52
1596884400000|2020-08-08 11:00:00|29.93|29.57|30|29.64|30.02|29.66|29.93|29.57|31
1596884700000|2020-08-08 11:05:00|29.99|29.63|30.01|29.65|30.02|29.66|29.98|29.62|51
1596885000000|2020-08-08 11:10:00|30.02|29.66|29.99|29.63|30.04|29.68|29.98|29.62|42
1596885300000|2020-08-08 11:15:00|29.98|29.62|30.03|29.67|30.06|29.7|29.98|29.62|50
1596885600000|2020-08-08 11:20:00|30.02|29.66|29.99|29.63|30.02|29.66|29.96|29.6|60
1596885900000|2020-08-08 11:25:00|29.98|29.62|29.94|29.58|29.99|29.63|29.91|29.55|45
1596886200000|2020-08-08 11:30:00|29.93|29.57|29.93|29.57|29.95|29.59|29.89|29.53|33
1596886500000|2020-08-08 11:35:00|29.94|29.58|29.93|29.57|30.03|29.67|29.92|29.56|54
1596886800000|2020-08-08 11:40:00|29.95|29.59|29.96|29.6|29.96|29.6|29.92|29.56|13
1596887100000|2020-08-08 11:45:00|29.97|29.61|30.02|29.66|30.02|29.66|29.96|29.6|26
1596887400000|2020-08-08 11:50:00|30.03|29.67|30.01|29.65|30.05|29.69|30.01|29.65|40
1596887700000|2020-08-08 11:55:00|30.02|29.66|30|29.64|30.04|29.68|29.99|29.63|49
1596888000000|2020-08-08 12:00:00|30.01|29.65|29.98|29.62|30.05|29.69|29.97|29.61|68
1596888300000|2020-08-08 12:05:00|29.99|29.63|30.04|29.68|30.05|29.69|29.97|29.61|42
1596888600000|2020-08-08 12:10:00|30.03|29.67|30.01|29.65|30.06|29.7|30.01|29.65|43
1596888900000|2020-08-08 12:15:00|30|29.64|29.94|29.58|30.02|29.66|29.94|29.58|34
1596889200000|2020-08-08 12:20:00|29.93|29.57|29.8|29.44|29.94|29.58|29.79|29.43|95
1596889500000|2020-08-08 12:25:00|29.81|29.45|29.83|29.47|29.88|29.52|29.8|29.44|55
1596889800000|2020-08-08 12:30:00|29.84|29.48|29.81|29.45|29.88|29.52|29.81|29.45|58
1596890100000|2020-08-08 12:35:00|29.82|29.46|29.83|29.47|29.86|29.5|29.81|29.45|38
1596890400000|2020-08-08 12:40:00|29.82|29.46|29.84|29.48|29.84|29.48|29.81|29.45|31
1596890700000|2020-08-08 12:45:00|29.85|29.49|29.85|29.49|29.86|29.5|29.84|29.48|41
1596891000000|2020-08-08 12:50:00|29.86|29.5|29.87|29.51|29.88|29.52|29.85|29.49|30
1596891300000|2020-08-08 12:55:00|29.88|29.52|29.95|29.59|29.97|29.61|29.87|29.51|46
1596891600000|2020-08-08 13:00:00|29.94|29.58|29.94|29.58|30.01|29.65|29.92|29.56|59
1596891900000|2020-08-08 13:05:00|29.95|29.59|29.92|29.56|29.98|29.62|29.92|29.56|26
1596892200000|2020-08-08 13:10:00|29.91|29.55|29.85|29.49|29.92|29.56|29.83|29.47|47
1596892500000|2020-08-08 13:15:00|29.86|29.5|29.82|29.46|29.89|29.53|29.79|29.43|65
1596892800000|2020-08-08 13:20:00|29.83|29.47|29.83|29.47|29.85|29.49|29.82|29.46|43
1596893100000|2020-08-08 13:25:00|29.82|29.46|29.83|29.47|29.84|29.48|29.82|29.46|64
1596893400000|2020-08-08 13:30:00|29.84|29.48|29.89|29.53|29.89|29.53|29.83|29.47|45
1596893700000|2020-08-08 13:35:00|29.88|29.52|29.87|29.51|29.9|29.54|29.87|29.51|28
1596894000000|2020-08-08 13:40:00|29.88|29.52|29.84|29.48|29.91|29.55|29.83|29.47|56
1596894300000|2020-08-08 13:45:00|29.83|29.47|29.82|29.46|29.85|29.49|29.82|29.46|54
1596894600000|2020-08-08 13:50:00|29.81|29.45|29.85|29.49|29.87|29.51|29.81|29.45|43
1596894900000|2020-08-08 13:55:00|29.84|29.48|29.83|29.47|29.85|29.49|29.81|29.45|62
1596895200000|2020-08-08 14:00:00|29.84|29.48|29.86|29.5|29.91|29.55|29.84|29.48|74
1596895500000|2020-08-08 14:05:00|29.87|29.51|29.81|29.45|29.87|29.51|29.8|29.44|62
1596895800000|2020-08-08 14:10:00|29.8|29.44|29.78|29.42|29.82|29.46|29.76|29.4|59
1596896100000|2020-08-08 14:15:00|29.77|29.41|29.77|29.41|29.78|29.42|29.66|29.3|81
1596896400000|2020-08-08 14:20:00|29.76|29.4|29.81|29.45|29.81|29.45|29.76|29.4|72
1596896700000|2020-08-08 14:25:00|29.82|29.46|29.9|29.54|29.91|29.55|29.82|29.46|57
1596897000000|2020-08-08 14:30:00|29.89|29.53|29.87|29.51|29.92|29.56|29.84|29.48|48
1596897300000|2020-08-08 14:35:00|29.88|29.52|29.83|29.47|29.88|29.52|29.82|29.46|63
1596897600000|2020-08-08 14:40:00|29.84|29.48|29.88|29.52|29.88|29.52|29.83|29.47|31
1596897900000|2020-08-08 14:45:00|29.87|29.51|29.81|29.45|29.88|29.52|29.8|29.44|77
1596898200000|2020-08-08 14:50:00|29.8|29.44|29.71|29.35|29.81|29.45|29.71|29.35|42
1596898500000|2020-08-08 14:55:00|29.72|29.36|29.74|29.38|29.74|29.38|29.71|29.35|35
1596898800000|2020-08-08 15:00:00|29.75|29.39|29.87|29.51|29.87|29.51|29.74|29.38|35
1596899100000|2020-08-08 15:05:00|29.86|29.5|29.88|29.52|29.89|29.53|29.85|29.49|41
1596899400000|2020-08-08 15:10:00|29.87|29.51|29.9|29.54|29.9|29.54|29.87|29.51|24
1596899700000|2020-08-08 15:15:00|29.89|29.53|29.8|29.44|29.89|29.53|29.78|29.42|47
1596900000000|2020-08-08 15:20:00|29.79|29.43|29.79|29.43|29.81|29.45|29.79|29.43|39
1596900300000|2020-08-08 15:25:00|29.8|29.44|29.86|29.5|29.89|29.53|29.79|29.43|55
1596900600000|2020-08-08 15:30:00|29.87|29.51|29.79|29.43|29.87|29.51|29.79|29.43|49
1596900900000|2020-08-08 15:35:00|29.8|29.44|29.79|29.43|29.81|29.45|29.78|29.42|36
1596901200000|2020-08-08 15:40:00|29.8|29.44|29.76|29.4|29.8|29.44|29.75|29.39|41
1596901500000|2020-08-08 15:45:00|29.75|29.39|29.76|29.4|29.76|29.4|29.74|29.38|42
1596901800000|2020-08-08 15:50:00|29.75|29.39|29.74|29.38|29.76|29.4|29.74|29.38|54
1596902100000|2020-08-08 15:55:00|29.75|29.39|29.72|29.36|29.75|29.39|29.7|29.34|66
1596902400000|2020-08-08 16:00:00|29.73|29.37|29.7|29.34|29.75|29.39|29.7|29.34|33
1596902700000|2020-08-08 16:05:00|29.69|29.33|29.4|29.04|29.7|29.34|29.33|28.97|181
1596903000000|2020-08-08 16:10:00|29.41|29.05|29.47|29.11|29.5|29.14|29.4|29.04|71
1596903300000|2020-08-08 16:15:00|29.46|29.1|29.45|29.09|29.55|29.19|29.4|29.04|78
1596903600000|2020-08-08 16:20:00|29.47|29.11|29.48|29.12|29.53|29.17|29.46|29.1|80
1596903900000|2020-08-08 16:25:00|29.49|29.13|29.47|29.11|29.5|29.14|29.33|28.97|104
1596904200000|2020-08-08 16:30:00|29.48|29.12|29.43|29.07|29.5|29.14|29.37|29.01|68
1596904500000|2020-08-08 16:35:00|29.42|29.06|29.55|29.19|29.55|29.19|29.42|29.06|56
1596904800000|2020-08-08 16:40:00|29.54|29.18|29.59|29.23|29.59|29.23|29.53|29.17|38
1596905100000|2020-08-08 16:45:00|29.58|29.22|29.53|29.17|29.59|29.23|29.52|29.16|48
1596905400000|2020-08-08 16:50:00|29.52|29.16|29.59|29.23|29.6|29.24|29.48|29.12|43
1596905700000|2020-08-08 16:55:00|29.6|29.24|29.57|29.21|29.62|29.26|29.55|29.19|56
1596906000000|2020-08-08 17:00:00|29.56|29.2|29.51|29.15|29.58|29.22|29.51|29.15|73
1596906300000|2020-08-08 17:05:00|29.52|29.16|29.46|29.1|29.53|29.17|29.45|29.09|62
1596906600000|2020-08-08 17:10:00|29.45|29.09|29.46|29.1|29.49|29.13|29.43|29.07|54
1596906900000|2020-08-08 17:15:00|29.45|29.09|29.44|29.08|29.5|29.14|29.43|29.07|70
1596907200000|2020-08-08 17:20:00|29.45|29.09|29.39|29.03|29.45|29.09|29.39|29.03|27
1596907500000|2020-08-08 17:25:00|29.38|29.02|29.44|29.08|29.44|29.08|29.36|29|33
1596907800000|2020-08-08 17:30:00|29.43|29.07|29.48|29.12|29.48|29.12|29.43|29.07|42
1596908100000|2020-08-08 17:35:00|29.49|29.13|29.58|29.22|29.58|29.22|29.49|29.13|38
1596908400000|2020-08-08 17:40:00|29.59|29.23|29.57|29.21|29.61|29.25|29.55|29.19|37
1596908700000|2020-08-08 17:45:00|29.58|29.22|29.58|29.22|29.59|29.23|29.55|29.19|39
1596909000000|2020-08-08 17:50:00|29.59|29.23|29.62|29.26|29.62|29.26|29.58|29.22|26
1596909300000|2020-08-08 17:55:00|29.63|29.27|29.64|29.28|29.65|29.29|29.62|29.26|30
1596909600000|2020-08-08 18:00:00|29.65|29.29|29.58|29.22|29.65|29.29|29.58|29.22|28
1596909900000|2020-08-08 18:05:00|29.57|29.21|29.6|29.24|29.6|29.24|29.56|29.2|28
1596910200000|2020-08-08 18:10:00|29.59|29.23|29.56|29.2|29.6|29.24|29.56|29.2|34
1596910500000|2020-08-08 18:15:00|29.55|29.19|29.56|29.2|29.56|29.2|29.53|29.17|20
1596910800000|2020-08-08 18:20:00|29.55|29.19|29.56|29.2|29.57|29.21|29.55|29.19|28
1596911100000|2020-08-08 18:25:00|29.55|29.19|29.6|29.24|29.6|29.24|29.55|29.19|28
1596911400000|2020-08-08 18:30:00|29.61|29.25|29.65|29.29|29.66|29.3|29.61|29.25|59
1596911700000|2020-08-08 18:35:00|29.66|29.3|29.67|29.31|29.68|29.32|29.6|29.24|75
1596912000000|2020-08-08 18:40:00|29.66|29.3|29.54|29.18|29.67|29.31|29.47|29.11|40
1596912300000|2020-08-08 18:45:00|29.53|29.17|29.6|29.24|29.6|29.24|29.48|29.12|40
1596912600000|2020-08-08 18:50:00|29.59|29.23|29.57|29.21|29.59|29.23|29.55|29.19|31
1596912900000|2020-08-08 18:55:00|29.58|29.22|29.55|29.19|29.59|29.23|29.54|29.18|62
1596913200000|2020-08-08 19:00:00|29.54|29.18|29.52|29.16|29.57|29.21|29.51|29.15|53
1596913500000|2020-08-08 19:05:00|29.51|29.15|29.46|29.1|29.52|29.16|29.46|29.1|41
1596913800000|2020-08-08 19:10:00|29.45|29.09|29.43|29.07|29.47|29.11|29.41|29.05|69
1596914100000|2020-08-08 19:15:00|29.42|29.06|29.48|29.12|29.48|29.12|29.39|29.03|79
1596914400000|2020-08-08 19:20:00|29.49|29.13|29.45|29.09|29.5|29.14|29.43|29.07|35
1596914700000|2020-08-08 19:25:00|29.44|29.08|29.49|29.13|29.51|29.15|29.44|29.08|44
1596915000000|2020-08-08 19:30:00|29.48|29.12|29.45|29.09|29.48|29.12|29.43|29.07|60
1596915300000|2020-08-08 19:35:00|29.46|29.1|29.55|29.19|29.55|29.19|29.46|29.1|30
1596915600000|2020-08-08 19:40:00|29.54|29.18|29.53|29.17|29.55|29.19|29.5|29.14|40
1596915900000|2020-08-08 19:45:00|29.54|29.18|29.52|29.16|29.54|29.18|29.5|29.14|41
1596916200000|2020-08-08 19:50:00|29.51|29.15|29.48|29.12|29.51|29.15|29.45|29.09|30
1596916500000|2020-08-08 19:55:00|29.49|29.13|29.41|29.05|29.49|29.13|29.4|29.04|31
1596916800000|2020-08-08 20:00:00|29.4|29.04|29.35|28.99|29.41|29.05|29.31|28.95|49
1596917100000|2020-08-08 20:05:00|29.36|29|29.37|29.01|29.39|29.03|29.33|28.97|42
1596917400000|2020-08-08 20:10:00|29.38|29.02|29.4|29.04|29.4|29.04|29.37|29.01|25
1596917700000|2020-08-08 20:15:00|29.39|29.03|29.37|29.01|29.4|29.04|29.37|29.01|21
1596918000000|2020-08-08 20:20:00|29.36|29|29.32|28.96|29.36|29|29.29|28.93|37
1596918300000|2020-08-08 20:25:00|29.31|28.95|29.28|28.92|29.32|28.96|29.28|28.92|16
1596918600000|2020-08-08 20:30:00|29.29|28.93|29.27|28.91|29.3|28.94|29.25|28.89|29
1596918900000|2020-08-08 20:35:00|29.26|28.9|29.26|28.9|29.27|28.91|29.2|28.84|63
1596919200000|2020-08-08 20:40:00|29.27|28.91|29.31|28.95|29.31|28.95|29.26|28.9|37
1596919500000|2020-08-08 20:45:00|29.3|28.94|29.34|28.98|29.35|28.99|29.27|28.91|47
1596919800000|2020-08-08 20:50:00|29.35|28.99|29.37|29.01|29.4|29.04|29.34|28.98|21
1596920100000|2020-08-08 20:55:00|29.38|29.02|29.41|29.05|29.41|29.05|29.37|29.01|20
1596920400000|2020-08-08 21:00:00|29.4|29.04|29.41|29.05|29.41|29.05|29.39|29.03|24
1596920700000|2020-08-08 21:05:00|29.42|29.06|29.46|29.1|29.47|29.11|29.41|29.05|29
1596921000000|2020-08-08 21:10:00|29.47|29.11|29.5|29.14|29.5|29.14|29.46|29.1|24
1596921300000|2020-08-08 21:15:00|29.49|29.13|29.54|29.18|29.55|29.19|29.49|29.13|28
1596921600000|2020-08-08 21:20:00|29.55|29.19|29.57|29.21|29.57|29.21|29.54|29.18|17
1596921900000|2020-08-08 21:25:00|29.58|29.22|29.59|29.23|29.6|29.24|29.58|29.22|8
1596922200000|2020-08-08 21:30:00|29.58|29.22|29.53|29.17|29.6|29.24|29.53|29.17|42
1596922500000|2020-08-08 21:35:00|29.54|29.18|29.55|29.19|29.55|29.19|29.53|29.17|54
1596922800000|2020-08-08 21:40:00|29.56|29.2|29.58|29.22|29.59|29.23|29.55|29.19|29
1596923100000|2020-08-08 21:45:00|29.59|29.23|29.64|29.28|29.64|29.28|29.58|29.22|48
1596923400000|2020-08-08 21:50:00|29.65|29.29|29.63|29.27|29.65|29.29|29.61|29.25|13
1596923700000|2020-08-08 21:55:00|29.64|29.28|29.67|29.31|29.67|29.31|29.63|29.27|14
1596924000000|2020-08-08 22:00:00|29.68|29.32|29.63|29.27|29.68|29.32|29.63|29.27|18
1596924300000|2020-08-08 22:05:00|29.62|29.26|29.6|29.24|29.63|29.27|29.6|29.24|7
1596924600000|2020-08-08 22:10:00|29.59|29.23|29.65|29.29|29.65|29.29|29.56|29.2|25
1596924900000|2020-08-08 22:15:00|29.66|29.3|29.66|29.3|29.67|29.31|29.65|29.29|39
1596925200000|2020-08-08 22:20:00|29.67|29.31|29.66|29.3|29.67|29.31|29.65|29.29|24
1596925500000|2020-08-08 22:25:00|29.67|29.31|29.66|29.3|29.67|29.31|29.66|29.3|42
1596925800000|2020-08-08 22:30:00|29.67|29.31|29.6|29.24|29.67|29.31|29.58|29.22|67
1596926100000|2020-08-08 22:35:00|29.61|29.25|29.64|29.28|29.65|29.29|29.6|29.24|34
1596926400000|2020-08-08 22:40:00|29.65|29.29|29.62|29.26|29.65|29.29|29.58|29.22|66
1596926700000|2020-08-08 22:45:00|29.61|29.25|29.58|29.22|29.62|29.26|29.57|29.21|49
1596927000000|2020-08-08 22:50:00|29.6|29.24|29.56|29.2|29.6|29.24|29.53|29.17|79
1596927300000|2020-08-08 22:55:00|29.57|29.21|29.59|29.23|29.6|29.24|29.55|29.19|33
1596927600000|2020-08-08 23:00:00|29.57|29.21|29.59|29.23|29.6|29.24|29.55|29.19|44
1596927900000|2020-08-08 23:05:00|29.6|29.24|29.6|29.24|29.61|29.25|29.59|29.23|49
1596928200000|2020-08-08 23:10:00|29.59|29.23|29.5|29.14|29.6|29.24|29.5|29.14|66
1596928500000|2020-08-08 23:15:00|29.51|29.15|29.47|29.11|29.51|29.15|29.43|29.07|149
1596928800000|2020-08-08 23:20:00|29.46|29.1|29.48|29.12|29.49|29.13|29.45|29.09|127
1596929100000|2020-08-08 23:25:00|29.49|29.13|29.52|29.16|29.53|29.17|29.49|29.13|33
1596929400000|2020-08-08 23:30:00|29.53|29.17|29.53|29.17|29.56|29.2|29.52|29.16|31
1596929700000|2020-08-08 23:35:00|29.54|29.18|29.56|29.2|29.6|29.24|29.54|29.18|33
1596930000000|2020-08-08 23:40:00|29.55|29.19|29.53|29.17|29.56|29.2|29.52|29.16|43
1596930300000|2020-08-08 23:45:00|29.52|29.16|29.58|29.22|29.59|29.23|29.52|29.16|77
1596930600000|2020-08-08 23:50:00|29.57|29.21|29.54|29.18|29.57|29.21|29.51|29.15|30
1596930900000|2020-08-08 23:55:00|29.55|29.19|29.72|29.36|29.73|29.37|29.55|29.19|56
1596931200000|2020-08-09 00:00:00|29.73|29.37|29.66|29.3|29.77|29.41|29.66|29.3|73
1596931500000|2020-08-09 00:05:00|29.65|29.29|29.69|29.33|29.74|29.38|29.65|29.29|89
1596931800000|2020-08-09 00:10:00|29.68|29.32|29.77|29.41|29.77|29.41|29.68|29.32|26
1596932100000|2020-08-09 00:15:00|29.78|29.42|29.84|29.48|29.84|29.48|29.76|29.4|21
1596932400000|2020-08-09 00:20:00|29.85|29.49|29.94|29.58|29.94|29.58|29.83|29.47|124
1596932700000|2020-08-09 00:25:00|29.95|29.59|30.03|29.67|30.03|29.67|29.94|29.58|114
1596933000000|2020-08-09 00:30:00|30.02|29.66|29.93|29.57|30.02|29.66|29.92|29.56|86
1596933300000|2020-08-09 00:35:00|29.92|29.56|29.98|29.62|29.99|29.63|29.9|29.54|97
1596933600000|2020-08-09 00:40:00|29.97|29.61|29.93|29.57|29.98|29.62|29.9|29.54|87
1596933900000|2020-08-09 00:45:00|29.94|29.58|29.93|29.57|29.99|29.63|29.93|29.57|68
1596934200000|2020-08-09 00:50:00|29.94|29.58|29.83|29.47|29.94|29.58|29.82|29.46|85
1596934500000|2020-08-09 00:55:00|29.84|29.48|29.85|29.49|29.92|29.56|29.84|29.48|39
1596934800000|2020-08-09 01:00:00|29.86|29.5|29.88|29.52|29.91|29.55|29.85|29.49|57
1596935100000|2020-08-09 01:05:00|29.87|29.51|29.82|29.46|29.89|29.53|29.81|29.45|88
1596935400000|2020-08-09 01:10:00|29.81|29.45|29.8|29.44|29.82|29.46|29.75|29.39|63
1596935700000|2020-08-09 01:15:00|29.79|29.43|29.73|29.37|29.79|29.43|29.73|29.37|47
1596936000000|2020-08-09 01:20:00|29.74|29.38|29.74|29.38|29.79|29.43|29.72|29.36|81
1596936300000|2020-08-09 01:25:00|29.73|29.37|29.8|29.44|29.8|29.44|29.72|29.36|50
1596936600000|2020-08-09 01:30:00|29.81|29.45|29.77|29.41|29.81|29.45|29.77|29.41|17
1596936900000|2020-08-09 01:35:00|29.78|29.42|29.81|29.45|29.81|29.45|29.74|29.38|40
1596937200000|2020-08-09 01:40:00|29.8|29.44|29.71|29.35|29.8|29.44|29.69|29.33|78
1596937500000|2020-08-09 01:45:00|29.72|29.36|29.67|29.31|29.74|29.38|29.66|29.3|82
1596937800000|2020-08-09 01:50:00|29.68|29.32|29.76|29.4|29.76|29.4|29.68|29.32|50
1596938100000|2020-08-09 01:55:00|29.77|29.41|29.74|29.38|29.79|29.43|29.74|29.38|38
1596938400000|2020-08-09 02:00:00|29.73|29.37|29.74|29.38|29.77|29.41|29.73|29.37|21
1596938700000|2020-08-09 02:05:00|29.73|29.37|29.74|29.38|29.74|29.38|29.71|29.35|48
1596939000000|2020-08-09 02:10:00|29.73|29.37|29.72|29.36|29.74|29.38|29.71|29.35|38
1596939300000|2020-08-09 02:15:00|29.71|29.35|29.74|29.38|29.75|29.39|29.71|29.35|24
1596939600000|2020-08-09 02:20:00|29.75|29.39|29.78|29.42|29.8|29.44|29.74|29.38|36
1596939900000|2020-08-09 02:25:00|29.79|29.43|29.69|29.33|29.79|29.43|29.68|29.32|41
1596940200000|2020-08-09 02:30:00|29.68|29.32|29.67|29.31|29.68|29.32|29.65|29.29|94
1596940500000|2020-08-09 02:35:00|29.68|29.32|29.68|29.32|29.68|29.32|29.64|29.28|33
1596940800000|2020-08-09 02:40:00|29.67|29.31|29.73|29.37|29.75|29.39|29.67|29.31|43
1596941100000|2020-08-09 02:45:00|29.74|29.38|29.64|29.28|29.74|29.38|29.62|29.26|67
1596941400000|2020-08-09 02:50:00|29.65|29.29|29.72|29.36|29.74|29.38|29.65|29.29|46
1596941700000|2020-08-09 02:55:00|29.71|29.35|29.7|29.34|29.72|29.36|29.65|29.29|57
1596942000000|2020-08-09 03:00:00|29.69|29.33|29.69|29.33|29.69|29.33|29.65|29.29|26
1596942300000|2020-08-09 03:05:00|29.68|29.32|29.72|29.36|29.73|29.37|29.65|29.29|29
1596942600000|2020-08-09 03:10:00|29.71|29.35|29.72|29.36|29.72|29.36|29.65|29.29|43
1596942900000|2020-08-09 03:15:00|29.71|29.35|29.71|29.35|29.74|29.38|29.69|29.33|63
1596943200000|2020-08-09 03:20:00|29.7|29.34|29.68|29.32|29.71|29.35|29.68|29.32|25
1596943500000|2020-08-09 03:25:00|29.69|29.33|29.79|29.43|29.79|29.43|29.69|29.33|35
1596943800000|2020-08-09 03:30:00|29.78|29.42|29.79|29.43|29.85|29.49|29.76|29.4|34
1596944100000|2020-08-09 03:35:00|29.78|29.42|29.84|29.48|29.84|29.48|29.77|29.41|39
1596944400000|2020-08-09 03:40:00|29.83|29.47|29.74|29.38|29.83|29.47|29.7|29.34|69
1596944700000|2020-08-09 03:45:00|29.73|29.37|29.73|29.37|29.77|29.41|29.72|29.36|39
1596945000000|2020-08-09 03:50:00|29.74|29.38|29.74|29.38|29.75|29.39|29.71|29.35|35
1596945300000|2020-08-09 03:55:00|29.73|29.37|29.75|29.39|29.77|29.41|29.73|29.37|29
1596945600000|2020-08-09 04:00:00|29.74|29.38|29.72|29.36|29.74|29.38|29.7|29.34|39
1596945900000|2020-08-09 04:05:00|29.73|29.37|29.74|29.38|29.76|29.4|29.72|29.36|40
1596946200000|2020-08-09 04:10:00|29.73|29.37|29.73|29.37|29.75|29.39|29.71|29.35|59
1596946500000|2020-08-09 04:15:00|29.74|29.38|29.69|29.33|29.74|29.38|29.67|29.31|48
1596946800000|2020-08-09 04:20:00|29.7|29.34|29.74|29.38|29.74|29.38|29.69|29.33|52
1596947100000|2020-08-09 04:25:00|29.73|29.37|29.69|29.33|29.75|29.39|29.67|29.31|108
1596947400000|2020-08-09 04:30:00|29.68|29.32|29.68|29.32|29.7|29.34|29.67|29.31|82
1596947700000|2020-08-09 04:35:00|29.69|29.33|29.72|29.36|29.73|29.37|29.68|29.32|40
1596948000000|2020-08-09 04:40:00|29.71|29.35|29.72|29.36|29.75|29.39|29.7|29.34|64
1596948300000|2020-08-09 04:45:00|29.71|29.35|29.68|29.32|29.72|29.36|29.68|29.32|49
1596948600000|2020-08-09 04:50:00|29.69|29.33|29.65|29.29|29.7|29.34|29.65|29.29|21
1596948900000|2020-08-09 04:55:00|29.64|29.28|29.62|29.26|29.65|29.29|29.58|29.22|43
1596949200000|2020-08-09 05:00:00|29.61|29.25|29.65|29.29|29.67|29.31|29.6|29.24|75
1596949500000|2020-08-09 05:05:00|29.64|29.28|29.62|29.26|29.66|29.3|29.61|29.25|51
1596949800000|2020-08-09 05:10:00|29.61|29.25|29.63|29.27|29.64|29.28|29.61|29.25|44
1596950100000|2020-08-09 05:15:00|29.62|29.26|29.69|29.33|29.71|29.35|29.62|29.26|58
1596950400000|2020-08-09 05:20:00|29.7|29.34|29.7|29.34|29.73|29.37|29.69|29.33|50
1596950700000|2020-08-09 05:25:00|29.71|29.35|29.68|29.32|29.71|29.35|29.68|29.32|52
1596951000000|2020-08-09 05:30:00|29.69|29.33|29.66|29.3|29.69|29.33|29.65|29.29|42
1596951300000|2020-08-09 05:35:00|29.65|29.29|29.51|29.15|29.66|29.3|29.49|29.13|75
1596951600000|2020-08-09 05:40:00|29.52|29.16|29.57|29.21|29.57|29.21|29.51|29.15|33
1596951900000|2020-08-09 05:45:00|29.58|29.22|29.55|29.19|29.61|29.25|29.55|29.19|42
1596952200000|2020-08-09 05:50:00|29.54|29.18|29.51|29.15|29.55|29.19|29.51|29.15|64
1596952500000|2020-08-09 05:55:00|29.5|29.14|29.44|29.08|29.52|29.16|29.44|29.08|44
1596952800000|2020-08-09 06:00:00|29.45|29.09|29.55|29.19|29.58|29.22|29.45|29.09|37
1596953100000|2020-08-09 06:05:00|29.54|29.18|29.54|29.18|29.6|29.24|29.53|29.17|35
1596953400000|2020-08-09 06:10:00|29.55|29.19|29.54|29.18|29.6|29.24|29.54|29.18|26
1596953700000|2020-08-09 06:15:00|29.53|29.17|29.54|29.18|29.59|29.23|29.51|29.15|55
1596954000000|2020-08-09 06:20:00|29.55|29.19|29.58|29.22|29.59|29.23|29.54|29.18|38
1596954300000|2020-08-09 06:25:00|29.57|29.21|29.6|29.24|29.6|29.24|29.56|29.2|30
1596954600000|2020-08-09 06:30:00|29.61|29.25|29.61|29.25|29.61|29.25|29.57|29.21|25
1596954900000|2020-08-09 06:35:00|29.6|29.24|29.57|29.21|29.6|29.24|29.57|29.21|10
1596955200000|2020-08-09 06:40:00|29.58|29.22|29.55|29.19|29.58|29.22|29.54|29.18|40
1596955500000|2020-08-09 06:45:00|29.56|29.2|29.5|29.14|29.56|29.2|29.49|29.13|31
1596955800000|2020-08-09 06:50:00|29.49|29.13|29.5|29.14|29.51|29.15|29.49|29.13|38
1596956100000|2020-08-09 06:55:00|29.51|29.15|29.51|29.15|29.53|29.17|29.5|29.14|41
1596956400000|2020-08-09 07:00:00|29.5|29.14|29.51|29.15|29.52|29.16|29.5|29.14|36
1596956700000|2020-08-09 07:05:00|29.5|29.14|29.54|29.18|29.54|29.18|29.5|29.14|38
1596957000000|2020-08-09 07:10:00|29.55|29.19|29.63|29.27|29.65|29.29|29.54|29.18|33
1596957300000|2020-08-09 07:15:00|29.62|29.26|29.65|29.29|29.67|29.31|29.62|29.26|32
1596957600000|2020-08-09 07:20:00|29.64|29.28|29.54|29.18|29.64|29.28|29.54|29.18|47
1596957900000|2020-08-09 07:25:00|29.55|29.19|29.61|29.25|29.61|29.25|29.54|29.18|65
1596958200000|2020-08-09 07:30:00|29.6|29.24|29.55|29.19|29.61|29.25|29.54|29.18|54
1596958500000|2020-08-09 07:35:00|29.54|29.18|29.56|29.2|29.58|29.22|29.54|29.18|63
1596958800000|2020-08-09 07:40:00|29.55|29.19|29.59|29.23|29.59|29.23|29.55|29.19|29
1596959100000|2020-08-09 07:45:00|29.6|29.24|29.62|29.26|29.63|29.27|29.59|29.23|19
1596959400000|2020-08-09 07:50:00|29.61|29.25|29.62|29.26|29.63|29.27|29.59|29.23|36
1596959700000|2020-08-09 07:55:00|29.61|29.25|29.62|29.26|29.63|29.27|29.59|29.23|8
1596960000000|2020-08-09 08:00:00|29.61|29.25|29.61|29.25|29.64|29.28|29.58|29.22|53
1596960300000|2020-08-09 08:05:00|29.62|29.26|29.58|29.22|29.62|29.26|29.58|29.22|11
1596960600000|2020-08-09 08:10:00|29.57|29.21|29.52|29.16|29.57|29.21|29.51|29.15|30
1596960900000|2020-08-09 08:15:00|29.51|29.15|29.52|29.16|29.52|29.16|29.51|29.15|18
1596961200000|2020-08-09 08:20:00|29.51|29.15|29.44|29.08|29.52|29.16|29.44|29.08|26
1596961500000|2020-08-09 08:25:00|29.45|29.09|29.48|29.12|29.5|29.14|29.45|29.09|46
1596961800000|2020-08-09 08:30:00|29.47|29.11|29.44|29.08|29.48|29.12|29.43|29.07|38
1596962100000|2020-08-09 08:35:00|29.43|29.07|29.45|29.09|29.45|29.09|29.43|29.07|15
1596962400000|2020-08-09 08:40:00|29.44|29.08|29.44|29.08|29.44|29.08|29.41|29.05|23
1596962700000|2020-08-09 08:45:00|29.43|29.07|29.43|29.07|29.47|29.11|29.43|29.07|11
1596963000000|2020-08-09 08:50:00|29.42|29.06|29.42|29.06|29.42|29.06|29.4|29.04|19
1596963300000|2020-08-09 08:55:00|29.43|29.07|29.48|29.12|29.48|29.12|29.42|29.06|38
1596963600000|2020-08-09 09:00:00|29.49|29.13|29.52|29.16|29.52|29.16|29.48|29.12|18
1596963900000|2020-08-09 09:05:00|29.51|29.15|29.52|29.16|29.52|29.16|29.51|29.15|30
1596964200000|2020-08-09 09:10:00|29.53|29.17|29.52|29.16|29.53|29.17|29.52|29.16|4
1596964500000|2020-08-09 09:15:00|29.51|29.15|29.47|29.11|29.52|29.16|29.47|29.11|37
1596964800000|2020-08-09 09:20:00|29.46|29.1|29.49|29.13|29.49|29.13|29.46|29.1|28
1596965100000|2020-08-09 09:25:00|29.48|29.12|29.48|29.12|29.49|29.13|29.48|29.12|13
1596965400000|2020-08-09 09:30:00|29.47|29.11|29.44|29.08|29.48|29.12|29.43|29.07|26
1596965700000|2020-08-09 09:35:00|29.43|29.07|29.44|29.08|29.45|29.09|29.4|29.04|54
1596966000000|2020-08-09 09:40:00|29.43|29.07|29.43|29.07|29.45|29.09|29.43|29.07|19
1596966300000|2020-08-09 09:45:00|29.44|29.08|29.43|29.07|29.44|29.08|29.42|29.06|20
1596966600000|2020-08-09 09:50:00|29.42|29.06|29.15|28.79|29.43|29.07|29.08|28.72|96
1596966900000|2020-08-09 09:55:00|29.16|28.8|29.24|28.88|29.28|28.92|29.15|28.79|76
1596967200000|2020-08-09 10:00:00|29.23|28.87|29.28|28.92|29.29|28.93|29.17|28.81|68
1596967500000|2020-08-09 10:05:00|29.29|28.93|29.26|28.9|29.29|28.93|29.24|28.88|26
1596967800000|2020-08-09 10:10:00|29.27|28.91|29.23|28.87|29.28|28.92|29.22|28.86|103
1596968100000|2020-08-09 10:15:00|29.22|28.86|29.28|28.92|29.28|28.92|29.21|28.85|29
1596968400000|2020-08-09 10:20:00|29.29|28.93|29.26|28.9|29.29|28.93|29.25|28.89|26
1596968700000|2020-08-09 10:25:00|29.25|28.89|29.28|28.92|29.29|28.93|29.25|28.89|34
1596969000000|2020-08-09 10:30:00|29.29|28.93|29.32|28.96|29.32|28.96|29.29|28.93|16
1596969300000|2020-08-09 10:35:00|29.31|28.95|29.34|28.98|29.35|28.99|29.31|28.95|30
1596969600000|2020-08-09 10:40:00|29.33|28.97|29.3|28.94|29.34|28.98|29.3|28.94|14
1596969900000|2020-08-09 10:45:00|29.31|28.95|29.28|28.92|29.31|28.95|29.28|28.92|34
1596970200000|2020-08-09 10:50:00|29.29|28.93|29.3|28.94|29.31|28.95|29.28|28.92|36
1596970500000|2020-08-09 10:55:00|29.29|28.93|29.32|28.96|29.32|28.96|29.29|28.93|16
1596970800000|2020-08-09 11:00:00|29.33|28.97|29.4|29.04|29.4|29.04|29.32|28.96|28
1596971100000|2020-08-09 11:05:00|29.41|29.05|29.4|29.04|29.42|29.06|29.4|29.04|20
1596971400000|2020-08-09 11:10:00|29.41|29.05|29.41|29.05|29.44|29.08|29.4|29.04|23
1596971700000|2020-08-09 11:15:00|29.42|29.06|29.42|29.06|29.42|29.06|29.41|29.05|9
1596972000000|2020-08-09 11:20:00|29.41|29.05|29.41|29.05|29.42|29.06|29.41|29.05|13
1596972300000|2020-08-09 11:25:00|29.4|29.04|29.4|29.04|29.41|29.05|29.39|29.03|11
1596972600000|2020-08-09 11:30:00|29.41|29.05|29.43|29.07|29.43|29.07|29.4|29.04|37
1596972900000|2020-08-09 11:35:00|29.42|29.06|29.38|29.02|29.43|29.07|29.38|29.02|29
1596973200000|2020-08-09 11:40:00|29.39|29.03|29.41|29.05|29.42|29.06|29.39|29.03|23
1596973500000|2020-08-09 11:45:00|29.42|29.06|29.42|29.06|29.43|29.07|29.41|29.05|11
1596973800000|2020-08-09 11:50:00|29.41|29.05|29.31|28.95|29.41|29.05|29.31|28.95|36
1596974100000|2020-08-09 11:55:00|29.3|28.94|29.41|29.05|29.41|29.05|29.3|28.94|30
1596974400000|2020-08-09 12:00:00|29.4|29.04|29.31|28.95|29.4|29.04|29.29|28.93|62
1596974700000|2020-08-09 12:05:00|29.32|28.96|29.22|28.86|29.32|28.96|29.22|28.86|46
1596975000000|2020-08-09 12:10:00|29.23|28.87|29.22|28.86|29.27|28.91|29.21|28.85|86
1596975300000|2020-08-09 12:15:00|29.23|28.87|29.25|28.89|29.27|28.91|29.23|28.87|17
1596975600000|2020-08-09 12:20:00|29.26|28.9|29.19|28.83|29.26|28.9|29.18|28.82|68
1596975900000|2020-08-09 12:25:00|29.18|28.82|29.12|28.76|29.19|28.83|29.11|28.75|50
1596976200000|2020-08-09 12:30:00|29.11|28.75|29.17|28.81|29.19|28.83|29.11|28.75|55
1596976500000|2020-08-09 12:35:00|29.18|28.82|29.11|28.75|29.18|28.82|29.11|28.75|44
1596976800000|2020-08-09 12:40:00|29.1|28.74|28.97|28.61|29.11|28.75|28.88|28.52|81
1596977100000|2020-08-09 12:45:00|28.96|28.6|29.09|28.73|29.09|28.73|28.96|28.6|50
1596977400000|2020-08-09 12:50:00|29.1|28.74|29.1|28.74|29.12|28.76|29.09|28.73|43
1596977700000|2020-08-09 12:55:00|29.09|28.73|29.1|28.74|29.1|28.74|29.02|28.66|62
1596978000000|2020-08-09 13:00:00|29.11|28.75|28.91|28.55|29.13|28.77|28.91|28.55|45
1596978300000|2020-08-09 13:05:00|28.92|28.56|29.04|28.68|29.04|28.68|28.92|28.56|53
1596978600000|2020-08-09 13:10:00|29.05|28.69|29.17|28.81|29.18|28.82|29.05|28.69|65
1596978900000|2020-08-09 13:15:00|29.16|28.8|29.15|28.79|29.18|28.82|29.14|28.78|100
1596979200000|2020-08-09 13:20:00|29.16|28.8|29.16|28.8|29.17|28.81|29.15|28.79|47
1596979500000|2020-08-09 13:25:00|29.17|28.81|29.18|28.82|29.19|28.83|29.16|28.8|16
1596979800000|2020-08-09 13:30:00|29.19|28.83|29.17|28.81|29.19|28.83|29.17|28.81|13
1596980100000|2020-08-09 13:35:00|29.16|28.8|29.08|28.72|29.17|28.81|29.06|28.7|37
1596980400000|2020-08-09 13:40:00|29.07|28.71|29.04|28.68|29.07|28.71|29|28.64|36
1596980700000|2020-08-09 13:45:00|29.03|28.67|29.08|28.72|29.08|28.72|28.98|28.62|42
1596981000000|2020-08-09 13:50:00|29.09|28.73|29|28.64|29.09|28.73|28.98|28.62|52
1596981300000|2020-08-09 13:55:00|29.01|28.65|28.99|28.63|29.01|28.65|28.99|28.63|29
1596981600000|2020-08-09 14:00:00|28.98|28.62|29.05|28.69|29.07|28.71|28.97|28.61|26
1596981900000|2020-08-09 14:05:00|29.04|28.68|28.78|28.42|29.04|28.68|28.69|28.33|66
1596982200000|2020-08-09 14:10:00|28.77|28.41|28.81|28.45|28.82|28.46|28.68|28.32|87
1596982500000|2020-08-09 14:15:00|28.8|28.44|28.84|28.48|28.87|28.51|28.8|28.44|64
1596982800000|2020-08-09 14:20:00|28.85|28.49|28.82|28.46|28.91|28.55|28.82|28.46|40
1596983100000|2020-08-09 14:25:00|28.83|28.47|28.86|28.5|28.89|28.53|28.83|28.47|40
1596983400000|2020-08-09 14:30:00|28.85|28.49|28.79|28.43|28.86|28.5|28.69|28.33|89
1596983700000|2020-08-09 14:35:00|28.78|28.42|28.73|28.37|28.8|28.44|28.73|28.37|38
1596984000000|2020-08-09 14:40:00|28.72|28.36|28.6|28.24|28.74|28.38|28.56|28.2|112
1596984300000|2020-08-09 14:45:00|28.59|28.23|28.66|28.3|28.75|28.39|28.58|28.22|71
1596984600000|2020-08-09 14:50:00|28.65|28.29|28.65|28.29|28.67|28.31|28.63|28.27|47
1596984900000|2020-08-09 14:55:00|28.66|28.3|28.56|28.2|28.66|28.3|28.51|28.15|60
1596985200000|2020-08-09 15:00:00|28.57|28.21|28.62|28.26|28.73|28.37|28.56|28.2|100
1596985500000|2020-08-09 15:05:00|28.61|28.25|28.45|28.09|28.68|28.32|28.42|28.06|89
1596985800000|2020-08-09 15:10:00|28.46|28.1|28.53|28.17|28.53|28.17|28.41|28.05|63
1596986100000|2020-08-09 15:15:00|28.54|28.18|28.57|28.21|28.65|28.29|28.54|28.18|50
1596986400000|2020-08-09 15:20:00|28.58|28.22|28.64|28.28|28.7|28.34|28.57|28.21|51
1596986700000|2020-08-09 15:25:00|28.63|28.27|28.64|28.28|28.66|28.3|28.62|28.26|42
1596987000000|2020-08-09 15:30:00|28.65|28.29|28.73|28.37|28.74|28.38|28.64|28.28|40
1596987300000|2020-08-09 15:35:00|28.74|28.38|28.7|28.34|28.76|28.4|28.67|28.31|77
1596987600000|2020-08-09 15:40:00|28.69|28.33|28.79|28.43|28.79|28.43|28.69|28.33|57
1596987900000|2020-08-09 15:45:00|28.8|28.44|28.75|28.39|28.8|28.44|28.72|28.36|48
1596988200000|2020-08-09 15:50:00|28.76|28.4|28.81|28.45|28.82|28.46|28.76|28.4|44
1596988500000|2020-08-09 15:55:00|28.8|28.44|28.68|28.32|28.8|28.44|28.67|28.31|41
1596988800000|2020-08-09 16:00:00|28.69|28.33|28.8|28.44|28.8|28.44|28.68|28.32|36
1596989100000|2020-08-09 16:05:00|28.79|28.43|28.89|28.53|28.9|28.54|28.79|28.43|41
1596989400000|2020-08-09 16:10:00|28.9|28.54|29.04|28.68|29.04|28.68|28.9|28.54|55
1596989700000|2020-08-09 16:15:00|29.05|28.69|29.06|28.7|29.06|28.7|28.98|28.62|52
1596990000000|2020-08-09 16:20:00|29.07|28.71|28.96|28.6|29.07|28.71|28.95|28.59|56
1596990300000|2020-08-09 16:25:00|28.97|28.61|29.03|28.67|29.03|28.67|28.97|28.61|39
1596990600000|2020-08-09 16:30:00|29.02|28.66|28.96|28.6|29.02|28.66|28.89|28.53|55
1596990900000|2020-08-09 16:35:00|28.95|28.59|28.9|28.54|28.96|28.6|28.88|28.52|30
1596991200000|2020-08-09 16:40:00|28.91|28.55|28.87|28.51|28.91|28.55|28.86|28.5|59
1596991500000|2020-08-09 16:45:00|28.86|28.5|28.79|28.43|28.87|28.51|28.79|28.43|60
1596991800000|2020-08-09 16:50:00|28.8|28.44|28.68|28.32|28.8|28.44|28.67|28.31|69
1596992100000|2020-08-09 16:55:00|28.69|28.33|28.76|28.4|28.77|28.41|28.69|28.33|52
1596992400000|2020-08-09 17:00:00|28.77|28.41|28.73|28.37|28.77|28.41|28.68|28.32|52
1596992700000|2020-08-09 17:05:00|28.74|28.38|28.75|28.39|28.77|28.41|28.73|28.37|32
1596993000000|2020-08-09 17:10:00|28.74|28.38|28.71|28.35|28.75|28.39|28.6|28.24|52
1596993300000|2020-08-09 17:15:00|28.72|28.36|28.64|28.28|28.74|28.38|28.63|28.27|45
1596993600000|2020-08-09 17:20:00|28.65|28.29|28.71|28.35|28.71|28.35|28.63|28.27|49
1596993900000|2020-08-09 17:25:00|28.7|28.34|28.78|28.42|28.79|28.43|28.7|28.34|70
1596994200000|2020-08-09 17:30:00|28.77|28.41|28.71|28.35|28.78|28.42|28.7|28.34|89
1596994500000|2020-08-09 17:35:00|28.72|28.36|28.62|28.26|28.72|28.36|28.61|28.25|58
1596994800000|2020-08-09 17:40:00|28.63|28.27|28.59|28.23|28.63|28.27|28.58|28.22|33
1596995100000|2020-08-09 17:45:00|28.58|28.22|28.54|28.18|28.59|28.23|28.47|28.11|65
1596995400000|2020-08-09 17:50:00|28.53|28.17|28.6|28.24|28.61|28.25|28.53|28.17|55
1596995700000|2020-08-09 17:55:00|28.59|28.23|28.53|28.17|28.6|28.24|28.53|28.17|31
1596996000000|2020-08-09 18:00:00|28.54|28.18|28.7|28.34|28.7|28.34|28.54|28.18|43
1596996300000|2020-08-09 18:05:00|28.71|28.35|28.69|28.33|28.73|28.37|28.69|28.33|16
1596996600000|2020-08-09 18:10:00|28.68|28.32|28.71|28.35|28.76|28.4|28.66|28.3|31
1596996900000|2020-08-09 18:15:00|28.7|28.34|28.69|28.33|28.71|28.35|28.69|28.33|44
1596997200000|2020-08-09 18:20:00|28.7|28.34|28.73|28.37|28.74|28.38|28.69|28.33|20
1596997500000|2020-08-09 18:25:00|28.74|28.38|28.78|28.42|28.78|28.42|28.73|28.37|11
1596997800000|2020-08-09 18:30:00|28.77|28.41|28.65|28.29|28.78|28.42|28.65|28.29|25
1596998100000|2020-08-09 18:35:00|28.66|28.3|28.66|28.3|28.7|28.34|28.65|28.29|33
1596998400000|2020-08-09 18:40:00|28.65|28.29|28.79|28.43|28.81|28.45|28.65|28.29|73
1596998700000|2020-08-09 18:45:00|28.8|28.44|28.77|28.41|28.81|28.45|28.73|28.37|87
1596999000000|2020-08-09 18:50:00|28.76|28.4|28.88|28.52|28.88|28.52|28.76|28.4|53
1596999300000|2020-08-09 18:55:00|28.87|28.51|28.95|28.59|28.95|28.59|28.87|28.51|47
1596999600000|2020-08-09 19:00:00|28.96|28.6|28.91|28.55|28.96|28.6|28.89|28.53|24
1596999900000|2020-08-09 19:05:00|28.92|28.56|28.93|28.57|28.97|28.61|28.91|28.55|28
1597000200000|2020-08-09 19:10:00|28.92|28.56|28.9|28.54|28.94|28.58|28.9|28.54|33
1597000500000|2020-08-09 19:15:00|28.91|28.55|28.99|28.63|29|28.64|28.9|28.54|47
1597000800000|2020-08-09 19:20:00|29|28.64|28.97|28.61|29.02|28.66|28.97|28.61|72
1597001100000|2020-08-09 19:25:00|28.96|28.6|29|28.64|29.02|28.66|28.96|28.6|53
1597001400000|2020-08-09 19:30:00|29.01|28.65|28.93|28.57|29.01|28.65|28.91|28.55|41
1597001700000|2020-08-09 19:35:00|28.94|28.58|28.94|28.58|28.96|28.6|28.93|28.57|25
1597002000000|2020-08-09 19:40:00|28.93|28.57|28.93|28.57|28.94|28.58|28.9|28.54|71
1597002300000|2020-08-09 19:45:00|28.93|28.57|29|28.64|29|28.64|28.93|28.57|27
1597002600000|2020-08-09 19:50:00|29.01|28.65|28.99|28.63|29.03|28.67|28.99|28.63|53
1597002900000|2020-08-09 19:55:00|29|28.64|28.99|28.63|29|28.64|28.98|28.62|6
1597003200000|2020-08-09 20:00:00|29|28.64|29|28.64|29.01|28.65|28.99|28.63|31
1597003500000|2020-08-09 20:05:00|29.01|28.65|29|28.64|29.01|28.65|28.99|28.63|38
1597003800000|2020-08-09 20:10:00|28.99|28.63|29.07|28.71|29.07|28.71|28.98|28.62|89
1597004100000|2020-08-09 20:15:00|29.06|28.7|28.95|28.59|29.07|28.71|28.92|28.56|68
1597004400000|2020-08-09 20:20:00|28.94|28.58|28.96|28.6|28.96|28.6|28.88|28.52|53
1597004700000|2020-08-09 20:25:00|28.95|28.59|28.91|28.55|28.95|28.59|28.9|28.54|17
1597005000000|2020-08-09 20:30:00|28.92|28.56|29.01|28.65|29.01|28.65|28.92|28.56|30
1597005300000|2020-08-09 20:35:00|29.02|28.66|29.02|28.66|29.04|28.68|28.99|28.63|106
1597005600000|2020-08-09 20:40:00|29.01|28.65|29|28.64|29.02|28.66|28.98|28.62|50
1597005900000|2020-08-09 20:45:00|29.01|28.65|29.05|28.69|29.05|28.69|29|28.64|21
1597006200000|2020-08-09 20:50:00|29.06|28.7|29.07|28.71|29.07|28.71|29.05|28.69|40
1597006500000|2020-08-09 20:55:00|29.08|28.72|29.1|28.74|29.1|28.74|29.07|28.71|35
1597006800000|2020-08-09 21:00:00|29.11|28.75|29.17|28.81|29.17|28.81|29.1|28.74|27
1597007100000|2020-08-09 21:05:00|29.16|28.8|29.16|28.8|29.18|28.82|29.13|28.77|34
1597007400000|2020-08-09 21:10:00|29.15|28.79|29.16|28.8|29.17|28.81|29.1|28.74|50
1597007700000|2020-08-09 21:15:00|29.15|28.79|29.16|28.8|29.18|28.82|29.15|28.79|22
1597008000000|2020-08-09 21:20:00|29.17|28.81|29.09|28.73|29.17|28.81|29.09|28.73|37
1597008300000|2020-08-09 21:25:00|29.1|28.74|29.1|28.74|29.12|28.76|29.09|28.73|67
1597008600000|2020-08-09 21:30:00|29.09|28.73|29.07|28.71|29.1|28.74|29.06|28.7|45
1597008900000|2020-08-09 21:35:00|29.08|28.72|29.12|28.76|29.12|28.76|29.07|28.71|35
1597009200000|2020-08-09 21:40:00|29.11|28.75|29.13|28.77|29.16|28.8|29.11|28.75|27
1597009500000|2020-08-09 21:45:00|29.14|28.78|29.18|28.82|29.18|28.82|29.13|28.77|23
1597009800000|2020-08-09 21:50:00|29.17|28.81|29.17|28.81|29.19|28.83|29.17|28.81|15
1597010100000|2020-08-09 21:55:00|29.16|28.8|29.2|28.84|29.2|28.84|29.14|28.78|33
1597010400000|2020-08-09 22:00:00|29.19|28.83|29.16|28.8|29.2|28.84|29.16|28.8|70
1597010700000|2020-08-09 22:05:00|29.17|28.81|29.15|28.79|29.17|28.81|29.14|28.78|39
1597011000000|2020-08-09 22:10:00|29.14|28.78|29.08|28.72|29.14|28.78|29.08|28.72|34
1597011300000|2020-08-09 22:15:00|29.07|28.71|29.13|28.77|29.14|28.78|29.06|28.7|57
1597011600000|2020-08-09 22:20:00|29.14|28.78|29.11|28.75|29.14|28.78|29.09|28.73|64
1597011900000|2020-08-09 22:25:00|29.1|28.74|29.09|28.73|29.11|28.75|29.08|28.72|32
1597012200000|2020-08-09 22:30:00|29.1|28.74|28.99|28.63|29.1|28.74|28.98|28.62|87
1597012500000|2020-08-09 22:35:00|28.98|28.62|29.07|28.71|29.07|28.71|28.97|28.61|40
1597012800000|2020-08-09 22:40:00|29.08|28.72|28.97|28.61|29.08|28.72|28.97|28.61|109
1597013100000|2020-08-09 22:45:00|28.98|28.62|28.98|28.62|29|28.64|28.96|28.6|32
1597013400000|2020-08-09 22:50:00|28.97|28.61|28.99|28.63|29|28.64|28.96|28.6|50
1597013700000|2020-08-09 22:55:00|29|28.64|29.08|28.72|29.09|28.73|29|28.64|36
1597014000000|2020-08-09 23:00:00|29.07|28.71|28.96|28.6|29.08|28.72|28.96|28.6|32
1597014300000|2020-08-09 23:05:00|28.97|28.61|28.95|28.59|28.98|28.62|28.92|28.56|53
1597014600000|2020-08-09 23:10:00|28.96|28.6|29.02|28.66|29.03|28.67|28.95|28.59|29
1597014900000|2020-08-09 23:15:00|29.03|28.67|28.98|28.62|29.03|28.67|28.97|28.61|36
1597015200000|2020-08-09 23:20:00|28.97|28.61|28.95|28.59|28.97|28.61|28.95|28.59|5
1597015500000|2020-08-09 23:25:00|28.96|28.6|29.01|28.65|29.01|28.65|28.96|28.6|24
1597015800000|2020-08-09 23:30:00|29.02|28.66|28.99|28.63|29.05|28.69|28.97|28.61|36
1597016100000|2020-08-09 23:35:00|28.98|28.62|28.92|28.56|28.99|28.63|28.92|28.56|24
1597016400000|2020-08-09 23:40:00|28.91|28.55|28.95|28.59|28.95|28.59|28.91|28.55|23
1597016700000|2020-08-09 23:45:00|28.96|28.6|28.95|28.59|28.98|28.62|28.95|28.59|14
1597017000000|2020-08-09 23:50:00|28.96|28.6|28.98|28.62|28.98|28.62|28.96|28.6|17
1597017300000|2020-08-09 23:55:00|28.97|28.61|28.97|28.61|29.02|28.66|28.97|28.61|31
1597017600000|2020-08-10 00:00:00|28.98|28.62|29.04|28.68|29.04|28.68|28.98|28.62|31
1597017900000|2020-08-10 00:05:00|29.05|28.69|29.16|28.8|29.16|28.8|29.04|28.68|43
1597018200000|2020-08-10 00:10:00|29.17|28.81|29.08|28.72|29.17|28.81|29.07|28.71|28
1597018500000|2020-08-10 00:15:00|29.07|28.71|29.05|28.69|29.09|28.73|29.05|28.69|53
1597018800000|2020-08-10 00:20:00|29.04|28.68|29.11|28.75|29.11|28.75|29.03|28.67|40
1597019100000|2020-08-10 00:25:00|29.12|28.76|29.13|28.77|29.14|28.78|29.1|28.74|40
1597019400000|2020-08-10 00:30:00|29.12|28.76|29.08|28.72|29.13|28.77|29.08|28.72|35
1597019700000|2020-08-10 00:35:00|29.09|28.73|29.04|28.68|29.09|28.73|29.03|28.67|18
1597020000000|2020-08-10 00:40:00|29.03|28.67|29.06|28.7|29.07|28.71|29.03|28.67|88
1597020300000|2020-08-10 00:45:00|29.05|28.69|29.05|28.69|29.07|28.71|29.03|28.67|29
1597020600000|2020-08-10 00:50:00|29.06|28.7|29.08|28.72|29.09|28.73|29.06|28.7|11
1597020900000|2020-08-10 00:55:00|29.09|28.73|29.09|28.73|29.1|28.74|29.07|28.71|23
1597021200000|2020-08-10 01:00:00|29.1|28.74|29.18|28.82|29.18|28.82|29.1|28.74|39
1597021500000|2020-08-10 01:05:00|29.19|28.83|29.23|28.87|29.25|28.89|29.18|28.82|37
1597021800000|2020-08-10 01:10:00|29.22|28.86|29.19|28.83|29.22|28.86|29.19|28.83|24
1597022100000|2020-08-10 01:15:00|29.18|28.82|29.16|28.8|29.22|28.86|29.16|28.8|51
1597022400000|2020-08-10 01:20:00|29.15|28.79|29.09|28.73|29.16|28.8|29.09|28.73|33
1597022700000|2020-08-10 01:25:00|29.08|28.72|29.08|28.72|29.09|28.73|29.07|28.71|27
1597023000000|2020-08-10 01:30:00|29.09|28.73|29.14|28.78|29.16|28.8|29.08|28.72|36
1597023300000|2020-08-10 01:35:00|29.13|28.77|29.2|28.84|29.21|28.85|29.13|28.77|46
1597023600000|2020-08-10 01:40:00|29.19|28.83|29.18|28.82|29.2|28.84|29.16|28.8|30
1597023900000|2020-08-10 01:45:00|29.19|28.83|29.2|28.84|29.2|28.84|29.17|28.81|24
1597024200000|2020-08-10 01:50:00|29.19|28.83|29.25|28.89|29.26|28.9|29.19|28.83|28
1597024500000|2020-08-10 01:55:00|29.26|28.9|29.38|29.02|29.42|29.06|29.26|28.9|87
1597024800000|2020-08-10 02:00:00|29.39|29.03|29.59|29.23|29.59|29.23|29.38|29.02|136
1597025100000|2020-08-10 02:05:00|29.6|29.24|29.64|29.28|29.66|29.3|29.55|29.19|154
1597025400000|2020-08-10 02:10:00|29.65|29.29|29.71|29.35|29.73|29.37|29.63|29.27|75
1597025700000|2020-08-10 02:15:00|29.7|29.34|29.65|29.29|29.72|29.36|29.59|29.23|78
1597026000000|2020-08-10 02:20:00|29.64|29.28|29.67|29.31|29.68|29.32|29.6|29.24|90
1597026300000|2020-08-10 02:25:00|29.66|29.3|29.59|29.23|29.66|29.3|29.55|29.19|97
1597026600000|2020-08-10 02:30:00|29.6|29.24|29.67|29.31|29.69|29.33|29.6|29.24|75
1597026900000|2020-08-10 02:35:00|29.66|29.3|29.72|29.36|29.72|29.36|29.66|29.3|149
1597027200000|2020-08-10 02:40:00|29.71|29.35|29.67|29.31|29.72|29.36|29.59|29.23|135
1597027500000|2020-08-10 02:45:00|29.68|29.32|29.71|29.35|29.74|29.38|29.67|29.31|101
1597027800000|2020-08-10 02:50:00|29.72|29.36|29.67|29.31|29.75|29.39|29.67|29.31|65
1597028100000|2020-08-10 02:55:00|29.66|29.3|29.66|29.3|29.68|29.32|29.6|29.24|95
1597028400000|2020-08-10 03:00:00|29.67|29.31|29.67|29.31|29.73|29.37|29.64|29.28|90
1597028700000|2020-08-10 03:05:00|29.68|29.32|29.63|29.27|29.68|29.32|29.61|29.25|80
1597029000000|2020-08-10 03:10:00|29.62|29.26|29.66|29.3|29.72|29.36|29.61|29.25|74
1597029300000|2020-08-10 03:15:00|29.65|29.29|29.62|29.26|29.7|29.34|29.62|29.26|51
1597029600000|2020-08-10 03:20:00|29.61|29.25|29.63|29.27|29.64|29.28|29.56|29.2|107
1597029900000|2020-08-10 03:25:00|29.64|29.28|29.64|29.28|29.66|29.3|29.61|29.25|72
1597030200000|2020-08-10 03:30:00|29.63|29.27|29.6|29.24|29.67|29.31|29.59|29.23|39
1597030500000|2020-08-10 03:35:00|29.59|29.23|29.57|29.21|29.62|29.26|29.56|29.2|53
1597030800000|2020-08-10 03:40:00|29.58|29.22|29.61|29.25|29.63|29.27|29.57|29.21|56
1597031100000|2020-08-10 03:45:00|29.62|29.26|29.68|29.32|29.68|29.32|29.62|29.26|67
1597031400000|2020-08-10 03:50:00|29.67|29.31|29.68|29.32|29.7|29.34|29.67|29.31|31
1597031700000|2020-08-10 03:55:00|29.67|29.31|29.67|29.31|29.69|29.33|29.66|29.3|25
1597032000000|2020-08-10 04:00:00|29.68|29.32|29.73|29.37|29.77|29.41|29.68|29.32|59
1597032300000|2020-08-10 04:05:00|29.74|29.38|29.72|29.36|29.76|29.4|29.68|29.32|29
1597032600000|2020-08-10 04:10:00|29.73|29.37|29.66|29.3|29.73|29.37|29.65|29.29|30
1597032900000|2020-08-10 04:15:00|29.65|29.29|29.67|29.31|29.69|29.33|29.6|29.24|33
1597033200000|2020-08-10 04:20:00|29.68|29.32|29.66|29.3|29.7|29.34|29.64|29.28|31
1597033500000|2020-08-10 04:25:00|29.65|29.29|29.62|29.26|29.67|29.31|29.6|29.24|34
1597033800000|2020-08-10 04:30:00|29.61|29.25|29.54|29.18|29.65|29.29|29.5|29.14|43
1597034100000|2020-08-10 04:35:00|29.55|29.19|29.54|29.18|29.57|29.21|29.54|29.18|37
1597034400000|2020-08-10 04:40:00|29.57|29.21|29.56|29.2|29.61|29.25|29.54|29.18|65
1597034700000|2020-08-10 04:45:00|29.57|29.21|29.54|29.18|29.6|29.24|29.54|29.18|34
1597035000000|2020-08-10 04:50:00|29.55|29.19|29.56|29.2|29.57|29.21|29.55|29.19|38
1597035300000|2020-08-10 04:55:00|29.55|29.19|29.46|29.1|29.56|29.2|29.45|29.09|41
1597035600000|2020-08-10 05:00:00|29.45|29.09|29.57|29.21|29.58|29.22|29.45|29.09|76
1597035900000|2020-08-10 05:05:00|29.58|29.22|29.51|29.15|29.62|29.26|29.51|29.15|58
1597036200000|2020-08-10 05:10:00|29.52|29.16|29.48|29.12|29.55|29.19|29.48|29.12|65
1597036500000|2020-08-10 05:15:00|29.49|29.13|29.51|29.15|29.54|29.18|29.48|29.12|55
1597036800000|2020-08-10 05:20:00|29.5|29.14|29.54|29.18|29.58|29.22|29.5|29.14|29
1597037100000|2020-08-10 05:25:00|29.55|29.19|29.52|29.16|29.57|29.21|29.5|29.14|60
1597037400000|2020-08-10 05:30:00|29.53|29.17|29.53|29.17|29.54|29.18|29.51|29.15|19
1597037700000|2020-08-10 05:35:00|29.52|29.16|29.58|29.22|29.59|29.23|29.51|29.15|21
1597038000000|2020-08-10 05:40:00|29.59|29.23|29.66|29.3|29.66|29.3|29.56|29.2|36
1597038300000|2020-08-10 05:45:00|29.65|29.29|29.7|29.34|29.71|29.35|29.65|29.29|30
1597038600000|2020-08-10 05:50:00|29.72|29.36|29.71|29.35|29.72|29.36|29.69|29.33|33
1597038900000|2020-08-10 05:55:00|29.7|29.34|29.7|29.34|29.71|29.35|29.69|29.33|47
1597039200000|2020-08-10 06:00:00|29.71|29.35|29.73|29.37|29.73|29.37|29.71|29.35|9
1597039500000|2020-08-10 06:05:00|29.72|29.36|29.74|29.38|29.74|29.38|29.72|29.36|12
1597039800000|2020-08-10 06:10:00|29.75|29.39|29.74|29.38|29.75|29.39|29.74|29.38|12
1597040100000|2020-08-10 06:15:00|29.75|29.39|29.75|29.39|29.77|29.41|29.74|29.38|17
1597040400000|2020-08-10 06:20:00|29.76|29.4|29.75|29.39|29.76|29.4|29.75|29.39|14
1597040700000|2020-08-10 06:25:00|29.76|29.4|29.72|29.36|29.76|29.4|29.72|29.36|7
1597041000000|2020-08-10 06:30:00|29.73|29.37|29.73|29.37|29.75|29.39|29.73|29.37|6
1597041300000|2020-08-10 06:35:00|29.72|29.36|29.72|29.36|29.72|29.36|29.66|29.3|23
1597041600000|2020-08-10 06:40:00|29.71|29.35|29.74|29.38|29.75|29.39|29.71|29.35|51
1597041900000|2020-08-10 06:45:00|29.75|29.39|29.84|29.48|29.84|29.48|29.73|29.37|52
1597042200000|2020-08-10 06:50:00|29.85|29.49|29.95|29.59|29.95|29.59|29.84|29.48|36
1597042500000|2020-08-10 06:55:00|29.96|29.6|30.12|29.76|30.12|29.76|29.96|29.6|56
1597042800000|2020-08-10 07:00:00|30.13|29.77|30.17|29.81|30.23|29.87|30.01|29.65|84
1597043100000|2020-08-10 07:05:00|30.16|29.8|30.08|29.72|30.16|29.8|29.98|29.62|68
1597043400000|2020-08-10 07:10:00|30.09|29.73|30.04|29.68|30.11|29.75|30.04|29.68|28
1597043700000|2020-08-10 07:15:00|30.05|29.69|30.05|29.69|30.09|29.73|30.03|29.67|49
1597044000000|2020-08-10 07:20:00|30.06|29.7|30.06|29.7|30.06|29.7|30.02|29.66|31
1597044300000|2020-08-10 07:25:00|30.07|29.71|30.09|29.73|30.13|29.77|30.06|29.7|29
1597044600000|2020-08-10 07:30:00|30.11|29.75|30.03|29.67|30.11|29.75|29.97|29.61|48
1597044900000|2020-08-10 07:35:00|30.02|29.66|29.97|29.61|30.03|29.67|29.95|29.59|43
1597045200000|2020-08-10 07:40:00|29.98|29.62|29.98|29.62|30.02|29.66|29.98|29.62|31
1597045500000|2020-08-10 07:45:00|29.99|29.63|29.9|29.54|29.99|29.63|29.89|29.53|34
1597045800000|2020-08-10 07:50:00|29.91|29.55|29.92|29.56|29.93|29.57|29.87|29.51|40
1597046100000|2020-08-10 07:55:00|29.93|29.57|29.94|29.58|29.96|29.6|29.89|29.53|40
1597046400000|2020-08-10 08:00:00|29.95|29.59|29.99|29.63|30.02|29.66|29.95|29.59|77
1597046700000|2020-08-10 08:05:00|29.98|29.62|29.89|29.53|29.99|29.63|29.88|29.52|32
1597047000000|2020-08-10 08:10:00|29.88|29.52|29.9|29.54|29.92|29.56|29.88|29.52|23
1597047300000|2020-08-10 08:15:00|29.89|29.53|29.98|29.62|29.98|29.62|29.87|29.51|40
1597047600000|2020-08-10 08:20:00|29.97|29.61|30.01|29.65|30.01|29.65|29.97|29.61|21
1597047900000|2020-08-10 08:25:00|30.02|29.66|30.02|29.66|30.02|29.66|30.01|29.65|7
1597048200000|2020-08-10 08:30:00|30.01|29.65|30.03|29.67|30.03|29.67|29.96|29.6|23
1597048500000|2020-08-10 08:35:00|30.02|29.66|30.01|29.65|30.03|29.67|30|29.64|10
1597048800000|2020-08-10 08:40:00|30.02|29.66|30.03|29.67|30.1|29.74|30.01|29.65|67
1597049100000|2020-08-10 08:45:00|30.04|29.68|29.97|29.61|30.04|29.68|29.97|29.61|29
1597049400000|2020-08-10 08:50:00|29.96|29.6|29.93|29.57|29.98|29.62|29.92|29.56|41
1597049700000|2020-08-10 08:55:00|29.94|29.58|29.92|29.56|29.95|29.59|29.9|29.54|31
1597050000000|2020-08-10 09:00:00|29.93|29.57|29.9|29.54|29.94|29.58|29.88|29.52|46
1597050300000|2020-08-10 09:05:00|29.91|29.55|29.89|29.53|29.91|29.55|29.88|29.52|15
1597050600000|2020-08-10 09:10:00|29.88|29.52|29.89|29.53|29.91|29.55|29.88|29.52|22
1597050900000|2020-08-10 09:15:00|29.91|29.55|29.8|29.44|29.91|29.55|29.8|29.44|39
1597051200000|2020-08-10 09:20:00|29.79|29.43|29.8|29.44|29.84|29.48|29.78|29.42|26
1597051500000|2020-08-10 09:25:00|29.81|29.45|29.88|29.52|29.89|29.53|29.8|29.44|24
1597051800000|2020-08-10 09:30:00|29.87|29.51|29.81|29.45|29.87|29.51|29.8|29.44|29
1597052100000|2020-08-10 09:35:00|29.8|29.44|29.81|29.45|29.81|29.45|29.79|29.43|20
1597052400000|2020-08-10 09:40:00|29.8|29.44|29.85|29.49|29.85|29.49|29.8|29.44|19
1597052700000|2020-08-10 09:45:00|29.84|29.48|29.92|29.56|29.93|29.57|29.84|29.48|33
1597053000000|2020-08-10 09:50:00|29.93|29.57|29.88|29.52|29.93|29.57|29.87|29.51|32
1597053300000|2020-08-10 09:55:00|29.87|29.51|29.75|29.39|29.87|29.51|29.69|29.33|60
1597053600000|2020-08-10 10:00:00|29.74|29.38|29.83|29.47|29.87|29.51|29.74|29.38|58
1597053900000|2020-08-10 10:05:00|29.84|29.48|29.88|29.52|29.89|29.53|29.83|29.47|21
1597054200000|2020-08-10 10:10:00|29.89|29.53|29.86|29.5|29.89|29.53|29.85|29.49|28
1597054500000|2020-08-10 10:15:00|29.87|29.51|29.89|29.53|29.9|29.54|29.86|29.5|33
1597054800000|2020-08-10 10:20:00|29.9|29.54|29.9|29.54|29.92|29.56|29.89|29.53|29
1597055100000|2020-08-10 10:25:00|29.91|29.55|28.92|28.56|29.94|29.58|28.92|28.56|150
1597055400000|2020-08-10 10:30:00|28.91|28.55|29.31|28.95|29.42|29.06|28.7|28.34|314
1597055700000|2020-08-10 10:35:00|29.32|28.96|29.26|28.9|29.37|29.01|29.25|28.89|155
1597056000000|2020-08-10 10:40:00|29.27|28.91|29.31|28.95|29.33|28.97|29.22|28.86|117
1597056300000|2020-08-10 10:45:00|29.3|28.94|29.24|28.88|29.32|28.96|29.21|28.85|101
1597056600000|2020-08-10 10:50:00|29.25|28.89|29.28|28.92|29.29|28.93|29.14|28.78|123
1597056900000|2020-08-10 10:55:00|29.29|28.93|29.26|28.9|29.33|28.97|29.24|28.88|68
1597057200000|2020-08-10 11:00:00|29.27|28.91|29.31|28.95|29.35|28.99|29.26|28.9|110
1597057500000|2020-08-10 11:05:00|29.32|28.96|29.3|28.94|29.37|29.01|29.3|28.94|39
1597057800000|2020-08-10 11:10:00|29.31|28.95|29.22|28.86|29.31|28.95|29.2|28.84|100
1597058100000|2020-08-10 11:15:00|29.23|28.87|29.29|28.93|29.31|28.95|29.23|28.87|79
1597058400000|2020-08-10 11:20:00|29.28|28.92|29.28|28.92|29.29|28.93|29.25|28.89|47
1597058700000|2020-08-10 11:25:00|29.27|28.91|29.34|28.98|29.34|28.98|29.22|28.86|69
1597059000000|2020-08-10 11:30:00|29.33|28.97|29.32|28.96|29.34|28.98|29.31|28.95|26
1597059300000|2020-08-10 11:35:00|29.33|28.97|29.33|28.97|29.34|28.98|29.32|28.96|23
1597059600000|2020-08-10 11:40:00|29.34|28.98|29.38|29.02|29.38|29.02|29.34|28.98|23
1597059900000|2020-08-10 11:45:00|29.37|29.01|29.38|29.02|29.39|29.03|29.37|29.01|14
1597060200000|2020-08-10 11:50:00|29.39|29.03|29.36|29|29.39|29.03|29.33|28.97|64
1597060500000|2020-08-10 11:55:00|29.35|28.99|29.38|29.02|29.38|29.02|29.34|28.98|26
1597060800000|2020-08-10 12:00:00|29.37|29.01|29.41|29.05|29.41|29.05|29.35|28.99|35
1597061100000|2020-08-10 12:05:00|29.4|29.04|29.42|29.06|29.42|29.06|29.4|29.04|27
1597061400000|2020-08-10 12:10:00|29.43|29.07|29.46|29.1|29.46|29.1|29.42|29.06|12
1597061700000|2020-08-10 12:15:00|29.45|29.09|29.48|29.12|29.49|29.13|29.45|29.09|42
1597062000000|2020-08-10 12:20:00|29.47|29.11|29.55|29.19|29.55|29.19|29.46|29.1|30
1597062300000|2020-08-10 12:25:00|29.56|29.2|29.59|29.23|29.6|29.24|29.53|29.17|56
1597062600000|2020-08-10 12:30:00|29.58|29.22|29.64|29.28|29.65|29.29|29.56|29.2|57
1597062900000|2020-08-10 12:35:00|29.63|29.27|29.76|29.4|29.8|29.44|29.63|29.27|88
1597063200000|2020-08-10 12:40:00|29.75|29.39|29.69|29.33|29.78|29.42|29.68|29.32|122
1597063500000|2020-08-10 12:45:00|29.7|29.34|29.69|29.33|29.74|29.38|29.67|29.31|83
1597063800000|2020-08-10 12:50:00|29.7|29.34|29.69|29.33|29.72|29.36|29.68|29.32|58
1597064100000|2020-08-10 12:55:00|29.68|29.32|29.68|29.32|29.69|29.33|29.63|29.27|35
1597064400000|2020-08-10 13:00:00|29.67|29.31|29.68|29.32|29.69|29.33|29.67|29.31|64
1597064700000|2020-08-10 13:05:00|29.69|29.33|29.64|29.28|29.69|29.33|29.64|29.28|28
1597065000000|2020-08-10 13:10:00|29.65|29.29|29.62|29.26|29.65|29.29|29.62|29.26|18
1597065300000|2020-08-10 13:15:00|29.63|29.27|29.75|29.39|29.75|29.39|29.62|29.26|36
1597065600000|2020-08-10 13:20:00|29.76|29.4|29.75|29.39|29.81|29.45|29.74|29.38|48
1597065900000|2020-08-10 13:25:00|29.74|29.38|29.7|29.34|29.75|29.39|29.66|29.3|34
1597066200000|2020-08-10 13:30:00|29.71|29.35|29.69|29.33|29.72|29.36|29.69|29.33|12
1597066500000|2020-08-10 13:35:00|29.7|29.34|29.74|29.38|29.75|29.39|29.7|29.34|19
1597066800000|2020-08-10 13:40:00|29.73|29.37|29.7|29.34|29.74|29.38|29.69|29.33|28
1597067100000|2020-08-10 13:45:00|29.69|29.33|29.59|29.23|29.69|29.33|29.59|29.23|61
1597067400000|2020-08-10 13:50:00|29.6|29.24|29.68|29.32|29.68|29.32|29.6|29.24|65
1597067700000|2020-08-10 13:55:00|29.67|29.31|29.7|29.34|29.74|29.38|29.65|29.29|47
1597068000000|2020-08-10 14:00:00|29.71|29.35|29.65|29.29|29.72|29.36|29.63|29.27|63
1597068300000|2020-08-10 14:05:00|29.64|29.28|29.67|29.31|29.71|29.35|29.64|29.28|28
1597068600000|2020-08-10 14:10:00|29.66|29.3|29.69|29.33|29.69|29.33|29.65|29.29|28
1597068900000|2020-08-10 14:15:00|29.68|29.32|29.69|29.33|29.69|29.33|29.65|29.29|26
1597069200000|2020-08-10 14:20:00|29.7|29.34|29.76|29.4|29.76|29.4|29.68|29.32|35
1597069500000|2020-08-10 14:25:00|29.75|29.39|29.79|29.43|29.8|29.44|29.75|29.39|31
1597069800000|2020-08-10 14:30:00|29.8|29.44|29.77|29.41|29.8|29.44|29.74|29.38|38
1597070100000|2020-08-10 14:35:00|29.76|29.4|29.74|29.38|29.77|29.41|29.74|29.38|13
1597070400000|2020-08-10 14:40:00|29.73|29.37|29.66|29.3|29.75|29.39|29.65|29.29|44
1597070700000|2020-08-10 14:45:00|29.67|29.31|29.65|29.29|29.68|29.32|29.63|29.27|41
1597071000000|2020-08-10 14:50:00|29.64|29.28|29.63|29.27|29.64|29.28|29.63|29.27|22
1597071300000|2020-08-10 14:55:00|29.64|29.28|29.64|29.28|29.65|29.29|29.62|29.26|25
1597071600000|2020-08-10 15:00:00|29.63|29.27|29.64|29.28|29.64|29.28|29.63|29.27|4
1597071900000|2020-08-10 15:05:00|29.63|29.27|29.64|29.28|29.65|29.29|29.63|29.27|24
1597072200000|2020-08-10 15:10:00|29.65|29.29|29.65|29.29|29.65|29.29|29.63|29.27|15
1597072500000|2020-08-10 15:15:00|29.66|29.3|29.69|29.33|29.69|29.33|29.65|29.29|22
1597072800000|2020-08-10 15:20:00|29.68|29.32|29.7|29.34|29.7|29.34|29.67|29.31|19
1597073100000|2020-08-10 15:25:00|29.69|29.33|29.69|29.33|29.7|29.34|29.68|29.32|35
1597073400000|2020-08-10 15:30:00|29.68|29.32|29.68|29.32|29.69|29.33|29.67|29.31|7
1597073700000|2020-08-10 15:35:00|29.67|29.31|29.68|29.32|29.69|29.33|29.66|29.3|14
1597074000000|2020-08-10 15:40:00|29.69|29.33|29.53|29.17|29.7|29.34|29.45|29.09|76
1597074300000|2020-08-10 15:45:00|29.54|29.18|29.7|29.34|29.7|29.34|29.52|29.16|66
1597074600000|2020-08-10 15:50:00|29.69|29.33|29.72|29.36|29.77|29.41|29.69|29.33|53
1597074900000|2020-08-10 15:55:00|29.73|29.37|29.76|29.4|29.77|29.41|29.71|29.35|53
1597075200000|2020-08-10 16:00:00|29.77|29.41|29.75|29.39|29.78|29.42|29.72|29.36|35
1597075500000|2020-08-10 16:05:00|29.74|29.38|29.82|29.46|29.82|29.46|29.74|29.38|25
1597075800000|2020-08-10 16:10:00|29.81|29.45|29.69|29.33|29.81|29.45|29.68|29.32|75
1597076100000|2020-08-10 16:15:00|29.68|29.32|29.73|29.37|29.75|29.39|29.67|29.31|20
1597076400000|2020-08-10 16:20:00|29.74|29.38|29.68|29.32|29.81|29.45|29.59|29.23|118
1597076700000|2020-08-10 16:25:00|29.69|29.33|29.7|29.34|29.73|29.37|29.67|29.31|36
1597077000000|2020-08-10 16:30:00|29.71|29.35|29.71|29.35|29.74|29.38|29.7|29.34|39
1597077300000|2020-08-10 16:35:00|29.72|29.36|29.65|29.29|29.72|29.36|29.64|29.28|48
1597077600000|2020-08-10 16:40:00|29.66|29.3|29.67|29.31|29.68|29.32|29.6|29.24|55
1597077900000|2020-08-10 16:45:00|29.66|29.3|29.68|29.32|29.69|29.33|29.62|29.26|66
1597078200000|2020-08-10 16:50:00|29.67|29.31|29.64|29.28|29.68|29.32|29.6|29.24|57
1597078500000|2020-08-10 16:55:00|29.63|29.27|29.67|29.31|29.69|29.33|29.62|29.26|40
1597078800000|2020-08-10 17:00:00|29.66|29.3|29.63|29.27|29.67|29.31|29.6|29.24|50
1597079100000|2020-08-10 17:05:00|29.64|29.28|29.63|29.27|29.65|29.29|29.61|29.25|39
1597079400000|2020-08-10 17:10:00|29.64|29.28|29.59|29.23|29.64|29.28|29.58|29.22|34
1597079700000|2020-08-10 17:15:00|29.58|29.22|29.61|29.25|29.61|29.25|29.57|29.21|45
1597080000000|2020-08-10 17:20:00|29.6|29.24|29.61|29.25|29.63|29.27|29.59|29.23|40
1597080300000|2020-08-10 17:25:00|29.62|29.26|29.58|29.22|29.62|29.26|29.58|29.22|43
1597080600000|2020-08-10 17:30:00|29.57|29.21|29.58|29.22|29.59|29.23|29.56|29.2|16
1597080900000|2020-08-10 17:35:00|29.59|29.23|29.52|29.16|29.61|29.25|29.52|29.16|48
1597081200000|2020-08-10 17:40:00|29.53|29.17|29.52|29.16|29.54|29.18|29.49|29.13|30
1597081500000|2020-08-10 17:45:00|29.53|29.17|29.62|29.26|29.63|29.27|29.52|29.16|77
1597081800000|2020-08-10 17:50:00|29.63|29.27|29.67|29.31|29.7|29.34|29.63|29.27|41
1597082100000|2020-08-10 17:55:00|29.66|29.3|29.66|29.3|29.68|29.32|29.64|29.28|35
1597082400000|2020-08-10 18:00:00|29.65|29.29|29.68|29.32|29.69|29.33|29.63|29.27|40
1597082700000|2020-08-10 18:05:00|29.67|29.31|29.65|29.29|29.69|29.33|29.64|29.28|44
1597083000000|2020-08-10 18:10:00|29.66|29.3|29.69|29.33|29.7|29.34|29.64|29.28|38
1597083300000|2020-08-10 18:15:00|29.71|29.35|29.76|29.4|29.76|29.4|29.69|29.33|57
1597083600000|2020-08-10 18:20:00|29.75|29.39|29.76|29.4|29.76|29.4|29.72|29.36|38
1597083900000|2020-08-10 18:25:00|29.75|29.39|29.72|29.36|29.75|29.39|29.7|29.34|23
1597084200000|2020-08-10 18:30:00|29.71|29.35|29.74|29.38|29.75|29.39|29.7|29.34|19
1597084500000|2020-08-10 18:35:00|29.73|29.37|29.74|29.38|29.74|29.38|29.71|29.35|24
1597084800000|2020-08-10 18:40:00|29.77|29.41|29.76|29.4|29.78|29.42|29.74|29.38|19
1597085100000|2020-08-10 18:45:00|29.75|29.39|29.71|29.35|29.76|29.4|29.71|29.35|36
1597085400000|2020-08-10 18:50:00|29.72|29.36|29.68|29.32|29.72|29.36|29.68|29.32|31
1597085700000|2020-08-10 18:55:00|29.69|29.33|29.67|29.31|29.71|29.35|29.67|29.31|25
1597086000000|2020-08-10 19:00:00|29.66|29.3|29.68|29.32|29.69|29.33|29.64|29.28|33
1597086300000|2020-08-10 19:05:00|29.69|29.33|29.7|29.34|29.7|29.34|29.67|29.31|40
1597086600000|2020-08-10 19:10:00|29.71|29.35|29.72|29.36|29.76|29.4|29.7|29.34|35
1597086900000|2020-08-10 19:15:00|29.71|29.35|29.71|29.35|29.72|29.36|29.69|29.33|21
1597087200000|2020-08-10 19:20:00|29.72|29.36|29.69|29.33|29.75|29.39|29.69|29.33|42
1597087500000|2020-08-10 19:25:00|29.7|29.34|29.69|29.33|29.7|29.34|29.67|29.31|24
1597087800000|2020-08-10 19:30:00|29.68|29.32|29.66|29.3|29.68|29.32|29.63|29.27|33
1597088100000|2020-08-10 19:35:00|29.67|29.31|29.66|29.3|29.72|29.36|29.66|29.3|43
1597088400000|2020-08-10 19:40:00|29.67|29.31|29.68|29.32|29.7|29.34|29.62|29.26|60
1597088700000|2020-08-10 19:45:00|29.67|29.31|29.65|29.29|29.68|29.32|29.64|29.28|27
1597089000000|2020-08-10 19:50:00|29.64|29.28|29.64|29.28|29.65|29.29|29.63|29.27|29
1597089300000|2020-08-10 19:55:00|29.63|29.27|29.66|29.3|29.66|29.3|29.62|29.26|30
1597089600000|2020-08-10 20:00:00|29.65|29.29|29.64|29.28|29.65|29.29|29.62|29.26|16
1597089900000|2020-08-10 20:05:00|29.65|29.29|29.86|29.5|29.95|29.59|29.64|29.28|96
1597090200000|2020-08-10 20:10:00|29.87|29.51|29.89|29.53|29.92|29.56|29.8|29.44|119
1597090500000|2020-08-10 20:15:00|29.88|29.52|29.81|29.45|29.95|29.59|29.73|29.37|131
1597090800000|2020-08-10 20:20:00|29.82|29.46|29.86|29.5|29.92|29.56|29.8|29.44|118
1597091100000|2020-08-10 20:25:00|29.85|29.49|29.87|29.51|29.88|29.52|29.84|29.48|64
1597091400000|2020-08-10 20:30:00|29.86|29.5|29.77|29.41|29.87|29.51|29.76|29.4|80
1597091700000|2020-08-10 20:35:00|29.76|29.4|29.75|29.39|29.78|29.42|29.7|29.34|83
1597092000000|2020-08-10 20:40:00|29.74|29.38|29.68|29.32|29.75|29.39|29.65|29.29|69
1597092300000|2020-08-10 20:45:00|29.67|29.31|29.66|29.3|29.7|29.34|29.66|29.3|20
1597092600000|2020-08-10 20:50:00|29.65|29.29|29.63|29.27|29.66|29.3|29.54|29.18|127
1597092900000|2020-08-10 20:55:00|29.65|29.29|29.66|29.3|29.69|29.33|29.62|29.26|121
1597093200000|2020-08-10 21:00:00|29.67|29.31|29.64|29.28|29.67|29.31|29.63|29.27|32
1597093500000|2020-08-10 21:05:00|29.63|29.27|29.52|29.16|29.63|29.27|29.52|29.16|60
1597093800000|2020-08-10 21:10:00|29.51|29.15|29.48|29.12|29.53|29.17|29.46|29.1|44
1597094100000|2020-08-10 21:15:00|29.47|29.11|29.51|29.15|29.51|29.15|29.47|29.11|55
1597094400000|2020-08-10 21:20:00|29.5|29.14|29.65|29.29|29.7|29.34|29.5|29.14|68
1597094700000|2020-08-10 21:25:00|29.64|29.28|29.56|29.2|29.65|29.29|29.52|29.16|50
1597095000000|2020-08-10 21:30:00|29.57|29.21|29.64|29.28|29.64|29.28|29.56|29.2|44
1597095300000|2020-08-10 21:35:00|29.65|29.29|29.56|29.2|29.65|29.29|29.5|29.14|78
1597095600000|2020-08-10 21:40:00|29.55|29.19|29.49|29.13|29.55|29.19|29.49|29.13|23
1597095900000|2020-08-10 21:45:00|29.48|29.12|29.46|29.1|29.48|29.12|29.36|29|51
1597096200000|2020-08-10 21:50:00|29.47|29.11|29.49|29.13|29.52|29.16|29.46|29.1|41
1597096500000|2020-08-10 21:55:00|29.5|29.14|29.5|29.14|29.51|29.15|29.47|29.11|83
1597096800000|2020-08-10 22:00:00|29.49|29.13|29.46|29.1|29.49|29.13|29.44|29.08|22
1597097100000|2020-08-10 22:05:00|29.45|29.09|29.42|29.06|29.45|29.09|29.37|29.01|58
1597097400000|2020-08-10 22:10:00|29.43|29.07|29.48|29.12|29.49|29.13|29.43|29.07|104
1597097700000|2020-08-10 22:15:00|29.49|29.13|29.46|29.1|29.5|29.14|29.41|29.05|54
1597098000000|2020-08-10 22:20:00|29.45|29.09|29.61|29.25|29.61|29.25|29.44|29.08|55
1597098300000|2020-08-10 22:25:00|29.62|29.26|29.56|29.2|29.65|29.29|29.52|29.16|72
1597098600000|2020-08-10 22:30:00|29.55|29.19|29.62|29.26|29.62|29.26|29.54|29.18|32
1597098900000|2020-08-10 22:35:00|29.61|29.25|29.59|29.23|29.61|29.25|29.59|29.23|23
1597099200000|2020-08-10 22:40:00|29.6|29.24|29.65|29.29|29.66|29.3|29.59|29.23|34
1597099500000|2020-08-10 22:45:00|29.64|29.28|29.61|29.25|29.64|29.28|29.58|29.22|60
1597099800000|2020-08-10 22:50:00|29.6|29.24|29.62|29.26|29.64|29.28|29.6|29.24|25
1597100100000|2020-08-10 22:55:00|29.61|29.25|29.61|29.25|29.63|29.27|29.58|29.22|74
1597100400000|2020-08-10 23:00:00|29.6|29.24|29.54|29.18|29.61|29.25|29.53|29.17|33
1597100700000|2020-08-10 23:05:00|29.55|29.19|29.59|29.23|29.62|29.26|29.54|29.18|66
1597101000000|2020-08-10 23:10:00|29.6|29.24|29.64|29.28|29.66|29.3|29.6|29.24|33
1597101300000|2020-08-10 23:15:00|29.65|29.29|29.65|29.29|29.69|29.33|29.64|29.28|27
1597101600000|2020-08-10 23:20:00|29.64|29.28|29.65|29.29|29.68|29.32|29.61|29.25|90
1597101900000|2020-08-10 23:25:00|29.64|29.28|29.64|29.28|29.64|29.28|29.58|29.22|35
1597102200000|2020-08-10 23:30:00|29.65|29.29|29.58|29.22|29.65|29.29|29.57|29.21|46
1597102500000|2020-08-10 23:35:00|29.57|29.21|29.61|29.25|29.62|29.26|29.56|29.2|35
1597102800000|2020-08-10 23:40:00|29.6|29.24|29.64|29.28|29.64|29.28|29.6|29.24|27
1597103100000|2020-08-10 23:45:00|29.63|29.27|29.64|29.28|29.65|29.29|29.63|29.27|10
1597103400000|2020-08-10 23:50:00|29.63|29.27|29.62|29.26|29.64|29.28|29.57|29.21|54
1597103700000|2020-08-10 23:55:00|29.63|29.27|29.66|29.3|29.66|29.3|29.63|29.27|10
1597104000000|2020-08-11 00:00:00|29.65|29.29|29.74|29.38|29.75|29.39|29.65|29.29|53
1597104300000|2020-08-11 00:05:00|29.73|29.37|29.66|29.3|29.73|29.37|29.63|29.27|46
1597104600000|2020-08-11 00:10:00|29.65|29.29|29.66|29.3|29.68|29.32|29.64|29.28|36
1597104900000|2020-08-11 00:15:00|29.65|29.29|29.68|29.32|29.7|29.34|29.63|29.27|58
1597105200000|2020-08-11 00:20:00|29.67|29.31|29.67|29.31|29.68|29.32|29.64|29.28|23
1597105500000|2020-08-11 00:25:00|29.68|29.32|29.77|29.41|29.77|29.41|29.67|29.31|46
1597105800000|2020-08-11 00:30:00|29.78|29.42|29.91|29.55|29.91|29.55|29.76|29.4|68
1597106100000|2020-08-11 00:35:00|29.92|29.56|29.96|29.6|29.97|29.61|29.91|29.55|88
1597106400000|2020-08-11 00:40:00|29.95|29.59|29.88|29.52|29.95|29.59|29.84|29.48|74
1597106700000|2020-08-11 00:45:00|29.89|29.53|30|29.64|30.05|29.69|29.89|29.53|75
1597107000000|2020-08-11 00:50:00|29.98|29.62|30.11|29.75|30.15|29.79|29.97|29.61|108
1597107300000|2020-08-11 00:55:00|30.12|29.76|30.19|29.83|30.19|29.83|30.12|29.76|59
1597107600000|2020-08-11 01:00:00|30.2|29.84|30.38|30.02|30.43|30.07|30.2|29.84|146
1597107900000|2020-08-11 01:05:00|30.39|30.03|30.63|30.27|30.63|30.27|30.36|30|128
1597108200000|2020-08-11 01:10:00|30.64|30.28|30.7|30.34|30.71|30.35|30.55|30.19|135
1597108500000|2020-08-11 01:15:00|30.71|30.35|30.88|30.52|30.88|30.52|30.68|30.32|89
1597108800000|2020-08-11 01:20:00|30.87|30.51|30.78|30.42|30.87|30.51|30.62|30.26|154
1597109100000|2020-08-11 01:25:00|30.79|30.43|30.77|30.41|30.92|30.56|30.74|30.38|131
1597109400000|2020-08-11 01:30:00|30.76|30.4|30.78|30.42|30.9|30.54|30.73|30.37|124
1597109700000|2020-08-11 01:35:00|30.77|30.41|30.66|30.3|30.81|30.45|30.64|30.28|128
1597110000000|2020-08-11 01:40:00|30.65|30.29|30.65|30.29|30.74|30.38|30.57|30.21|95
1597110300000|2020-08-11 01:45:00|30.64|30.28|30.67|30.31|30.72|30.36|30.53|30.17|76
1597110600000|2020-08-11 01:50:00|30.66|30.3|30.69|30.33|30.69|30.33|30.61|30.25|92
1597110900000|2020-08-11 01:55:00|30.7|30.34|30.64|30.28|30.76|30.4|30.61|30.25|110
1597111200000|2020-08-11 02:00:00|30.65|30.29|30.5|30.14|30.65|30.29|30.5|30.14|122
1597111500000|2020-08-11 02:05:00|30.49|30.13|30.59|30.23|30.64|30.28|30.49|30.13|80
1597111800000|2020-08-11 02:10:00|30.6|30.24|30.62|30.26|30.66|30.3|30.6|30.24|61
1597112100000|2020-08-11 02:15:00|30.63|30.27|30.67|30.31|30.73|30.37|30.62|30.26|53
1597112400000|2020-08-11 02:20:00|30.68|30.32|30.71|30.35|30.76|30.4|30.68|30.32|60
1597112700000|2020-08-11 02:25:00|30.7|30.34|30.61|30.25|30.71|30.35|30.61|30.25|64
1597113000000|2020-08-11 02:30:00|30.6|30.24|30.6|30.24|30.62|30.26|30.59|30.23|51
1597113300000|2020-08-11 02:35:00|30.59|30.23|30.56|30.2|30.6|30.24|30.5|30.14|50
1597113600000|2020-08-11 02:40:00|30.55|30.19|30.51|30.15|30.56|30.2|30.5|30.14|35
1597113900000|2020-08-11 02:45:00|30.5|30.14|30.57|30.21|30.58|30.22|30.5|30.14|46
1597114200000|2020-08-11 02:50:00|30.58|30.22|30.49|30.13|30.58|30.22|30.48|30.12|54
1597114500000|2020-08-11 02:55:00|30.5|30.14|30.4|30.04|30.54|30.18|30.39|30.03|57
1597114800000|2020-08-11 03:00:00|30.39|30.03|30.5|30.14|30.52|30.16|30.38|30.02|67
1597115100000|2020-08-11 03:05:00|30.51|30.15|30.45|30.09|30.51|30.15|30.42|30.06|49
1597115400000|2020-08-11 03:10:00|30.44|30.08|30.42|30.06|30.5|30.14|30.42|30.06|38
1597115700000|2020-08-11 03:15:00|30.41|30.05|30.41|30.05|30.42|30.06|30.35|29.99|68
1597116000000|2020-08-11 03:20:00|30.42|30.06|30.48|30.12|30.49|30.13|30.42|30.06|43
1597116300000|2020-08-11 03:25:00|30.47|30.11|30.31|29.95|30.49|30.13|30.3|29.94|83
1597116600000|2020-08-11 03:30:00|30.32|29.96|30.25|29.89|30.36|30|30.21|29.85|134
1597116900000|2020-08-11 03:35:00|30.26|29.9|30.39|30.03|30.39|30.03|30.25|29.89|107
1597117200000|2020-08-11 03:40:00|30.38|30.02|30.23|29.87|30.38|30.02|30.21|29.85|108
1597117500000|2020-08-11 03:45:00|30.22|29.86|30.36|30|30.39|30.03|30.22|29.86|95
1597117800000|2020-08-11 03:50:00|30.37|30.01|30.45|30.09|30.46|30.1|30.36|30|63
1597118100000|2020-08-11 03:55:00|30.46|30.1|30.45|30.09|30.49|30.13|30.43|30.07|40
1597118400000|2020-08-11 04:00:00|30.46|30.1|30.62|30.26|30.62|30.26|30.46|30.1|93
1597118700000|2020-08-11 04:05:00|30.63|30.27|30.53|30.17|30.63|30.27|30.49|30.13|79
1597119000000|2020-08-11 04:10:00|30.54|30.18|30.49|30.13|30.55|30.19|30.47|30.11|60
1597119300000|2020-08-11 04:15:00|30.48|30.12|30.57|30.21|30.57|30.21|30.48|30.12|64
1597119600000|2020-08-11 04:20:00|30.58|30.22|30.59|30.23|30.61|30.25|30.55|30.19|58
1597119900000|2020-08-11 04:25:00|30.6|30.24|30.56|30.2|30.6|30.24|30.55|30.19|47
1597120200000|2020-08-11 04:30:00|30.55|30.19|30.42|30.06|30.55|30.19|30.39|30.03|83
1597120500000|2020-08-11 04:35:00|30.43|30.07|30.39|30.03|30.43|30.07|30.39|30.03|73
1597120800000|2020-08-11 04:40:00|30.4|30.04|30.3|29.94|30.4|30.04|30.3|29.94|39
1597121100000|2020-08-11 04:45:00|30.31|29.95|30.48|30.12|30.48|30.12|30.3|29.94|65
1597121400000|2020-08-11 04:50:00|30.47|30.11|30.45|30.09|30.52|30.16|30.44|30.08|78
1597121700000|2020-08-11 04:55:00|30.46|30.1|30.4|30.04|30.52|30.16|30.39|30.03|74
1597122000000|2020-08-11 05:00:00|30.41|30.05|30.38|30.02|30.43|30.07|30.37|30.01|81
1597122300000|2020-08-11 05:05:00|30.37|30.01|30.39|30.03|30.4|30.04|30.37|30.01|59
1597122600000|2020-08-11 05:10:00|30.4|30.04|30.4|30.04|30.41|30.05|30.38|30.02|49
1597122900000|2020-08-11 05:15:00|30.39|30.03|30.35|29.99|30.42|30.06|30.33|29.97|93
1597123200000|2020-08-11 05:20:00|30.34|29.98|30.35|29.99|30.35|29.99|30.3|29.94|56
1597123500000|2020-08-11 05:25:00|30.34|29.98|30.44|30.08|30.44|30.08|30.34|29.98|55
1597123800000|2020-08-11 05:30:00|30.43|30.07|30.42|30.06|30.44|30.08|30.42|30.06|48
1597124100000|2020-08-11 05:35:00|30.41|30.05|30.38|30.02|30.42|30.06|30.37|30.01|40
1597124400000|2020-08-11 05:40:00|30.39|30.03|30.44|30.08|30.45|30.09|30.37|30.01|89
1597124700000|2020-08-11 05:45:00|30.43|30.07|30.38|30.02|30.44|30.08|30.38|30.02|76
1597125000000|2020-08-11 05:50:00|30.39|30.03|30.42|30.06|30.43|30.07|30.35|29.99|62
1597125300000|2020-08-11 05:55:00|30.41|30.05|30.4|30.04|30.42|30.06|30.4|30.04|24
1597125600000|2020-08-11 06:00:00|30.39|30.03|30.34|29.98|30.4|30.04|30.33|29.97|48
1597125900000|2020-08-11 06:05:00|30.33|29.97|30.29|29.93|30.37|30.01|30.29|29.93|80
1597126200000|2020-08-11 06:10:00|30.28|29.92|30.25|29.89|30.29|29.93|30.24|29.88|50
1597126500000|2020-08-11 06:15:00|30.24|29.88|30.26|29.9|30.29|29.93|30.24|29.88|75
1597126800000|2020-08-11 06:20:00|30.25|29.89|30.19|29.83|30.25|29.89|30.17|29.81|80
1597127100000|2020-08-11 06:25:00|30.2|29.84|30.1|29.74|30.21|29.85|29.96|29.6|149
1597127400000|2020-08-11 06:30:00|30.09|29.73|29.81|29.45|30.18|29.82|29.64|29.28|190
1597127700000|2020-08-11 06:35:00|29.82|29.46|30.02|29.66|30.04|29.68|29.81|29.45|120
1597128000000|2020-08-11 06:40:00|30.01|29.65|29.99|29.63|30.06|29.7|29.97|29.61|43
1597128300000|2020-08-11 06:45:00|29.98|29.62|29.99|29.63|30.04|29.68|29.92|29.56|55
1597128600000|2020-08-11 06:50:00|29.98|29.62|29.96|29.6|29.99|29.63|29.87|29.51|107
1597128900000|2020-08-11 06:55:00|29.97|29.61|30.04|29.68|30.05|29.69|29.95|29.59|101
1597129200000|2020-08-11 07:00:00|30.05|29.69|30.08|29.72|30.13|29.77|30.05|29.69|96
1597129500000|2020-08-11 07:05:00|30.09|29.73|30.02|29.66|30.09|29.73|30|29.64|72
1597129800000|2020-08-11 07:10:00|30.01|29.65|30.11|29.75|30.13|29.77|30.01|29.65|109
1597130100000|2020-08-11 07:15:00|30.12|29.76|29.9|29.54|30.12|29.76|29.89|29.53|107
1597130400000|2020-08-11 07:20:00|29.91|29.55|29.98|29.62|30.01|29.65|29.87|29.51|113
1597130700000|2020-08-11 07:25:00|29.96|29.6|30|29.64|30|29.64|29.91|29.55|62
1597131000000|2020-08-11 07:30:00|30.01|29.65|29.95|29.59|30.04|29.68|29.95|29.59|43
1597131300000|2020-08-11 07:35:00|29.94|29.58|29.93|29.57|29.94|29.58|29.84|29.48|108
1597131600000|2020-08-11 07:40:00|29.92|29.56|29.98|29.62|29.99|29.63|29.9|29.54|42
1597131900000|2020-08-11 07:45:00|29.99|29.63|30.07|29.71|30.07|29.71|29.98|29.62|49
1597132200000|2020-08-11 07:50:00|30.06|29.7|30.1|29.74|30.11|29.75|30.06|29.7|25
1597132500000|2020-08-11 07:55:00|30.11|29.75|30.03|29.67|30.11|29.75|30.03|29.67|15
1597132800000|2020-08-11 08:00:00|30.02|29.66|30.19|29.83|30.21|29.85|30.01|29.65|100
1597133100000|2020-08-11 08:05:00|30.18|29.82|30.11|29.75|30.19|29.83|30.1|29.74|106
1597133400000|2020-08-11 08:10:00|30.12|29.76|30.08|29.72|30.12|29.76|30.05|29.69|63
1597133700000|2020-08-11 08:15:00|30.07|29.71|30.1|29.74|30.14|29.78|30.07|29.71|72
1597134000000|2020-08-11 08:20:00|30.11|29.75|30.02|29.66|30.11|29.75|30.02|29.66|34
1597134300000|2020-08-11 08:25:00|30.01|29.65|29.92|29.56|30.01|29.65|29.91|29.55|60
1597134600000|2020-08-11 08:30:00|29.93|29.57|29.83|29.47|29.95|29.59|29.78|29.42|64
1597134900000|2020-08-11 08:35:00|29.82|29.46|29.84|29.48|29.9|29.54|29.8|29.44|120
1597135200000|2020-08-11 08:40:00|29.85|29.49|29.82|29.46|29.92|29.56|29.82|29.46|89
1597135500000|2020-08-11 08:45:00|29.83|29.47|29.87|29.51|29.92|29.56|29.79|29.43|98
1597135800000|2020-08-11 08:50:00|29.88|29.52|29.92|29.56|29.92|29.56|29.88|29.52|35
1597136100000|2020-08-11 08:55:00|29.91|29.55|29.78|29.42|29.92|29.56|29.76|29.4|118
1597136400000|2020-08-11 09:00:00|29.77|29.41|29.98|29.62|29.99|29.63|29.74|29.38|93
1597136700000|2020-08-11 09:05:00|29.99|29.63|30|29.64|30.02|29.66|29.96|29.6|90
1597137000000|2020-08-11 09:10:00|29.99|29.63|30.01|29.65|30.03|29.67|29.99|29.63|57
1597137300000|2020-08-11 09:15:00|30|29.64|30.02|29.66|30.05|29.69|30|29.64|78
1597137600000|2020-08-11 09:20:00|30.01|29.65|30|29.64|30.02|29.66|29.96|29.6|56
1597137900000|2020-08-11 09:25:00|29.99|29.63|29.96|29.6|30.01|29.65|29.96|29.6|100
1597138200000|2020-08-11 09:30:00|29.95|29.59|29.93|29.57|29.99|29.63|29.92|29.56|32
1597138500000|2020-08-11 09:35:00|29.92|29.56|29.97|29.61|30|29.64|29.92|29.56|28
1597138800000|2020-08-11 09:40:00|29.96|29.6|29.91|29.55|29.98|29.62|29.91|29.55|50
1597139100000|2020-08-11 09:45:00|29.9|29.54|29.8|29.44|29.9|29.54|29.8|29.44|58
1597139400000|2020-08-11 09:50:00|29.81|29.45|29.75|29.39|29.83|29.47|29.73|29.37|58
1597139700000|2020-08-11 09:55:00|29.74|29.38|29.66|29.3|29.74|29.38|29.52|29.16|110
1597140000000|2020-08-11 10:00:00|29.64|29.28|29.59|29.23|29.69|29.33|29.4|29.04|134
1597140300000|2020-08-11 10:05:00|29.58|29.22|29.69|29.33|29.69|29.33|29.56|29.2|126
1597140600000|2020-08-11 10:10:00|29.68|29.32|29.65|29.29|29.69|29.33|29.63|29.27|64
1597140900000|2020-08-11 10:15:00|29.66|29.3|29.69|29.33|29.7|29.34|29.64|29.28|40
1597141200000|2020-08-11 10:20:00|29.7|29.34|29.76|29.4|29.76|29.4|29.66|29.3|67
1597141500000|2020-08-11 10:25:00|29.75|29.39|29.78|29.42|29.8|29.44|29.75|29.39|46
1597141800000|2020-08-11 10:30:00|29.79|29.43|29.78|29.42|29.8|29.44|29.75|29.39|54
1597142100000|2020-08-11 10:35:00|29.79|29.43|29.8|29.44|29.8|29.44|29.78|29.42|4
1597142400000|2020-08-11 10:40:00|29.81|29.45|29.81|29.45|29.82|29.46|29.8|29.44|9
1597142700000|2020-08-11 10:45:00|29.82|29.46|29.86|29.5|29.9|29.54|29.82|29.46|43
1597143000000|2020-08-11 10:50:00|29.87|29.51|29.94|29.58|29.94|29.58|29.86|29.5|69
1597143300000|2020-08-11 10:55:00|29.95|29.59|29.96|29.6|30.01|29.65|29.95|29.59|38
1597143600000|2020-08-11 11:00:00|29.97|29.61|30.03|29.67|30.05|29.69|29.91|29.55|70
1597143900000|2020-08-11 11:05:00|30.02|29.66|30.06|29.7|30.07|29.71|30.02|29.66|55
1597144200000|2020-08-11 11:10:00|30.05|29.69|30.02|29.66|30.05|29.69|29.91|29.55|74
1597144500000|2020-08-11 11:15:00|30.01|29.65|30|29.64|30.04|29.68|29.95|29.59|78
1597144800000|2020-08-11 11:20:00|29.99|29.63|30.02|29.66|30.02|29.66|29.97|29.61|62
1597145100000|2020-08-11 11:25:00|30.01|29.65|30.05|29.69|30.06|29.7|30|29.64|57
1597145400000|2020-08-11 11:30:00|30.06|29.7|30.01|29.65|30.08|29.72|30|29.64|68
1597145700000|2020-08-11 11:35:00|30|29.64|30.01|29.65|30.03|29.67|29.99|29.63|36
1597146000000|2020-08-11 11:40:00|30|29.64|30.05|29.69|30.05|29.69|30|29.64|68
1597146300000|2020-08-11 11:45:00|30.04|29.68|30.02|29.66|30.05|29.69|29.99|29.63|101
1597146600000|2020-08-11 11:50:00|30.01|29.65|30|29.64|30.03|29.67|29.97|29.61|88
1597146900000|2020-08-11 11:55:00|29.99|29.63|30.08|29.72|30.08|29.72|29.99|29.63|121
1597147200000|2020-08-11 12:00:00|30.07|29.71|29.98|29.62|30.08|29.72|29.98|29.62|130
1597147500000|2020-08-11 12:05:00|29.99|29.63|29.92|29.56|30|29.64|29.87|29.51|133
1597147800000|2020-08-11 12:10:00|29.91|29.55|29.84|29.48|29.94|29.58|29.81|29.45|77
1597148100000|2020-08-11 12:15:00|29.85|29.49|29.96|29.6|29.96|29.6|29.83|29.47|132
1597148400000|2020-08-11 12:20:00|29.94|29.58|29.86|29.5|29.95|29.59|29.86|29.5|121
1597148700000|2020-08-11 12:25:00|29.88|29.52|29.81|29.45|29.88|29.52|29.81|29.45|82
1597149000000|2020-08-11 12:30:00|29.8|29.44|29.89|29.53|29.9|29.54|29.79|29.43|114
1597149300000|2020-08-11 12:35:00|29.9|29.54|29.87|29.51|29.96|29.6|29.86|29.5|71
1597149600000|2020-08-11 12:40:00|29.88|29.52|29.71|29.35|29.88|29.52|29.71|29.35|115
1597149900000|2020-08-11 12:45:00|29.7|29.34|29.8|29.44|29.84|29.48|29.7|29.34|82
1597150200000|2020-08-11 12:50:00|29.81|29.45|29.71|29.35|29.82|29.46|29.66|29.3|85
1597150500000|2020-08-11 12:55:00|29.7|29.34|29.68|29.32|29.73|29.37|29.66|29.3|102
1597150800000|2020-08-11 13:00:00|29.69|29.33|29.56|29.2|29.71|29.35|29.49|29.13|129
1597151100000|2020-08-11 13:05:00|29.57|29.21|29.5|29.14|29.64|29.28|29.5|29.14|116
1597151400000|2020-08-11 13:10:00|29.49|29.13|29.26|28.9|29.49|29.13|29|28.64|263
1597151700000|2020-08-11 13:15:00|29.27|28.91|29.41|29.05|29.41|29.05|29.14|28.78|154
1597152000000|2020-08-11 13:20:00|29.4|29.04|29.42|29.06|29.42|29.06|29.32|28.96|103
1597152300000|2020-08-11 13:25:00|29.41|29.05|29.18|28.82|29.41|29.05|29.17|28.81|130
1597152600000|2020-08-11 13:30:00|29.17|28.81|29.24|28.88|29.38|29.02|29.16|28.8|130
1597152900000|2020-08-11 13:35:00|29.26|28.9|29.29|28.93|29.29|28.93|29.18|28.82|96
1597153200000|2020-08-11 13:40:00|29.28|28.92|29.36|29|29.38|29.02|29.28|28.92|94
1597153500000|2020-08-11 13:45:00|29.35|28.99|29.47|29.11|29.47|29.11|29.29|28.93|83
1597153800000|2020-08-11 13:50:00|29.48|29.12|29.5|29.14|29.52|29.16|29.46|29.1|63
1597154100000|2020-08-11 13:55:00|29.49|29.13|29.48|29.12|29.56|29.2|29.44|29.08|81
1597154400000|2020-08-11 14:00:00|29.49|29.13|29.46|29.1|29.51|29.15|29.43|29.07|76
1597154700000|2020-08-11 14:05:00|29.45|29.09|29.42|29.06|29.46|29.1|29.36|29|94
1597155000000|2020-08-11 14:10:00|29.43|29.07|29.34|28.98|29.44|29.08|29.33|28.97|124
1597155300000|2020-08-11 14:15:00|29.35|28.99|29.29|28.93|29.35|28.99|29.23|28.87|107
1597155600000|2020-08-11 14:20:00|29.28|28.92|29.34|28.98|29.35|28.99|29.19|28.83|99
1597155900000|2020-08-11 14:25:00|29.35|28.99|29.39|29.03|29.4|29.04|29.33|28.97|72
1597156200000|2020-08-11 14:30:00|29.38|29.02|29.28|28.92|29.41|29.05|29.28|28.92|80
1597156500000|2020-08-11 14:35:00|29.27|28.91|29.33|28.97|29.34|28.98|29.24|28.88|83
1597156800000|2020-08-11 14:40:00|29.34|28.98|29.38|29.02|29.39|29.03|29.33|28.97|82
1597157100000|2020-08-11 14:45:00|29.37|29.01|29.27|28.91|29.37|29.01|29.24|28.88|61
1597157400000|2020-08-11 14:50:00|29.28|28.92|29.19|28.83|29.3|28.94|29.17|28.81|76
1597157700000|2020-08-11 14:55:00|29.18|28.82|29.22|28.86|29.27|28.91|29.14|28.78|169
1597158000000|2020-08-11 15:00:00|29.23|28.87|29.2|28.84|29.24|28.88|29.16|28.8|93
1597158300000|2020-08-11 15:05:00|29.21|28.85|29.04|28.68|29.24|28.88|28.96|28.6|124
1597158600000|2020-08-11 15:10:00|29.05|28.69|28.8|28.44|29.07|28.71|28.6|28.24|243
1597158900000|2020-08-11 15:15:00|28.78|28.42|29|28.64|29.06|28.7|28.76|28.4|165
1597159200000|2020-08-11 15:20:00|29.01|28.65|29.11|28.75|29.11|28.75|29.01|28.65|39
1597159500000|2020-08-11 15:25:00|29.12|28.76|29.17|28.81|29.18|28.82|29.11|28.75|86
1597159800000|2020-08-11 15:30:00|29.16|28.8|29.19|28.83|29.2|28.84|29.11|28.75|80
1597160100000|2020-08-11 15:35:00|29.2|28.84|29.15|28.79|29.21|28.85|29.15|28.79|42
1597160400000|2020-08-11 15:40:00|29.16|28.8|29.09|28.73|29.22|28.86|29.08|28.72|77
1597160700000|2020-08-11 15:45:00|29.1|28.74|29.09|28.73|29.13|28.77|29.05|28.69|64
1597161000000|2020-08-11 15:50:00|29.1|28.74|29.06|28.7|29.11|28.75|29.05|28.69|35
1597161300000|2020-08-11 15:55:00|29.05|28.69|28.93|28.57|29.05|28.69|28.91|28.55|61
1597161600000|2020-08-11 16:00:00|28.94|28.58|29.01|28.65|29.02|28.66|28.91|28.55|66
1597161900000|2020-08-11 16:05:00|29.02|28.66|28.91|28.55|29.02|28.66|28.9|28.54|93
1597162200000|2020-08-11 16:10:00|28.9|28.54|28.72|28.36|28.91|28.55|28.64|28.28|177
1597162500000|2020-08-11 16:15:00|28.73|28.37|29.05|28.69|29.07|28.71|28.64|28.28|200
1597162800000|2020-08-11 16:20:00|29.06|28.7|29.01|28.65|29.14|28.78|29.01|28.65|99
1597163100000|2020-08-11 16:25:00|29.02|28.66|29.11|28.75|29.16|28.8|29.02|28.66|114
1597163400000|2020-08-11 16:30:00|29.12|28.76|29.08|28.72|29.18|28.82|29.03|28.67|105
1597163700000|2020-08-11 16:35:00|29.07|28.71|29.05|28.69|29.09|28.73|28.94|28.58|103
1597164000000|2020-08-11 16:40:00|29.06|28.7|29.07|28.71|29.09|28.73|29.05|28.69|80
1597164300000|2020-08-11 16:45:00|29.06|28.7|29.04|28.68|29.09|28.73|28.96|28.6|91
1597164600000|2020-08-11 16:50:00|29.05|28.69|29.11|28.75|29.15|28.79|29.04|28.68|71
1597164900000|2020-08-11 16:55:00|29.1|28.74|29.25|28.89|29.27|28.91|29.1|28.74|89
1597165200000|2020-08-11 17:00:00|29.24|28.88|29.19|28.83|29.24|28.88|29.17|28.81|74
1597165500000|2020-08-11 17:05:00|29.2|28.84|29.16|28.8|29.23|28.87|29.11|28.75|71
1597165800000|2020-08-11 17:10:00|29.17|28.81|29.02|28.66|29.18|28.82|29.02|28.66|90
1597166100000|2020-08-11 17:15:00|29.01|28.65|28.97|28.61|29.08|28.72|28.94|28.58|124
1597166400000|2020-08-11 17:20:00|28.96|28.6|28.9|28.54|28.99|28.63|28.86|28.5|83
1597166700000|2020-08-11 17:25:00|28.89|28.53|29.02|28.66|29.02|28.66|28.89|28.53|92
1597167000000|2020-08-11 17:30:00|29.01|28.65|28.99|28.63|29.01|28.65|28.91|28.55|76
1597167300000|2020-08-11 17:35:00|29|28.64|29.25|28.89|29.25|28.89|29|28.64|121
1597167600000|2020-08-11 17:40:00|29.24|28.88|29.25|28.89|29.26|28.9|29.18|28.82|81
1597167900000|2020-08-11 17:45:00|29.26|28.9|29.2|28.84|29.27|28.91|29.2|28.84|71
1597168200000|2020-08-11 17:50:00|29.21|28.85|29.19|28.83|29.28|28.92|29.18|28.82|90
1597168500000|2020-08-11 17:55:00|29.18|28.82|29.24|28.88|29.24|28.88|29.16|28.8|66
1597168800000|2020-08-11 18:00:00|29.23|28.87|29.22|28.86|29.24|28.88|29.16|28.8|109
1597169100000|2020-08-11 18:05:00|29.23|28.87|29.18|28.82|29.24|28.88|29.15|28.79|74
1597169400000|2020-08-11 18:10:00|29.17|28.81|29.15|28.79|29.17|28.81|29.12|28.76|107
1597169700000|2020-08-11 18:15:00|29.14|28.78|29.15|28.79|29.17|28.81|29.1|28.74|80
1597170000000|2020-08-11 18:20:00|29.14|28.78|29.15|28.79|29.15|28.79|29.07|28.71|91
1597170300000|2020-08-11 18:25:00|29.14|28.78|29.14|28.78|29.18|28.82|29.12|28.76|91
1597170600000|2020-08-11 18:30:00|29.13|28.77|29.11|28.75|29.15|28.79|29.09|28.73|41
1597170900000|2020-08-11 18:35:00|29.1|28.74|29.08|28.72|29.14|28.78|29.04|28.68|49
1597171200000|2020-08-11 18:40:00|29.07|28.71|29.06|28.7|29.16|28.8|29.04|28.68|60
1597171500000|2020-08-11 18:45:00|29.05|28.69|29.09|28.73|29.13|28.77|29.02|28.66|81
1597171800000|2020-08-11 18:50:00|29.1|28.74|29.12|28.76|29.15|28.79|29.09|28.73|55
1597172100000|2020-08-11 18:55:00|29.11|28.75|29.08|28.72|29.12|28.76|29.05|28.69|60
1597172400000|2020-08-11 19:00:00|29.09|28.73|29.05|28.69|29.1|28.74|29|28.64|67
1597172700000|2020-08-11 19:05:00|29.06|28.7|29.05|28.69|29.08|28.72|29.04|28.68|44
1597173000000|2020-08-11 19:10:00|29.06|28.7|29.13|28.77|29.14|28.78|29.04|28.68|36
1597173300000|2020-08-11 19:15:00|29.14|28.78|29.07|28.71|29.17|28.81|29.04|28.68|77
1597173600000|2020-08-11 19:20:00|29.06|28.7|29.15|28.79|29.32|28.96|29|28.64|128
1597173900000|2020-08-11 19:25:00|29.17|28.81|28.95|28.59|29.19|28.83|28.94|28.58|95
1597174200000|2020-08-11 19:30:00|28.96|28.6|29.05|28.69|29.05|28.69|28.96|28.6|73
1597174500000|2020-08-11 19:35:00|29.04|28.68|28.89|28.53|29.04|28.68|28.85|28.49|93
1597174800000|2020-08-11 19:40:00|28.91|28.55|28.84|28.48|28.92|28.56|28.83|28.47|50
1597175100000|2020-08-11 19:45:00|28.85|28.49|28.88|28.52|28.93|28.57|28.81|28.45|82
1597175400000|2020-08-11 19:50:00|28.87|28.51|28.93|28.57|28.95|28.59|28.83|28.47|65
1597175700000|2020-08-11 19:55:00|28.94|28.58|28.84|28.48|28.97|28.61|28.84|28.48|115
1597176000000|2020-08-11 20:00:00|28.83|28.47|28.72|28.36|28.84|28.48|28.7|28.34|88
1597176300000|2020-08-11 20:05:00|28.71|28.35|28.77|28.41|28.81|28.45|28.64|28.28|109
1597176600000|2020-08-11 20:10:00|28.78|28.42|28.68|28.32|28.79|28.43|28.68|28.32|95
1597176900000|2020-08-11 20:15:00|28.67|28.31|28.45|28.09|28.7|28.34|28.45|28.09|190
1597177200000|2020-08-11 20:20:00|28.44|28.08|28.63|28.27|28.67|28.31|28.43|28.07|158
1597177500000|2020-08-11 20:25:00|28.64|28.28|28.51|28.15|28.64|28.28|28.51|28.15|133
1597177800000|2020-08-11 20:30:00|28.5|28.14|28.1|27.74|28.52|28.16|28.1|27.74|161
1597178100000|2020-08-11 20:35:00|28.09|27.73|27.4|27.04|28.13|27.77|27.15|26.79|401
1597178400000|2020-08-11 20:40:00|27.41|27.05|27.7|27.34|27.74|27.38|27.4|27.04|243
1597178700000|2020-08-11 20:45:00|27.69|27.33|27.78|27.42|27.83|27.47|27.62|27.26|122
1597179000000|2020-08-11 20:50:00|27.8|27.44|27.75|27.39|27.84|27.48|27.71|27.35|105
1597179300000|2020-08-11 20:55:00|27.74|27.38|27.69|27.33|27.78|27.42|27.66|27.3|96
1597179600000|2020-08-11 21:00:00|27.7|27.34|27.61|27.25|27.71|27.35|27.47|27.11|162
1597179900000|2020-08-11 21:05:00|27.62|27.26|27.53|27.17|27.62|27.26|27.32|26.96|170
1597180200000|2020-08-11 21:10:00|27.54|27.18|27.66|27.3|27.66|27.3|27.51|27.15|79
1597180500000|2020-08-11 21:15:00|27.67|27.31|27.66|27.3|27.67|27.31|27.64|27.28|36
1597180800000|2020-08-11 21:20:00|27.65|27.29|27.77|27.41|27.77|27.41|27.64|27.28|59
1597181100000|2020-08-11 21:25:00|27.78|27.42|27.84|27.48|27.85|27.49|27.77|27.41|79
1597181400000|2020-08-11 21:30:00|27.85|27.49|27.98|27.62|27.98|27.62|27.85|27.49|63
1597181700000|2020-08-11 21:35:00|27.97|27.61|28.15|27.79|28.15|27.79|27.97|27.61|81
1597182000000|2020-08-11 21:40:00|28.14|27.78|28.08|27.72|28.15|27.79|28.04|27.68|97
1597182300000|2020-08-11 21:45:00|28.07|27.71|28.11|27.75|28.11|27.75|28.04|27.68|80
1597182600000|2020-08-11 21:50:00|28.12|27.76|28.12|27.76|28.16|27.8|28.06|27.7|79
1597182900000|2020-08-11 21:55:00|28.13|27.77|28.13|27.77|28.16|27.8|28.04|27.68|72
1597183200000|2020-08-11 22:00:00|28.12|27.76|27.98|27.62|28.12|27.76|27.97|27.61|62
1597183500000|2020-08-11 22:05:00|27.99|27.63|28.01|27.65|28.09|27.73|27.97|27.61|58
1597183800000|2020-08-11 22:10:00|28.02|27.66|28.19|27.83|28.19|27.83|28.01|27.65|68
1597184100000|2020-08-11 22:15:00|28.18|27.82|28.11|27.75|28.19|27.83|28.11|27.75|94
1597184400000|2020-08-11 22:20:00|28.12|27.76|28.11|27.75|28.17|27.81|28.11|27.75|39
1597184700000|2020-08-11 22:25:00|28.12|27.76|28.22|27.86|28.22|27.86|28.11|27.75|61
1597185000000|2020-08-11 22:30:00|28.21|27.85|28.19|27.83|28.22|27.86|28.09|27.73|53
1597185300000|2020-08-11 22:35:00|28.18|27.82|28.13|27.77|28.18|27.82|28.09|27.73|45
1597185600000|2020-08-11 22:40:00|28.12|27.76|28.19|27.83|28.22|27.86|28.12|27.76|58
1597185900000|2020-08-11 22:45:00|28.18|27.82|28.27|27.91|28.27|27.91|28.18|27.82|38
1597186200000|2020-08-11 22:50:00|28.28|27.92|28.33|27.97|28.33|27.97|28.27|27.91|57
1597186500000|2020-08-11 22:55:00|28.32|27.96|28.32|27.96|28.36|28|28.31|27.95|46
1597186800000|2020-08-11 23:00:00|28.33|27.97|28.39|28.03|28.39|28.03|28.28|27.92|59
1597187100000|2020-08-11 23:05:00|28.4|28.04|28.45|28.09|28.47|28.11|28.39|28.03|76
1597187400000|2020-08-11 23:10:00|28.46|28.1|28.44|28.08|28.46|28.1|28.39|28.03|63
1597187700000|2020-08-11 23:15:00|28.43|28.07|28.41|28.05|28.44|28.08|28.39|28.03|39
1597188000000|2020-08-11 23:20:00|28.4|28.04|28.49|28.13|28.49|28.13|28.4|28.04|62
1597188300000|2020-08-11 23:25:00|28.5|28.14|28.54|28.18|28.55|28.19|28.48|28.12|47
1597188600000|2020-08-11 23:30:00|28.55|28.19|28.54|28.18|28.58|28.22|28.49|28.13|68
1597188900000|2020-08-11 23:35:00|28.53|28.17|28.59|28.23|28.61|28.25|28.52|28.16|64
1597189200000|2020-08-11 23:40:00|28.6|28.24|28.62|28.26|28.67|28.31|28.59|28.23|59
1597189500000|2020-08-11 23:45:00|28.63|28.27|28.56|28.2|28.65|28.29|28.54|28.18|45
1597189800000|2020-08-11 23:50:00|28.57|28.21|28.49|28.13|28.57|28.21|28.47|28.11|64
1597190100000|2020-08-11 23:55:00|28.5|28.14|28.47|28.11|28.54|28.18|28.46|28.1|55
1597190400000|2020-08-12 00:00:00|28.46|28.1|28.35|27.99|28.46|28.1|28.27|27.91|85
1597190700000|2020-08-12 00:05:00|28.36|28|28.46|28.1|28.49|28.13|28.35|27.99|68
1597191000000|2020-08-12 00:10:00|28.45|28.09|28.4|28.04|28.46|28.1|28.39|28.03|57
1597191300000|2020-08-12 00:15:00|28.39|28.03|28.41|28.05|28.41|28.05|28.37|28.01|23
1597191600000|2020-08-12 00:20:00|28.4|28.04|28.37|28.01|28.41|28.05|28.37|28.01|38
1597191900000|2020-08-12 00:25:00|28.36|28|28.36|28|28.41|28.05|28.32|27.96|71
1597192200000|2020-08-12 00:30:00|28.37|28.01|28.25|27.89|28.37|28.01|28.23|27.87|73
1597192500000|2020-08-12 00:35:00|28.26|27.9|28.36|28|28.4|28.04|28.26|27.9|62
1597192800000|2020-08-12 00:40:00|28.37|28.01|28.3|27.94|28.39|28.03|28.25|27.89|74
1597193100000|2020-08-12 00:45:00|28.29|27.93|28.3|27.94|28.32|27.96|28.28|27.92|39
1597193400000|2020-08-12 00:50:00|28.29|27.93|28.16|27.8|28.3|27.94|28.15|27.79|66
1597193700000|2020-08-12 00:55:00|28.17|27.81|28.15|27.79|28.17|27.81|28.12|27.76|39
1597194000000|2020-08-12 01:00:00|28.16|27.8|28.24|27.88|28.24|27.88|28.12|27.76|58
1597194300000|2020-08-12 01:05:00|28.25|27.89|28.23|27.87|28.27|27.91|28.22|27.86|49
1597194600000|2020-08-12 01:10:00|28.24|27.88|28.29|27.93|28.29|27.93|28.24|27.88|54
1597194900000|2020-08-12 01:15:00|28.28|27.92|28.34|27.98|28.35|27.99|28.27|27.91|39
1597195200000|2020-08-12 01:20:00|28.33|27.97|28.33|27.97|28.37|28.01|28.32|27.96|29
1597195500000|2020-08-12 01:25:00|28.32|27.96|28.39|28.03|28.4|28.04|28.31|27.95|46
1597195800000|2020-08-12 01:30:00|28.4|28.04|28.31|27.95|28.4|28.04|28.3|27.94|63
1597196100000|2020-08-12 01:35:00|28.32|27.96|28.38|28.02|28.39|28.03|28.32|27.96|31
1597196400000|2020-08-12 01:40:00|28.37|28.01|28.38|28.02|28.42|28.06|28.37|28.01|49
1597196700000|2020-08-12 01:45:00|28.39|28.03|28.31|27.95|28.39|28.03|28.31|27.95|47
1597197000000|2020-08-12 01:50:00|28.32|27.96|28.28|27.92|28.35|27.99|28.28|27.92|70
1597197300000|2020-08-12 01:55:00|28.27|27.91|28.25|27.89|28.28|27.92|28.24|27.88|57
1597197600000|2020-08-12 02:00:00|28.26|27.9|28.21|27.85|28.3|27.94|28.2|27.84|36
1597197900000|2020-08-12 02:05:00|28.2|27.84|28|27.64|28.21|27.85|28|27.64|97
1597198200000|2020-08-12 02:10:00|27.98|27.62|27.83|27.47|27.99|27.63|27.82|27.46|104
1597198500000|2020-08-12 02:15:00|27.82|27.46|27.82|27.46|27.91|27.55|27.77|27.41|133
1597198800000|2020-08-12 02:20:00|27.83|27.47|27.81|27.45|27.86|27.5|27.69|27.33|178
1597199100000|2020-08-12 02:25:00|27.8|27.44|27.88|27.52|27.9|27.54|27.76|27.4|71
1597199400000|2020-08-12 02:30:00|27.89|27.53|27.92|27.56|27.94|27.58|27.82|27.46|88
1597199700000|2020-08-12 02:35:00|27.91|27.55|27.86|27.5|27.92|27.56|27.85|27.49|56
1597200000000|2020-08-12 02:40:00|27.87|27.51|27.81|27.45|27.88|27.52|27.78|27.42|88
1597200300000|2020-08-12 02:45:00|27.8|27.44|27.91|27.55|27.93|27.57|27.78|27.42|41
1597200600000|2020-08-12 02:50:00|27.92|27.56|27.89|27.53|27.94|27.58|27.88|27.52|44
1597200900000|2020-08-12 02:55:00|27.88|27.52|27.81|27.45|27.89|27.53|27.77|27.41|70
1597201200000|2020-08-12 03:00:00|27.82|27.46|27.92|27.56|27.92|27.56|27.82|27.46|63
1597201500000|2020-08-12 03:05:00|27.93|27.57|27.91|27.55|27.96|27.6|27.88|27.52|43
1597201800000|2020-08-12 03:10:00|27.9|27.54|27.94|27.58|27.95|27.59|27.9|27.54|45
1597202100000|2020-08-12 03:15:00|27.93|27.57|27.94|27.58|27.97|27.61|27.93|27.57|40
1597202400000|2020-08-12 03:20:00|27.95|27.59|28.04|27.68|28.05|27.69|27.94|27.58|53
1597202700000|2020-08-12 03:25:00|28.05|27.69|28.04|27.68|28.05|27.69|28.02|27.66|22
1597203000000|2020-08-12 03:30:00|28.03|27.67|28|27.64|28.03|27.67|27.96|27.6|56
1597203300000|2020-08-12 03:35:00|27.99|27.63|27.97|27.61|28|27.64|27.95|27.59|48
1597203600000|2020-08-12 03:40:00|27.96|27.6|28.09|27.73|28.09|27.73|27.96|27.6|49
1597203900000|2020-08-12 03:45:00|28.08|27.72|28.04|27.68|28.09|27.73|28.03|27.67|27
1597204200000|2020-08-12 03:50:00|28.05|27.69|28.19|27.83|28.2|27.84|28.04|27.68|106
1597204500000|2020-08-12 03:55:00|28.2|27.84|28.2|27.84|28.2|27.84|28.14|27.78|95
1597204800000|2020-08-12 04:00:00|28.21|27.85|28.17|27.81|28.23|27.87|28.14|27.78|73
1597205100000|2020-08-12 04:05:00|28.18|27.82|28.11|27.75|28.2|27.84|28.11|27.75|63
1597205400000|2020-08-12 04:10:00|28.12|27.76|28.08|27.72|28.16|27.8|28.03|27.67|66
1597205700000|2020-08-12 04:15:00|28.07|27.71|28.05|27.69|28.12|27.76|28.05|27.69|53
1597206000000|2020-08-12 04:20:00|28.04|27.68|28.04|27.68|28.07|27.71|28.03|27.67|39
1597206300000|2020-08-12 04:25:00|28.05|27.69|28.07|27.71|28.18|27.82|28.04|27.68|68
1597206600000|2020-08-12 04:30:00|28.08|27.72|28.04|27.68|28.1|27.74|28.04|27.68|49
1597206900000|2020-08-12 04:35:00|28.03|27.67|28.01|27.65|28.06|27.7|28.01|27.65|45
1597207200000|2020-08-12 04:40:00|28.02|27.66|28.04|27.68|28.08|27.72|28.02|27.66|47
1597207500000|2020-08-12 04:45:00|28.03|27.67|28|27.64|28.04|27.68|27.98|27.62|55
1597207800000|2020-08-12 04:50:00|28.01|27.65|27.96|27.6|28.02|27.66|27.87|27.51|74
1597208100000|2020-08-12 04:55:00|27.95|27.59|27.86|27.5|27.97|27.61|27.83|27.47|60
1597208400000|2020-08-12 05:00:00|27.85|27.49|27.89|27.53|27.91|27.55|27.83|27.47|49
1597208700000|2020-08-12 05:05:00|27.9|27.54|27.83|27.47|27.92|27.56|27.81|27.45|67
1597209000000|2020-08-12 05:10:00|27.82|27.46|28.05|27.69|28.05|27.69|27.82|27.46|80
1597209300000|2020-08-12 05:15:00|28.06|27.7|28.1|27.74|28.12|27.76|28.02|27.66|73
1597209600000|2020-08-12 05:20:00|28.11|27.75|28.06|27.7|28.11|27.75|28.04|27.68|65
1597209900000|2020-08-12 05:25:00|28.07|27.71|27.92|27.56|28.07|27.71|27.88|27.52|108
1597210200000|2020-08-12 05:30:00|27.91|27.55|27.83|27.47|27.92|27.56|27.81|27.45|77
1597210500000|2020-08-12 05:35:00|27.84|27.48|27.81|27.45|27.93|27.57|27.79|27.43|121
1597210800000|2020-08-12 05:40:00|27.82|27.46|27.85|27.49|27.86|27.5|27.76|27.4|104
1597211100000|2020-08-12 05:45:00|27.84|27.48|27.85|27.49|27.88|27.52|27.78|27.42|94
1597211400000|2020-08-12 05:50:00|27.84|27.48|27.86|27.5|27.89|27.53|27.82|27.46|29
1597211700000|2020-08-12 05:55:00|27.87|27.51|27.76|27.4|27.87|27.51|27.76|27.4|64
1597212000000|2020-08-12 06:00:00|27.75|27.39|27.43|27.07|27.82|27.46|27.4|27.04|134
1597212300000|2020-08-12 06:05:00|27.44|27.08|27.65|27.29|27.75|27.39|27.44|27.08|215
1597212600000|2020-08-12 06:10:00|27.64|27.28|27.71|27.35|27.72|27.36|27.64|27.28|56
1597212900000|2020-08-12 06:15:00|27.72|27.36|27.81|27.45|27.81|27.45|27.7|27.34|56
1597213200000|2020-08-12 06:20:00|27.82|27.46|27.85|27.49|27.86|27.5|27.8|27.44|67
1597213500000|2020-08-12 06:25:00|27.86|27.5|27.82|27.46|27.88|27.52|27.8|27.44|67
1597213800000|2020-08-12 06:30:00|27.83|27.47|27.87|27.51|27.89|27.53|27.83|27.47|43
1597214100000|2020-08-12 06:35:00|27.88|27.52|27.93|27.57|27.93|27.57|27.88|27.52|26
1597214400000|2020-08-12 06:40:00|27.92|27.56|27.89|27.53|27.95|27.59|27.87|27.51|79
1597214700000|2020-08-12 06:45:00|27.88|27.52|27.97|27.61|27.98|27.62|27.88|27.52|70
1597215000000|2020-08-12 06:50:00|27.98|27.62|28.01|27.65|28.04|27.68|27.97|27.61|62
1597215300000|2020-08-12 06:55:00|28.02|27.66|27.98|27.62|28.05|27.69|27.96|27.6|88
1597215600000|2020-08-12 07:00:00|27.99|27.63|27.94|27.58|28.04|27.68|27.91|27.55|79
1597215900000|2020-08-12 07:05:00|27.95|27.59|27.93|27.57|28.01|27.65|27.92|27.56|55
1597216200000|2020-08-12 07:10:00|27.92|27.56|27.94|27.58|27.95|27.59|27.9|27.54|59
1597216500000|2020-08-12 07:15:00|27.95|27.59|28.06|27.7|28.07|27.71|27.94|27.58|46
1597216800000|2020-08-12 07:20:00|28.05|27.69|28.06|27.7|28.06|27.7|28|27.64|39
1597217100000|2020-08-12 07:25:00|28.07|27.71|28.14|27.78|28.2|27.84|28.07|27.71|67
1597217400000|2020-08-12 07:30:00|28.15|27.79|28.09|27.73|28.15|27.79|28.07|27.71|71
1597217700000|2020-08-12 07:35:00|28.1|27.74|28.21|27.85|28.21|27.85|28.09|27.73|100
1597218000000|2020-08-12 07:40:00|28.22|27.86|28.18|27.82|28.24|27.88|28.16|27.8|49
1597218300000|2020-08-12 07:45:00|28.19|27.83|28.31|27.95|28.32|27.96|28.18|27.82|122
1597218600000|2020-08-12 07:50:00|28.32|27.96|28.35|27.99|28.38|28.02|28.31|27.95|116
1597218900000|2020-08-12 07:55:00|28.36|28|28.36|28|28.42|28.06|28.35|27.99|54
1597219200000|2020-08-12 08:00:00|28.37|28.01|28.39|28.03|28.43|28.07|28.34|27.98|65
1597219500000|2020-08-12 08:05:00|28.38|28.02|28.37|28.01|28.4|28.04|28.31|27.95|63
1597219800000|2020-08-12 08:10:00|28.38|28.02|28.3|27.94|28.38|28.02|28.28|27.92|71
1597220100000|2020-08-12 08:15:00|28.29|27.93|28.37|28.01|28.37|28.01|28.29|27.93|58
1597220400000|2020-08-12 08:20:00|28.38|28.02|28.49|28.13|28.5|28.14|28.38|28.02|76
1597220700000|2020-08-12 08:25:00|28.5|28.14|28.55|28.19|28.57|28.21|28.49|28.13|60
1597221000000|2020-08-12 08:30:00|28.56|28.2|28.49|28.13|28.59|28.23|28.46|28.1|92
1597221300000|2020-08-12 08:35:00|28.48|28.12|28.43|28.07|28.49|28.13|28.42|28.06|48
1597221600000|2020-08-12 08:40:00|28.44|28.08|28.48|28.12|28.56|28.2|28.44|28.08|72
1597221900000|2020-08-12 08:45:00|28.47|28.11|28.43|28.07|28.53|28.17|28.42|28.06|67
1597222200000|2020-08-12 08:50:00|28.44|28.08|28.39|28.03|28.47|28.11|28.36|28|102
1597222500000|2020-08-12 08:55:00|28.38|28.02|28.43|28.07|28.48|28.12|28.38|28.02|76
1597222800000|2020-08-12 09:00:00|28.44|28.08|28.5|28.14|28.5|28.14|28.44|28.08|35
1597223100000|2020-08-12 09:05:00|28.51|28.15|28.48|28.12|28.53|28.17|28.48|28.12|26
1597223400000|2020-08-12 09:10:00|28.47|28.11|28.43|28.07|28.49|28.13|28.38|28.02|57
1597223700000|2020-08-12 09:15:00|28.44|28.08|28.44|28.08|28.46|28.1|28.38|28.02|41
1597224000000|2020-08-12 09:20:00|28.43|28.07|28.44|28.08|28.44|28.08|28.36|28|32
1597224300000|2020-08-12 09:25:00|28.45|28.09|28.44|28.08|28.46|28.1|28.41|28.05|28
1597224600000|2020-08-12 09:30:00|28.43|28.07|28.42|28.06|28.44|28.08|28.36|28|36
1597224900000|2020-08-12 09:35:00|28.41|28.05|28.48|28.12|28.48|28.12|28.4|28.04|24
1597225200000|2020-08-12 09:40:00|28.49|28.13|28.51|28.15|28.52|28.16|28.47|28.11|42
1597225500000|2020-08-12 09:45:00|28.52|28.16|28.52|28.16|28.55|28.19|28.5|28.14|43
1597225800000|2020-08-12 09:50:00|28.53|28.17|28.53|28.17|28.54|28.18|28.48|28.12|50
1597226100000|2020-08-12 09:55:00|28.54|28.18|28.53|28.17|28.56|28.2|28.52|28.16|58
1597226400000|2020-08-12 10:00:00|28.52|28.16|28.53|28.17|28.55|28.19|28.52|28.16|38
1597226700000|2020-08-12 10:05:00|28.52|28.16|28.49|28.13|28.53|28.17|28.45|28.09|42
1597227000000|2020-08-12 10:10:00|28.48|28.12|28.52|28.16|28.52|28.16|28.48|28.12|41
1597227300000|2020-08-12 10:15:00|28.53|28.17|28.67|28.31|28.67|28.31|28.53|28.17|77
1597227600000|2020-08-12 10:20:00|28.68|28.32|28.76|28.4|28.79|28.43|28.66|28.3|68
1597227900000|2020-08-12 10:25:00|28.77|28.41|28.81|28.45|28.82|28.46|28.77|28.41|71
1597228200000|2020-08-12 10:30:00|28.8|28.44|28.75|28.39|28.8|28.44|28.7|28.34|63
1597228500000|2020-08-12 10:35:00|28.76|28.4|28.74|28.38|28.8|28.44|28.71|28.35|83
1597228800000|2020-08-12 10:40:00|28.73|28.37|28.78|28.42|28.81|28.45|28.7|28.34|72
1597229100000|2020-08-12 10:45:00|28.77|28.41|28.74|28.38|28.78|28.42|28.69|28.33|94
1597229400000|2020-08-12 10:50:00|28.75|28.39|28.75|28.39|28.78|28.42|28.69|28.33|61
1597229700000|2020-08-12 10:55:00|28.76|28.4|28.83|28.47|28.84|28.48|28.75|28.39|43
1597230000000|2020-08-12 11:00:00|28.82|28.46|28.78|28.42|28.82|28.46|28.74|28.38|51
1597230300000|2020-08-12 11:05:00|28.77|28.41|28.82|28.46|28.83|28.47|28.77|28.41|60
1597230600000|2020-08-12 11:10:00|28.81|28.45|28.83|28.47|28.84|28.48|28.77|28.41|60
1597230900000|2020-08-12 11:15:00|28.84|28.48|28.86|28.5|28.92|28.56|28.82|28.46|68
1597231200000|2020-08-12 11:20:00|28.87|28.51|28.79|28.43|28.9|28.54|28.78|28.42|103
1597231500000|2020-08-12 11:25:00|28.8|28.44|28.69|28.33|28.81|28.45|28.67|28.31|150
1597231800000|2020-08-12 11:30:00|28.7|28.34|28.7|28.34|28.78|28.42|28.68|28.32|120
1597232100000|2020-08-12 11:35:00|28.71|28.35|28.65|28.29|28.71|28.35|28.62|28.26|112
1597232400000|2020-08-12 11:40:00|28.64|28.28|28.66|28.3|28.68|28.32|28.62|28.26|83
1597232700000|2020-08-12 11:45:00|28.65|28.29|28.57|28.21|28.65|28.29|28.57|28.21|90
1597233000000|2020-08-12 11:50:00|28.58|28.22|28.56|28.2|28.59|28.23|28.51|28.15|73
1597233300000|2020-08-12 11:55:00|28.55|28.19|28.59|28.23|28.6|28.24|28.55|28.19|49
1597233600000|2020-08-12 12:00:00|28.61|28.25|28.56|28.2|28.65|28.29|28.56|28.2|34
1597233900000|2020-08-12 12:05:00|28.57|28.21|28.51|28.15|28.61|28.25|28.51|28.15|57
1597234200000|2020-08-12 12:10:00|28.52|28.16|28.56|28.2|28.57|28.21|28.52|28.16|51
1597234500000|2020-08-12 12:15:00|28.55|28.19|28.56|28.2|28.6|28.24|28.55|28.19|67
1597234800000|2020-08-12 12:20:00|28.57|28.21|28.52|28.16|28.59|28.23|28.51|28.15|63
1597235100000|2020-08-12 12:25:00|28.53|28.17|28.6|28.24|28.64|28.28|28.53|28.17|74
1597235400000|2020-08-12 12:30:00|28.61|28.25|28.53|28.17|28.61|28.25|28.53|28.17|61
1597235700000|2020-08-12 12:35:00|28.52|28.16|28.63|28.27|28.63|28.27|28.51|28.15|84
1597236000000|2020-08-12 12:40:00|28.62|28.26|28.66|28.3|28.67|28.31|28.59|28.23|68
1597236300000|2020-08-12 12:45:00|28.65|28.29|28.65|28.29|28.66|28.3|28.62|28.26|43
1597236600000|2020-08-12 12:50:00|28.64|28.28|28.71|28.35|28.71|28.35|28.63|28.27|47
1597236900000|2020-08-12 12:55:00|28.7|28.34|28.76|28.4|28.79|28.43|28.7|28.34|41
1597237200000|2020-08-12 13:00:00|28.75|28.39|28.75|28.39|28.78|28.42|28.71|28.35|33
1597237500000|2020-08-12 13:05:00|28.74|28.38|28.67|28.31|28.78|28.42|28.63|28.27|62
1597237800000|2020-08-12 13:10:00|28.68|28.32|28.73|28.37|28.73|28.37|28.67|28.31|58
1597238100000|2020-08-12 13:15:00|28.72|28.36|28.72|28.36|28.73|28.37|28.66|28.3|51
1597238400000|2020-08-12 13:20:00|28.73|28.37|28.67|28.31|28.74|28.38|28.67|28.31|27
1597238700000|2020-08-12 13:25:00|28.66|28.3|28.66|28.3|28.67|28.31|28.64|28.28|47
1597239000000|2020-08-12 13:30:00|28.67|28.31|28.65|28.29|28.68|28.32|28.64|28.28|31
1597239300000|2020-08-12 13:35:00|28.64|28.28|28.62|28.26|28.66|28.3|28.6|28.24|37
1597239600000|2020-08-12 13:40:00|28.63|28.27|28.65|28.29|28.65|28.29|28.62|28.26|25
1597239900000|2020-08-12 13:45:00|28.66|28.3|28.74|28.38|28.77|28.41|28.66|28.3|59
1597240200000|2020-08-12 13:50:00|28.73|28.37|28.81|28.45|28.83|28.47|28.73|28.37|79
1597240500000|2020-08-12 13:55:00|28.8|28.44|28.79|28.43|28.81|28.45|28.74|28.38|68
1597240800000|2020-08-12 14:00:00|28.8|28.44|28.78|28.42|28.86|28.5|28.78|28.42|74
1597241100000|2020-08-12 14:05:00|28.79|28.43|28.83|28.47|28.83|28.47|28.75|28.39|110
1597241400000|2020-08-12 14:10:00|28.82|28.46|28.78|28.42|28.83|28.47|28.78|28.42|68
1597241700000|2020-08-12 14:15:00|28.79|28.43|28.79|28.43|28.82|28.46|28.74|28.38|49
1597242000000|2020-08-12 14:20:00|28.78|28.42|28.78|28.42|28.81|28.45|28.78|28.42|43
1597242300000|2020-08-12 14:25:00|28.77|28.41|28.71|28.35|28.81|28.45|28.7|28.34|50
1597242600000|2020-08-12 14:30:00|28.72|28.36|28.77|28.41|28.79|28.43|28.7|28.34|80
1597242900000|2020-08-12 14:35:00|28.78|28.42|28.77|28.41|28.79|28.43|28.74|28.38|62
1597243200000|2020-08-12 14:40:00|28.78|28.42|28.69|28.33|28.8|28.44|28.69|28.33|94
1597243500000|2020-08-12 14:45:00|28.7|28.34|28.71|28.35|28.76|28.4|28.7|28.34|120
1597243800000|2020-08-12 14:50:00|28.72|28.36|28.76|28.4|28.8|28.44|28.7|28.34|83
1597244100000|2020-08-12 14:55:00|28.77|28.41|28.81|28.45|28.82|28.46|28.76|28.4|59
1597244400000|2020-08-12 15:00:00|28.82|28.46|28.81|28.45|28.89|28.53|28.8|28.44|112
1597244700000|2020-08-12 15:05:00|28.82|28.46|28.8|28.44|28.85|28.49|28.79|28.43|49
1597245000000|2020-08-12 15:10:00|28.79|28.43|28.73|28.37|28.79|28.43|28.71|28.35|43
1597245300000|2020-08-12 15:15:00|28.72|28.36|28.78|28.42|28.78|28.42|28.71|28.35|67
1597245600000|2020-08-12 15:20:00|28.77|28.41|28.76|28.4|28.77|28.41|28.72|28.36|77
1597245900000|2020-08-12 15:25:00|28.75|28.39|28.74|28.38|28.77|28.41|28.74|28.38|36
1597246200000|2020-08-12 15:30:00|28.75|28.39|28.65|28.29|28.75|28.39|28.64|28.28|47
1597246500000|2020-08-12 15:35:00|28.64|28.28|28.65|28.29|28.69|28.33|28.64|28.28|52
1597246800000|2020-08-12 15:40:00|28.64|28.28|28.6|28.24|28.65|28.29|28.59|28.23|72
1597247100000|2020-08-12 15:45:00|28.59|28.23|28.57|28.21|28.6|28.24|28.55|28.19|74
1597247400000|2020-08-12 15:50:00|28.58|28.22|28.61|28.25|28.61|28.25|28.55|28.19|41
1597247700000|2020-08-12 15:55:00|28.6|28.24|28.56|28.2|28.63|28.27|28.56|28.2|24
1597248000000|2020-08-12 16:00:00|28.57|28.21|28.69|28.33|28.7|28.34|28.57|28.21|119
1597248300000|2020-08-12 16:05:00|28.7|28.34|28.64|28.28|28.72|28.36|28.64|28.28|76
1597248600000|2020-08-12 16:10:00|28.63|28.27|28.42|28.06|28.64|28.28|28.37|28.01|141
1597248900000|2020-08-12 16:15:00|28.41|28.05|28.46|28.1|28.46|28.1|28.34|27.98|111
1597249200000|2020-08-12 16:20:00|28.47|28.11|28.56|28.2|28.57|28.21|28.46|28.1|95
1597249500000|2020-08-12 16:25:00|28.57|28.21|28.44|28.08|28.57|28.21|28.44|28.08|93
1597249800000|2020-08-12 16:30:00|28.45|28.09|28.33|27.97|28.46|28.1|28.32|27.96|53
1597250100000|2020-08-12 16:35:00|28.34|27.98|28.38|28.02|28.44|28.08|28.33|27.97|105
1597250400000|2020-08-12 16:40:00|28.39|28.03|28.34|27.98|28.43|28.07|28.32|27.96|142
1597250700000|2020-08-12 16:45:00|28.35|27.99|28.37|28.01|28.43|28.07|28.34|27.98|98
1597251000000|2020-08-12 16:50:00|28.38|28.02|28.39|28.03|28.39|28.03|28.31|27.95|74
1597251300000|2020-08-12 16:55:00|28.4|28.04|28.33|27.97|28.43|28.07|28.32|27.96|125
1597251600000|2020-08-12 17:00:00|28.34|27.98|28.22|27.86|28.38|28.02|28.22|27.86|78
1597251900000|2020-08-12 17:05:00|28.21|27.85|28.09|27.73|28.24|27.88|28.07|27.71|89
1597252200000|2020-08-12 17:10:00|28.08|27.72|28.12|27.76|28.21|27.85|28.07|27.71|133
1597252500000|2020-08-12 17:15:00|28.11|27.75|28.15|27.79|28.23|27.87|28.11|27.75|69
1597252800000|2020-08-12 17:20:00|28.16|27.8|28.15|27.79|28.18|27.82|28.11|27.75|54
1597253100000|2020-08-12 17:25:00|28.16|27.8|28.17|27.81|28.18|27.82|28.09|27.73|102
1597253400000|2020-08-12 17:30:00|28.18|27.82|28.27|27.91|28.28|27.92|28.18|27.82|50
1597253700000|2020-08-12 17:35:00|28.28|27.92|28.24|27.88|28.29|27.93|28.23|27.87|68
1597254000000|2020-08-12 17:40:00|28.23|27.87|28.24|27.88|28.27|27.91|28.19|27.83|70
1597254300000|2020-08-12 17:45:00|28.23|27.87|28.18|27.82|28.25|27.89|28.18|27.82|94
1597254600000|2020-08-12 17:50:00|28.19|27.83|28.3|27.94|28.3|27.94|28.18|27.82|67
1597254900000|2020-08-12 17:55:00|28.31|27.95|28.3|27.94|28.33|27.97|28.3|27.94|44
1597255200000|2020-08-12 18:00:00|28.31|27.95|28.27|27.91|28.32|27.96|28.25|27.89|31
1597255500000|2020-08-12 18:05:00|28.28|27.92|28.36|28|28.38|28.02|28.27|27.91|57
1597255800000|2020-08-12 18:10:00|28.35|27.99|28.35|27.99|28.4|28.04|28.33|27.97|82
1597256100000|2020-08-12 18:15:00|28.34|27.98|28.32|27.96|28.35|27.99|28.29|27.93|55
1597256400000|2020-08-12 18:20:00|28.31|27.95|28.24|27.88|28.32|27.96|28.22|27.86|109
1597256700000|2020-08-12 18:25:00|28.23|27.87|28.26|27.9|28.28|27.92|28.23|27.87|74
1597257000000|2020-08-12 18:30:00|28.25|27.89|28.27|27.91|28.29|27.93|28.22|27.86|53
1597257300000|2020-08-12 18:35:00|28.26|27.9|28.21|27.85|28.27|27.91|28.17|27.81|101
1597257600000|2020-08-12 18:40:00|28.22|27.86|28.17|27.81|28.22|27.86|28.17|27.81|58
1597257900000|2020-08-12 18:45:00|28.18|27.82|28.12|27.76|28.18|27.82|28.11|27.75|74
1597258200000|2020-08-12 18:50:00|28.13|27.77|28.21|27.85|28.23|27.87|28.13|27.77|64
1597258500000|2020-08-12 18:55:00|28.2|27.84|28.25|27.89|28.25|27.89|28.18|27.82|40
1597258800000|2020-08-12 19:00:00|28.26|27.9|28.31|27.95|28.32|27.96|28.25|27.89|72
1597259100000|2020-08-12 19:05:00|28.3|27.94|28.27|27.91|28.31|27.95|28.27|27.91|12
1597259400000|2020-08-12 19:10:00|28.28|27.92|28.3|27.94|28.31|27.95|28.27|27.91|56
1597259700000|2020-08-12 19:15:00|28.31|27.95|28.29|27.93|28.34|27.98|28.29|27.93|75
1597260000000|2020-08-12 19:20:00|28.28|27.92|28.24|27.88|28.29|27.93|28.23|27.87|61
1597260300000|2020-08-12 19:25:00|28.25|27.89|28.37|28.01|28.38|28.02|28.25|27.89|48
1597260600000|2020-08-12 19:30:00|28.38|28.02|28.35|27.99|28.4|28.04|28.33|27.97|40
1597260900000|2020-08-12 19:35:00|28.36|28|28.34|27.98|28.37|28.01|28.29|27.93|51
1597261200000|2020-08-12 19:40:00|28.35|27.99|28.36|28|28.39|28.03|28.34|27.98|60
1597261500000|2020-08-12 19:45:00|28.35|27.99|28.36|28|28.39|28.03|28.31|27.95|79
1597261800000|2020-08-12 19:50:00|28.37|28.01|28.35|27.99|28.38|28.02|28.32|27.96|65
1597262100000|2020-08-12 19:55:00|28.34|27.98|28.31|27.95|28.35|27.99|28.28|27.92|60
1597262400000|2020-08-12 20:00:00|28.3|27.94|28.39|28.03|28.4|28.04|28.26|27.9|85
1597262700000|2020-08-12 20:05:00|28.4|28.04|28.47|28.11|28.48|28.12|28.37|28.01|60
1597263000000|2020-08-12 20:10:00|28.46|28.1|28.43|28.07|28.47|28.11|28.39|28.03|57
1597263300000|2020-08-12 20:15:00|28.42|28.06|28.41|28.05|28.43|28.07|28.38|28.02|85
1597263600000|2020-08-12 20:20:00|28.42|28.06|28.39|28.03|28.44|28.08|28.39|28.03|51
1597263900000|2020-08-12 20:25:00|28.4|28.04|28.37|28.01|28.45|28.09|28.37|28.01|31
1597264200000|2020-08-12 20:30:00|28.38|28.02|28.41|28.05|28.44|28.08|28.38|28.02|16
1597264500000|2020-08-12 20:35:00|28.4|28.04|28.4|28.04|28.41|28.05|28.32|27.96|22
1597264800000|2020-08-12 20:40:00|28.39|28.03|28.32|27.96|28.39|28.03|28.32|27.96|22
1597265100000|2020-08-12 20:45:00|28.33|27.97|28.36|28|28.36|28|28.33|27.97|28
1597265400000|2020-08-12 20:50:00|28.35|27.99|28.34|27.98|28.37|28.01|28.34|27.98|12
1597265700000|2020-08-12 20:55:00|28.35|27.99|28.45|28.09|28.45|28.09|28.35|27.99|38
1597266000000|2020-08-12 21:00:00|28.46|28.1|28.45|28.09|28.47|28.11|28.45|28.09|14
1597266300000|2020-08-12 21:05:00|28.44|28.08|28.34|27.98|28.44|28.08|28.34|27.98|29
1597266600000|2020-08-12 21:10:00|28.35|27.99|28.39|28.03|28.41|28.05|28.34|27.98|23
1597266900000|2020-08-12 21:15:00|28.4|28.04|28.32|27.96|28.4|28.04|28.32|27.96|32
1597267200000|2020-08-12 21:20:00|28.33|27.97|28.25|27.89|28.33|27.97|28.25|27.89|27
1597267500000|2020-08-12 21:25:00|28.26|27.9|28.3|27.94|28.31|27.95|28.25|27.89|25
1597267800000|2020-08-12 21:30:00|28.29|27.93|28.27|27.91|28.3|27.94|28.27|27.91|9
1597268100000|2020-08-12 21:35:00|28.28|27.92|28.23|27.87|28.28|27.92|28.22|27.86|16
1597268400000|2020-08-12 21:40:00|28.24|27.88|28.23|27.87|28.25|27.89|28.22|27.86|14
1597268700000|2020-08-12 21:45:00|28.22|27.86|28.18|27.82|28.22|27.86|28.16|27.8|9
1597269000000|2020-08-12 21:50:00|28.17|27.81|28.2|27.84|28.23|27.87|28.17|27.81|26
1597269300000|2020-08-12 21:55:00|28.19|27.83|28.17|27.81|28.23|27.87|28.16|27.8|15
1597269600000|2020-08-12 22:00:00|28.18|27.82|28.29|27.93|28.29|27.93|28.18|27.82|14
1597269900000|2020-08-12 22:05:00|28.28|27.92|28.31|27.95|28.33|27.97|28.24|27.88|36
1597270200000|2020-08-12 22:10:00|28.32|27.96|28.35|27.99|28.35|27.99|28.32|27.96|16
1597270500000|2020-08-12 22:15:00|28.34|27.98|28.3|27.94|28.36|28|28.3|27.94|39
1597270800000|2020-08-12 22:20:00|28.29|27.93|28.26|27.9|28.32|27.96|28.25|27.89|36
1597271100000|2020-08-12 22:25:00|28.25|27.89|28.2|27.84|28.28|27.92|28.19|27.83|27
1597271400000|2020-08-12 22:30:00|28.21|27.85|28.25|27.89|28.27|27.91|28.2|27.84|36
1597271700000|2020-08-12 22:35:00|28.24|27.88|28.33|27.97|28.34|27.98|28.24|27.88|36
1597272000000|2020-08-12 22:40:00|28.34|27.98|28.23|27.87|28.34|27.98|28.23|27.87|18
1597272300000|2020-08-12 22:45:00|28.22|27.86|28.26|27.9|28.26|27.9|28.2|27.84|35
1597272600000|2020-08-12 22:50:00|28.25|27.89|28.32|27.96|28.34|27.98|28.25|27.89|46
1597272900000|2020-08-12 22:55:00|28.33|27.97|28.3|27.94|28.33|27.97|28.29|27.93|26
1597273200000|2020-08-12 23:00:00|28.32|27.96|28.38|28.02|28.38|28.02|28.31|27.95|37
1597273500000|2020-08-12 23:05:00|28.39|28.03|28.44|28.08|28.45|28.09|28.38|28.02|30
1597273800000|2020-08-12 23:10:00|28.45|28.09|28.42|28.06|28.45|28.09|28.4|28.04|38
1597274100000|2020-08-12 23:15:00|28.43|28.07|28.43|28.07|28.46|28.1|28.42|28.06|33
1597274400000|2020-08-12 23:20:00|28.42|28.06|28.4|28.04|28.44|28.08|28.4|28.04|29
1597274700000|2020-08-12 23:25:00|28.39|28.03|28.37|28.01|28.39|28.03|28.35|27.99|33
1597275000000|2020-08-12 23:30:00|28.38|28.02|28.39|28.03|28.42|28.06|28.37|28.01|32
1597275300000|2020-08-12 23:35:00|28.4|28.04|28.4|28.04|28.42|28.06|28.37|28.01|25
1597275600000|2020-08-12 23:40:00|28.39|28.03|28.4|28.04|28.41|28.05|28.36|28|18
1597275900000|2020-08-12 23:45:00|28.39|28.03|28.4|28.04|28.41|28.05|28.39|28.03|8
1597276200000|2020-08-12 23:50:00|28.39|28.03|28.41|28.05|28.42|28.06|28.39|28.03|27
1597276500000|2020-08-12 23:55:00|28.4|28.04|28.42|28.06|28.44|28.08|28.4|28.04|29
1597276800000|2020-08-13 00:00:00|28.41|28.05|28.39|28.03|28.41|28.05|28.34|27.98|49
1597277100000|2020-08-13 00:05:00|28.4|28.04|28.47|28.11|28.47|28.11|28.4|28.04|36
1597277400000|2020-08-13 00:10:00|28.48|28.12|28.55|28.19|28.58|28.22|28.48|28.12|28
1597277700000|2020-08-13 00:15:00|28.56|28.2|28.65|28.29|28.65|28.29|28.53|28.17|34
1597278000000|2020-08-13 00:20:00|28.64|28.28|28.66|28.3|28.72|28.36|28.6|28.24|80
1597278300000|2020-08-13 00:25:00|28.67|28.31|28.67|28.31|28.73|28.37|28.65|28.29|60
1597278600000|2020-08-13 00:30:00|28.66|28.3|28.71|28.35|28.73|28.37|28.64|28.28|55
1597278900000|2020-08-13 00:35:00|28.7|28.34|28.73|28.37|28.75|28.39|28.68|28.32|47
1597279200000|2020-08-13 00:40:00|28.74|28.38|28.72|28.36|28.75|28.39|28.71|28.35|41
1597279500000|2020-08-13 00:45:00|28.71|28.35|28.73|28.37|28.73|28.37|28.67|28.31|37
1597279800000|2020-08-13 00:50:00|28.72|28.36|28.77|28.41|28.77|28.41|28.72|28.36|25
1597280100000|2020-08-13 00:55:00|28.76|28.4|28.72|28.36|28.77|28.41|28.68|28.32|49
1597280400000|2020-08-13 01:00:00|28.73|28.37|28.69|28.33|28.74|28.38|28.67|28.31|47
1597280700000|2020-08-13 01:05:00|28.68|28.32|28.66|28.3|28.7|28.34|28.65|28.29|27
1597281000000|2020-08-13 01:10:00|28.64|28.28|28.65|28.29|28.68|28.32|28.63|28.27|30
1597281300000|2020-08-13 01:15:00|28.66|28.3|28.69|28.33|28.77|28.41|28.66|28.3|35
1597281600000|2020-08-13 01:20:00|28.7|28.34|28.68|28.32|28.74|28.38|28.67|28.31|39
1597281900000|2020-08-13 01:25:00|28.67|28.31|28.73|28.37|28.75|28.39|28.67|28.31|45
1597282200000|2020-08-13 01:30:00|28.72|28.36|28.62|28.26|28.72|28.36|28.6|28.24|49
1597282500000|2020-08-13 01:35:00|28.63|28.27|28.63|28.27|28.65|28.29|28.6|28.24|29
1597282800000|2020-08-13 01:40:00|28.62|28.26|28.62|28.26|28.64|28.28|28.59|28.23|60
1597283100000|2020-08-13 01:45:00|28.61|28.25|28.58|28.22|28.62|28.26|28.54|28.18|59
1597283400000|2020-08-13 01:50:00|28.57|28.21|28.65|28.29|28.67|28.31|28.55|28.19|62
1597283700000|2020-08-13 01:55:00|28.66|28.3|28.63|28.27|28.66|28.3|28.59|28.23|33
1597284000000|2020-08-13 02:00:00|28.64|28.28|28.73|28.37|28.73|28.37|28.62|28.26|92
1597284300000|2020-08-13 02:05:00|28.72|28.36|28.69|28.33|28.73|28.37|28.69|28.33|82
1597284600000|2020-08-13 02:10:00|28.7|28.34|28.61|28.25|28.7|28.34|28.61|28.25|132
1597284900000|2020-08-13 02:15:00|28.62|28.26|28.63|28.27|28.64|28.28|28.6|28.24|72
1597285200000|2020-08-13 02:20:00|28.62|28.26|28.66|28.3|28.67|28.31|28.61|28.25|45
1597285500000|2020-08-13 02:25:00|28.67|28.31|28.62|28.26|28.67|28.31|28.61|28.25|54
1597285800000|2020-08-13 02:30:00|28.61|28.25|28.53|28.17|28.62|28.26|28.52|28.16|60
1597286100000|2020-08-13 02:35:00|28.54|28.18|28.51|28.15|28.55|28.19|28.49|28.13|92
1597286400000|2020-08-13 02:40:00|28.5|28.14|28.4|28.04|28.57|28.21|28.33|27.97|157
1597286700000|2020-08-13 02:45:00|28.39|28.03|28.37|28.01|28.43|28.07|28.34|27.98|185
1597287000000|2020-08-13 02:50:00|28.36|28|28.41|28.05|28.42|28.06|28.35|27.99|92
1597287300000|2020-08-13 02:55:00|28.4|28.04|28.4|28.04|28.44|28.08|28.39|28.03|64
1597287600000|2020-08-13 03:00:00|28.41|28.05|28.37|28.01|28.42|28.06|28.36|28|60
1597287900000|2020-08-13 03:05:00|28.38|28.02|28.42|28.06|28.44|28.08|28.37|28.01|36
1597288200000|2020-08-13 03:10:00|28.41|28.05|28.4|28.04|28.42|28.06|28.36|28|60
1597288500000|2020-08-13 03:15:00|28.39|28.03|28.43|28.07|28.45|28.09|28.38|28.02|60
1597288800000|2020-08-13 03:20:00|28.42|28.06|28.36|28|28.44|28.08|28.35|27.99|43
1597289100000|2020-08-13 03:25:00|28.35|27.99|28.38|28.02|28.39|28.03|28.35|27.99|62
1597289400000|2020-08-13 03:30:00|28.39|28.03|28.45|28.09|28.46|28.1|28.39|28.03|19
1597289700000|2020-08-13 03:35:00|28.46|28.1|28.46|28.1|28.47|28.11|28.42|28.06|39
1597290000000|2020-08-13 03:40:00|28.47|28.11|28.45|28.09|28.51|28.15|28.44|28.08|51
1597290300000|2020-08-13 03:45:00|28.46|28.1|28.46|28.1|28.47|28.11|28.41|28.05|31
1597290600000|2020-08-13 03:50:00|28.47|28.11|28.48|28.12|28.5|28.14|28.46|28.1|30
1597290900000|2020-08-13 03:55:00|28.49|28.13|28.55|28.19|28.57|28.21|28.47|28.11|45
1597291200000|2020-08-13 04:00:00|28.54|28.18|28.51|28.15|28.54|28.18|28.49|28.13|54
1597291500000|2020-08-13 04:05:00|28.52|28.16|28.51|28.15|28.52|28.16|28.42|28.06|73
1597291800000|2020-08-13 04:10:00|28.5|28.14|28.5|28.14|28.53|28.17|28.49|28.13|47
1597292100000|2020-08-13 04:15:00|28.49|28.13|28.55|28.19|28.55|28.19|28.46|28.1|73
1597292400000|2020-08-13 04:20:00|28.56|28.2|28.58|28.22|28.64|28.28|28.55|28.19|51
1597292700000|2020-08-13 04:25:00|28.57|28.21|28.55|28.19|28.58|28.22|28.51|28.15|73
1597293000000|2020-08-13 04:30:00|28.56|28.2|28.61|28.25|28.61|28.25|28.56|28.2|56
1597293300000|2020-08-13 04:35:00|28.6|28.24|28.58|28.22|28.61|28.25|28.56|28.2|75
1597293600000|2020-08-13 04:40:00|28.57|28.21|28.49|28.13|28.58|28.22|28.48|28.12|70
1597293900000|2020-08-13 04:45:00|28.48|28.12|28.51|28.15|28.51|28.15|28.43|28.07|108
1597294200000|2020-08-13 04:50:00|28.5|28.14|28.51|28.15|28.51|28.15|28.45|28.09|54
1597294500000|2020-08-13 04:55:00|28.5|28.14|28.48|28.12|28.51|28.15|28.45|28.09|31
1597294800000|2020-08-13 05:00:00|28.49|28.13|28.34|27.98|28.49|28.13|28.34|27.98|68
1597295100000|2020-08-13 05:05:00|28.33|27.97|28.38|28.02|28.39|28.03|28.33|27.97|48
1597295400000|2020-08-13 05:10:00|28.39|28.03|28.43|28.07|28.43|28.07|28.39|28.03|33
1597295700000|2020-08-13 05:15:00|28.42|28.06|28.39|28.03|28.43|28.07|28.39|28.03|44
1597296000000|2020-08-13 05:20:00|28.4|28.04|28.37|28.01|28.41|28.05|28.35|27.99|36
1597296300000|2020-08-13 05:25:00|28.38|28.02|28.44|28.08|28.44|28.08|28.37|28.01|39
1597296600000|2020-08-13 05:30:00|28.43|28.07|28.35|27.99|28.43|28.07|28.35|27.99|51
1597296900000|2020-08-13 05:35:00|28.36|28|28.27|27.91|28.37|28.01|28.27|27.91|39
1597297200000|2020-08-13 05:40:00|28.26|27.9|28.25|27.89|28.28|27.92|28.25|27.89|56
1597297500000|2020-08-13 05:45:00|28.27|27.91|28.21|27.85|28.3|27.94|28.21|27.85|58
1597297800000|2020-08-13 05:50:00|28.22|27.86|28.25|27.89|28.29|27.93|28.21|27.85|124
1597298100000|2020-08-13 05:55:00|28.26|27.9|28.29|27.93|28.3|27.94|28.24|27.88|38
1597298400000|2020-08-13 06:00:00|28.3|27.94|28.19|27.83|28.3|27.94|28.19|27.83|87
1597298700000|2020-08-13 06:05:00|28.2|27.84|28.17|27.81|28.2|27.84|28.05|27.69|81
1597299000000|2020-08-13 06:10:00|28.16|27.8|28.16|27.8|28.22|27.86|28.16|27.8|52
1597299300000|2020-08-13 06:15:00|28.17|27.81|28.21|27.85|28.22|27.86|28.16|27.8|31
1597299600000|2020-08-13 06:20:00|28.22|27.86|28.23|27.87|28.25|27.89|28.17|27.81|44
1597299900000|2020-08-13 06:25:00|28.24|27.88|28.25|27.89|28.28|27.92|28.23|27.87|66
1597300200000|2020-08-13 06:30:00|28.24|27.88|28.3|27.94|28.3|27.94|28.23|27.87|33
1597300500000|2020-08-13 06:35:00|28.29|27.93|28.28|27.92|28.29|27.93|28.26|27.9|88
1597300800000|2020-08-13 06:40:00|28.27|27.91|28.26|27.9|28.28|27.92|28.25|27.89|56
1597301100000|2020-08-13 06:45:00|28.27|27.91|28.24|27.88|28.29|27.93|28.24|27.88|69
1597301400000|2020-08-13 06:50:00|28.23|27.87|28.24|27.88|28.27|27.91|28.23|27.87|42
1597301700000|2020-08-13 06:55:00|28.23|27.87|28.2|27.84|28.24|27.88|28.19|27.83|55
1597302000000|2020-08-13 07:00:00|28.21|27.85|28.24|27.88|28.25|27.89|28.21|27.85|40
1597302300000|2020-08-13 07:05:00|28.23|27.87|28.2|27.84|28.25|27.89|28.19|27.83|48
1597302600000|2020-08-13 07:10:00|28.19|27.83|28.11|27.75|28.2|27.84|28.09|27.73|71
1597302900000|2020-08-13 07:15:00|28.1|27.74|28.15|27.79|28.15|27.79|28.09|27.73|70
1597303200000|2020-08-13 07:20:00|28.16|27.8|28.17|27.81|28.22|27.86|28.16|27.8|62
1597303500000|2020-08-13 07:25:00|28.18|27.82|28.23|27.87|28.25|27.89|28.17|27.81|42
1597303800000|2020-08-13 07:30:00|28.24|27.88|28.18|27.82|28.24|27.88|28.17|27.81|45
1597304100000|2020-08-13 07:35:00|28.19|27.83|28.2|27.84|28.2|27.84|28.15|27.79|22
1597304400000|2020-08-13 07:40:00|28.21|27.85|28.12|27.76|28.21|27.85|28.08|27.72|72
1597304700000|2020-08-13 07:45:00|28.11|27.75|28.17|27.81|28.18|27.82|28.08|27.72|45
1597305000000|2020-08-13 07:50:00|28.18|27.82|28.08|27.72|28.18|27.82|28.08|27.72|29
1597305300000|2020-08-13 07:55:00|28.09|27.73|28.08|27.72|28.11|27.75|28|27.64|85
1597305600000|2020-08-13 08:00:00|28.07|27.71|27.94|27.58|28.07|27.71|27.92|27.56|118
1597305900000|2020-08-13 08:05:00|27.95|27.59|27.85|27.49|27.95|27.59|27.84|27.48|137
1597306200000|2020-08-13 08:10:00|27.86|27.5|27.83|27.47|27.93|27.57|27.81|27.45|93
1597306500000|2020-08-13 08:15:00|27.82|27.46|27.87|27.51|27.88|27.52|27.76|27.4|100
1597306800000|2020-08-13 08:20:00|27.88|27.52|27.91|27.55|27.92|27.56|27.87|27.51|52
1597307100000|2020-08-13 08:25:00|27.92|27.56|27.79|27.43|27.93|27.57|27.79|27.43|140
1597307400000|2020-08-13 08:30:00|27.8|27.44|27.81|27.45|27.83|27.47|27.77|27.41|83
1597307700000|2020-08-13 08:35:00|27.82|27.46|27.78|27.42|27.86|27.5|27.74|27.38|115
1597308000000|2020-08-13 08:40:00|27.77|27.41|27.64|27.28|27.78|27.42|27.62|27.26|101
1597308300000|2020-08-13 08:45:00|27.65|27.29|27.78|27.42|27.78|27.42|27.63|27.27|105
1597308600000|2020-08-13 08:50:00|27.77|27.41|27.77|27.41|27.79|27.43|27.74|27.38|38
1597308900000|2020-08-13 08:55:00|27.78|27.42|27.75|27.39|27.82|27.46|27.75|27.39|74
1597309200000|2020-08-13 09:00:00|27.74|27.38|27.71|27.35|27.82|27.46|27.64|27.28|128
1597309500000|2020-08-13 09:05:00|27.72|27.36|27.69|27.33|27.73|27.37|27.51|27.15|182
1597309800000|2020-08-13 09:10:00|27.68|27.32|27.5|27.14|27.69|27.33|27.45|27.09|173
1597310100000|2020-08-13 09:15:00|27.49|27.13|27.64|27.28|27.65|27.29|27.45|27.09|193
1597310400000|2020-08-13 09:20:00|27.65|27.29|27.69|27.33|27.72|27.36|27.65|27.29|82
1597310700000|2020-08-13 09:25:00|27.7|27.34|27.71|27.35|27.73|27.37|27.63|27.27|108
1597311000000|2020-08-13 09:30:00|27.72|27.36|27.75|27.39|27.8|27.44|27.71|27.35|91
1597311300000|2020-08-13 09:35:00|27.77|27.41|27.74|27.38|27.79|27.43|27.7|27.34|99
1597311600000|2020-08-13 09:40:00|27.75|27.39|27.74|27.38|27.75|27.39|27.69|27.33|110
1597311900000|2020-08-13 09:45:00|27.73|27.37|27.7|27.34|27.74|27.38|27.65|27.29|105
1597312200000|2020-08-13 09:50:00|27.71|27.35|27.73|27.37|27.73|27.37|27.7|27.34|33
1597312500000|2020-08-13 09:55:00|27.74|27.38|27.86|27.5|27.88|27.52|27.74|27.38|53
1597312800000|2020-08-13 10:00:00|27.85|27.49|27.73|27.37|27.85|27.49|27.73|27.37|96
1597313100000|2020-08-13 10:05:00|27.72|27.36|27.81|27.45|27.82|27.46|27.72|27.36|59
1597313400000|2020-08-13 10:10:00|27.82|27.46|27.75|27.39|27.83|27.47|27.74|27.38|49
1597313700000|2020-08-13 10:15:00|27.76|27.4|27.83|27.47|27.85|27.49|27.76|27.4|38
1597314000000|2020-08-13 10:20:00|27.84|27.48|27.82|27.46|27.84|27.48|27.79|27.43|23
1597314300000|2020-08-13 10:25:00|27.83|27.47|27.81|27.45|27.83|27.47|27.8|27.44|47
1597314600000|2020-08-13 10:30:00|27.8|27.44|27.78|27.42|27.82|27.46|27.77|27.41|60
1597314900000|2020-08-13 10:35:00|27.76|27.4|27.7|27.34|27.79|27.43|27.7|27.34|50
1597315200000|2020-08-13 10:40:00|27.71|27.35|27.77|27.41|27.79|27.43|27.71|27.35|81
1597315500000|2020-08-13 10:45:00|27.76|27.4|27.79|27.43|27.79|27.43|27.74|27.38|58
1597315800000|2020-08-13 10:50:00|27.8|27.44|27.94|27.58|27.94|27.58|27.79|27.43|57
1597316100000|2020-08-13 10:55:00|27.95|27.59|28.1|27.74|28.1|27.74|27.95|27.59|84
1597316400000|2020-08-13 11:00:00|28.09|27.73|28.16|27.8|28.22|27.86|28.06|27.7|114
1597316700000|2020-08-13 11:05:00|28.17|27.81|28.14|27.78|28.18|27.82|28.08|27.72|128
1597317000000|2020-08-13 11:10:00|28.15|27.79|28.12|27.76|28.17|27.81|28.09|27.73|114
1597317300000|2020-08-13 11:15:00|28.13|27.77|28.26|27.9|28.28|27.92|28.13|27.77|86
1597317600000|2020-08-13 11:20:00|28.27|27.91|28.21|27.85|28.27|27.91|28.19|27.83|143
1597317900000|2020-08-13 11:25:00|28.2|27.84|28.21|27.85|28.25|27.89|28.17|27.81|82
1597318200000|2020-08-13 11:30:00|28.22|27.86|28.23|27.87|28.24|27.88|28.15|27.79|66
1597318500000|2020-08-13 11:35:00|28.22|27.86|28.21|27.85|28.25|27.89|28.21|27.85|46
1597318800000|2020-08-13 11:40:00|28.2|27.84|28.2|27.84|28.24|27.88|28.19|27.83|43
1597319100000|2020-08-13 11:45:00|28.21|27.85|28.14|27.78|28.22|27.86|28.14|27.78|66
1597319400000|2020-08-13 11:50:00|28.15|27.79|28.2|27.84|28.21|27.85|28.14|27.78|46
1597319700000|2020-08-13 11:55:00|28.19|27.83|28.16|27.8|28.2|27.84|28.15|27.79|18
1597320000000|2020-08-13 12:00:00|28.17|27.81|28.15|27.79|28.23|27.87|28.14|27.78|39
1597320300000|2020-08-13 12:05:00|28.14|27.78|28.04|27.68|28.14|27.78|28.02|27.66|55
1597320600000|2020-08-13 12:10:00|28.03|27.67|28|27.64|28.03|27.67|27.93|27.57|102
1597320900000|2020-08-13 12:15:00|28.01|27.65|28.02|27.66|28.02|27.66|27.98|27.62|36
1597321200000|2020-08-13 12:20:00|28.01|27.65|27.96|27.6|28.02|27.66|27.9|27.54|42
1597321500000|2020-08-13 12:25:00|27.95|27.59|28.02|27.66|28.03|27.67|27.95|27.59|56
1597321800000|2020-08-13 12:30:00|28.01|27.65|27.84|27.48|28.01|27.65|27.84|27.48|68
1597322100000|2020-08-13 12:35:00|27.85|27.49|27.9|27.54|27.9|27.54|27.79|27.43|144
1597322400000|2020-08-13 12:40:00|27.89|27.53|27.82|27.46|27.91|27.55|27.75|27.39|169
1597322700000|2020-08-13 12:45:00|27.83|27.47|27.93|27.57|27.94|27.58|27.82|27.46|45
1597323000000|2020-08-13 12:50:00|27.92|27.56|27.93|27.57|27.95|27.59|27.88|27.52|54
1597323300000|2020-08-13 12:55:00|27.92|27.56|27.9|27.54|27.95|27.59|27.87|27.51|73
1597323600000|2020-08-13 13:00:00|27.89|27.53|27.95|27.59|27.96|27.6|27.88|27.52|85
1597323900000|2020-08-13 13:05:00|27.94|27.58|27.83|27.47|27.95|27.59|27.83|27.47|74
1597324200000|2020-08-13 13:10:00|27.84|27.48|27.79|27.43|27.86|27.5|27.74|27.38|74
1597324500000|2020-08-13 13:15:00|27.8|27.44|27.88|27.52|27.88|27.52|27.76|27.4|65
1597324800000|2020-08-13 13:20:00|27.87|27.51|27.94|27.58|27.94|27.58|27.86|27.5|144
1597325100000|2020-08-13 13:25:00|27.93|27.57|27.89|27.53|27.93|27.57|27.87|27.51|51
1597325400000|2020-08-13 13:30:00|27.88|27.52|27.86|27.5|27.89|27.53|27.8|27.44|91
1597325700000|2020-08-13 13:35:00|27.87|27.51|27.91|27.55|27.92|27.56|27.86|27.5|96
1597326000000|2020-08-13 13:40:00|27.92|27.56|27.91|27.55|27.92|27.56|27.9|27.54|20
1597326300000|2020-08-13 13:45:00|27.9|27.54|27.94|27.58|27.94|27.58|27.87|27.51|101
1597326600000|2020-08-13 13:50:00|27.95|27.59|28|27.64|28.01|27.65|27.93|27.57|71
1597326900000|2020-08-13 13:55:00|27.99|27.63|27.99|27.63|28.02|27.66|27.94|27.58|115
1597327200000|2020-08-13 14:00:00|27.98|27.62|27.96|27.6|28.03|27.67|27.96|27.6|77
1597327500000|2020-08-13 14:05:00|27.95|27.59|27.94|27.58|27.97|27.61|27.92|27.56|60
1597327800000|2020-08-13 14:10:00|27.95|27.59|27.96|27.6|27.96|27.6|27.88|27.52|74
1597328100000|2020-08-13 14:15:00|27.95|27.59|27.88|27.52|27.95|27.59|27.87|27.51|58
1597328400000|2020-08-13 14:20:00|27.89|27.53|27.98|27.62|28.01|27.65|27.88|27.52|104
1597328700000|2020-08-13 14:25:00|27.97|27.61|27.94|27.58|27.99|27.63|27.93|27.57|38
1597329000000|2020-08-13 14:30:00|27.95|27.59|28.03|27.67|28.03|27.67|27.95|27.59|39
1597329300000|2020-08-13 14:35:00|28.02|27.66|28|27.64|28.04|27.68|28|27.64|39
1597329600000|2020-08-13 14:40:00|28.01|27.65|28.02|27.66|28.02|27.66|27.98|27.62|62
1597329900000|2020-08-13 14:45:00|28.03|27.67|27.98|27.62|28.03|27.67|27.95|27.59|47
1597330200000|2020-08-13 14:50:00|27.97|27.61|27.98|27.62|28.01|27.65|27.95|27.59|54
1597330500000|2020-08-13 14:55:00|27.97|27.61|27.98|27.62|27.99|27.63|27.94|27.58|52
1597330800000|2020-08-13 15:00:00|27.99|27.63|27.91|27.55|28|27.64|27.91|27.55|44
1597331100000|2020-08-13 15:05:00|27.9|27.54|27.94|27.58|27.94|27.58|27.89|27.53|69
1597331400000|2020-08-13 15:10:00|27.93|27.57|27.82|27.46|27.93|27.57|27.81|27.45|93
1597331700000|2020-08-13 15:15:00|27.81|27.45|27.98|27.62|28|27.64|27.81|27.45|73
1597332000000|2020-08-13 15:20:00|27.99|27.63|27.85|27.49|27.99|27.63|27.85|27.49|75
1597332300000|2020-08-13 15:25:00|27.84|27.48|27.81|27.45|27.89|27.53|27.79|27.43|96
1597332600000|2020-08-13 15:30:00|27.82|27.46|27.84|27.48|27.85|27.49|27.8|27.44|42
1597332900000|2020-08-13 15:35:00|27.83|27.47|27.91|27.55|27.91|27.55|27.82|27.46|45
1597333200000|2020-08-13 15:40:00|27.92|27.56|27.88|27.52|27.92|27.56|27.87|27.51|67
1597333500000|2020-08-13 15:45:00|27.89|27.53|27.83|27.47|27.89|27.53|27.82|27.46|39
1597333800000|2020-08-13 15:50:00|27.82|27.46|27.93|27.57|27.93|27.57|27.8|27.44|102
1597334100000|2020-08-13 15:55:00|27.94|27.58|27.94|27.58|27.95|27.59|27.91|27.55|123
1597334400000|2020-08-13 16:00:00|27.93|27.57|27.97|27.61|27.99|27.63|27.92|27.56|107
1597334700000|2020-08-13 16:05:00|27.96|27.6|27.9|27.54|27.97|27.61|27.89|27.53|89
1597335000000|2020-08-13 16:10:00|27.89|27.53|27.81|27.45|27.9|27.54|27.8|27.44|104
1597335300000|2020-08-13 16:15:00|27.82|27.46|27.81|27.45|27.85|27.49|27.75|27.39|107
1597335600000|2020-08-13 16:20:00|27.82|27.46|27.82|27.46|27.85|27.49|27.74|27.38|143
1597335900000|2020-08-13 16:25:00|27.83|27.47|27.94|27.58|27.94|27.58|27.83|27.47|75
1597336200000|2020-08-13 16:30:00|27.93|27.57|28.05|27.69|28.06|27.7|27.93|27.57|69
1597336500000|2020-08-13 16:35:00|28.06|27.7|28.13|27.77|28.15|27.79|28.06|27.7|63
1597336800000|2020-08-13 16:40:00|28.12|27.76|28.13|27.77|28.19|27.83|28.1|27.74|104
1597337100000|2020-08-13 16:45:00|28.12|27.76|28.23|27.87|28.24|27.88|28.09|27.73|117
1597337400000|2020-08-13 16:50:00|28.22|27.86|28.29|27.93|28.35|27.99|28.19|27.83|151
1597337700000|2020-08-13 16:55:00|28.3|27.94|28.29|27.93|28.31|27.95|28.23|27.87|159
1597338000000|2020-08-13 17:00:00|28.28|27.92|28.33|27.97|28.35|27.99|28.25|27.89|141
1597338300000|2020-08-13 17:05:00|28.32|27.96|28.27|27.91|28.33|27.97|28.25|27.89|145
1597338600000|2020-08-13 17:10:00|28.28|27.92|28.29|27.93|28.3|27.94|28.22|27.86|66
1597338900000|2020-08-13 17:15:00|28.3|27.94|28.38|28.02|28.38|28.02|28.3|27.94|53
1597339200000|2020-08-13 17:20:00|28.37|28.01|28.28|27.92|28.37|28.01|28.26|27.9|95
1597339500000|2020-08-13 17:25:00|28.29|27.93|28.27|27.91|28.31|27.95|28.25|27.89|108
1597339800000|2020-08-13 17:30:00|28.26|27.9|28.18|27.82|28.3|27.94|28.16|27.8|97
1597340100000|2020-08-13 17:35:00|28.17|27.81|28.16|27.8|28.19|27.83|28.12|27.76|102
1597340400000|2020-08-13 17:40:00|28.17|27.81|28.14|27.78|28.2|27.84|28.12|27.76|76
1597340700000|2020-08-13 17:45:00|28.15|27.79|28.13|27.77|28.17|27.81|28.12|27.76|84
1597341000000|2020-08-13 17:50:00|28.12|27.76|28.09|27.73|28.13|27.77|28.07|27.71|103
1597341300000|2020-08-13 17:55:00|28.08|27.72|28.22|27.86|28.29|27.93|28.08|27.72|132
1597341600000|2020-08-13 18:00:00|28.23|27.87|28.25|27.89|28.32|27.96|28.22|27.86|86
1597341900000|2020-08-13 18:05:00|28.24|27.88|28.18|27.82|28.24|27.88|28.18|27.82|47
1597342200000|2020-08-13 18:10:00|28.19|27.83|28.17|27.81|28.19|27.83|28.11|27.75|94
1597342500000|2020-08-13 18:15:00|28.16|27.8|28.18|27.82|28.19|27.83|28.1|27.74|59
1597342800000|2020-08-13 18:20:00|28.17|27.81|28.15|27.79|28.18|27.82|28.13|27.77|68
1597343100000|2020-08-13 18:25:00|28.14|27.78|28.21|27.85|28.23|27.87|28.13|27.77|86
1597343400000|2020-08-13 18:30:00|28.2|27.84|28.31|27.95|28.32|27.96|28.2|27.84|82
1597343700000|2020-08-13 18:35:00|28.32|27.96|28.21|27.85|28.32|27.96|28.2|27.84|116
1597344000000|2020-08-13 18:40:00|28.2|27.84|28.18|27.82|28.22|27.86|28.17|27.81|97
1597344300000|2020-08-13 18:45:00|28.17|27.81|28.15|27.79|28.22|27.86|28.12|27.76|62
1597344600000|2020-08-13 18:50:00|28.14|27.78|28.08|27.72|28.16|27.8|28.06|27.7|107
1597344900000|2020-08-13 18:55:00|28.07|27.71|28.1|27.74|28.14|27.78|28.06|27.7|50
1597345200000|2020-08-13 19:00:00|28.09|27.73|28.16|27.8|28.18|27.82|28.09|27.73|28
1597345500000|2020-08-13 19:05:00|28.15|27.79|28.17|27.81|28.18|27.82|28.14|27.78|25
1597345800000|2020-08-13 19:10:00|28.16|27.8|28.23|27.87|28.24|27.88|28.16|27.8|26
1597346100000|2020-08-13 19:15:00|28.24|27.88|28.19|27.83|28.24|27.88|28.19|27.83|44
1597346400000|2020-08-13 19:20:00|28.2|27.84|28.21|27.85|28.21|27.85|28.18|27.82|32
1597346700000|2020-08-13 19:25:00|28.22|27.86|28.27|27.91|28.29|27.93|28.22|27.86|68
1597347000000|2020-08-13 19:30:00|28.28|27.92|28.14|27.78|28.28|27.92|28.14|27.78|74
1597347300000|2020-08-13 19:35:00|28.15|27.79|28.18|27.82|28.19|27.83|28.13|27.77|58
1597347600000|2020-08-13 19:40:00|28.19|27.83|28.18|27.82|28.22|27.86|28.17|27.81|50
1597347900000|2020-08-13 19:45:00|28.19|27.83|28.21|27.85|28.22|27.86|28.17|27.81|51
1597348200000|2020-08-13 19:50:00|28.22|27.86|28.2|27.84|28.22|27.86|28.19|27.83|39
1597348500000|2020-08-13 19:55:00|28.19|27.83|28.12|27.76|28.2|27.84|28.12|27.76|59
1597348800000|2020-08-13 20:00:00|28.13|27.77|28.16|27.8|28.18|27.82|28.12|27.76|56
1597349100000|2020-08-13 20:05:00|28.15|27.79|28.15|27.79|28.17|27.81|28.14|27.78|41
1597349400000|2020-08-13 20:10:00|28.14|27.78|28.18|27.82|28.18|27.82|28.13|27.77|55
1597349700000|2020-08-13 20:15:00|28.19|27.83|28.23|27.87|28.23|27.87|28.16|27.8|81
1597350000000|2020-08-13 20:20:00|28.22|27.86|28.13|27.77|28.23|27.87|28.13|27.77|118
1597350300000|2020-08-13 20:25:00|28.12|27.76|28.15|27.79|28.15|27.79|27.99|27.63|110
1597350600000|2020-08-13 20:30:00|28.14|27.78|28.12|27.76|28.18|27.82|28.08|27.72|49
1597350900000|2020-08-13 20:35:00|28.11|27.75|28.2|27.84|28.22|27.86|28.11|27.75|100
1597351200000|2020-08-13 20:40:00|28.21|27.85|28.22|27.86|28.22|27.86|28.17|27.81|50
1597351500000|2020-08-13 20:45:00|28.23|27.87|28.32|27.96|28.34|27.98|28.22|27.86|66
1597351800000|2020-08-13 20:50:00|28.33|27.97|28.45|28.09|28.61|28.25|28.31|27.95|190
1597352100000|2020-08-13 20:55:00|28.46|28.1|28.61|28.25|28.66|28.3|28.41|28.05|160
1597352400000|2020-08-13 21:00:00|28.6|28.24|28.85|28.49|28.88|28.52|28.6|28.24|154
1597352700000|2020-08-13 21:05:00|28.86|28.5|28.91|28.55|28.92|28.56|28.78|28.42|135
1597353000000|2020-08-13 21:10:00|28.92|28.56|29.05|28.69|29.05|28.69|28.91|28.55|91
1597353300000|2020-08-13 21:15:00|29.06|28.7|28.94|28.58|29.06|28.7|28.87|28.51|119
1597353600000|2020-08-13 21:20:00|28.95|28.59|29.03|28.67|29.03|28.67|28.94|28.58|96
1597353900000|2020-08-13 21:25:00|29.02|28.66|28.92|28.56|29.03|28.67|28.86|28.5|94
1597354200000|2020-08-13 21:30:00|28.93|28.57|28.95|28.59|29.03|28.67|28.92|28.56|76
1597354500000|2020-08-13 21:35:00|28.96|28.6|28.98|28.62|29.06|28.7|28.96|28.6|93
1597354800000|2020-08-13 21:40:00|28.99|28.63|29.05|28.69|29.06|28.7|28.98|28.62|80
1597355100000|2020-08-13 21:45:00|29.06|28.7|29.04|28.68|29.06|28.7|28.95|28.59|96
1597355400000|2020-08-13 21:50:00|29.05|28.69|29.05|28.69|29.05|28.69|29.02|28.66|71
1597355700000|2020-08-13 21:55:00|29.06|28.7|29.12|28.76|29.13|28.77|29.06|28.7|69
1597356000000|2020-08-13 22:00:00|29.13|28.77|29.48|29.12|29.49|29.13|29.13|28.77|121
1597356300000|2020-08-13 22:05:00|29.49|29.13|29.41|29.05|29.52|29.16|29.35|28.99|171
1597356600000|2020-08-13 22:10:00|29.4|29.04|29.48|29.12|29.48|29.12|29.36|29|106
1597356900000|2020-08-13 22:15:00|29.49|29.13|29.39|29.03|29.5|29.14|29.34|28.98|147
1597357200000|2020-08-13 22:20:00|29.38|29.02|29.46|29.1|29.49|29.13|29.36|29|73
1597357500000|2020-08-13 22:25:00|29.45|29.09|29.49|29.13|29.52|29.16|29.36|29|89
1597357800000|2020-08-13 22:30:00|29.5|29.14|29.44|29.08|29.53|29.17|29.44|29.08|72
1597358100000|2020-08-13 22:35:00|29.45|29.09|29.34|28.98|29.45|29.09|29.34|28.98|136
1597358400000|2020-08-13 22:40:00|29.33|28.97|29.35|28.99|29.35|28.99|29.24|28.88|78
1597358700000|2020-08-13 22:45:00|29.34|28.98|29.32|28.96|29.36|29|29.29|28.93|49
1597359000000|2020-08-13 22:50:00|29.31|28.95|29.23|28.87|29.33|28.97|29.19|28.83|74
1597359300000|2020-08-13 22:55:00|29.24|28.88|29.24|28.88|29.33|28.97|29.23|28.87|49
1597359600000|2020-08-13 23:00:00|29.25|28.89|29.38|29.02|29.38|29.02|29.25|28.89|65
1597359900000|2020-08-13 23:05:00|29.37|29.01|29.39|29.03|29.39|29.03|29.29|28.93|91
1597360200000|2020-08-13 23:10:00|29.4|29.04|29.51|29.15|29.51|29.15|29.37|29.01|82
1597360500000|2020-08-13 23:15:00|29.5|29.14|29.42|29.06|29.51|29.15|29.41|29.05|48
1597360800000|2020-08-13 23:20:00|29.41|29.05|29.38|29.02|29.43|29.07|29.36|29|80
1597361100000|2020-08-13 23:25:00|29.39|29.03|29.35|28.99|29.44|29.08|29.35|28.99|54
1597361400000|2020-08-13 23:30:00|29.36|29|29.44|29.08|29.46|29.1|29.35|28.99|89
1597361700000|2020-08-13 23:35:00|29.43|29.07|29.45|29.09|29.45|29.09|29.42|29.06|61
1597362000000|2020-08-13 23:40:00|29.46|29.1|29.67|29.31|29.67|29.31|29.46|29.1|90
1597362300000|2020-08-13 23:45:00|29.66|29.3|29.69|29.33|29.69|29.33|29.62|29.26|78
1597362600000|2020-08-13 23:50:00|29.68|29.32|29.75|29.39|29.75|29.39|29.67|29.31|41
1597362900000|2020-08-13 23:55:00|29.74|29.38|29.67|29.31|29.76|29.4|29.62|29.26|91
1597363200000|2020-08-14 00:00:00|29.66|29.3|29.92|29.56|29.93|29.57|29.66|29.3|137
1597363500000|2020-08-14 00:05:00|29.91|29.55|29.93|29.57|29.93|29.57|29.84|29.48|141
1597363800000|2020-08-14 00:10:00|29.94|29.58|30.08|29.72|30.1|29.74|29.93|29.57|71
1597364100000|2020-08-14 00:15:00|30.09|29.73|30.12|29.76|30.23|29.87|30.02|29.66|104
1597364400000|2020-08-14 00:20:00|30.11|29.75|30.27|29.91|30.28|29.92|30.11|29.75|111
1597364700000|2020-08-14 00:25:00|30.28|29.92|30|29.64|30.29|29.93|29.94|29.58|207
1597365000000|2020-08-14 00:30:00|29.99|29.63|29.81|29.45|29.99|29.63|29.81|29.45|155
1597365300000|2020-08-14 00:35:00|29.82|29.46|29.8|29.44|29.91|29.55|29.78|29.42|79
1597365600000|2020-08-14 00:40:00|29.79|29.43|29.9|29.54|29.9|29.54|29.71|29.35|125
1597365900000|2020-08-14 00:45:00|29.89|29.53|29.74|29.38|29.9|29.54|29.68|29.32|106
1597366200000|2020-08-14 00:50:00|29.73|29.37|29.67|29.31|29.77|29.41|29.63|29.27|72
1597366500000|2020-08-14 00:55:00|29.68|29.32|29.77|29.41|29.78|29.42|29.67|29.31|85
1597366800000|2020-08-14 01:00:00|29.78|29.42|29.57|29.21|29.79|29.43|29.54|29.18|124
1597367100000|2020-08-14 01:05:00|29.58|29.22|29.66|29.3|29.69|29.33|29.57|29.21|42
1597367400000|2020-08-14 01:10:00|29.67|29.31|29.68|29.32|29.7|29.34|29.64|29.28|67
1597367700000|2020-08-14 01:15:00|29.69|29.33|29.72|29.36|29.74|29.38|29.68|29.32|38
1597368000000|2020-08-14 01:20:00|29.71|29.35|29.62|29.26|29.72|29.36|29.57|29.21|30
1597368300000|2020-08-14 01:25:00|29.63|29.27|29.57|29.21|29.66|29.3|29.57|29.21|44
1597368600000|2020-08-14 01:30:00|29.56|29.2|29.74|29.38|29.75|29.39|29.56|29.2|69
1597368900000|2020-08-14 01:35:00|29.73|29.37|29.8|29.44|29.8|29.44|29.73|29.37|37
1597369200000|2020-08-14 01:40:00|29.79|29.43|29.8|29.44|29.81|29.45|29.77|29.41|45
1597369500000|2020-08-14 01:45:00|29.81|29.45|29.82|29.46|29.87|29.51|29.79|29.43|65
1597369800000|2020-08-14 01:50:00|29.81|29.45|29.92|29.56|29.92|29.56|29.8|29.44|65
1597370100000|2020-08-14 01:55:00|29.93|29.57|29.8|29.44|29.93|29.57|29.78|29.42|49
1597370400000|2020-08-14 02:00:00|29.79|29.43|29.74|29.38|29.8|29.44|29.68|29.32|60
1597370700000|2020-08-14 02:05:00|29.75|29.39|29.79|29.43|29.8|29.44|29.75|29.39|47
1597371000000|2020-08-14 02:10:00|29.78|29.42|29.78|29.42|29.79|29.43|29.73|29.37|23
1597371300000|2020-08-14 02:15:00|29.79|29.43|29.81|29.45|29.83|29.47|29.78|29.42|38
1597371600000|2020-08-14 02:20:00|29.82|29.46|29.91|29.55|29.91|29.55|29.82|29.46|34
1597371900000|2020-08-14 02:25:00|29.92|29.56|29.86|29.5|29.94|29.58|29.86|29.5|29
1597372200000|2020-08-14 02:30:00|29.85|29.49|29.76|29.4|29.88|29.52|29.75|29.39|68
1597372500000|2020-08-14 02:35:00|29.75|29.39|29.71|29.35|29.76|29.4|29.71|29.35|33
1597372800000|2020-08-14 02:40:00|29.72|29.36|29.8|29.44|29.82|29.46|29.71|29.35|77
1597373100000|2020-08-14 02:45:00|29.79|29.43|29.77|29.41|29.79|29.43|29.75|29.39|25
1597373400000|2020-08-14 02:50:00|29.78|29.42|29.64|29.28|29.78|29.42|29.55|29.19|69
1597373700000|2020-08-14 02:55:00|29.63|29.27|29.59|29.23|29.64|29.28|29.59|29.23|54
1597374000000|2020-08-14 03:00:00|29.6|29.24|29.45|29.09|29.68|29.32|29.42|29.06|133
1597374300000|2020-08-14 03:05:00|29.46|29.1|29.36|29|29.48|29.12|29.2|28.84|177
1597374600000|2020-08-14 03:10:00|29.37|29.01|29.46|29.1|29.49|29.13|29.37|29.01|85
1597374900000|2020-08-14 03:15:00|29.47|29.11|29.41|29.05|29.49|29.13|29.41|29.05|40
1597375200000|2020-08-14 03:20:00|29.39|29.03|29.55|29.19|29.56|29.2|29.38|29.02|99
1597375500000|2020-08-14 03:25:00|29.54|29.18|29.45|29.09|29.54|29.18|29.45|29.09|80
1597375800000|2020-08-14 03:30:00|29.44|29.08|29.51|29.15|29.54|29.18|29.44|29.08|90
1597376100000|2020-08-14 03:35:00|29.52|29.16|29.55|29.19|29.57|29.21|29.51|29.15|38
1597376400000|2020-08-14 03:40:00|29.54|29.18|29.51|29.15|29.55|29.19|29.5|29.14|52
1597376700000|2020-08-14 03:45:00|29.52|29.16|29.58|29.22|29.59|29.23|29.52|29.16|40
1597377000000|2020-08-14 03:50:00|29.57|29.21|29.61|29.25|29.63|29.27|29.57|29.21|29
1597377300000|2020-08-14 03:55:00|29.6|29.24|29.55|29.19|29.61|29.25|29.55|29.19|28
1597377600000|2020-08-14 04:00:00|29.56|29.2|29.61|29.25|29.61|29.25|29.55|29.19|48
1597377900000|2020-08-14 04:05:00|29.6|29.24|29.67|29.31|29.68|29.32|29.6|29.24|46
1597378200000|2020-08-14 04:10:00|29.66|29.3|29.63|29.27|29.66|29.3|29.63|29.27|20
1597378500000|2020-08-14 04:15:00|29.64|29.28|29.65|29.29|29.67|29.31|29.64|29.28|11
1597378800000|2020-08-14 04:20:00|29.66|29.3|29.66|29.3|29.67|29.31|29.62|29.26|32
1597379100000|2020-08-14 04:25:00|29.67|29.31|29.83|29.47|29.83|29.47|29.66|29.3|72
1597379400000|2020-08-14 04:30:00|29.84|29.48|29.72|29.36|29.84|29.48|29.72|29.36|37
1597379700000|2020-08-14 04:35:00|29.71|29.35|29.66|29.3|29.74|29.38|29.65|29.29|30
1597380000000|2020-08-14 04:40:00|29.65|29.29|29.63|29.27|29.71|29.35|29.62|29.26|48
1597380300000|2020-08-14 04:45:00|29.64|29.28|29.61|29.25|29.67|29.31|29.6|29.24|29
1597380600000|2020-08-14 04:50:00|29.62|29.26|29.66|29.3|29.67|29.31|29.61|29.25|31
1597380900000|2020-08-14 04:55:00|29.67|29.31|29.66|29.3|29.68|29.32|29.65|29.29|26
1597381200000|2020-08-14 05:00:00|29.65|29.29|29.62|29.26|29.7|29.34|29.61|29.25|28
1597381500000|2020-08-14 05:05:00|29.61|29.25|29.59|29.23|29.64|29.28|29.59|29.23|25
1597381800000|2020-08-14 05:10:00|29.58|29.22|29.56|29.2|29.6|29.24|29.56|29.2|17
1597382100000|2020-08-14 05:15:00|29.57|29.21|29.53|29.17|29.62|29.26|29.53|29.17|38
1597382400000|2020-08-14 05:20:00|29.54|29.18|29.52|29.16|29.58|29.22|29.51|29.15|38
1597382700000|2020-08-14 05:25:00|29.53|29.17|29.58|29.22|29.59|29.23|29.53|29.17|21
1597383000000|2020-08-14 05:30:00|29.59|29.23|29.51|29.15|29.62|29.26|29.5|29.14|38
1597383300000|2020-08-14 05:35:00|29.5|29.14|29.52|29.16|29.52|29.16|29.5|29.14|39
1597383600000|2020-08-14 05:40:00|29.51|29.15|29.49|29.13|29.54|29.18|29.43|29.07|42
1597383900000|2020-08-14 05:45:00|29.48|29.12|29.54|29.18|29.54|29.18|29.46|29.1|25
1597384200000|2020-08-14 05:50:00|29.55|29.19|29.55|29.19|29.65|29.29|29.53|29.17|99
1597384500000|2020-08-14 05:55:00|29.56|29.2|29.51|29.15|29.57|29.21|29.47|29.11|46
1597384800000|2020-08-14 06:00:00|29.5|29.14|29.49|29.13|29.5|29.14|29.46|29.1|34
1597385100000|2020-08-14 06:05:00|29.48|29.12|29.46|29.1|29.49|29.13|29.45|29.09|29
1597385400000|2020-08-14 06:10:00|29.47|29.11|29.54|29.18|29.54|29.18|29.46|29.1|57
1597385700000|2020-08-14 06:15:00|29.53|29.17|29.56|29.2|29.57|29.21|29.53|29.17|10
1597386000000|2020-08-14 06:20:00|29.57|29.21|29.57|29.21|29.58|29.22|29.54|29.18|17
1597386300000|2020-08-14 06:25:00|29.56|29.2|29.6|29.24|29.6|29.24|29.54|29.18|37
1597386600000|2020-08-14 06:30:00|29.61|29.25|29.59|29.23|29.64|29.28|29.59|29.23|21
1597386900000|2020-08-14 06:35:00|29.6|29.24|29.57|29.21|29.6|29.24|29.55|29.19|32
1597387200000|2020-08-14 06:40:00|29.58|29.22|29.52|29.16|29.58|29.22|29.5|29.14|33
1597387500000|2020-08-14 06:45:00|29.53|29.17|29.61|29.25|29.62|29.26|29.52|29.16|34
1597387800000|2020-08-14 06:50:00|29.6|29.24|29.65|29.29|29.65|29.29|29.6|29.24|18
1597388100000|2020-08-14 06:55:00|29.63|29.27|29.52|29.16|29.64|29.28|29.52|29.16|26
1597388400000|2020-08-14 07:00:00|29.51|29.15|29.49|29.13|29.63|29.27|29.46|29.1|57
1597388700000|2020-08-14 07:05:00|29.48|29.12|29.42|29.06|29.48|29.12|29.32|28.96|112
1597389000000|2020-08-14 07:10:00|29.41|29.05|29.47|29.11|29.48|29.12|29.41|29.05|35
1597389300000|2020-08-14 07:15:00|29.46|29.1|29.55|29.19|29.55|29.19|29.46|29.1|94
1597389600000|2020-08-14 07:20:00|29.56|29.2|29.53|29.17|29.56|29.2|29.52|29.16|46
1597389900000|2020-08-14 07:25:00|29.54|29.18|29.61|29.25|29.62|29.26|29.53|29.17|55
1597390200000|2020-08-14 07:30:00|29.62|29.26|29.61|29.25|29.63|29.27|29.58|29.22|39
1597390500000|2020-08-14 07:35:00|29.6|29.24|29.61|29.25|29.63|29.27|29.6|29.24|10
1597390800000|2020-08-14 07:40:00|29.6|29.24|29.59|29.23|29.61|29.25|29.55|29.19|25
1597391100000|2020-08-14 07:45:00|29.58|29.22|29.57|29.21|29.59|29.23|29.56|29.2|26
1597391400000|2020-08-14 07:50:00|29.56|29.2|29.57|29.21|29.57|29.21|29.56|29.2|10
1597391700000|2020-08-14 07:55:00|29.56|29.2|29.5|29.14|29.57|29.21|29.5|29.14|37
1597392000000|2020-08-14 08:00:00|29.49|29.13|29.52|29.16|29.55|29.19|29.49|29.13|35
1597392300000|2020-08-14 08:05:00|29.53|29.17|29.56|29.2|29.58|29.22|29.52|29.16|57
1597392600000|2020-08-14 08:10:00|29.57|29.21|29.65|29.29|29.66|29.3|29.53|29.17|38
1597392900000|2020-08-14 08:15:00|29.66|29.3|29.63|29.27|29.66|29.3|29.59|29.23|82
1597393200000|2020-08-14 08:20:00|29.62|29.26|29.54|29.18|29.64|29.28|29.53|29.17|61
1597393500000|2020-08-14 08:25:00|29.53|29.17|29.56|29.2|29.56|29.2|29.52|29.16|23
1597393800000|2020-08-14 08:30:00|29.55|29.19|29.42|29.06|29.55|29.19|29.41|29.05|44
1597394100000|2020-08-14 08:35:00|29.41|29.05|29.44|29.08|29.46|29.1|29.37|29.01|79
1597394400000|2020-08-14 08:40:00|29.45|29.09|29.44|29.08|29.45|29.09|29.41|29.05|20
1597394700000|2020-08-14 08:45:00|29.45|29.09|29.4|29.04|29.45|29.09|29.4|29.04|20
1597395000000|2020-08-14 08:50:00|29.41|29.05|29.47|29.11|29.5|29.14|29.38|29.02|45
1597395300000|2020-08-14 08:55:00|29.48|29.12|29.46|29.1|29.49|29.13|29.43|29.07|43
1597395600000|2020-08-14 09:00:00|29.45|29.09|29.4|29.04|29.45|29.09|29.38|29.02|18
1597395900000|2020-08-14 09:05:00|29.41|29.05|29.44|29.08|29.46|29.1|29.41|29.05|14
1597396200000|2020-08-14 09:10:00|29.43|29.07|29.51|29.15|29.52|29.16|29.42|29.06|50
1597396500000|2020-08-14 09:15:00|29.52|29.16|29.53|29.17|29.55|29.19|29.5|29.14|34
1597396800000|2020-08-14 09:20:00|29.54|29.18|29.57|29.21|29.58|29.22|29.53|29.17|43
1597397100000|2020-08-14 09:25:00|29.58|29.22|29.58|29.22|29.58|29.22|29.57|29.21|11
1597397400000|2020-08-14 09:30:00|29.57|29.21|29.57|29.21|29.58|29.22|29.55|29.19|19
1597397700000|2020-08-14 09:35:00|29.56|29.2|29.49|29.13|29.57|29.21|29.49|29.13|30
1597398000000|2020-08-14 09:40:00|29.5|29.14|29.51|29.15|29.53|29.17|29.5|29.14|30
1597398300000|2020-08-14 09:45:00|29.52|29.16|29.48|29.12|29.52|29.16|29.47|29.11|35
1597398600000|2020-08-14 09:50:00|29.47|29.11|29.49|29.13|29.49|29.13|29.42|29.06|21
1597398900000|2020-08-14 09:55:00|29.5|29.14|29.6|29.24|29.6|29.24|29.49|29.13|53
1597399200000|2020-08-14 10:00:00|29.59|29.23|29.61|29.25|29.61|29.25|29.57|29.21|47
1597399500000|2020-08-14 10:05:00|29.6|29.24|29.7|29.34|29.7|29.34|29.6|29.24|25
1597399800000|2020-08-14 10:10:00|29.71|29.35|29.76|29.4|29.76|29.4|29.7|29.34|46
1597400100000|2020-08-14 10:15:00|29.75|29.39|29.72|29.36|29.77|29.41|29.71|29.35|32
1597400400000|2020-08-14 10:20:00|29.71|29.35|29.71|29.35|29.72|29.36|29.69|29.33|17
1597400700000|2020-08-14 10:25:00|29.72|29.36|29.65|29.29|29.72|29.36|29.64|29.28|31
1597401000000|2020-08-14 10:30:00|29.64|29.28|29.61|29.25|29.65|29.29|29.61|29.25|22
1597401300000|2020-08-14 10:35:00|29.62|29.26|29.73|29.37|29.74|29.38|29.62|29.26|31
1597401600000|2020-08-14 10:40:00|29.72|29.36|29.75|29.39|29.77|29.41|29.69|29.33|39
1597401900000|2020-08-14 10:45:00|29.76|29.4|29.75|29.39|29.77|29.41|29.75|29.39|14
1597402200000|2020-08-14 10:50:00|29.74|29.38|29.77|29.41|29.78|29.42|29.72|29.36|24
1597402500000|2020-08-14 10:55:00|29.78|29.42|29.68|29.32|29.8|29.44|29.68|29.32|73
1597402800000|2020-08-14 11:00:00|29.69|29.33|29.63|29.27|29.69|29.33|29.56|29.2|66
1597403100000|2020-08-14 11:05:00|29.62|29.26|29.64|29.28|29.64|29.28|29.61|29.25|27
1597403400000|2020-08-14 11:10:00|29.63|29.27|29.65|29.29|29.68|29.32|29.61|29.25|45
1597403700000|2020-08-14 11:15:00|29.66|29.3|29.67|29.31|29.7|29.34|29.65|29.29|30
1597404000000|2020-08-14 11:20:00|29.66|29.3|29.72|29.36|29.72|29.36|29.66|29.3|34
1597404300000|2020-08-14 11:25:00|29.74|29.38|29.69|29.33|29.76|29.4|29.69|29.33|34
1597404600000|2020-08-14 11:30:00|29.68|29.32|29.66|29.3|29.68|29.32|29.65|29.29|45
1597404900000|2020-08-14 11:35:00|29.67|29.31|29.81|29.45|29.81|29.45|29.67|29.31|33
1597405200000|2020-08-14 11:40:00|29.8|29.44|29.77|29.41|29.81|29.45|29.76|29.4|47
1597405500000|2020-08-14 11:45:00|29.78|29.42|29.85|29.49|29.86|29.5|29.78|29.42|58
1597405800000|2020-08-14 11:50:00|29.84|29.48|29.8|29.44|29.85|29.49|29.79|29.43|83
1597406100000|2020-08-14 11:55:00|29.79|29.43|29.84|29.48|29.84|29.48|29.76|29.4|40
1597406400000|2020-08-14 12:00:00|29.85|29.49|29.79|29.43|29.85|29.49|29.79|29.43|68
1597406700000|2020-08-14 12:05:00|29.8|29.44|29.77|29.41|29.8|29.44|29.73|29.37|34
1597407000000|2020-08-14 12:10:00|29.76|29.4|29.8|29.44|29.8|29.44|29.71|29.35|61
1597407300000|2020-08-14 12:15:00|29.83|29.47|29.89|29.53|29.89|29.53|29.81|29.45|38
1597407600000|2020-08-14 12:20:00|29.9|29.54|30.01|29.65|30.02|29.66|29.89|29.53|46
1597407900000|2020-08-14 12:25:00|30.02|29.66|30.02|29.66|30.05|29.69|29.95|29.59|64
1597408200000|2020-08-14 12:30:00|30.03|29.67|30.02|29.66|30.04|29.68|29.99|29.63|21
1597408500000|2020-08-14 12:35:00|30.03|29.67|30.37|30.01|30.42|30.06|30.03|29.67|110
1597408800000|2020-08-14 12:40:00|30.38|30.02|30.47|30.11|30.55|30.19|30.38|30.02|172
1597409100000|2020-08-14 12:45:00|30.46|30.1|30.37|30.01|30.48|30.12|30.32|29.96|151
1597409400000|2020-08-14 12:50:00|30.36|30|30.33|29.97|30.39|30.03|30.27|29.91|107
1597409700000|2020-08-14 12:55:00|30.34|29.98|30.33|29.97|30.37|30.01|30.27|29.91|57
1597410000000|2020-08-14 13:00:00|30.32|29.96|30.08|29.72|30.35|29.99|30.02|29.66|136
1597410300000|2020-08-14 13:05:00|30.07|29.71|30.04|29.68|30.09|29.73|29.9|29.54|130
1597410600000|2020-08-14 13:10:00|30.05|29.69|30.02|29.66|30.07|29.71|30.01|29.65|49
1597410900000|2020-08-14 13:15:00|30.01|29.65|30.12|29.76|30.15|29.79|30.01|29.65|60
1597411200000|2020-08-14 13:20:00|30.13|29.77|30|29.64|30.13|29.77|29.98|29.62|71
1597411500000|2020-08-14 13:25:00|29.99|29.63|29.93|29.57|30.03|29.67|29.92|29.56|63
1597411800000|2020-08-14 13:30:00|29.94|29.58|29.97|29.61|29.98|29.62|29.9|29.54|95
1597412100000|2020-08-14 13:35:00|29.96|29.6|29.94|29.58|29.97|29.61|29.93|29.57|37
1597412400000|2020-08-14 13:40:00|29.93|29.57|29.9|29.54|29.99|29.63|29.9|29.54|57
1597412700000|2020-08-14 13:45:00|29.89|29.53|29.84|29.48|29.89|29.53|29.75|29.39|80
1597413000000|2020-08-14 13:50:00|29.85|29.49|29.9|29.54|29.9|29.54|29.82|29.46|74
1597413300000|2020-08-14 13:55:00|29.89|29.53|29.87|29.51|29.9|29.54|29.83|29.47|49
1597413600000|2020-08-14 14:00:00|29.86|29.5|29.78|29.42|29.87|29.51|29.77|29.41|71
1597413900000|2020-08-14 14:05:00|29.77|29.41|29.75|29.39|29.82|29.46|29.68|29.32|75
1597414200000|2020-08-14 14:10:00|29.76|29.4|29.63|29.27|29.76|29.4|29.56|29.2|137
1597414500000|2020-08-14 14:15:00|29.62|29.26|29.63|29.27|29.68|29.32|29.52|29.16|109
1597414800000|2020-08-14 14:20:00|29.64|29.28|29.71|29.35|29.72|29.36|29.61|29.25|64
1597415100000|2020-08-14 14:25:00|29.7|29.34|29.68|29.32|29.72|29.36|29.68|29.32|41
1597415400000|2020-08-14 14:30:00|29.69|29.33|29.74|29.38|29.79|29.43|29.68|29.32|35
1597415700000|2020-08-14 14:35:00|29.73|29.37|29.73|29.37|29.74|29.38|29.69|29.33|41
1597416000000|2020-08-14 14:40:00|29.72|29.36|29.69|29.33|29.72|29.36|29.63|29.27|69
1597416300000|2020-08-14 14:45:00|29.7|29.34|29.79|29.43|29.81|29.45|29.68|29.32|48
1597416600000|2020-08-14 14:50:00|29.78|29.42|29.84|29.48|29.85|29.49|29.78|29.42|47
1597416900000|2020-08-14 14:55:00|29.85|29.49|29.83|29.47|29.85|29.49|29.81|29.45|41
1597417200000|2020-08-14 15:00:00|29.82|29.46|29.72|29.36|29.82|29.46|29.71|29.35|57
1597417500000|2020-08-14 15:05:00|29.71|29.35|29.69|29.33|29.79|29.43|29.64|29.28|111
1597417800000|2020-08-14 15:10:00|29.7|29.34|29.67|29.31|29.7|29.34|29.63|29.27|90
1597418100000|2020-08-14 15:15:00|29.66|29.3|29.73|29.37|29.76|29.4|29.64|29.28|57
1597418400000|2020-08-14 15:20:00|29.74|29.38|29.74|29.38|29.8|29.44|29.73|29.37|41
1597418700000|2020-08-14 15:25:00|29.75|29.39|29.71|29.35|29.75|29.39|29.69|29.33|66
1597419000000|2020-08-14 15:30:00|29.7|29.34|29.72|29.36|29.73|29.37|29.67|29.31|59
1597419300000|2020-08-14 15:35:00|29.73|29.37|29.71|29.35|29.73|29.37|29.71|29.35|47
1597419600000|2020-08-14 15:40:00|29.7|29.34|29.72|29.36|29.73|29.37|29.7|29.34|37
1597419900000|2020-08-14 15:45:00|29.73|29.37|29.81|29.45|29.81|29.45|29.73|29.37|45
1597420200000|2020-08-14 15:50:00|29.8|29.44|29.95|29.59|29.99|29.63|29.79|29.43|142
1597420500000|2020-08-14 15:55:00|29.96|29.6|29.98|29.62|30.02|29.66|29.91|29.55|120
1597420800000|2020-08-14 16:00:00|29.99|29.63|29.89|29.53|30.05|29.69|29.8|29.44|145
1597421100000|2020-08-14 16:05:00|29.9|29.54|30.16|29.8|30.16|29.8|29.9|29.54|140
1597421400000|2020-08-14 16:10:00|30.17|29.81|30.18|29.82|30.18|29.82|30.05|29.69|108
1597421700000|2020-08-14 16:15:00|30.19|29.83|30.16|29.8|30.27|29.91|30.14|29.78|186
1597422000000|2020-08-14 16:20:00|30.17|29.81|30.15|29.79|30.21|29.85|30.08|29.72|156
1597422300000|2020-08-14 16:25:00|30.14|29.78|30.16|29.8|30.18|29.82|30.09|29.73|99
1597422600000|2020-08-14 16:30:00|30.15|29.79|30.22|29.86|30.24|29.88|30.1|29.74|93
1597422900000|2020-08-14 16:35:00|30.23|29.87|30.35|29.99|30.36|30|30.22|29.86|105
1597423200000|2020-08-14 16:40:00|30.36|30|30.38|30.02|30.4|30.04|30.33|29.97|109
1597423500000|2020-08-14 16:45:00|30.39|30.03|30.27|29.91|30.4|30.04|30.22|29.86|86
1597423800000|2020-08-14 16:50:00|30.26|29.9|30.36|30|30.36|30|30.26|29.9|77
1597424100000|2020-08-14 16:55:00|30.35|29.99|30.35|29.99|30.35|29.99|30.31|29.95|41
1597424400000|2020-08-14 17:00:00|30.36|30|30.2|29.84|30.36|30|30.18|29.82|143
1597424700000|2020-08-14 17:05:00|30.21|29.85|30.22|29.86|30.26|29.9|30.16|29.8|150
1597425000000|2020-08-14 17:10:00|30.21|29.85|30.19|29.83|30.23|29.87|30.16|29.8|119
1597425300000|2020-08-14 17:15:00|30.2|29.84|30.19|29.83|30.27|29.91|30.19|29.83|82
1597425600000|2020-08-14 17:20:00|30.2|29.84|30.08|29.72|30.2|29.84|30.08|29.72|62
1597425900000|2020-08-14 17:25:00|30.09|29.73|30.07|29.71|30.13|29.77|30.04|29.68|55
1597426200000|2020-08-14 17:30:00|30.06|29.7|30.18|29.82|30.18|29.82|30.04|29.68|121
1597426500000|2020-08-14 17:35:00|30.19|29.83|30.22|29.86|30.24|29.88|30.17|29.81|59
1597426800000|2020-08-14 17:40:00|30.23|29.87|30.25|29.89|30.26|29.9|30.22|29.86|73
1597427100000|2020-08-14 17:45:00|30.24|29.88|30.31|29.95|30.32|29.96|30.24|29.88|104
1597427400000|2020-08-14 17:50:00|30.32|29.96|30.4|30.04|30.4|30.04|30.29|29.93|92
1597427700000|2020-08-14 17:55:00|30.39|30.03|30.34|29.98|30.39|30.03|30.28|29.92|92
1597428000000|2020-08-14 18:00:00|30.33|29.97|30.49|30.13|30.52|30.16|30.32|29.96|135
1597428300000|2020-08-14 18:05:00|30.48|30.12|30.53|30.17|30.53|30.17|30.47|30.11|128
1597428600000|2020-08-14 18:10:00|30.54|30.18|30.61|30.25|30.64|30.28|30.51|30.15|97
1597428900000|2020-08-14 18:15:00|30.62|30.26|30.55|30.19|30.63|30.27|30.52|30.16|90
1597429200000|2020-08-14 18:20:00|30.56|30.2|30.55|30.19|30.6|30.24|30.5|30.14|86
1597429500000|2020-08-14 18:25:00|30.56|30.2|30.51|30.15|30.63|30.27|30.48|30.12|112
1597429800000|2020-08-14 18:30:00|30.5|30.14|30.54|30.18|30.55|30.19|30.47|30.11|53
1597430100000|2020-08-14 18:35:00|30.55|30.19|30.65|30.29|30.65|30.29|30.51|30.15|97
1597430400000|2020-08-14 18:40:00|30.64|30.28|30.68|30.32|30.68|30.32|30.57|30.21|79
1597430700000|2020-08-14 18:45:00|30.69|30.33|30.78|30.42|30.79|30.43|30.67|30.31|72
1597431000000|2020-08-14 18:50:00|30.79|30.43|30.74|30.38|30.8|30.44|30.68|30.32|115
1597431300000|2020-08-14 18:55:00|30.73|30.37|30.71|30.35|30.74|30.38|30.65|30.29|87
1597431600000|2020-08-14 19:00:00|30.7|30.34|30.56|30.2|30.7|30.34|30.56|30.2|93
1597431900000|2020-08-14 19:05:00|30.57|30.21|30.5|30.14|30.57|30.21|30.5|30.14|68
1597432200000|2020-08-14 19:10:00|30.49|30.13|30.51|30.15|30.52|30.16|30.43|30.07|85
1597432500000|2020-08-14 19:15:00|30.5|30.14|30.5|30.14|30.56|30.2|30.46|30.1|67
1597432800000|2020-08-14 19:20:00|30.49|30.13|30.6|30.24|30.67|30.31|30.44|30.08|124
1597433100000|2020-08-14 19:25:00|30.62|30.26|30.68|30.32|30.68|30.32|30.55|30.19|103
1597433400000|2020-08-14 19:30:00|30.69|30.33|30.67|30.31|30.69|30.33|30.64|30.28|77
1597433700000|2020-08-14 19:35:00|30.68|30.32|30.78|30.42|30.78|30.42|30.68|30.32|79
1597434000000|2020-08-14 19:40:00|30.77|30.41|30.92|30.56|30.93|30.57|30.77|30.41|87
1597434300000|2020-08-14 19:45:00|30.91|30.55|30.83|30.47|30.93|30.57|30.79|30.43|66
1597434600000|2020-08-14 19:50:00|30.84|30.48|30.75|30.39|30.87|30.51|30.74|30.38|90
1597434900000|2020-08-14 19:55:00|30.74|30.38|30.65|30.29|30.78|30.42|30.65|30.29|60
1597435200000|2020-08-14 20:00:00|30.64|30.28|30.8|30.44|30.82|30.46|30.64|30.28|140
1597435500000|2020-08-14 20:05:00|30.79|30.43|30.85|30.49|30.9|30.54|30.77|30.41|142
1597435800000|2020-08-14 20:10:00|30.84|30.48|30.79|30.43|30.91|30.55|30.78|30.42|187
1597436100000|2020-08-14 20:15:00|30.8|30.44|30.57|30.21|30.8|30.44|30.56|30.2|173
1597436400000|2020-08-14 20:20:00|30.56|30.2|30.55|30.19|30.56|30.2|30.42|30.06|153
1597436700000|2020-08-14 20:25:00|30.54|30.18|30.48|30.12|30.59|30.23|30.48|30.12|88
1597437000000|2020-08-14 20:30:00|30.47|30.11|30.44|30.08|30.52|30.16|30.43|30.07|100
1597437300000|2020-08-14 20:35:00|30.45|30.09|30.45|30.09|30.46|30.1|30.4|30.04|66
1597437600000|2020-08-14 20:40:00|30.46|30.1|30.57|30.21|30.58|30.22|30.45|30.09|78
1597437900000|2020-08-14 20:45:00|30.56|30.2|30.58|30.22|30.59|30.23|30.56|30.2|40
1597438200000|2020-08-14 20:50:00|30.57|30.21|30.58|30.22|30.58|30.22|30.5|30.14|58
1597438500000|2020-08-14 20:55:00|30.59|30.23|30.63|30.27|30.64|30.28|30.59|30.23|31
1597474800000|2020-08-15 07:00:00|30|29.64|30|29.64|30.01|29.65|29.99|29.63|15
1597475100000|2020-08-15 07:05:00|29.99|29.63|30|29.64|30.01|29.65|29.98|29.62|38
1597475400000|2020-08-15 07:10:00|30.01|29.65|29.95|29.59|30.01|29.65|29.94|29.58|39
1597475700000|2020-08-15 07:15:00|29.96|29.6|29.9|29.54|29.98|29.62|29.9|29.54|29
1597476000000|2020-08-15 07:20:00|29.91|29.55|29.96|29.6|29.96|29.6|29.9|29.54|42
1597476300000|2020-08-15 07:25:00|29.95|29.59|29.95|29.59|29.97|29.61|29.93|29.57|51
1597476600000|2020-08-15 07:30:00|29.94|29.58|30.04|29.68|30.04|29.68|29.94|29.58|25
1597476900000|2020-08-15 07:35:00|30.03|29.67|30.1|29.74|30.11|29.75|30.03|29.67|31
1597477200000|2020-08-15 07:40:00|30.11|29.75|30.09|29.73|30.12|29.76|30.05|29.69|37
1597477500000|2020-08-15 07:45:00|30.1|29.74|30.08|29.72|30.1|29.74|30.04|29.68|35
1597477800000|2020-08-15 07:50:00|30.07|29.71|30.08|29.72|30.08|29.72|30.05|29.69|26
1597478100000|2020-08-15 07:55:00|30.09|29.73|30.15|29.79|30.17|29.81|30.08|29.72|81
1597478400000|2020-08-15 08:00:00|30.16|29.8|30.39|30.03|30.39|30.03|30.14|29.78|88
1597478700000|2020-08-15 08:05:00|30.38|30.02|30.33|29.97|30.41|30.05|30.32|29.96|74
1597479000000|2020-08-15 08:10:00|30.32|29.96|30.3|29.94|30.35|29.99|30.28|29.92|49
1597479300000|2020-08-15 08:15:00|30.29|29.93|30.18|29.82|30.29|29.93|30.17|29.81|44
1597479600000|2020-08-15 08:20:00|30.17|29.81|30.15|29.79|30.18|29.82|30.12|29.76|37
1597479900000|2020-08-15 08:25:00|30.14|29.78|30.15|29.79|30.16|29.8|30.11|29.75|37
1597480200000|2020-08-15 08:30:00|30.14|29.78|30.06|29.7|30.16|29.8|30.06|29.7|45
1597480500000|2020-08-15 08:35:00|30.05|29.69|29.99|29.63|30.06|29.7|29.99|29.63|33
1597480800000|2020-08-15 08:40:00|30|29.64|29.96|29.6|30|29.64|29.77|29.41|240
1597481100000|2020-08-15 08:45:00|29.95|29.59|29.86|29.5|29.95|29.59|29.81|29.45|125
1597481400000|2020-08-15 08:50:00|29.88|29.52|29.88|29.52|29.91|29.55|29.84|29.48|59
1597481700000|2020-08-15 08:55:00|29.89|29.53|29.91|29.55|29.92|29.56|29.83|29.47|85
1597482000000|2020-08-15 09:00:00|29.92|29.56|29.9|29.54|29.92|29.56|29.87|29.51|73
1597482300000|2020-08-15 09:05:00|29.89|29.53|29.86|29.5|29.89|29.53|29.84|29.48|88
1597482600000|2020-08-15 09:10:00|29.87|29.51|29.8|29.44|29.87|29.51|29.77|29.41|34
1597482900000|2020-08-15 09:15:00|29.81|29.45|29.85|29.49|29.85|29.49|29.79|29.43|40
1597483200000|2020-08-15 09:20:00|29.86|29.5|29.92|29.56|29.93|29.57|29.85|29.49|49
1597483500000|2020-08-15 09:25:00|29.91|29.55|29.89|29.53|29.93|29.57|29.88|29.52|58
1597483800000|2020-08-15 09:30:00|29.88|29.52|29.89|29.53|29.91|29.55|29.87|29.51|42
1597484100000|2020-08-15 09:35:00|29.88|29.52|29.88|29.52|29.9|29.54|29.84|29.48|47
1597484400000|2020-08-15 09:40:00|29.87|29.51|29.88|29.52|29.9|29.54|29.86|29.5|86
1597484700000|2020-08-15 09:45:00|29.87|29.51|29.87|29.51|29.89|29.53|29.87|29.51|19
1597485000000|2020-08-15 09:50:00|29.88|29.52|29.89|29.53|29.93|29.57|29.87|29.51|88
1597485300000|2020-08-15 09:55:00|29.9|29.54|29.93|29.57|29.94|29.58|29.89|29.53|26
1597485600000|2020-08-15 10:00:00|29.94|29.58|29.96|29.6|29.97|29.61|29.92|29.56|23
1597485900000|2020-08-15 10:05:00|29.97|29.61|30.01|29.65|30.01|29.65|29.95|29.59|33
1597486200000|2020-08-15 10:10:00|30.02|29.66|30|29.64|30.02|29.66|29.96|29.6|48
1597486500000|2020-08-15 10:15:00|30.01|29.65|30.11|29.75|30.11|29.75|30.01|29.65|41
1597486800000|2020-08-15 10:20:00|30.1|29.74|29.98|29.62|30.1|29.74|29.95|29.59|80
1597487100000|2020-08-15 10:25:00|29.99|29.63|30|29.64|30.02|29.66|29.98|29.62|34
1597487400000|2020-08-15 10:30:00|29.99|29.63|29.97|29.61|30|29.64|29.96|29.6|30
1597487700000|2020-08-15 10:35:00|29.96|29.6|29.94|29.58|29.97|29.61|29.92|29.56|18
1597488000000|2020-08-15 10:40:00|29.95|29.59|29.95|29.59|29.97|29.61|29.93|29.57|59
1597488300000|2020-08-15 10:45:00|29.94|29.58|29.96|29.6|29.97|29.61|29.94|29.58|27
1597488600000|2020-08-15 10:50:00|29.97|29.61|29.94|29.58|29.98|29.62|29.91|29.55|64
1597488900000|2020-08-15 10:55:00|29.95|29.59|29.88|29.52|29.95|29.59|29.85|29.49|59
1597489200000|2020-08-15 11:00:00|29.89|29.53|29.95|29.59|29.95|29.59|29.87|29.51|25
1597489500000|2020-08-15 11:05:00|29.96|29.6|29.96|29.6|29.96|29.6|29.91|29.55|46
1597489800000|2020-08-15 11:10:00|29.97|29.61|30.02|29.66|30.03|29.67|29.96|29.6|43
1597490100000|2020-08-15 11:15:00|30.01|29.65|30.02|29.66|30.03|29.67|30|29.64|22
1597490400000|2020-08-15 11:20:00|30.01|29.65|30.02|29.66|30.05|29.69|30|29.64|35
1597490700000|2020-08-15 11:25:00|30.01|29.65|29.98|29.62|30.04|29.68|29.98|29.62|57
1597491000000|2020-08-15 11:30:00|29.97|29.61|29.94|29.58|29.97|29.61|29.92|29.56|70
1597491300000|2020-08-15 11:35:00|29.93|29.57|29.98|29.62|30|29.64|29.9|29.54|68
1597491600000|2020-08-15 11:40:00|29.99|29.63|29.91|29.55|30|29.64|29.89|29.53|52
1597491900000|2020-08-15 11:45:00|29.9|29.54|29.88|29.52|29.94|29.58|29.87|29.51|44
1597492200000|2020-08-15 11:50:00|29.87|29.51|29.87|29.51|29.89|29.53|29.83|29.47|41
1597492500000|2020-08-15 11:55:00|29.86|29.5|29.77|29.41|29.87|29.51|29.76|29.4|37
1597492800000|2020-08-15 12:00:00|29.76|29.4|29.94|29.58|29.94|29.58|29.72|29.36|114
1597493100000|2020-08-15 12:05:00|29.95|29.59|29.92|29.56|29.96|29.6|29.91|29.55|49
1597493400000|2020-08-15 12:10:00|29.93|29.57|29.88|29.52|29.93|29.57|29.87|29.51|60
1597493700000|2020-08-15 12:15:00|29.87|29.51|29.85|29.49|29.89|29.53|29.84|29.48|62
1597494000000|2020-08-15 12:20:00|29.84|29.48|29.68|29.32|29.85|29.49|29.38|29.02|195
1597494300000|2020-08-15 12:25:00|29.69|29.33|29.89|29.53|29.89|29.53|29.68|29.32|119
1597494600000|2020-08-15 12:30:00|29.88|29.52|29.88|29.52|29.95|29.59|29.87|29.51|64
1597494900000|2020-08-15 12:35:00|29.89|29.53|29.79|29.43|29.89|29.53|29.77|29.41|68
1597495200000|2020-08-15 12:40:00|29.78|29.42|29.78|29.42|29.87|29.51|29.77|29.41|109
1597495500000|2020-08-15 12:45:00|29.77|29.41|29.73|29.37|29.77|29.41|29.67|29.31|87
1597495800000|2020-08-15 12:50:00|29.72|29.36|29.67|29.31|29.77|29.41|29.65|29.29|110
1597496100000|2020-08-15 12:55:00|29.66|29.3|29.65|29.29|29.68|29.32|29.6|29.24|54
1597496400000|2020-08-15 13:00:00|29.64|29.28|29.73|29.37|29.73|29.37|29.61|29.25|76
1597496700000|2020-08-15 13:05:00|29.72|29.36|29.72|29.36|29.75|29.39|29.7|29.34|45
1597497000000|2020-08-15 13:10:00|29.71|29.35|29.68|29.32|29.72|29.36|29.67|29.31|34
1597497300000|2020-08-15 13:15:00|29.67|29.31|29.72|29.36|29.73|29.37|29.62|29.26|43
1597497600000|2020-08-15 13:20:00|29.73|29.37|29.74|29.38|29.78|29.42|29.72|29.36|36
1597497900000|2020-08-15 13:25:00|29.75|29.39|29.74|29.38|29.81|29.45|29.73|29.37|26
1597498200000|2020-08-15 13:30:00|29.75|29.39|29.66|29.3|29.75|29.39|29.66|29.3|31
1597498500000|2020-08-15 13:35:00|29.65|29.29|29.74|29.38|29.76|29.4|29.62|29.26|52
1597498800000|2020-08-15 13:40:00|29.73|29.37|29.7|29.34|29.73|29.37|29.68|29.32|42
1597499100000|2020-08-15 13:45:00|29.71|29.35|29.86|29.5|29.87|29.51|29.69|29.33|72
1597499400000|2020-08-15 13:50:00|29.87|29.51|29.79|29.43|29.87|29.51|29.78|29.42|52
1597499700000|2020-08-15 13:55:00|29.8|29.44|29.75|29.39|29.82|29.46|29.74|29.38|30
1597500000000|2020-08-15 14:00:00|29.74|29.38|29.77|29.41|29.78|29.42|29.74|29.38|64
1597500300000|2020-08-15 14:05:00|29.76|29.4|29.78|29.42|29.79|29.43|29.7|29.34|89
1597500600000|2020-08-15 14:10:00|29.77|29.41|29.79|29.43|29.79|29.43|29.76|29.4|39
1597500900000|2020-08-15 14:15:00|29.8|29.44|29.87|29.51|29.88|29.52|29.77|29.41|32
1597501200000|2020-08-15 14:20:00|29.86|29.5|29.84|29.48|29.88|29.52|29.82|29.46|55
1597501500000|2020-08-15 14:25:00|29.83|29.47|29.88|29.52|29.89|29.53|29.82|29.46|60
1597501800000|2020-08-15 14:30:00|29.89|29.53|29.83|29.47|29.9|29.54|29.83|29.47|34
1597502100000|2020-08-15 14:35:00|29.84|29.48|29.86|29.5|29.87|29.51|29.83|29.47|17
1597502400000|2020-08-15 14:40:00|29.85|29.49|30.02|29.66|30.02|29.66|29.85|29.49|53
1597502700000|2020-08-15 14:45:00|30.03|29.67|29.97|29.61|30.04|29.68|29.9|29.54|53
1597503000000|2020-08-15 14:50:00|29.96|29.6|29.94|29.58|29.99|29.63|29.94|29.58|56
1597503300000|2020-08-15 14:55:00|29.95|29.59|29.95|29.59|29.95|29.59|29.93|29.57|31
1597503600000|2020-08-15 15:00:00|29.94|29.58|29.88|29.52|29.94|29.58|29.88|29.52|53
1597503900000|2020-08-15 15:05:00|29.89|29.53|29.87|29.51|29.89|29.53|29.87|29.51|19
1597504200000|2020-08-15 15:10:00|29.88|29.52|30.02|29.66|30.04|29.68|29.87|29.51|68
1597504500000|2020-08-15 15:15:00|30.03|29.67|30.14|29.78|30.19|29.83|30.02|29.66|80
1597504800000|2020-08-15 15:20:00|30.15|29.79|30.28|29.92|30.31|29.95|30.14|29.78|96
1597505100000|2020-08-15 15:25:00|30.27|29.91|30.36|30|30.36|30|30.2|29.84|63
1597505400000|2020-08-15 15:30:00|30.37|30.01|30.41|30.05|30.52|30.16|30.35|29.99|76
1597505700000|2020-08-15 15:35:00|30.42|30.06|30.42|30.06|30.5|30.14|30.38|30.02|107
1597506000000|2020-08-15 15:40:00|30.41|30.05|30.4|30.04|30.5|30.14|30.4|30.04|72
1597506300000|2020-08-15 15:45:00|30.41|30.05|30.43|30.07|30.43|30.07|30.37|30.01|70
1597506600000|2020-08-15 15:50:00|30.42|30.06|30.49|30.13|30.49|30.13|30.41|30.05|53
1597506900000|2020-08-15 15:55:00|30.48|30.12|30.48|30.12|30.55|30.19|30.46|30.1|60
1597507200000|2020-08-15 16:00:00|30.49|30.13|30.63|30.27|30.64|30.28|30.48|30.12|81
1597507500000|2020-08-15 16:05:00|30.65|30.29|30.42|30.06|30.68|30.32|30.41|30.05|108
1597507800000|2020-08-15 16:10:00|30.43|30.07|30.34|29.98|30.45|30.09|30.25|29.89|102
1597508100000|2020-08-15 16:15:00|30.33|29.97|30.33|29.97|30.35|29.99|30.3|29.94|33
1597508400000|2020-08-15 16:20:00|30.34|29.98|30.4|30.04|30.43|30.07|30.34|29.98|55
1597508700000|2020-08-15 16:25:00|30.39|30.03|30.24|29.88|30.41|30.05|30.24|29.88|68
1597509000000|2020-08-15 16:30:00|30.25|29.89|30.38|30.02|30.41|30.05|30.24|29.88|70
1597509300000|2020-08-15 16:35:00|30.37|30.01|30.38|30.02|30.39|30.03|30.37|30.01|22
1597509600000|2020-08-15 16:40:00|30.37|30.01|30.28|29.92|30.4|30.04|30.28|29.92|57
1597509900000|2020-08-15 16:45:00|30.27|29.91|30.33|29.97|30.33|29.97|30.25|29.89|88
1597510200000|2020-08-15 16:50:00|30.34|29.98|30.38|30.02|30.41|30.05|30.33|29.97|60
1597510500000|2020-08-15 16:55:00|30.37|30.01|30.32|29.96|30.37|30.01|30.31|29.95|29
1597510800000|2020-08-15 17:00:00|30.33|29.97|30.39|30.03|30.4|30.04|30.32|29.96|33
1597511100000|2020-08-15 17:05:00|30.4|30.04|30.37|30.01|30.44|30.08|30.36|30|66
1597511400000|2020-08-15 17:10:00|30.36|30|30.26|29.9|30.36|30|30.24|29.88|37
1597511700000|2020-08-15 17:15:00|30.25|29.89|30.33|29.97|30.33|29.97|30.24|29.88|57
1597512000000|2020-08-15 17:20:00|30.32|29.96|30.33|29.97|30.34|29.98|30.3|29.94|28
1597512300000|2020-08-15 17:25:00|30.34|29.98|30.41|30.05|30.41|30.05|30.32|29.96|44
1597512600000|2020-08-15 17:30:00|30.4|30.04|30.38|30.02|30.41|30.05|30.36|30|41
1597512900000|2020-08-15 17:35:00|30.37|30.01|30.37|30.01|30.39|30.03|30.34|29.98|51
1597513200000|2020-08-15 17:40:00|30.38|30.02|30.32|29.96|30.43|30.07|30.31|29.95|47
1597513500000|2020-08-15 17:45:00|30.31|29.95|30.3|29.94|30.34|29.98|30.29|29.93|36
1597513800000|2020-08-15 17:50:00|30.31|29.95|30.38|30.02|30.38|30.02|30.3|29.94|34
1597514100000|2020-08-15 17:55:00|30.37|30.01|30.36|30|30.42|30.06|30.36|30|48
1597514400000|2020-08-15 18:00:00|30.35|29.99|30.43|30.07|30.44|30.08|30.35|29.99|48
1597514700000|2020-08-15 18:05:00|30.42|30.06|30.38|30.02|30.42|30.06|30.32|29.96|56
1597515000000|2020-08-15 18:10:00|30.37|30.01|30.35|29.99|30.38|30.02|30.33|29.97|25
1597515300000|2020-08-15 18:15:00|30.34|29.98|30.34|29.98|30.36|30|30.3|29.94|17
1597515600000|2020-08-15 18:20:00|30.33|29.97|30.26|29.9|30.34|29.98|30.23|29.87|31
1597515900000|2020-08-15 18:25:00|30.25|29.89|30.25|29.89|30.29|29.93|30.24|29.88|44
1597516200000|2020-08-15 18:30:00|30.24|29.88|30.28|29.92|30.28|29.92|30.23|29.87|23
1597516500000|2020-08-15 18:35:00|30.29|29.93|30.3|29.94|30.33|29.97|30.28|29.92|31
1597516800000|2020-08-15 18:40:00|30.31|29.95|30.29|29.93|30.31|29.95|30.26|29.9|47
1597517100000|2020-08-15 18:45:00|30.3|29.94|30.22|29.86|30.3|29.94|30.22|29.86|46
1597517400000|2020-08-15 18:50:00|30.23|29.87|30.32|29.96|30.37|30.01|30.21|29.85|100
1597517700000|2020-08-15 18:55:00|30.33|29.97|30.39|30.03|30.39|30.03|30.33|29.97|65
1597518000000|2020-08-15 19:00:00|30.4|30.04|30.49|30.13|30.5|30.14|30.4|30.04|75
1597518300000|2020-08-15 19:05:00|30.5|30.14|30.59|30.23|30.59|30.23|30.49|30.13|38
1597518600000|2020-08-15 19:10:00|30.6|30.24|30.5|30.14|30.64|30.28|30.5|30.14|82
1597518900000|2020-08-15 19:15:00|30.51|30.15|30.41|30.05|30.51|30.15|30.41|30.05|74
1597519200000|2020-08-15 19:20:00|30.4|30.04|30.47|30.11|30.48|30.12|30.39|30.03|23
1597519500000|2020-08-15 19:25:00|30.46|30.1|30.5|30.14|30.53|30.17|30.44|30.08|55
1597519800000|2020-08-15 19:30:00|30.49|30.13|30.37|30.01|30.53|30.17|30.37|30.01|57
1597520100000|2020-08-15 19:35:00|30.36|30|30.39|30.03|30.41|30.05|30.34|29.98|90
1597520400000|2020-08-15 19:40:00|30.38|30.02|30.31|29.95|30.39|30.03|30.29|29.93|79
1597520700000|2020-08-15 19:45:00|30.3|29.94|30.39|30.03|30.41|30.05|30.3|29.94|66
1597521000000|2020-08-15 19:50:00|30.4|30.04|30.38|30.02|30.43|30.07|30.38|30.02|64
1597521300000|2020-08-15 19:55:00|30.37|30.01|30.24|29.88|30.38|30.02|30.24|29.88|109
1597521600000|2020-08-15 20:00:00|30.23|29.87|30.32|29.96|30.39|30.03|30.22|29.86|92
1597521900000|2020-08-15 20:05:00|30.31|29.95|30.3|29.94|30.32|29.96|30.26|29.9|68
1597522200000|2020-08-15 20:10:00|30.29|29.93|30.34|29.98|30.34|29.98|30.27|29.91|68
1597522500000|2020-08-15 20:15:00|30.33|29.97|30.35|29.99|30.37|30.01|30.32|29.96|57
1597522800000|2020-08-15 20:20:00|30.36|30|30.33|29.97|30.36|30|30.31|29.95|51
1597523100000|2020-08-15 20:25:00|30.34|29.98|30.35|29.99|30.38|30.02|30.31|29.95|80
1597523400000|2020-08-15 20:30:00|30.36|30|30.34|29.98|30.39|30.03|30.34|29.98|94
1597523700000|2020-08-15 20:35:00|30.33|29.97|30.28|29.92|30.35|29.99|30.23|29.87|95
1597524000000|2020-08-15 20:40:00|30.27|29.91|30.22|29.86|30.29|29.93|30.22|29.86|37
1597524300000|2020-08-15 20:45:00|30.23|29.87|30.18|29.82|30.23|29.87|30.17|29.81|40
1597524600000|2020-08-15 20:50:00|30.17|29.81|30.23|29.87|30.24|29.88|30.15|29.79|72
1597524900000|2020-08-15 20:55:00|30.22|29.86|30.23|29.87|30.25|29.89|30.21|29.85|39
1597525200000|2020-08-15 21:00:00|30.22|29.86|30.27|29.91|30.31|29.95|30.21|29.85|42
1597525500000|2020-08-15 21:05:00|30.28|29.92|30.2|29.84|30.3|29.94|30.18|29.82|70
1597525800000|2020-08-15 21:10:00|30.19|29.83|30.19|29.83|30.21|29.85|30.19|29.83|25
1597526100000|2020-08-15 21:15:00|30.18|29.82|30.2|29.84|30.21|29.85|30.18|29.82|55
1597526400000|2020-08-15 21:20:00|30.19|29.83|30.19|29.83|30.21|29.85|30.16|29.8|27
1597526700000|2020-08-15 21:25:00|30.2|29.84|30.06|29.7|30.21|29.85|30.06|29.7|67
1597527000000|2020-08-15 21:30:00|30.07|29.71|30.04|29.68|30.07|29.71|29.91|29.55|128
1597527300000|2020-08-15 21:35:00|30.03|29.67|29.9|29.54|30.03|29.67|29.9|29.54|62
1597527600000|2020-08-15 21:40:00|29.91|29.55|30.07|29.71|30.08|29.72|29.9|29.54|71
1597527900000|2020-08-15 21:45:00|30.08|29.72|30.17|29.81|30.17|29.81|30.06|29.7|49
1597528200000|2020-08-15 21:50:00|30.18|29.82|30.21|29.85|30.21|29.85|30.17|29.81|37
1597528500000|2020-08-15 21:55:00|30.2|29.84|30.19|29.83|30.22|29.86|29.98|29.62|208
1597528800000|2020-08-15 22:00:00|30.2|29.84|30.34|29.98|30.35|29.99|30.2|29.84|75
1597529100000|2020-08-15 22:05:00|30.35|29.99|30.38|30.02|30.38|30.02|30.3|29.94|50
1597529400000|2020-08-15 22:10:00|30.39|30.03|30.36|30|30.39|30.03|30.31|29.95|58
1597529700000|2020-08-15 22:15:00|30.35|29.99|30.34|29.98|30.37|30.01|30.31|29.95|98
1597530000000|2020-08-15 22:20:00|30.35|29.99|30.31|29.95|30.35|29.99|30.3|29.94|49
1597530300000|2020-08-15 22:25:00|30.32|29.96|30.36|30|30.36|30|30.3|29.94|27
1597530600000|2020-08-15 22:30:00|30.37|30.01|30.32|29.96|30.38|30.02|30.27|29.91|75
1597530900000|2020-08-15 22:35:00|30.33|29.97|30.23|29.87|30.35|29.99|30.19|29.83|121
1597531200000|2020-08-15 22:40:00|30.22|29.86|30.24|29.88|30.26|29.9|30.17|29.81|97
1597531500000|2020-08-15 22:45:00|30.23|29.87|30.24|29.88|30.25|29.89|30.22|29.86|32
1597531800000|2020-08-15 22:50:00|30.23|29.87|30.2|29.84|30.25|29.89|30.19|29.83|62
1597532100000|2020-08-15 22:55:00|30.19|29.83|30.15|29.79|30.2|29.84|30.13|29.77|56
1597532400000|2020-08-15 23:00:00|30.14|29.78|30.09|29.73|30.19|29.83|30.08|29.72|73
1597532700000|2020-08-15 23:05:00|30.08|29.72|30|29.64|30.12|29.76|29.99|29.63|90
1597533000000|2020-08-15 23:10:00|30.01|29.65|30.06|29.7|30.09|29.73|29.92|29.56|102
1597533300000|2020-08-15 23:15:00|30.07|29.71|30.15|29.79|30.18|29.82|30.05|29.69|59
1597533600000|2020-08-15 23:20:00|30.14|29.78|30.16|29.8|30.16|29.8|30.12|29.76|27
1597533900000|2020-08-15 23:25:00|30.17|29.81|30.18|29.82|30.2|29.84|30.16|29.8|34
1597534200000|2020-08-15 23:30:00|30.17|29.81|30.19|29.83|30.2|29.84|30.17|29.81|23
1597534500000|2020-08-15 23:35:00|30.18|29.82|30.16|29.8|30.18|29.82|30.15|29.79|23
1597534800000|2020-08-15 23:40:00|30.15|29.79|30.13|29.77|30.18|29.82|30.11|29.75|48
1597535100000|2020-08-15 23:45:00|30.14|29.78|30.16|29.8|30.16|29.8|30.13|29.77|41
1597535400000|2020-08-15 23:50:00|30.15|29.79|30.16|29.8|30.16|29.8|30.12|29.76|32
1597535700000|2020-08-15 23:55:00|30.17|29.81|30.08|29.72|30.18|29.82|30.07|29.71|64
1597536000000|2020-08-16 00:00:00|30.09|29.73|30.17|29.81|30.21|29.85|30.08|29.72|78
1597536300000|2020-08-16 00:05:00|30.18|29.82|30.13|29.77|30.19|29.83|30.12|29.76|64
1597536600000|2020-08-16 00:10:00|30.12|29.76|30.03|29.67|30.12|29.76|30.01|29.65|89
1597536900000|2020-08-16 00:15:00|30.02|29.66|29.94|29.58|30.1|29.74|29.94|29.58|85
1597537200000|2020-08-16 00:20:00|29.93|29.57|29.96|29.6|30.03|29.67|29.93|29.57|106
1597537500000|2020-08-16 00:25:00|29.95|29.59|30.06|29.7|30.06|29.7|29.94|29.58|69
1597537800000|2020-08-16 00:30:00|30.07|29.71|30.01|29.65|30.07|29.71|30.01|29.65|19
1597538100000|2020-08-16 00:35:00|30.02|29.66|29.94|29.58|30.03|29.67|29.94|29.58|42
1597538400000|2020-08-16 00:40:00|29.95|29.59|29.94|29.58|29.96|29.6|29.91|29.55|52
1597538700000|2020-08-16 00:45:00|29.95|29.59|29.9|29.54|29.97|29.61|29.9|29.54|58
1597539000000|2020-08-16 00:50:00|29.91|29.55|29.96|29.6|29.97|29.61|29.81|29.45|98
1597539300000|2020-08-16 00:55:00|29.95|29.59|29.89|29.53|29.96|29.6|29.89|29.53|73
1597539600000|2020-08-16 01:00:00|29.88|29.52|29.93|29.57|29.95|29.59|29.73|29.37|150
1597539900000|2020-08-16 01:05:00|29.92|29.56|29.9|29.54|29.94|29.58|29.84|29.48|66
1597540200000|2020-08-16 01:10:00|29.91|29.55|30.01|29.65|30.01|29.65|29.91|29.55|68
1597540500000|2020-08-16 01:15:00|30.02|29.66|30.13|29.77|30.17|29.81|30.01|29.65|90
1597540800000|2020-08-16 01:20:00|30.12|29.76|30.2|29.84|30.21|29.85|30.1|29.74|88
1597541100000|2020-08-16 01:25:00|30.21|29.85|30.21|29.85|30.26|29.9|30.16|29.8|64
1597541400000|2020-08-16 01:30:00|30.2|29.84|30.26|29.9|30.26|29.9|30.12|29.76|117
1597541700000|2020-08-16 01:35:00|30.25|29.89|30.28|29.92|30.28|29.92|30.24|29.88|35
1597542000000|2020-08-16 01:40:00|30.27|29.91|30.33|29.97|30.34|29.98|30.27|29.91|35
1597542300000|2020-08-16 01:45:00|30.32|29.96|30.33|29.97|30.35|29.99|30.29|29.93|66
1597542600000|2020-08-16 01:50:00|30.34|29.98|30.23|29.87|30.34|29.98|30.22|29.86|85
1597542900000|2020-08-16 01:55:00|30.24|29.88|30.37|30.01|30.38|30.02|30.24|29.88|72
1597543200000|2020-08-16 02:00:00|30.38|30.02|30.29|29.93|30.38|30.02|30.29|29.93|89
1597543500000|2020-08-16 02:05:00|30.3|29.94|30.42|30.06|30.43|30.07|30.29|29.93|115
1597543800000|2020-08-16 02:10:00|30.41|30.05|30.36|30|30.44|30.08|30.31|29.95|66
1597544100000|2020-08-16 02:15:00|30.37|30.01|30.31|29.95|30.41|30.05|30.27|29.91|87
1597544400000|2020-08-16 02:20:00|30.3|29.94|30.39|30.03|30.39|30.03|30.3|29.94|66
1597544700000|2020-08-16 02:25:00|30.4|30.04|30.37|30.01|30.43|30.07|30.35|29.99|65
1597545000000|2020-08-16 02:30:00|30.36|30|30.45|30.09|30.45|30.09|30.35|29.99|56
1597545300000|2020-08-16 02:35:00|30.44|30.08|30.55|30.19|30.55|30.19|30.44|30.08|68
1597545600000|2020-08-16 02:40:00|30.54|30.18|30.65|30.29|30.66|30.3|30.53|30.17|67
1597545900000|2020-08-16 02:45:00|30.64|30.28|30.54|30.18|30.65|30.29|30.52|30.16|112
1597546200000|2020-08-16 02:50:00|30.53|30.17|30.54|30.18|30.58|30.22|30.53|30.17|58
1597546500000|2020-08-16 02:55:00|30.55|30.19|30.52|30.16|30.64|30.28|30.52|30.16|88
1597546800000|2020-08-16 03:00:00|30.51|30.15|30.53|30.17|30.56|30.2|30.51|30.15|37
1597547100000|2020-08-16 03:05:00|30.54|30.18|30.53|30.17|30.58|30.22|30.51|30.15|43
1597547400000|2020-08-16 03:10:00|30.52|30.16|30.49|30.13|30.54|30.18|30.48|30.12|62
1597547700000|2020-08-16 03:15:00|30.48|30.12|30.5|30.14|30.51|30.15|30.47|30.11|41
1597548000000|2020-08-16 03:20:00|30.49|30.13|30.53|30.17|30.57|30.21|30.49|30.13|45
1597548300000|2020-08-16 03:25:00|30.54|30.18|30.3|29.94|30.54|30.18|30.27|29.91|112
1597548600000|2020-08-16 03:30:00|30.31|29.95|30.4|30.04|30.42|30.06|30.31|29.95|76
1597548900000|2020-08-16 03:35:00|30.38|30.02|30.29|29.93|30.39|30.03|30.25|29.89|101
1597549200000|2020-08-16 03:40:00|30.28|29.92|30.26|29.9|30.31|29.95|30.21|29.85|72
1597549500000|2020-08-16 03:45:00|30.27|29.91|30.22|29.86|30.32|29.96|30.21|29.85|58
1597549800000|2020-08-16 03:50:00|30.23|29.87|30.2|29.84|30.26|29.9|30.17|29.81|71
1597550100000|2020-08-16 03:55:00|30.19|29.83|30.17|29.81|30.22|29.86|30.1|29.74|99
1597550400000|2020-08-16 04:00:00|30.18|29.82|30.26|29.9|30.26|29.9|30.13|29.77|65
1597550700000|2020-08-16 04:05:00|30.25|29.89|30.24|29.88|30.31|29.95|30.21|29.85|68
1597551000000|2020-08-16 04:10:00|30.23|29.87|30.14|29.78|30.24|29.88|30.14|29.78|74
1597551300000|2020-08-16 04:15:00|30.15|29.79|30.24|29.88|30.25|29.89|30.14|29.78|36
1597551600000|2020-08-16 04:20:00|30.23|29.87|30.25|29.89|30.27|29.91|30.21|29.85|44
1597551900000|2020-08-16 04:25:00|30.24|29.88|30.16|29.8|30.25|29.89|30.16|29.8|106
1597552200000|2020-08-16 04:30:00|30.15|29.79|30.33|29.97|30.33|29.97|30.15|29.79|56
1597552500000|2020-08-16 04:35:00|30.34|29.98|30.39|30.03|30.39|30.03|30.31|29.95|49
1597552800000|2020-08-16 04:40:00|30.4|30.04|30.42|30.06|30.43|30.07|30.37|30.01|39
1597553100000|2020-08-16 04:45:00|30.41|30.05|30.42|30.06|30.42|30.06|30.4|30.04|20
1597553400000|2020-08-16 04:50:00|30.41|30.05|30.39|30.03|30.42|30.06|30.39|30.03|51
1597553700000|2020-08-16 04:55:00|30.4|30.04|30.36|30|30.4|30.04|30.34|29.98|27
1597554000000|2020-08-16 05:00:00|30.35|29.99|30.32|29.96|30.39|30.03|30.32|29.96|42
1597554300000|2020-08-16 05:05:00|30.33|29.97|30.33|29.97|30.36|30|30.33|29.97|37
1597554600000|2020-08-16 05:10:00|30.34|29.98|30.39|30.03|30.42|30.06|30.33|29.97|72
1597554900000|2020-08-16 05:15:00|30.38|30.02|30.45|30.09|30.47|30.11|30.38|30.02|63
1597555200000|2020-08-16 05:20:00|30.46|30.1|30.41|30.05|30.47|30.11|30.37|30.01|91
1597555500000|2020-08-16 05:25:00|30.4|30.04|30.41|30.05|30.43|30.07|30.4|30.04|44
1597555800000|2020-08-16 05:30:00|30.42|30.06|30.37|30.01|30.42|30.06|30.37|30.01|34
1597556100000|2020-08-16 05:35:00|30.38|30.02|30.32|29.96|30.39|30.03|30.31|29.95|31
1597556400000|2020-08-16 05:40:00|30.33|29.97|30.36|30|30.36|30|30.32|29.96|34
1597556700000|2020-08-16 05:45:00|30.35|29.99|30.38|30.02|30.41|30.05|30.35|29.99|29
1597557000000|2020-08-16 05:50:00|30.39|30.03|30.33|29.97|30.39|30.03|30.31|29.95|51
1597557300000|2020-08-16 05:55:00|30.34|29.98|30.36|30|30.38|30.02|30.34|29.98|28
1597557600000|2020-08-16 06:00:00|30.37|30.01|30.39|30.03|30.4|30.04|30.35|29.99|26
1597557900000|2020-08-16 06:05:00|30.4|30.04|30.36|30|30.4|30.04|30.35|29.99|25
1597558200000|2020-08-16 06:10:00|30.35|29.99|30.39|30.03|30.4|30.04|30.35|29.99|15
1597558500000|2020-08-16 06:15:00|30.4|30.04|30.39|30.03|30.4|30.04|30.37|30.01|11
1597558800000|2020-08-16 06:20:00|30.4|30.04|30.35|29.99|30.4|30.04|30.35|29.99|27
1597559100000|2020-08-16 06:25:00|30.36|30|30.27|29.91|30.36|30|30.25|29.89|61
1597559400000|2020-08-16 06:30:00|30.28|29.92|30.14|29.78|30.3|29.94|30.12|29.76|74
1597559700000|2020-08-16 06:35:00|30.15|29.79|30.13|29.77|30.2|29.84|30.12|29.76|39
1597560000000|2020-08-16 06:40:00|30.12|29.76|30.17|29.81|30.23|29.87|30.11|29.75|58
1597560300000|2020-08-16 06:45:00|30.18|29.82|30.11|29.75|30.19|29.83|30.04|29.68|84
1597560600000|2020-08-16 06:50:00|30.1|29.74|30.12|29.76|30.12|29.76|30.09|29.73|34
1597560900000|2020-08-16 06:55:00|30.13|29.77|30.2|29.84|30.27|29.91|30.12|29.76|70
1597561200000|2020-08-16 07:00:00|30.21|29.85|30.19|29.83|30.23|29.87|30.18|29.82|81
1597561500000|2020-08-16 07:05:00|30.2|29.84|30.3|29.94|30.3|29.94|30.19|29.83|49
1597561800000|2020-08-16 07:10:00|30.29|29.93|30.26|29.9|30.3|29.94|30.25|29.89|41
1597562100000|2020-08-16 07:15:00|30.27|29.91|30.27|29.91|30.3|29.94|30.26|29.9|42
1597562400000|2020-08-16 07:20:00|30.28|29.92|30.21|29.85|30.28|29.92|30.2|29.84|40
1597562700000|2020-08-16 07:25:00|30.22|29.86|30.24|29.88|30.26|29.9|30.21|29.85|39
1597563000000|2020-08-16 07:30:00|30.25|29.89|30.24|29.88|30.25|29.89|30.23|29.87|26
1597563300000|2020-08-16 07:35:00|30.25|29.89|30.18|29.82|30.25|29.89|30.18|29.82|29
1597563600000|2020-08-16 07:40:00|30.17|29.81|30.18|29.82|30.2|29.84|30.14|29.78|58
1597563900000|2020-08-16 07:45:00|30.19|29.83|30.21|29.85|30.26|29.9|30.18|29.82|45
1597564200000|2020-08-16 07:50:00|30.22|29.86|30.14|29.78|30.22|29.86|30.13|29.77|67
1597564500000|2020-08-16 07:55:00|30.15|29.79|30.07|29.71|30.21|29.85|30.07|29.71|36
1597564800000|2020-08-16 08:00:00|30.06|29.7|30.08|29.72|30.12|29.76|30.06|29.7|94
1597565100000|2020-08-16 08:05:00|30.07|29.71|30.01|29.65|30.08|29.72|29.97|29.61|81
1597565400000|2020-08-16 08:10:00|30|29.64|30.01|29.65|30.03|29.67|29.98|29.62|36
1597565700000|2020-08-16 08:15:00|30|29.64|30.05|29.69|30.05|29.69|29.99|29.63|69
1597566000000|2020-08-16 08:20:00|30.04|29.68|30.05|29.69|30.07|29.71|30.03|29.67|28
1597566300000|2020-08-16 08:25:00|30.04|29.68|30.08|29.72|30.08|29.72|30.04|29.68|21
1597566600000|2020-08-16 08:30:00|30.09|29.73|30.17|29.81|30.18|29.82|30.08|29.72|37
1597566900000|2020-08-16 08:35:00|30.16|29.8|30.11|29.75|30.17|29.81|30.11|29.75|33
1597567200000|2020-08-16 08:40:00|30.1|29.74|30.11|29.75|30.13|29.77|30.09|29.73|56
1597567500000|2020-08-16 08:45:00|30.1|29.74|30.12|29.76|30.13|29.77|30.1|29.74|13
1597567800000|2020-08-16 08:50:00|30.11|29.75|30.08|29.72|30.13|29.77|30.07|29.71|28
1597568100000|2020-08-16 08:55:00|30.07|29.71|30.07|29.71|30.09|29.73|30.07|29.71|21
1597568400000|2020-08-16 09:00:00|30.08|29.72|30.03|29.67|30.08|29.72|30.03|29.67|36
1597568700000|2020-08-16 09:05:00|30.02|29.66|30.12|29.76|30.13|29.77|29.99|29.63|105
1597569000000|2020-08-16 09:10:00|30.11|29.75|30.19|29.83|30.22|29.86|30.11|29.75|65
1597569300000|2020-08-16 09:15:00|30.2|29.84|30.15|29.79|30.22|29.86|30.1|29.74|47
1597569600000|2020-08-16 09:20:00|30.16|29.8|30.13|29.77|30.19|29.83|30.11|29.75|78
1597569900000|2020-08-16 09:25:00|30.14|29.78|30.19|29.83|30.19|29.83|30.13|29.77|30
1597570200000|2020-08-16 09:30:00|30.2|29.84|30.19|29.83|30.2|29.84|30.16|29.8|32
1597570500000|2020-08-16 09:35:00|30.2|29.84|30.24|29.88|30.25|29.89|30.17|29.81|24
1597570800000|2020-08-16 09:40:00|30.23|29.87|30.2|29.84|30.23|29.87|30.18|29.82|38
1597571100000|2020-08-16 09:45:00|30.19|29.83|30.17|29.81|30.19|29.83|30.15|29.79|25
1597571400000|2020-08-16 09:50:00|30.16|29.8|30.21|29.85|30.21|29.85|30.16|29.8|36
1597571700000|2020-08-16 09:55:00|30.22|29.86|30.23|29.87|30.27|29.91|30.22|29.86|69
1597572000000|2020-08-16 10:00:00|30.24|29.88|30.23|29.87|30.25|29.89|30.21|29.85|30
1597572300000|2020-08-16 10:05:00|30.24|29.88|30.1|29.74|30.24|29.88|30.1|29.74|63
1597572600000|2020-08-16 10:10:00|30.09|29.73|30.12|29.76|30.13|29.77|30.06|29.7|38
1597572900000|2020-08-16 10:15:00|30.11|29.75|30.1|29.74|30.14|29.78|30.07|29.71|65
1597573200000|2020-08-16 10:20:00|30.09|29.73|30.05|29.69|30.1|29.74|30.04|29.68|31
1597573500000|2020-08-16 10:25:00|30.06|29.7|30.05|29.69|30.07|29.71|29.99|29.63|66
1597573800000|2020-08-16 10:30:00|30.04|29.68|29.96|29.6|30.06|29.7|29.95|29.59|67
1597574100000|2020-08-16 10:35:00|29.97|29.61|30.06|29.7|30.06|29.7|29.96|29.6|53
1597574400000|2020-08-16 10:40:00|30.07|29.71|30.04|29.68|30.11|29.75|30.03|29.67|56
1597574700000|2020-08-16 10:45:00|30.03|29.67|29.96|29.6|30.03|29.67|29.94|29.58|70
1597575000000|2020-08-16 10:50:00|29.95|29.59|30.01|29.65|30.02|29.66|29.92|29.56|71
1597575300000|2020-08-16 10:55:00|30|29.64|30.02|29.66|30.02|29.66|29.97|29.61|74
1597575600000|2020-08-16 11:00:00|30.03|29.67|29.93|29.57|30.03|29.67|29.91|29.55|53
1597575900000|2020-08-16 11:05:00|29.94|29.58|29.83|29.47|29.94|29.58|29.82|29.46|85
1597576200000|2020-08-16 11:10:00|29.82|29.46|29.91|29.55|29.91|29.55|29.72|29.36|128
1597576500000|2020-08-16 11:15:00|29.92|29.56|29.92|29.56|29.96|29.6|29.89|29.53|75
1597576800000|2020-08-16 11:20:00|29.91|29.55|29.88|29.52|29.91|29.55|29.8|29.44|89
1597577100000|2020-08-16 11:25:00|29.87|29.51|29.88|29.52|29.92|29.56|29.84|29.48|45
1597577400000|2020-08-16 11:30:00|29.87|29.51|29.85|29.49|29.9|29.54|29.83|29.47|46
1597577700000|2020-08-16 11:35:00|29.84|29.48|29.83|29.47|29.87|29.51|29.82|29.46|42
1597578000000|2020-08-16 11:40:00|29.82|29.46|29.8|29.44|29.84|29.48|29.78|29.42|51
1597578300000|2020-08-16 11:45:00|29.79|29.43|29.84|29.48|29.87|29.51|29.77|29.41|56
1597578600000|2020-08-16 11:50:00|29.85|29.49|29.75|29.39|29.89|29.53|29.75|29.39|71
1597578900000|2020-08-16 11:55:00|29.74|29.38|29.76|29.4|29.8|29.44|29.7|29.34|62
1597579200000|2020-08-16 12:00:00|29.75|29.39|29.75|29.39|29.78|29.42|29.72|29.36|49
1597579500000|2020-08-16 12:05:00|29.74|29.38|29.56|29.2|29.74|29.38|29.47|29.11|207
1597579800000|2020-08-16 12:10:00|29.55|29.19|29.57|29.21|29.59|29.23|29.42|29.06|184
1597580100000|2020-08-16 12:15:00|29.58|29.22|29.62|29.26|29.65|29.29|29.54|29.18|86
1597580400000|2020-08-16 12:20:00|29.63|29.27|29.54|29.18|29.64|29.28|29.54|29.18|64
1597580700000|2020-08-16 12:25:00|29.53|29.17|29.55|29.19|29.59|29.23|29.46|29.1|106
1597581000000|2020-08-16 12:30:00|29.54|29.18|29.7|29.34|29.72|29.36|29.51|29.15|121
1597581300000|2020-08-16 12:35:00|29.71|29.35|29.7|29.34|29.74|29.38|29.68|29.32|60
1597581600000|2020-08-16 12:40:00|29.71|29.35|29.73|29.37|29.79|29.43|29.7|29.34|39
1597581900000|2020-08-16 12:45:00|29.74|29.38|29.76|29.4|29.78|29.42|29.74|29.38|66
1597582200000|2020-08-16 12:50:00|29.77|29.41|29.83|29.47|29.83|29.47|29.76|29.4|33
1597582500000|2020-08-16 12:55:00|29.82|29.46|29.85|29.49|29.87|29.51|29.82|29.46|22
1597582800000|2020-08-16 13:00:00|29.84|29.48|29.71|29.35|29.84|29.48|29.7|29.34|71
1597583100000|2020-08-16 13:05:00|29.72|29.36|29.9|29.54|29.91|29.55|29.72|29.36|65
1597583400000|2020-08-16 13:10:00|29.91|29.55|29.93|29.57|29.97|29.61|29.91|29.55|83
1597583700000|2020-08-16 13:15:00|29.92|29.56|29.95|29.59|29.97|29.61|29.89|29.53|88
1597584000000|2020-08-16 13:20:00|29.94|29.58|29.9|29.54|29.99|29.63|29.88|29.52|83
1597584300000|2020-08-16 13:25:00|29.89|29.53|29.92|29.56|29.96|29.6|29.89|29.53|65
1597584600000|2020-08-16 13:30:00|29.91|29.55|29.86|29.5|29.91|29.55|29.85|29.49|57
1597584900000|2020-08-16 13:35:00|29.87|29.51|29.88|29.52|29.91|29.55|29.86|29.5|42
1597585200000|2020-08-16 13:40:00|29.87|29.51|29.88|29.52|29.88|29.52|29.83|29.47|27
1597585500000|2020-08-16 13:45:00|29.89|29.53|29.96|29.6|29.97|29.61|29.87|29.51|46
1597585800000|2020-08-16 13:50:00|29.97|29.61|29.94|29.58|29.97|29.61|29.93|29.57|42
1597586100000|2020-08-16 13:55:00|29.93|29.57|29.94|29.58|29.95|29.59|29.93|29.57|20
1597586400000|2020-08-16 14:00:00|29.95|29.59|30.02|29.66|30.03|29.67|29.95|29.59|43
1597586700000|2020-08-16 14:05:00|30.03|29.67|30.07|29.71|30.08|29.72|30|29.64|61
1597587000000|2020-08-16 14:10:00|30.06|29.7|30.01|29.65|30.07|29.71|30.01|29.65|47
1597587300000|2020-08-16 14:15:00|30.02|29.66|29.93|29.57|30.02|29.66|29.92|29.56|58
1597587600000|2020-08-16 14:20:00|29.92|29.56|29.86|29.5|29.93|29.57|29.84|29.48|61
1597587900000|2020-08-16 14:25:00|29.85|29.49|29.94|29.58|29.94|29.58|29.84|29.48|38
1597588200000|2020-08-16 14:30:00|29.95|29.59|29.95|29.59|29.99|29.63|29.94|29.58|29
1597588500000|2020-08-16 14:35:00|29.94|29.58|29.92|29.56|29.96|29.6|29.91|29.55|23
1597588800000|2020-08-16 14:40:00|29.91|29.55|29.87|29.51|29.91|29.55|29.83|29.47|65
1597589100000|2020-08-16 14:45:00|29.86|29.5|29.84|29.48|29.87|29.51|29.82|29.46|29
1597589400000|2020-08-16 14:50:00|29.85|29.49|29.96|29.6|29.96|29.6|29.85|29.49|47
1597589700000|2020-08-16 14:55:00|29.97|29.61|29.97|29.61|30.01|29.65|29.97|29.61|42
1597590000000|2020-08-16 15:00:00|29.98|29.62|29.9|29.54|30|29.64|29.89|29.53|42
1597590300000|2020-08-16 15:05:00|29.89|29.53|30.01|29.65|30.01|29.65|29.88|29.52|45
1597590600000|2020-08-16 15:10:00|30|29.64|30.01|29.65|30.05|29.69|29.99|29.63|31
1597590900000|2020-08-16 15:15:00|30|29.64|30.07|29.71|30.08|29.72|29.99|29.63|32
1597591200000|2020-08-16 15:20:00|30.08|29.72|30.07|29.71|30.08|29.72|30.03|29.67|42
1597591500000|2020-08-16 15:25:00|30.08|29.72|30.09|29.73|30.09|29.73|30.06|29.7|50
1597591800000|2020-08-16 15:30:00|30.1|29.74|30.17|29.81|30.19|29.83|30.07|29.71|74
1597592100000|2020-08-16 15:35:00|30.18|29.82|30.15|29.79|30.2|29.84|30.1|29.74|82
1597592400000|2020-08-16 15:40:00|30.16|29.8|30.24|29.88|30.24|29.88|30.15|29.79|41
1597592700000|2020-08-16 15:45:00|30.23|29.87|30.31|29.95|30.31|29.95|30.17|29.81|72
1597593000000|2020-08-16 15:50:00|30.29|29.93|30.28|29.92|30.3|29.94|30.24|29.88|81
1597593300000|2020-08-16 15:55:00|30.29|29.93|30.2|29.84|30.33|29.97|30.2|29.84|65
1597593600000|2020-08-16 16:00:00|30.19|29.83|30.19|29.83|30.29|29.93|30.1|29.74|112
1597593900000|2020-08-16 16:05:00|30.18|29.82|30.14|29.78|30.22|29.86|30.12|29.76|51
1597594200000|2020-08-16 16:10:00|30.15|29.79|30.21|29.85|30.23|29.87|30.15|29.79|28
1597594500000|2020-08-16 16:15:00|30.22|29.86|30.22|29.86|30.29|29.93|30.2|29.84|52
1597594800000|2020-08-16 16:20:00|30.23|29.87|30.18|29.82|30.25|29.89|30.14|29.78|68
1597595100000|2020-08-16 16:25:00|30.17|29.81|30.23|29.87|30.26|29.9|30.16|29.8|39
1597595400000|2020-08-16 16:30:00|30.22|29.86|30.16|29.8|30.23|29.87|30.16|29.8|37
1597595700000|2020-08-16 16:35:00|30.17|29.81|30.22|29.86|30.25|29.89|30.17|29.81|39
1597596000000|2020-08-16 16:40:00|30.23|29.87|30.33|29.97|30.34|29.98|30.22|29.86|54
1597596300000|2020-08-16 16:45:00|30.34|29.98|30.29|29.93|30.35|29.99|30.27|29.91|56
1597596600000|2020-08-16 16:50:00|30.3|29.94|30.27|29.91|30.31|29.95|30.23|29.87|45
1597596900000|2020-08-16 16:55:00|30.28|29.92|30.28|29.92|30.3|29.94|30.27|29.91|33
1597597200000|2020-08-16 17:00:00|30.29|29.93|30.2|29.84|30.33|29.97|30.19|29.83|68
1597597500000|2020-08-16 17:05:00|30.19|29.83|30.24|29.88|30.25|29.89|30.17|29.81|46
1597597800000|2020-08-16 17:10:00|30.23|29.87|30.15|29.79|30.24|29.88|30.15|29.79|69
1597598100000|2020-08-16 17:15:00|30.14|29.78|30.2|29.84|30.22|29.86|30.14|29.78|71
1597598400000|2020-08-16 17:20:00|30.21|29.85|30.15|29.79|30.21|29.85|30.15|29.79|29
1597598700000|2020-08-16 17:25:00|30.14|29.78|30.05|29.69|30.15|29.79|30.05|29.69|66
1597599000000|2020-08-16 17:30:00|30.06|29.7|30.03|29.67|30.06|29.7|30|29.64|59
1597599300000|2020-08-16 17:35:00|30.04|29.68|30.04|29.68|30.08|29.72|30.01|29.65|78
1597599600000|2020-08-16 17:40:00|30.03|29.67|29.97|29.61|30.04|29.68|29.94|29.58|47
1597599900000|2020-08-16 17:45:00|29.96|29.6|30.02|29.66|30.04|29.68|29.96|29.6|63
1597600200000|2020-08-16 17:50:00|30.01|29.65|29.92|29.56|30.02|29.66|29.92|29.56|37
1597600500000|2020-08-16 17:55:00|29.91|29.55|29.97|29.61|29.97|29.61|29.9|29.54|56
1597600800000|2020-08-16 18:00:00|29.96|29.6|30.01|29.65|30.01|29.65|29.96|29.6|22
1597601100000|2020-08-16 18:05:00|30.02|29.66|29.93|29.57|30.02|29.66|29.91|29.55|40
1597601400000|2020-08-16 18:10:00|29.92|29.56|29.97|29.61|29.97|29.61|29.91|29.55|26
1597601700000|2020-08-16 18:15:00|29.96|29.6|29.98|29.62|30.01|29.65|29.96|29.6|42
1597602000000|2020-08-16 18:20:00|29.99|29.63|29.98|29.62|30.01|29.65|29.97|29.61|20
1597602300000|2020-08-16 18:25:00|29.97|29.61|29.96|29.6|29.99|29.63|29.95|29.59|22
1597602600000|2020-08-16 18:30:00|29.95|29.59|30.01|29.65|30.01|29.65|29.91|29.55|45
1597602900000|2020-08-16 18:35:00|30|29.64|30|29.64|30.04|29.68|29.98|29.62|35
1597603200000|2020-08-16 18:40:00|29.99|29.63|30.02|29.66|30.03|29.67|29.98|29.62|44
1597603500000|2020-08-16 18:45:00|30.03|29.67|30.06|29.7|30.1|29.74|30.02|29.66|54
1597603800000|2020-08-16 18:50:00|30.05|29.69|30.08|29.72|30.08|29.72|30.04|29.68|32
1597604100000|2020-08-16 18:55:00|30.07|29.71|30.05|29.69|30.07|29.71|30.05|29.69|15
1597604400000|2020-08-16 19:00:00|30.04|29.68|30.11|29.75|30.12|29.76|30.04|29.68|53
1597604700000|2020-08-16 19:05:00|30.1|29.74|30.05|29.69|30.13|29.77|30.05|29.69|53
1597605000000|2020-08-16 19:10:00|30.04|29.68|30.05|29.69|30.06|29.7|30.03|29.67|28
1597605300000|2020-08-16 19:15:00|30.04|29.68|30.05|29.69|30.06|29.7|30.04|29.68|38
1597605600000|2020-08-16 19:20:00|30.06|29.7|30.08|29.72|30.13|29.77|30.06|29.7|41
1597605900000|2020-08-16 19:25:00|30.09|29.73|29.94|29.58|30.09|29.73|29.94|29.58|46
1597606200000|2020-08-16 19:30:00|29.95|29.59|30.06|29.7|30.06|29.7|29.93|29.57|44
1597606500000|2020-08-16 19:35:00|30.05|29.69|30.11|29.75|30.13|29.77|30.05|29.69|35
1597606800000|2020-08-16 19:40:00|30.1|29.74|30.08|29.72|30.1|29.74|30.04|29.68|55
1597607100000|2020-08-16 19:45:00|30.09|29.73|30.1|29.74|30.11|29.75|30.07|29.71|60
1597607400000|2020-08-16 19:50:00|30.09|29.73|30.1|29.74|30.11|29.75|30.09|29.73|32
1597607700000|2020-08-16 19:55:00|30.09|29.73|30.09|29.73|30.11|29.75|30.07|29.71|54
1597608000000|2020-08-16 20:00:00|30.1|29.74|30.15|29.79|30.17|29.81|30.1|29.74|50
1597608300000|2020-08-16 20:05:00|30.16|29.8|30.17|29.81|30.17|29.81|30.13|29.77|44
1597608600000|2020-08-16 20:10:00|30.16|29.8|30.07|29.71|30.16|29.8|30.06|29.7|50
1597608900000|2020-08-16 20:15:00|30.08|29.72|30.05|29.69|30.08|29.72|30.02|29.66|52
1597609200000|2020-08-16 20:20:00|30.04|29.68|30.02|29.66|30.05|29.69|30.01|29.65|49
1597609500000|2020-08-16 20:25:00|30.01|29.65|30.01|29.65|30.03|29.67|30.01|29.65|29
1597609800000|2020-08-16 20:30:00|30.02|29.66|29.99|29.63|30.02|29.66|29.99|29.63|30
1597610100000|2020-08-16 20:35:00|29.98|29.62|29.82|29.46|29.98|29.62|29.78|29.42|74
1597610400000|2020-08-16 20:40:00|29.83|29.47|29.95|29.59|29.98|29.62|29.82|29.46|65
1597610700000|2020-08-16 20:45:00|29.96|29.6|30.02|29.66|30.05|29.69|29.96|29.6|80
1597611000000|2020-08-16 20:50:00|30.03|29.67|30.03|29.67|30.04|29.68|30.02|29.66|43
1597611300000|2020-08-16 20:55:00|30.02|29.66|30.06|29.7|30.08|29.72|30.02|29.66|35
1597611600000|2020-08-16 21:00:00|30.07|29.71|30.04|29.68|30.07|29.71|30.03|29.67|30
1597611900000|2020-08-16 21:05:00|30.03|29.67|30.12|29.76|30.12|29.76|30.03|29.67|58
1597612200000|2020-08-16 21:10:00|30.11|29.75|30.18|29.82|30.18|29.82|30.11|29.75|18
1597612500000|2020-08-16 21:15:00|30.19|29.83|30.18|29.82|30.19|29.83|30.18|29.82|16
1597612800000|2020-08-16 21:20:00|30.19|29.83|30.19|29.83|30.19|29.83|30.17|29.81|43
1597613100000|2020-08-16 21:25:00|30.18|29.82|30.27|29.91|30.27|29.91|30.18|29.82|28
1597613400000|2020-08-16 21:30:00|30.26|29.9|30.29|29.93|30.31|29.95|30.26|29.9|51
1597613700000|2020-08-16 21:35:00|30.28|29.92|30.3|29.94|30.32|29.96|30.26|29.9|56
1597614000000|2020-08-16 21:40:00|30.29|29.93|30.3|29.94|30.3|29.94|30.26|29.9|26
1597614300000|2020-08-16 21:45:00|30.31|29.95|30.28|29.92|30.31|29.95|30.27|29.91|48
1597614600000|2020-08-16 21:50:00|30.29|29.93|30.17|29.81|30.29|29.93|30.17|29.81|143
1597614900000|2020-08-16 21:55:00|30.16|29.8|30.22|29.86|30.24|29.88|30.13|29.77|81
1597615200000|2020-08-16 22:00:00|30.23|29.87|30.16|29.8|30.26|29.9|30.15|29.79|45
1597615500000|2020-08-16 22:05:00|30.15|29.79|30.15|29.79|30.17|29.81|30.15|29.79|41
1597615800000|2020-08-16 22:10:00|30.14|29.78|30.12|29.76|30.16|29.8|30.12|29.76|41
1597616100000|2020-08-16 22:15:00|30.11|29.75|30.15|29.79|30.17|29.81|30.11|29.75|91
1597616400000|2020-08-16 22:20:00|30.16|29.8|30.15|29.79|30.16|29.8|30.14|29.78|38
1597616700000|2020-08-16 22:25:00|30.16|29.8|30.19|29.83|30.19|29.83|30.14|29.78|36
1597617000000|2020-08-16 22:30:00|30.2|29.84|30.23|29.87|30.24|29.88|30.19|29.83|48
1597617300000|2020-08-16 22:35:00|30.24|29.88|30.25|29.89|30.26|29.9|30.22|29.86|42
1597617600000|2020-08-16 22:40:00|30.26|29.9|30.27|29.91|30.28|29.92|30.26|29.9|24
1597617900000|2020-08-16 22:45:00|30.26|29.9|30.18|29.82|30.27|29.91|30.18|29.82|57
1597618200000|2020-08-16 22:50:00|30.17|29.81|30.25|29.89|30.26|29.9|30.17|29.81|73
1597618500000|2020-08-16 22:55:00|30.24|29.88|30.25|29.89|30.3|29.94|30.24|29.88|71
1597618800000|2020-08-16 23:00:00|30.26|29.9|30.25|29.89|30.29|29.93|30.19|29.83|95
1597619100000|2020-08-16 23:05:00|30.24|29.88|30.31|29.95|30.33|29.97|30.24|29.88|66
1597619400000|2020-08-16 23:10:00|30.3|29.94|30.34|29.98|30.34|29.98|30.3|29.94|67
1597619700000|2020-08-16 23:15:00|30.33|29.97|30.21|29.85|30.34|29.98|30.21|29.85|59
1597620000000|2020-08-16 23:20:00|30.22|29.86|30.25|29.89|30.27|29.91|30.21|29.85|32
1597620300000|2020-08-16 23:25:00|30.26|29.9|30.32|29.96|30.33|29.97|30.25|29.89|35
1597620600000|2020-08-16 23:30:00|30.31|29.95|30.28|29.92|30.32|29.96|30.28|29.92|36
1597620900000|2020-08-16 23:35:00|30.29|29.93|30.23|29.87|30.29|29.93|30.23|29.87|42
1597621200000|2020-08-16 23:40:00|30.22|29.86|30.33|29.97|30.34|29.98|30.2|29.84|60
1597621500000|2020-08-16 23:45:00|30.34|29.98|30.41|30.05|30.41|30.05|30.32|29.96|32
1597621800000|2020-08-16 23:50:00|30.42|30.06|30.52|30.16|30.52|30.16|30.42|30.06|47
1597622100000|2020-08-16 23:55:00|30.51|30.15|30.65|30.29|30.65|30.29|30.51|30.15|67
1597622400000|2020-08-17 00:00:00|30.66|30.3|30.58|30.22|30.77|30.41|30.58|30.22|126
1597622700000|2020-08-17 00:05:00|30.59|30.23|30.44|30.08|30.59|30.23|30.41|30.05|203
1597623000000|2020-08-17 00:10:00|30.43|30.07|30.28|29.92|30.44|30.08|30.25|29.89|138
1597623300000|2020-08-17 00:15:00|30.29|29.93|30.35|29.99|30.36|30|30.16|29.8|125
1597623600000|2020-08-17 00:20:00|30.36|30|30.3|29.94|30.39|30.03|30.27|29.91|77
1597623900000|2020-08-17 00:25:00|30.29|29.93|30.25|29.89|30.33|29.97|30.25|29.89|34
1597624200000|2020-08-17 00:30:00|30.26|29.9|30.34|29.98|30.35|29.99|30.26|29.9|58
1597624500000|2020-08-17 00:35:00|30.35|29.99|30.38|30.02|30.4|30.04|30.33|29.97|43
1597624800000|2020-08-17 00:40:00|30.4|30.04|30.33|29.97|30.42|30.06|30.33|29.97|34
1597625100000|2020-08-17 00:45:00|30.32|29.96|30.23|29.87|30.33|29.97|30.23|29.87|75
1597625400000|2020-08-17 00:50:00|30.24|29.88|30.23|29.87|30.24|29.88|30.17|29.81|79
1597625700000|2020-08-17 00:55:00|30.24|29.88|30.26|29.9|30.27|29.91|30.23|29.87|63
1597626000000|2020-08-17 01:00:00|30.25|29.89|30.12|29.76|30.26|29.9|30.08|29.72|72
1597626300000|2020-08-17 01:05:00|30.13|29.77|30.22|29.86|30.22|29.86|30.09|29.73|72
1597626600000|2020-08-17 01:10:00|30.21|29.85|30.14|29.78|30.21|29.85|30.13|29.77|57
1597626900000|2020-08-17 01:15:00|30.15|29.79|29.97|29.61|30.15|29.79|29.93|29.57|117
1597627200000|2020-08-17 01:20:00|29.96|29.6|30.09|29.73|30.09|29.73|29.95|29.59|86
1597627500000|2020-08-17 01:25:00|30.08|29.72|30.04|29.68|30.11|29.75|30.04|29.68|46
1597627800000|2020-08-17 01:30:00|30.05|29.69|30.12|29.76|30.13|29.77|30.03|29.67|55
1597628100000|2020-08-17 01:35:00|30.13|29.77|30.14|29.78|30.15|29.79|30.11|29.75|42
1597628400000|2020-08-17 01:40:00|30.15|29.79|30.13|29.77|30.15|29.79|30.12|29.76|24
1597628700000|2020-08-17 01:45:00|30.14|29.78|30.18|29.82|30.18|29.82|30.14|29.78|28
1597629000000|2020-08-17 01:50:00|30.19|29.83|30.18|29.82|30.19|29.83|30.17|29.81|34
1597629300000|2020-08-17 01:55:00|30.17|29.81|30.21|29.85|30.21|29.85|30.17|29.81|31
1597629600000|2020-08-17 02:00:00|30.2|29.84|30.15|29.79|30.22|29.86|30.14|29.78|32
1597629900000|2020-08-17 02:05:00|30.14|29.78|30.08|29.72|30.16|29.8|30.08|29.72|36
1597630200000|2020-08-17 02:10:00|30.07|29.71|30.11|29.75|30.12|29.76|30.06|29.7|67
1597630500000|2020-08-17 02:15:00|30.1|29.74|30.1|29.74|30.11|29.75|30.04|29.68|57
1597630800000|2020-08-17 02:20:00|30.11|29.75|30.02|29.66|30.13|29.77|30|29.64|69
1597631100000|2020-08-17 02:25:00|30.01|29.65|29.99|29.63|30.03|29.67|29.99|29.63|66
1597631400000|2020-08-17 02:30:00|29.98|29.62|30.05|29.69|30.07|29.71|29.93|29.57|94
1597631700000|2020-08-17 02:35:00|30.06|29.7|30.12|29.76|30.14|29.78|30.06|29.7|49
1597632000000|2020-08-17 02:40:00|30.13|29.77|30.17|29.81|30.17|29.81|30.11|29.75|36
1597632300000|2020-08-17 02:45:00|30.16|29.8|30.16|29.8|30.19|29.83|30.14|29.78|39
1597632600000|2020-08-17 02:50:00|30.15|29.79|30.25|29.89|30.31|29.95|30.15|29.79|68
1597632900000|2020-08-17 02:55:00|30.26|29.9|30.29|29.93|30.31|29.95|30.25|29.89|59
1597633200000|2020-08-17 03:00:00|30.28|29.92|30.32|29.96|30.32|29.96|30.24|29.88|88
1597633500000|2020-08-17 03:05:00|30.33|29.97|30.27|29.91|30.33|29.97|30.25|29.89|52
1597633800000|2020-08-17 03:10:00|30.28|29.92|30.26|29.9|30.32|29.96|30.24|29.88|70
1597634100000|2020-08-17 03:15:00|30.27|29.91|30.28|29.92|30.28|29.92|30.23|29.87|77
1597634400000|2020-08-17 03:20:00|30.27|29.91|30.32|29.96|30.32|29.96|30.26|29.9|28
1597634700000|2020-08-17 03:25:00|30.33|29.97|30.32|29.96|30.34|29.98|30.31|29.95|50
1597635000000|2020-08-17 03:30:00|30.33|29.97|30.36|30|30.37|30.01|30.33|29.97|30
1597635300000|2020-08-17 03:35:00|30.37|30.01|30.34|29.98|30.37|30.01|30.31|29.95|38
1597635600000|2020-08-17 03:40:00|30.33|29.97|30.33|29.97|30.41|30.05|30.33|29.97|60
1597635900000|2020-08-17 03:45:00|30.34|29.98|30.41|30.05|30.43|30.07|30.34|29.98|44
1597636200000|2020-08-17 03:50:00|30.42|30.06|30.42|30.06|30.43|30.07|30.41|30.05|27
1597636500000|2020-08-17 03:55:00|30.41|30.05|30.36|30|30.45|30.09|30.32|29.96|67
1597636800000|2020-08-17 04:00:00|30.35|29.99|30.29|29.93|30.37|30.01|30.29|29.93|48
1597637100000|2020-08-17 04:05:00|30.3|29.94|30.24|29.88|30.34|29.98|30.24|29.88|62
1597637400000|2020-08-17 04:10:00|30.25|29.89|30.21|29.85|30.28|29.92|30.2|29.84|67
1597637700000|2020-08-17 04:15:00|30.22|29.86|30.24|29.88|30.25|29.89|30.21|29.85|57
1597638000000|2020-08-17 04:20:00|30.25|29.89|30.26|29.9|30.3|29.94|30.24|29.88|69
1597638300000|2020-08-17 04:25:00|30.25|29.89|30.21|29.85|30.25|29.89|30.2|29.84|55
1597638600000|2020-08-17 04:30:00|30.22|29.86|30.23|29.87|30.25|29.89|30.19|29.83|51
1597638900000|2020-08-17 04:35:00|30.22|29.86|30.23|29.87|30.25|29.89|30.21|29.85|24
1597639200000|2020-08-17 04:40:00|30.22|29.86|30.15|29.79|30.23|29.87|30.14|29.78|67
1597639500000|2020-08-17 04:45:00|30.16|29.8|30.23|29.87|30.24|29.88|30.15|29.79|28
1597639800000|2020-08-17 04:50:00|30.24|29.88|30.17|29.81|30.26|29.9|30.17|29.81|44
1597640100000|2020-08-17 04:55:00|30.16|29.8|30.16|29.8|30.17|29.81|30.14|29.78|25
1597640400000|2020-08-17 05:00:00|30.15|29.79|30.19|29.83|30.21|29.85|30.15|29.79|29
1597640700000|2020-08-17 05:05:00|30.2|29.84|30.24|29.88|30.24|29.88|30.2|29.84|22
1597641000000|2020-08-17 05:10:00|30.25|29.89|30.28|29.92|30.31|29.95|30.25|29.89|46
1597641300000|2020-08-17 05:15:00|30.27|29.91|30.27|29.91|30.3|29.94|30.26|29.9|26
1597641600000|2020-08-17 05:20:00|30.28|29.92|30.28|29.92|30.28|29.92|30.24|29.88|26
1597641900000|2020-08-17 05:25:00|30.29|29.93|30.27|29.91|30.29|29.93|30.25|29.89|55
1597642200000|2020-08-17 05:30:00|30.28|29.92|30.3|29.94|30.32|29.96|30.26|29.9|48
1597642500000|2020-08-17 05:35:00|30.31|29.95|30.21|29.85|30.31|29.95|30.21|29.85|48
1597642800000|2020-08-17 05:40:00|30.22|29.86|30.22|29.86|30.24|29.88|30.21|29.85|23
1597643100000|2020-08-17 05:45:00|30.23|29.87|30.23|29.87|30.24|29.88|30.22|29.86|29
1597643400000|2020-08-17 05:50:00|30.22|29.86|30.12|29.76|30.22|29.86|30.1|29.74|61
1597643700000|2020-08-17 05:55:00|30.13|29.77|30.11|29.75|30.14|29.78|30.08|29.72|50
1597644000000|2020-08-17 06:00:00|30.1|29.74|30.13|29.77|30.13|29.77|30.06|29.7|26
1597644300000|2020-08-17 06:05:00|30.12|29.76|30.2|29.84|30.2|29.84|30.12|29.76|35
1597644600000|2020-08-17 06:10:00|30.19|29.83|30.29|29.93|30.31|29.95|30.19|29.83|43
1597644900000|2020-08-17 06:15:00|30.3|29.94|30.28|29.92|30.3|29.94|30.23|29.87|45
1597645200000|2020-08-17 06:20:00|30.29|29.93|30.29|29.93|30.34|29.98|30.25|29.89|79
1597645500000|2020-08-17 06:25:00|30.3|29.94|30.21|29.85|30.3|29.94|30.19|29.83|70
1597645800000|2020-08-17 06:30:00|30.22|29.86|30.19|29.83|30.23|29.87|30.19|29.83|47
1597646100000|2020-08-17 06:35:00|30.2|29.84|30.19|29.83|30.21|29.85|30.18|29.82|22
1597646400000|2020-08-17 06:40:00|30.18|29.82|30.15|29.79|30.18|29.82|30.14|29.78|32
1597646700000|2020-08-17 06:45:00|30.14|29.78|30.11|29.75|30.17|29.81|30.11|29.75|17
1597647000000|2020-08-17 06:50:00|30.1|29.74|30.1|29.74|30.14|29.78|30.08|29.72|50
1597647300000|2020-08-17 06:55:00|30.09|29.73|30.09|29.73|30.11|29.75|30.06|29.7|35
1597647600000|2020-08-17 07:00:00|30.1|29.74|30.06|29.7|30.1|29.74|30.02|29.66|38
1597647900000|2020-08-17 07:05:00|30.07|29.71|30.02|29.66|30.07|29.71|30.01|29.65|56
1597648200000|2020-08-17 07:10:00|30.01|29.65|30.11|29.75|30.11|29.75|30.01|29.65|47
1597648500000|2020-08-17 07:15:00|30.1|29.74|30.13|29.77|30.16|29.8|30.1|29.74|48
1597648800000|2020-08-17 07:20:00|30.12|29.76|30.11|29.75|30.13|29.77|30.07|29.71|74
1597649100000|2020-08-17 07:25:00|30.12|29.76|30.23|29.87|30.25|29.89|30.11|29.75|42
1597649400000|2020-08-17 07:30:00|30.24|29.88|30.21|29.85|30.24|29.88|30.18|29.82|40
1597649700000|2020-08-17 07:35:00|30.22|29.86|30.19|29.83|30.26|29.9|30.19|29.83|22
1597650000000|2020-08-17 07:40:00|30.2|29.84|30.22|29.86|30.24|29.88|30.19|29.83|49
1597650300000|2020-08-17 07:45:00|30.21|29.85|30.18|29.82|30.22|29.86|30.18|29.82|18
1597650600000|2020-08-17 07:50:00|30.19|29.83|30.11|29.75|30.19|29.83|30.07|29.71|61
1597650900000|2020-08-17 07:55:00|30.1|29.74|30.16|29.8|30.17|29.81|30.1|29.74|33
1597651200000|2020-08-17 08:00:00|30.15|29.79|30.18|29.82|30.22|29.86|30.15|29.79|68
1597651500000|2020-08-17 08:05:00|30.19|29.83|30.21|29.85|30.22|29.86|30.19|29.83|23
1597651800000|2020-08-17 08:10:00|30.22|29.86|30.27|29.91|30.29|29.93|30.21|29.85|67
1597652100000|2020-08-17 08:15:00|30.28|29.92|30.19|29.83|30.28|29.92|30.18|29.82|43
1597652400000|2020-08-17 08:20:00|30.18|29.82|30.12|29.76|30.19|29.83|30.09|29.73|112
1597652700000|2020-08-17 08:25:00|30.13|29.77|30.12|29.76|30.16|29.8|30.11|29.75|83
1597653000000|2020-08-17 08:30:00|30.13|29.77|30.12|29.76|30.15|29.79|30.11|29.75|18
1597653300000|2020-08-17 08:35:00|30.11|29.75|30.1|29.74|30.13|29.77|30.08|29.72|21
1597653600000|2020-08-17 08:40:00|30.09|29.73|30.12|29.76|30.13|29.77|30.07|29.71|24
1597653900000|2020-08-17 08:45:00|30.11|29.75|30.17|29.81|30.18|29.82|30.05|29.69|52
1597654200000|2020-08-17 08:50:00|30.18|29.82|30.19|29.83|30.21|29.85|30.14|29.78|69
1597654500000|2020-08-17 08:55:00|30.2|29.84|30.19|29.83|30.2|29.84|30.12|29.76|70
1597654800000|2020-08-17 09:00:00|30.18|29.82|30.18|29.82|30.19|29.83|30.13|29.77|44
1597655100000|2020-08-17 09:05:00|30.2|29.84|30.34|29.98|30.36|30|30.2|29.84|50
1597655400000|2020-08-17 09:10:00|30.35|29.99|30.4|30.04|30.41|30.05|30.33|29.97|68
1597655700000|2020-08-17 09:15:00|30.39|30.03|30.25|29.89|30.4|30.04|30.25|29.89|66
1597656000000|2020-08-17 09:20:00|30.24|29.88|30.23|29.87|30.3|29.94|30.22|29.86|43
1597656300000|2020-08-17 09:25:00|30.24|29.88|30.3|29.94|30.3|29.94|30.22|29.86|55
1597656600000|2020-08-17 09:30:00|30.31|29.95|30.24|29.88|30.31|29.95|30.24|29.88|58
1597656900000|2020-08-17 09:35:00|30.25|29.89|30.31|29.95|30.35|29.99|30.2|29.84|112
1597657200000|2020-08-17 09:40:00|30.32|29.96|30.45|30.09|30.46|30.1|30.31|29.95|69
1597657500000|2020-08-17 09:45:00|30.46|30.1|30.43|30.07|30.47|30.11|30.42|30.06|53
1597657800000|2020-08-17 09:50:00|30.44|30.08|30.34|29.98|30.44|30.08|30.32|29.96|97
1597658100000|2020-08-17 09:55:00|30.33|29.97|30.3|29.94|30.36|30|30.28|29.92|65
1597658400000|2020-08-17 10:00:00|30.31|29.95|30.4|30.04|30.41|30.05|30.31|29.95|24
1597658700000|2020-08-17 10:05:00|30.41|30.05|30.38|30.02|30.42|30.06|30.38|30.02|37
1597659000000|2020-08-17 10:10:00|30.37|30.01|30.46|30.1|30.46|30.1|30.34|29.98|47
1597659300000|2020-08-17 10:15:00|30.45|30.09|30.5|30.14|30.5|30.14|30.45|30.09|28
1597659600000|2020-08-17 10:20:00|30.51|30.15|30.58|30.22|30.58|30.22|30.5|30.14|50
1597659900000|2020-08-17 10:25:00|30.55|30.19|30.56|30.2|30.57|30.21|30.52|30.16|50
1597660200000|2020-08-17 10:30:00|30.55|30.19|30.6|30.24|30.64|30.28|30.55|30.19|76
1597660500000|2020-08-17 10:35:00|30.61|30.25|30.54|30.18|30.63|30.27|30.53|30.17|126
1597660800000|2020-08-17 10:40:00|30.53|30.17|30.58|30.22|30.58|30.22|30.51|30.15|64
1597661100000|2020-08-17 10:45:00|30.57|30.21|30.56|30.2|30.58|30.22|30.51|30.15|75
1597661400000|2020-08-17 10:50:00|30.57|30.21|30.51|30.15|30.59|30.23|30.51|30.15|31
1597661700000|2020-08-17 10:55:00|30.52|30.16|30.48|30.12|30.52|30.16|30.43|30.07|81
1597662000000|2020-08-17 11:00:00|30.47|30.11|30.52|30.16|30.53|30.17|30.46|30.1|65
1597662300000|2020-08-17 11:05:00|30.51|30.15|30.45|30.09|30.52|30.16|30.45|30.09|28
1597662600000|2020-08-17 11:10:00|30.46|30.1|30.52|30.16|30.53|30.17|30.44|30.08|42
1597662900000|2020-08-17 11:15:00|30.51|30.15|30.54|30.18|30.56|30.2|30.5|30.14|36
1597663200000|2020-08-17 11:20:00|30.55|30.19|30.58|30.22|30.62|30.26|30.54|30.18|70
1597663500000|2020-08-17 11:25:00|30.57|30.21|30.61|30.25|30.62|30.26|30.57|30.21|38
1597663800000|2020-08-17 11:30:00|30.6|30.24|30.56|30.2|30.63|30.27|30.53|30.17|74
1597664100000|2020-08-17 11:35:00|30.57|30.21|30.59|30.23|30.59|30.23|30.54|30.18|41
1597664400000|2020-08-17 11:40:00|30.58|30.22|30.63|30.27|30.64|30.28|30.57|30.21|35
1597664700000|2020-08-17 11:45:00|30.64|30.28|30.58|30.22|30.64|30.28|30.58|30.22|92
1597665000000|2020-08-17 11:50:00|30.59|30.23|30.62|30.26|30.65|30.29|30.59|30.23|47
1597665300000|2020-08-17 11:55:00|30.63|30.27|30.62|30.26|30.66|30.3|30.6|30.24|53
1597665600000|2020-08-17 12:00:00|30.61|30.25|30.47|30.11|30.61|30.25|30.46|30.1|133
1597665900000|2020-08-17 12:05:00|30.46|30.1|30.42|30.06|30.47|30.11|30.38|30.02|99
1597666200000|2020-08-17 12:10:00|30.43|30.07|30.44|30.08|30.46|30.1|30.41|30.05|37
1597666500000|2020-08-17 12:15:00|30.43|30.07|30.55|30.19|30.55|30.19|30.43|30.07|40
1597666800000|2020-08-17 12:20:00|30.54|30.18|30.55|30.19|30.61|30.25|30.52|30.16|47
1597667100000|2020-08-17 12:25:00|30.54|30.18|30.59|30.23|30.59|30.23|30.51|30.15|57
1597667400000|2020-08-17 12:30:00|30.61|30.25|30.7|30.34|30.7|30.34|30.61|30.25|41
1597667700000|2020-08-17 12:35:00|30.71|30.35|30.78|30.42|30.78|30.42|30.65|30.29|69
1597668000000|2020-08-17 12:40:00|30.77|30.41|31.05|30.69|31.13|30.77|30.77|30.41|171
1597668300000|2020-08-17 12:45:00|31.06|30.7|31.5|31.14|31.52|31.16|31.05|30.69|222
1597668600000|2020-08-17 12:50:00|31.49|31.13|31.47|31.11|31.59|31.23|31.39|31.03|228
1597668900000|2020-08-17 12:55:00|31.46|31.1|31.32|30.96|31.46|31.1|31.3|30.94|114
1597669200000|2020-08-17 13:00:00|31.33|30.97|31.66|31.3|31.66|31.3|31.32|30.96|101
1597669500000|2020-08-17 13:05:00|31.67|31.31|31.79|31.43|31.79|31.43|31.62|31.26|168
1597669800000|2020-08-17 13:10:00|31.78|31.42|31.8|31.44|31.8|31.44|31.63|31.27|156
1597670100000|2020-08-17 13:15:00|31.81|31.45|32.03|31.67|32.03|31.67|31.79|31.43|165
1597670400000|2020-08-17 13:20:00|32.04|31.68|31.7|31.34|32.08|31.72|31.69|31.33|264
1597670700000|2020-08-17 13:25:00|31.71|31.35|31.2|30.84|31.72|31.36|30.84|30.48|400
1597671000000|2020-08-17 13:30:00|31.19|30.83|31.22|30.86|31.28|30.92|31.14|30.78|247
1597671300000|2020-08-17 13:35:00|31.23|30.87|31.36|31|31.36|31|31.19|30.83|85
1597671600000|2020-08-17 13:40:00|31.38|31.02|31.58|31.22|31.59|31.23|31.37|31.01|118
1597671900000|2020-08-17 13:45:00|31.57|31.21|31.48|31.12|31.68|31.32|31.46|31.1|161
1597672200000|2020-08-17 13:50:00|31.49|31.13|31.68|31.32|31.68|31.32|31.48|31.12|95
1597672500000|2020-08-17 13:55:00|31.67|31.31|31.63|31.27|31.75|31.39|31.63|31.27|78
1597672800000|2020-08-17 14:00:00|31.62|31.26|31.47|31.11|31.63|31.27|31.44|31.08|129
1597673100000|2020-08-17 14:05:00|31.48|31.12|31.48|31.12|31.5|31.14|31.39|31.03|93
1597673400000|2020-08-17 14:10:00|31.49|31.13|31.39|31.03|31.52|31.16|31.39|31.03|115
1597673700000|2020-08-17 14:15:00|31.38|31.02|31.31|30.95|31.41|31.05|31.25|30.89|174
1597674000000|2020-08-17 14:20:00|31.32|30.96|31.11|30.75|31.37|31.01|31.11|30.75|122
1597674300000|2020-08-17 14:25:00|31.12|30.76|31.16|30.8|31.17|30.81|31.1|30.74|154
1597674600000|2020-08-17 14:30:00|31.17|30.81|31.29|30.93|31.32|30.96|31.17|30.81|87
1597674900000|2020-08-17 14:35:00|31.3|30.94|31.33|30.97|31.33|30.97|31.24|30.88|87
1597675200000|2020-08-17 14:40:00|31.34|30.98|31.47|31.11|31.47|31.11|31.34|30.98|43
1597675500000|2020-08-17 14:45:00|31.46|31.1|31.44|31.08|31.47|31.11|31.38|31.02|70
1597675800000|2020-08-17 14:50:00|31.45|31.09|31.45|31.09|31.45|31.09|31.38|31.02|71
1597676100000|2020-08-17 14:55:00|31.46|31.1|31.53|31.17|31.53|31.17|31.46|31.1|54
1597676400000|2020-08-17 15:00:00|31.52|31.16|31.32|30.96|31.53|31.17|31.31|30.95|96
1597676700000|2020-08-17 15:05:00|31.33|30.97|31.36|31|31.39|31.03|31.31|30.95|77
1597677000000|2020-08-17 15:10:00|31.35|30.99|31.35|30.99|31.35|30.99|31.32|30.96|35
1597677300000|2020-08-17 15:15:00|31.34|30.98|31.24|30.88|31.36|31|31.24|30.88|39
1597677600000|2020-08-17 15:20:00|31.25|30.89|31.34|30.98|31.34|30.98|31.15|30.79|99
1597677900000|2020-08-17 15:25:00|31.35|30.99|31.45|31.09|31.45|31.09|31.34|30.98|69
1597678200000|2020-08-17 15:30:00|31.46|31.1|31.51|31.15|31.55|31.19|31.41|31.05|97
1597678500000|2020-08-17 15:35:00|31.5|31.14|31.28|30.92|31.5|31.14|31.27|30.91|144
1597678800000|2020-08-17 15:40:00|31.26|30.9|31.35|30.99|31.4|31.04|31.25|30.89|135
1597679100000|2020-08-17 15:45:00|31.36|31|31.49|31.13|31.5|31.14|31.28|30.92|173
1597679400000|2020-08-17 15:50:00|31.5|31.14|31.55|31.19|31.59|31.23|31.48|31.12|94
1597679700000|2020-08-17 15:55:00|31.54|31.18|31.55|31.19|31.57|31.21|31.51|31.15|55
1597680000000|2020-08-17 16:00:00|31.56|31.2|31.63|31.27|31.74|31.38|31.54|31.18|243
1597680300000|2020-08-17 16:05:00|31.64|31.28|31.83|31.47|31.83|31.47|31.58|31.22|182
1597680600000|2020-08-17 16:10:00|31.84|31.48|32.25|31.89|32.25|31.89|31.84|31.48|176
1597680900000|2020-08-17 16:15:00|32.26|31.9|32.19|31.83|32.44|32.08|32.16|31.8|161
1597681200000|2020-08-17 16:20:00|32.2|31.84|32.68|32.32|32.68|32.32|32.2|31.84|152
1597681500000|2020-08-17 16:25:00|32.67|32.31|32.51|32.15|32.69|32.33|32.43|32.07|167
1597681800000|2020-08-17 16:30:00|32.5|32.14|32.34|31.98|32.51|32.15|32.26|31.9|149
1597682100000|2020-08-17 16:35:00|32.35|31.99|32.3|31.94|32.44|32.08|32.28|31.92|107
1597682400000|2020-08-17 16:40:00|32.31|31.95|32.42|32.06|32.42|32.06|32.31|31.95|116
1597682700000|2020-08-17 16:45:00|32.43|32.07|32.37|32.01|32.49|32.13|32.37|32.01|113
1597683000000|2020-08-17 16:50:00|32.36|32|32.27|31.91|32.36|32|32.27|31.91|71
1597683300000|2020-08-17 16:55:00|32.28|31.92|32.35|31.99|32.35|31.99|32.27|31.91|101
1597683600000|2020-08-17 17:00:00|32.36|32|32.36|32|32.37|32.01|32.29|31.93|67
1597683900000|2020-08-17 17:05:00|32.37|32.01|32.38|32.02|32.43|32.07|32.35|31.99|129
1597684200000|2020-08-17 17:10:00|32.37|32.01|32.28|31.92|32.39|32.03|32.28|31.92|147
1597684500000|2020-08-17 17:15:00|32.29|31.93|32.33|31.97|32.36|32|32.28|31.92|80
1597684800000|2020-08-17 17:20:00|32.34|31.98|32.33|31.97|32.34|31.98|32.29|31.93|37
1597685100000|2020-08-17 17:25:00|32.34|31.98|32.25|31.89|32.35|31.99|32.23|31.87|67
1597685400000|2020-08-17 17:30:00|32.26|31.9|32.38|32.02|32.38|32.02|32.24|31.88|61
1597685700000|2020-08-17 17:35:00|32.39|32.03|32.48|32.12|32.48|32.12|32.38|32.02|65
1597686000000|2020-08-17 17:40:00|32.49|32.13|32.53|32.17|32.59|32.23|32.42|32.06|73
1597686300000|2020-08-17 17:45:00|32.58|32.22|32.59|32.23|32.59|32.23|32.52|32.16|42
1597686600000|2020-08-17 17:50:00|32.6|32.24|32.83|32.47|32.88|32.52|32.59|32.23|176
1597686900000|2020-08-17 17:55:00|32.84|32.48|32.82|32.46|32.89|32.53|32.75|32.39|137
1597687200000|2020-08-17 18:00:00|32.83|32.47|32.77|32.41|32.83|32.47|32.69|32.33|66
1597687500000|2020-08-17 18:05:00|32.78|32.42|32.73|32.37|32.78|32.42|32.73|32.37|60
1597687800000|2020-08-17 18:10:00|32.71|32.35|32.61|32.25|32.72|32.36|32.5|32.14|125
1597688100000|2020-08-17 18:15:00|32.62|32.26|32.58|32.22|32.64|32.28|32.57|32.21|34
1597688400000|2020-08-17 18:20:00|32.57|32.21|32.41|32.05|32.58|32.22|32.41|32.05|70
1597688700000|2020-08-17 18:25:00|32.42|32.06|32.27|31.91|32.5|32.14|32.26|31.9|126
1597689000000|2020-08-17 18:30:00|32.28|31.92|32.36|32|32.43|32.07|32.28|31.92|103
1597689300000|2020-08-17 18:35:00|32.37|32.01|32.39|32.03|32.4|32.04|32.37|32.01|27
1597689600000|2020-08-17 18:40:00|32.38|32.02|32.32|31.96|32.41|32.05|32.31|31.95|46
1597689900000|2020-08-17 18:45:00|32.31|31.95|32.29|31.93|32.33|31.97|32.28|31.92|26
1597690200000|2020-08-17 18:50:00|32.28|31.92|32.1|31.74|32.29|31.93|32.06|31.7|127
1597690500000|2020-08-17 18:55:00|32.11|31.75|32.07|31.71|32.13|31.77|32.02|31.66|118
1597690800000|2020-08-17 19:00:00|32.06|31.7|32.1|31.74|32.1|31.74|32.06|31.7|83
1597691100000|2020-08-17 19:05:00|32.11|31.75|32.23|31.87|32.25|31.89|32.09|31.73|75
1597691400000|2020-08-17 19:10:00|32.22|31.86|32.21|31.85|32.23|31.87|32.18|31.82|54
1597691700000|2020-08-17 19:15:00|32.22|31.86|32.1|31.74|32.22|31.86|32.09|31.73|65
1597692000000|2020-08-17 19:20:00|32.11|31.75|32.27|31.91|32.27|31.91|32.1|31.74|57
1597692300000|2020-08-17 19:25:00|32.28|31.92|32.25|31.89|32.29|31.93|32.24|31.88|43
1597692600000|2020-08-17 19:30:00|32.24|31.88|32.28|31.92|32.29|31.93|32.23|31.87|47
1597692900000|2020-08-17 19:35:00|32.29|31.93|32.32|31.96|32.34|31.98|32.27|31.91|55
1597693200000|2020-08-17 19:40:00|32.33|31.97|32.41|32.05|32.41|32.05|32.33|31.97|39
1597693500000|2020-08-17 19:45:00|32.4|32.04|32.33|31.97|32.44|32.08|32.33|31.97|40
1597693800000|2020-08-17 19:50:00|32.32|31.96|32.33|31.97|32.34|31.98|32.3|31.94|39
1597694100000|2020-08-17 19:55:00|32.32|31.96|32.35|31.99|32.35|31.99|32.32|31.96|28
1597694400000|2020-08-17 20:00:00|32.36|32|32.41|32.05|32.43|32.07|32.35|31.99|61
1597694700000|2020-08-17 20:05:00|32.39|32.03|32.39|32.03|32.4|32.04|32.35|31.99|65
1597695000000|2020-08-17 20:10:00|32.38|32.02|32.44|32.08|32.51|32.15|32.38|32.02|76
1597695300000|2020-08-17 20:15:00|32.43|32.07|32.48|32.12|32.49|32.13|32.39|32.03|75
1597695600000|2020-08-17 20:20:00|32.47|32.11|32.47|32.11|32.48|32.12|32.42|32.06|37
1597695900000|2020-08-17 20:25:00|32.48|32.12|32.47|32.11|32.52|32.16|32.47|32.11|62
1597696200000|2020-08-17 20:30:00|32.48|32.12|32.47|32.11|32.48|32.12|32.44|32.08|62
1597696500000|2020-08-17 20:35:00|32.48|32.12|32.58|32.22|32.6|32.24|32.47|32.11|72
1597696800000|2020-08-17 20:40:00|32.57|32.21|32.56|32.2|32.58|32.22|32.51|32.15|59
1597697100000|2020-08-17 20:45:00|32.55|32.19|32.55|32.19|32.57|32.21|32.52|32.16|47
1597697400000|2020-08-17 20:50:00|32.54|32.18|32.65|32.29|32.66|32.3|32.52|32.16|50
1597697700000|2020-08-17 20:55:00|32.64|32.28|32.75|32.39|32.75|32.39|32.64|32.28|33
1597698000000|2020-08-17 21:00:00|32.74|32.38|32.88|32.52|32.89|32.53|32.71|32.35|119
1597698300000|2020-08-17 21:05:00|32.89|32.53|32.69|32.33|32.89|32.53|32.63|32.27|150
1597698600000|2020-08-17 21:10:00|32.7|32.34|32.67|32.31|32.73|32.37|32.66|32.3|80
1597698900000|2020-08-17 21:15:00|32.66|32.3|32.65|32.29|32.66|32.3|32.59|32.23|80
1597699200000|2020-08-17 21:20:00|32.64|32.28|32.45|32.09|32.64|32.28|32.4|32.04|110
1597699500000|2020-08-17 21:25:00|32.46|32.1|32.47|32.11|32.5|32.14|32.43|32.07|93
1597699800000|2020-08-17 21:30:00|32.46|32.1|32.34|31.98|32.46|32.1|32.31|31.95|53
1597700100000|2020-08-17 21:35:00|32.35|31.99|32.3|31.94|32.37|32.01|32.29|31.93|70
1597700400000|2020-08-17 21:40:00|32.29|31.93|32.33|31.97|32.35|31.99|32.29|31.93|45
1597700700000|2020-08-17 21:45:00|32.34|31.98|32.45|32.09|32.46|32.1|32.33|31.97|64
1597701000000|2020-08-17 21:50:00|32.44|32.08|32.51|32.15|32.52|32.16|32.42|32.06|54
1597701300000|2020-08-17 21:55:00|32.5|32.14|32.55|32.19|32.55|32.19|32.5|32.14|34
1597701600000|2020-08-17 22:00:00|32.54|32.18|32.57|32.21|32.58|32.22|32.53|32.17|36
1597701900000|2020-08-17 22:05:00|32.58|32.22|32.58|32.22|32.59|32.23|32.54|32.18|65
1597702200000|2020-08-17 22:10:00|32.57|32.21|32.45|32.09|32.61|32.25|32.44|32.08|75
1597702500000|2020-08-17 22:15:00|32.46|32.1|32.41|32.05|32.46|32.1|32.33|31.97|76
1597702800000|2020-08-17 22:20:00|32.42|32.06|32.45|32.09|32.46|32.1|32.4|32.04|59
1597703100000|2020-08-17 22:25:00|32.44|32.08|32.41|32.05|32.45|32.09|32.41|32.05|50
1597703400000|2020-08-17 22:30:00|32.4|32.04|32.45|32.09|32.49|32.13|32.32|31.96|137
1597703700000|2020-08-17 22:35:00|32.44|32.08|32.42|32.06|32.44|32.08|32.38|32.02|83
1597704000000|2020-08-17 22:40:00|32.41|32.05|32.36|32|32.42|32.06|32.28|31.92|86
1597704300000|2020-08-17 22:45:00|32.35|31.99|32.26|31.9|32.36|32|32.25|31.89|70
1597704600000|2020-08-17 22:50:00|32.27|31.91|32.27|31.91|32.28|31.92|32.21|31.85|76
1597704900000|2020-08-17 22:55:00|32.28|31.92|32.32|31.96|32.33|31.97|32.27|31.91|53
1597705200000|2020-08-17 23:00:00|32.33|31.97|32.35|31.99|32.37|32.01|32.31|31.95|57
1597705500000|2020-08-17 23:05:00|32.36|32|32.39|32.03|32.45|32.09|32.36|32|68
1597705800000|2020-08-17 23:10:00|32.38|32.02|32.17|31.81|32.39|32.03|32.15|31.79|113
1597706100000|2020-08-17 23:15:00|32.18|31.82|32.1|31.74|32.18|31.82|31.99|31.63|134
1597706400000|2020-08-17 23:20:00|32.11|31.75|32.02|31.66|32.12|31.76|31.91|31.55|102
1597706700000|2020-08-17 23:25:00|32.03|31.67|32.07|31.71|32.09|31.73|32.01|31.65|81
1597707000000|2020-08-17 23:30:00|32.06|31.7|31.88|31.52|32.09|31.73|31.87|31.51|74
1597707300000|2020-08-17 23:35:00|31.89|31.53|31.89|31.53|31.98|31.62|31.88|31.52|56
1597707600000|2020-08-17 23:40:00|31.9|31.54|31.67|31.31|31.9|31.54|31.54|31.18|188
1597707900000|2020-08-17 23:45:00|31.68|31.32|31.73|31.37|31.75|31.39|31.45|31.09|220
1597708200000|2020-08-17 23:50:00|31.74|31.38|31.81|31.45|31.84|31.48|31.66|31.3|104
1597708500000|2020-08-17 23:55:00|31.8|31.44|31.76|31.4|31.83|31.47|31.65|31.29|111
1597708800000|2020-08-18 00:00:00|31.75|31.39|31.72|31.36|31.77|31.41|31.68|31.32|161
1597709100000|2020-08-18 00:05:00|31.71|31.35|31.83|31.47|31.84|31.48|31.68|31.32|89
1597709400000|2020-08-18 00:10:00|31.84|31.48|31.93|31.57|31.94|31.58|31.83|31.47|55
1597709700000|2020-08-18 00:15:00|31.94|31.58|32.01|31.65|32.01|31.65|31.89|31.53|59
1597710000000|2020-08-18 00:20:00|32|31.64|32.01|31.65|32.02|31.66|31.94|31.58|84
1597710300000|2020-08-18 00:25:00|32.02|31.66|32.04|31.68|32.06|31.7|32.01|31.65|33
1597710600000|2020-08-18 00:30:00|32.05|31.69|32.03|31.67|32.09|31.73|32|31.64|91
1597710900000|2020-08-18 00:35:00|32.04|31.68|32.16|31.8|32.18|31.82|32.03|31.67|107
1597711200000|2020-08-18 00:40:00|32.17|31.81|32.14|31.78|32.17|31.81|32.08|31.72|55
1597711500000|2020-08-18 00:45:00|32.13|31.77|32.07|31.71|32.14|31.78|32.03|31.67|59
1597711800000|2020-08-18 00:50:00|32.08|31.72|32.13|31.77|32.17|31.81|32.08|31.72|63
1597712100000|2020-08-18 00:55:00|32.11|31.75|32.03|31.67|32.14|31.78|32.02|31.66|58
1597712400000|2020-08-18 01:00:00|32.04|31.68|31.93|31.57|32.05|31.69|31.9|31.54|79
1597712700000|2020-08-18 01:05:00|31.92|31.56|31.95|31.59|31.99|31.63|31.92|31.56|110
1597713000000|2020-08-18 01:10:00|31.94|31.58|32.17|31.81|32.17|31.81|31.94|31.58|85
1597713300000|2020-08-18 01:15:00|32.16|31.8|32.17|31.81|32.18|31.82|32.1|31.74|55
1597713600000|2020-08-18 01:20:00|32.16|31.8|32.13|31.77|32.16|31.8|32.09|31.73|62
1597713900000|2020-08-18 01:25:00|32.14|31.78|32.17|31.81|32.26|31.9|32.14|31.78|51
1597714200000|2020-08-18 01:30:00|32.18|31.82|32.15|31.79|32.23|31.87|32.14|31.78|41
1597714500000|2020-08-18 01:35:00|32.14|31.78|32.09|31.73|32.17|31.81|32.09|31.73|22
1597714800000|2020-08-18 01:40:00|32.08|31.72|32.1|31.74|32.1|31.74|32.01|31.65|57
1597715100000|2020-08-18 01:45:00|32.11|31.75|32.05|31.69|32.14|31.78|32.01|31.65|59
1597715400000|2020-08-18 01:50:00|32.04|31.68|32.02|31.66|32.05|31.69|31.96|31.6|83
1597715700000|2020-08-18 01:55:00|32.01|31.65|32.07|31.71|32.08|31.72|31.99|31.63|55
1597716000000|2020-08-18 02:00:00|32.06|31.7|32|31.64|32.06|31.7|32|31.64|29
1597716300000|2020-08-18 02:05:00|31.99|31.63|32.04|31.68|32.06|31.7|31.94|31.58|49
1597716600000|2020-08-18 02:10:00|32.03|31.67|32.05|31.69|32.09|31.73|32.02|31.66|58
1597716900000|2020-08-18 02:15:00|32.06|31.7|31.99|31.63|32.06|31.7|31.98|31.62|63
1597717200000|2020-08-18 02:20:00|31.98|31.62|32.03|31.67|32.06|31.7|31.98|31.62|47
1597717500000|2020-08-18 02:25:00|32.04|31.68|32.05|31.69|32.08|31.72|32.03|31.67|42
1597717800000|2020-08-18 02:30:00|32.04|31.68|32.31|31.95|32.31|31.95|32.04|31.68|102
1597718100000|2020-08-18 02:35:00|32.32|31.96|32.29|31.93|32.33|31.97|32.26|31.9|120
1597718400000|2020-08-18 02:40:00|32.28|31.92|32.2|31.84|32.35|31.99|32.19|31.83|68
1597718700000|2020-08-18 02:45:00|32.21|31.85|32.28|31.92|32.32|31.96|32.19|31.83|79
1597719000000|2020-08-18 02:50:00|32.29|31.93|32.3|31.94|32.35|31.99|32.28|31.92|40
1597719300000|2020-08-18 02:55:00|32.31|31.95|32.32|31.96|32.32|31.96|32.22|31.86|89
1597719600000|2020-08-18 03:00:00|32.31|31.95|32.2|31.84|32.31|31.95|32.2|31.84|115
1597719900000|2020-08-18 03:05:00|32.19|31.83|32.21|31.85|32.23|31.87|32.14|31.78|101
1597720200000|2020-08-18 03:10:00|32.19|31.83|32.17|31.81|32.2|31.84|32.15|31.79|69
1597720500000|2020-08-18 03:15:00|32.18|31.82|32.2|31.84|32.21|31.85|32.16|31.8|43
1597720800000|2020-08-18 03:20:00|32.19|31.83|32.15|31.79|32.2|31.84|32.14|31.78|46
1597721100000|2020-08-18 03:25:00|32.16|31.8|32.09|31.73|32.18|31.82|32.07|31.71|77
1597721400000|2020-08-18 03:30:00|32.08|31.72|32.11|31.75|32.12|31.76|32.08|31.72|14
1597721700000|2020-08-18 03:35:00|32.09|31.73|31.96|31.6|32.09|31.73|31.9|31.54|66
1597722000000|2020-08-18 03:40:00|31.95|31.59|32.07|31.71|32.09|31.73|31.95|31.59|61
1597722300000|2020-08-18 03:45:00|32.06|31.7|31.95|31.59|32.07|31.71|31.92|31.56|49
1597722600000|2020-08-18 03:50:00|31.96|31.6|32.07|31.71|32.07|31.71|31.96|31.6|72
1597722900000|2020-08-18 03:55:00|32.06|31.7|31.95|31.59|32.06|31.7|31.95|31.59|70
1597723200000|2020-08-18 04:00:00|31.96|31.6|32.1|31.74|32.12|31.76|31.93|31.57|104
1597723500000|2020-08-18 04:05:00|32.09|31.73|32.01|31.65|32.1|31.74|32.01|31.65|47
1597723800000|2020-08-18 04:10:00|32|31.64|31.86|31.5|32|31.64|31.82|31.46|116
1597724100000|2020-08-18 04:15:00|31.85|31.49|31.83|31.47|31.9|31.54|31.76|31.4|98
1597724400000|2020-08-18 04:20:00|31.84|31.48|31.91|31.55|31.91|31.55|31.83|31.47|66
1597724700000|2020-08-18 04:25:00|31.92|31.56|31.98|31.62|31.98|31.62|31.92|31.56|47
1597725000000|2020-08-18 04:30:00|31.99|31.63|32|31.64|32|31.64|31.92|31.56|48
1597725300000|2020-08-18 04:35:00|31.99|31.63|31.97|31.61|32.01|31.65|31.97|31.61|29
1597725600000|2020-08-18 04:40:00|31.96|31.6|31.93|31.57|31.97|31.61|31.88|31.52|48
1597725900000|2020-08-18 04:45:00|31.92|31.56|31.87|31.51|31.98|31.62|31.87|31.51|64
1597726200000|2020-08-18 04:50:00|31.86|31.5|31.77|31.41|31.86|31.5|31.75|31.39|85
1597726500000|2020-08-18 04:55:00|31.76|31.4|31.77|31.41|31.8|31.44|31.67|31.31|161
1597726800000|2020-08-18 05:00:00|31.76|31.4|31.81|31.45|31.82|31.46|31.7|31.34|99
1597727100000|2020-08-18 05:05:00|31.8|31.44|31.72|31.36|31.82|31.46|31.71|31.35|72
1597727400000|2020-08-18 05:10:00|31.73|31.37|31.58|31.22|31.76|31.4|31.58|31.22|122
1597727700000|2020-08-18 05:15:00|31.59|31.23|31.62|31.26|31.62|31.26|31.46|31.1|128
1597728000000|2020-08-18 05:20:00|31.63|31.27|31.68|31.32|31.71|31.35|31.62|31.26|90
1597728300000|2020-08-18 05:25:00|31.69|31.33|31.65|31.29|31.7|31.34|31.63|31.27|42
1597728600000|2020-08-18 05:30:00|31.64|31.28|31.71|31.35|31.71|31.35|31.64|31.28|36
1597728900000|2020-08-18 05:35:00|31.72|31.36|31.77|31.41|31.77|31.41|31.72|31.36|29
1597729200000|2020-08-18 05:40:00|31.76|31.4|31.85|31.49|31.86|31.5|31.73|31.37|39
1597729500000|2020-08-18 05:45:00|31.84|31.48|31.78|31.42|31.85|31.49|31.78|31.42|36
1597729800000|2020-08-18 05:50:00|31.79|31.43|31.66|31.3|31.81|31.45|31.66|31.3|62
1597730100000|2020-08-18 05:55:00|31.67|31.31|31.68|31.32|31.77|31.41|31.65|31.29|139
1597730400000|2020-08-18 06:00:00|31.67|31.31|31.65|31.29|31.67|31.31|31.59|31.23|87
1597730700000|2020-08-18 06:05:00|31.64|31.28|31.52|31.16|31.64|31.28|31.49|31.13|66
1597731000000|2020-08-18 06:10:00|31.53|31.17|31.54|31.18|31.55|31.19|31.5|31.14|33
1597731300000|2020-08-18 06:15:00|31.53|31.17|31.51|31.15|31.59|31.23|31.51|31.15|68
1597731600000|2020-08-18 06:20:00|31.5|31.14|31.53|31.17|31.54|31.18|31.48|31.12|54
1597731900000|2020-08-18 06:25:00|31.54|31.18|31.59|31.23|31.64|31.28|31.54|31.18|72
1597732200000|2020-08-18 06:30:00|31.6|31.24|31.58|31.22|31.6|31.24|31.49|31.13|98
1597732500000|2020-08-18 06:35:00|31.57|31.21|31.72|31.36|31.74|31.38|31.57|31.21|91
1597732800000|2020-08-18 06:40:00|31.73|31.37|31.79|31.43|31.79|31.43|31.69|31.33|55
1597733100000|2020-08-18 06:45:00|31.78|31.42|31.81|31.45|31.83|31.47|31.76|31.4|40
1597733400000|2020-08-18 06:50:00|31.82|31.46|31.95|31.59|31.95|31.59|31.8|31.44|63
1597733700000|2020-08-18 06:55:00|31.94|31.58|31.93|31.57|31.95|31.59|31.88|31.52|56
1597734000000|2020-08-18 07:00:00|31.92|31.56|31.91|31.55|31.92|31.56|31.84|31.48|49
1597734300000|2020-08-18 07:05:00|31.9|31.54|31.78|31.42|31.91|31.55|31.78|31.42|104
1597734600000|2020-08-18 07:10:00|31.79|31.43|31.82|31.46|31.84|31.48|31.78|31.42|62
1597734900000|2020-08-18 07:15:00|31.81|31.45|31.84|31.48|31.85|31.49|31.78|31.42|37
1597735200000|2020-08-18 07:20:00|31.83|31.47|31.85|31.49|31.87|31.51|31.83|31.47|63
1597735500000|2020-08-18 07:25:00|31.84|31.48|31.78|31.42|31.86|31.5|31.78|31.42|50
1597735800000|2020-08-18 07:30:00|31.79|31.43|31.69|31.33|31.79|31.43|31.69|31.33|63
1597736100000|2020-08-18 07:35:00|31.7|31.34|31.66|31.3|31.72|31.36|31.64|31.28|47
1597736400000|2020-08-18 07:40:00|31.65|31.29|31.63|31.27|31.68|31.32|31.57|31.21|122
1597736700000|2020-08-18 07:45:00|31.64|31.28|31.7|31.34|31.7|31.34|31.63|31.27|50
1597737000000|2020-08-18 07:50:00|31.71|31.35|31.74|31.38|31.74|31.38|31.7|31.34|34
1597737300000|2020-08-18 07:55:00|31.75|31.39|31.81|31.45|31.82|31.46|31.74|31.38|33
1597737600000|2020-08-18 08:00:00|31.82|31.46|31.77|31.41|31.82|31.46|31.76|31.4|67
1597737900000|2020-08-18 08:05:00|31.78|31.42|31.76|31.4|31.81|31.45|31.76|31.4|52
1597738200000|2020-08-18 08:10:00|31.75|31.39|31.7|31.34|31.76|31.4|31.68|31.32|57
1597738500000|2020-08-18 08:15:00|31.69|31.33|31.66|31.3|31.7|31.34|31.6|31.24|117
1597738800000|2020-08-18 08:20:00|31.65|31.29|31.71|31.35|31.71|31.35|31.64|31.28|56
1597739100000|2020-08-18 08:25:00|31.72|31.36|31.68|31.32|31.74|31.38|31.66|31.3|67
1597739400000|2020-08-18 08:30:00|31.67|31.31|31.65|31.29|31.68|31.32|31.64|31.28|82
1597739700000|2020-08-18 08:35:00|31.64|31.28|31.68|31.32|31.69|31.33|31.6|31.24|87
1597740000000|2020-08-18 08:40:00|31.69|31.33|31.63|31.27|31.71|31.35|31.61|31.25|122
1597740300000|2020-08-18 08:45:00|31.62|31.26|31.62|31.26|31.63|31.27|31.57|31.21|44
1597740600000|2020-08-18 08:50:00|31.61|31.25|31.65|31.29|31.65|31.29|31.6|31.24|33
1597740900000|2020-08-18 08:55:00|31.66|31.3|31.71|31.35|31.73|31.37|31.64|31.28|63
1597741200000|2020-08-18 09:00:00|31.7|31.34|31.67|31.31|31.71|31.35|31.67|31.31|38
1597741500000|2020-08-18 09:05:00|31.66|31.3|31.61|31.25|31.67|31.31|31.6|31.24|28
1597741800000|2020-08-18 09:10:00|31.62|31.26|31.61|31.25|31.62|31.26|31.61|31.25|30
1597742100000|2020-08-18 09:15:00|31.6|31.24|31.61|31.25|31.62|31.26|31.57|31.21|57
1597742400000|2020-08-18 09:20:00|31.62|31.26|31.53|31.17|31.62|31.26|31.51|31.15|75
1597742700000|2020-08-18 09:25:00|31.52|31.16|31.41|31.05|31.52|31.16|31.39|31.03|106
1597743000000|2020-08-18 09:30:00|31.42|31.06|31.53|31.17|31.55|31.19|31.41|31.05|79
1597743300000|2020-08-18 09:35:00|31.54|31.18|31.41|31.05|31.58|31.22|31.38|31.02|89
1597743600000|2020-08-18 09:40:00|31.4|31.04|31.4|31.04|31.44|31.08|31.38|31.02|64
1597743900000|2020-08-18 09:45:00|31.41|31.05|31.38|31.02|31.43|31.07|31.38|31.02|51
1597744200000|2020-08-18 09:50:00|31.39|31.03|31.27|30.91|31.41|31.05|31.27|30.91|84
1597744500000|2020-08-18 09:55:00|31.28|30.92|31.32|30.96|31.34|30.98|31.28|30.92|32
1597744800000|2020-08-18 10:00:00|31.31|30.95|31.38|31.02|31.38|31.02|31.3|30.94|46
1597745100000|2020-08-18 10:05:00|31.37|31.01|31.3|30.94|31.38|31.02|31.3|30.94|81
1597745400000|2020-08-18 10:10:00|31.31|30.95|31.36|31|31.36|31|31.29|30.93|52
1597745700000|2020-08-18 10:15:00|31.37|31.01|31.44|31.08|31.51|31.15|31.37|31.01|83
1597746000000|2020-08-18 10:20:00|31.45|31.09|31.44|31.08|31.48|31.12|31.44|31.08|51
1597746300000|2020-08-18 10:25:00|31.43|31.07|31.35|30.99|31.46|31.1|31.34|30.98|65
1597746600000|2020-08-18 10:30:00|31.34|30.98|31.43|31.07|31.44|31.08|31.25|30.89|124
1597746900000|2020-08-18 10:35:00|31.44|31.08|31.55|31.19|31.55|31.19|31.44|31.08|76
1597747200000|2020-08-18 10:40:00|31.56|31.2|31.6|31.24|31.61|31.25|31.53|31.17|56
1597747500000|2020-08-18 10:45:00|31.59|31.23|31.6|31.24|31.62|31.26|31.52|31.16|62
1597747800000|2020-08-18 10:50:00|31.61|31.25|31.6|31.24|31.63|31.27|31.58|31.22|28
1597748100000|2020-08-18 10:55:00|31.59|31.23|31.53|31.17|31.62|31.26|31.53|31.17|49
1597748400000|2020-08-18 11:00:00|31.52|31.16|31.44|31.08|31.52|31.16|31.41|31.05|74
1597748700000|2020-08-18 11:05:00|31.45|31.09|31.49|31.13|31.54|31.18|31.45|31.09|59
1597749000000|2020-08-18 11:10:00|31.5|31.14|31.48|31.12|31.5|31.14|31.47|31.11|61
1597749300000|2020-08-18 11:15:00|31.49|31.13|31.46|31.1|31.49|31.13|31.44|31.08|69
1597749600000|2020-08-18 11:20:00|31.45|31.09|31.39|31.03|31.45|31.09|31.36|31|71
1597749900000|2020-08-18 11:25:00|31.38|31.02|31.43|31.07|31.45|31.09|31.37|31.01|75
1597750200000|2020-08-18 11:30:00|31.42|31.06|31.26|30.9|31.43|31.07|31.23|30.87|109
1597750500000|2020-08-18 11:35:00|31.25|30.89|31.25|30.89|31.32|30.96|31.22|30.86|97
1597750800000|2020-08-18 11:40:00|31.24|30.88|31.06|30.7|31.29|30.93|31.06|30.7|136
1597751100000|2020-08-18 11:45:00|31.05|30.69|31.22|30.86|31.26|30.9|31.04|30.68|116
1597751400000|2020-08-18 11:50:00|31.21|30.85|31.14|30.78|31.22|30.86|31.13|30.77|75
1597751700000|2020-08-18 11:55:00|31.13|30.77|30.84|30.48|31.14|30.78|30.82|30.46|170
1597752000000|2020-08-18 12:00:00|30.85|30.49|31.14|30.78|31.14|30.78|30.82|30.46|147
1597752300000|2020-08-18 12:05:00|31.13|30.77|31.07|30.71|31.18|30.82|31.06|30.7|112
1597752600000|2020-08-18 12:10:00|31.08|30.72|30.93|30.57|31.1|30.74|30.9|30.54|94
1597752900000|2020-08-18 12:15:00|30.92|30.56|31.06|30.7|31.09|30.73|30.89|30.53|114
1597753200000|2020-08-18 12:20:00|31.05|30.69|31.11|30.75|31.11|30.75|31.04|30.68|89
1597753500000|2020-08-18 12:25:00|31.1|30.74|31.16|30.8|31.18|30.82|31.1|30.74|74
1597753800000|2020-08-18 12:30:00|31.17|30.81|31.14|30.78|31.17|30.81|31.11|30.75|89
1597754100000|2020-08-18 12:35:00|31.15|30.79|31.19|30.83|31.2|30.84|31.12|30.76|27
1597754400000|2020-08-18 12:40:00|31.18|30.82|31.08|30.72|31.19|30.83|31.08|30.72|53
1597754700000|2020-08-18 12:45:00|31.09|30.73|31.17|30.81|31.19|30.83|31.08|30.72|88
1597755000000|2020-08-18 12:50:00|31.16|30.8|31.28|30.92|31.28|30.92|31.16|30.8|46
1597755300000|2020-08-18 12:55:00|31.29|30.93|31.26|30.9|31.29|30.93|31.25|30.89|60
1597755600000|2020-08-18 13:00:00|31.27|30.91|31.24|30.88|31.29|30.93|31.22|30.86|40
1597755900000|2020-08-18 13:05:00|31.25|30.89|31.24|30.88|31.29|30.93|31.23|30.87|73
1597756200000|2020-08-18 13:10:00|31.25|30.89|31.16|30.8|31.26|30.9|31.16|30.8|67
1597756500000|2020-08-18 13:15:00|31.17|30.81|31.09|30.73|31.22|30.86|31.07|30.71|111
1597756800000|2020-08-18 13:20:00|31.08|30.72|31.06|30.7|31.13|30.77|31.06|30.7|67
1597757100000|2020-08-18 13:25:00|31.07|30.71|31.09|30.73|31.1|30.74|31.06|30.7|60
1597757400000|2020-08-18 13:30:00|31.08|30.72|31.2|30.84|31.21|30.85|31.08|30.72|63
1597757700000|2020-08-18 13:35:00|31.19|30.83|31.02|30.66|31.19|30.83|31.02|30.66|66
1597758000000|2020-08-18 13:40:00|31.01|30.65|30.84|30.48|31.07|30.71|30.84|30.48|148
1597758300000|2020-08-18 13:45:00|30.83|30.47|30.93|30.57|30.99|30.63|30.83|30.47|89
1597758600000|2020-08-18 13:50:00|30.92|30.56|30.47|30.11|30.95|30.59|30.46|30.1|136
1597758900000|2020-08-18 13:55:00|30.48|30.12|30.6|30.24|30.6|30.24|30|29.64|364
1597759200000|2020-08-18 14:00:00|30.59|30.23|30.77|30.41|30.81|30.45|30.42|30.06|183
1597759500000|2020-08-18 14:05:00|30.76|30.4|30.66|30.3|30.82|30.46|30.63|30.27|188
1597759800000|2020-08-18 14:10:00|30.65|30.29|30.33|29.97|30.65|30.29|30.33|29.97|276
1597760100000|2020-08-18 14:15:00|30.32|29.96|30.5|30.14|30.55|30.19|30.12|29.76|351
1597760400000|2020-08-18 14:20:00|30.51|30.15|30.51|30.15|30.56|30.2|30.4|30.04|130
1597760700000|2020-08-18 14:25:00|30.52|30.16|30.19|29.83|30.55|30.19|30.15|29.79|282
1597761000000|2020-08-18 14:30:00|30.18|29.82|30.23|29.87|30.37|30.01|30.09|29.73|305
1597761300000|2020-08-18 14:35:00|30.22|29.86|30.3|29.94|30.38|30.02|30.22|29.86|128
1597761600000|2020-08-18 14:40:00|30.29|29.93|30.4|30.04|30.41|30.05|30.18|29.82|161
1597761900000|2020-08-18 14:45:00|30.41|30.05|30.49|30.13|30.51|30.15|30.4|30.04|127
1597762200000|2020-08-18 14:50:00|30.5|30.14|30.58|30.22|30.62|30.26|30.45|30.09|131
1597762500000|2020-08-18 14:55:00|30.57|30.21|30.4|30.04|30.59|30.23|30.4|30.04|136
1597762800000|2020-08-18 15:00:00|30.39|30.03|30.51|30.15|30.53|30.17|30.31|29.95|126
1597763100000|2020-08-18 15:05:00|30.52|30.16|30.6|30.24|30.61|30.25|30.5|30.14|88
1597763400000|2020-08-18 15:10:00|30.61|30.25|30.68|30.32|30.68|30.32|30.56|30.2|108
1597763700000|2020-08-18 15:15:00|30.69|30.33|30.64|30.28|30.72|30.36|30.63|30.27|142
1597764000000|2020-08-18 15:20:00|30.65|30.29|30.59|30.23|30.65|30.29|30.55|30.19|90
1597764300000|2020-08-18 15:25:00|30.58|30.22|30.57|30.21|30.65|30.29|30.56|30.2|60
1597764600000|2020-08-18 15:30:00|30.56|30.2|30.46|30.1|30.57|30.21|30.44|30.08|101
1597764900000|2020-08-18 15:35:00|30.45|30.09|30.58|30.22|30.58|30.22|30.45|30.09|65
1597765200000|2020-08-18 15:40:00|30.59|30.23|30.41|30.05|30.61|30.25|30.41|30.05|125
1597765500000|2020-08-18 15:45:00|30.42|30.06|30.33|29.97|30.45|30.09|30.31|29.95|129
1597765800000|2020-08-18 15:50:00|30.34|29.98|30.31|29.95|30.42|30.06|30.26|29.9|189
1597766100000|2020-08-18 15:55:00|30.3|29.94|30.41|30.05|30.46|30.1|30.28|29.92|91
1597766400000|2020-08-18 16:00:00|30.4|30.04|30.46|30.1|30.52|30.16|30.29|29.93|125
1597766700000|2020-08-18 16:05:00|30.45|30.09|30.24|29.88|30.45|30.09|30.24|29.88|139
1597767000000|2020-08-18 16:10:00|30.23|29.87|30.47|30.11|30.47|30.11|30.18|29.82|104
1597767300000|2020-08-18 16:15:00|30.46|30.1|30.46|30.1|30.52|30.16|30.46|30.1|69
1597767600000|2020-08-18 16:20:00|30.47|30.11|30.6|30.24|30.6|30.24|30.42|30.06|76
1597767900000|2020-08-18 16:25:00|30.59|30.23|30.6|30.24|30.61|30.25|30.5|30.14|123
1597768200000|2020-08-18 16:30:00|30.59|30.23|30.72|30.36|30.72|30.36|30.56|30.2|127
1597768500000|2020-08-18 16:35:00|30.71|30.35|30.63|30.27|30.72|30.36|30.6|30.24|124
1597768800000|2020-08-18 16:40:00|30.64|30.28|30.67|30.31|30.7|30.34|30.63|30.27|109
1597769100000|2020-08-18 16:45:00|30.68|30.32|30.66|30.3|30.75|30.39|30.66|30.3|197
1597769400000|2020-08-18 16:50:00|30.67|30.31|30.65|30.29|30.7|30.34|30.59|30.23|164
1597769700000|2020-08-18 16:55:00|30.64|30.28|30.7|30.34|30.75|30.39|30.64|30.28|158
1597770000000|2020-08-18 17:00:00|30.68|30.32|30.59|30.23|30.69|30.33|30.51|30.15|121
1597770300000|2020-08-18 17:05:00|30.6|30.24|30.8|30.44|30.82|30.46|30.6|30.24|67
1597770600000|2020-08-18 17:10:00|30.79|30.43|30.73|30.37|30.81|30.45|30.68|30.32|137
1597770900000|2020-08-18 17:15:00|30.75|30.39|30.65|30.29|30.8|30.44|30.63|30.27|129
1597771200000|2020-08-18 17:20:00|30.67|30.31|30.59|30.23|30.67|30.31|30.52|30.16|168
1597771500000|2020-08-18 17:25:00|30.6|30.24|30.61|30.25|30.66|30.3|30.55|30.19|123
1597771800000|2020-08-18 17:30:00|30.6|30.24|30.59|30.23|30.6|30.24|30.52|30.16|82
1597772100000|2020-08-18 17:35:00|30.6|30.24|30.68|30.32|30.69|30.33|30.56|30.2|76
1597772400000|2020-08-18 17:40:00|30.69|30.33|30.62|30.26|30.69|30.33|30.6|30.24|82
1597772700000|2020-08-18 17:45:00|30.61|30.25|30.67|30.31|30.73|30.37|30.61|30.25|78
1597773000000|2020-08-18 17:50:00|30.66|30.3|30.59|30.23|30.66|30.3|30.58|30.22|84
1597773300000|2020-08-18 17:55:00|30.6|30.24|30.65|30.29|30.67|30.31|30.57|30.21|68
1597773600000|2020-08-18 18:00:00|30.64|30.28|30.57|30.21|30.68|30.32|30.55|30.19|69
1597773900000|2020-08-18 18:05:00|30.58|30.22|30.6|30.24|30.6|30.24|30.57|30.21|23
1597774200000|2020-08-18 18:10:00|30.59|30.23|30.56|30.2|30.61|30.25|30.56|30.2|71
1597774500000|2020-08-18 18:15:00|30.57|30.21|30.73|30.37|30.74|30.38|30.57|30.21|55
1597774800000|2020-08-18 18:20:00|30.72|30.36|30.68|30.32|30.76|30.4|30.65|30.29|52
1597775100000|2020-08-18 18:25:00|30.69|30.33|30.75|30.39|30.75|30.39|30.68|30.32|66
1597775400000|2020-08-18 18:30:00|30.74|30.38|30.83|30.47|30.83|30.47|30.74|30.38|34
1597775700000|2020-08-18 18:35:00|30.82|30.46|30.84|30.48|30.84|30.48|30.8|30.44|51
1597776000000|2020-08-18 18:40:00|30.83|30.47|30.78|30.42|30.85|30.49|30.77|30.41|66
1597776300000|2020-08-18 18:45:00|30.77|30.41|30.75|30.39|30.78|30.42|30.72|30.36|75
1597776600000|2020-08-18 18:50:00|30.74|30.38|30.66|30.3|30.75|30.39|30.62|30.26|109
1597776900000|2020-08-18 18:55:00|30.65|30.29|30.62|30.26|30.67|30.31|30.62|30.26|57
1597777200000|2020-08-18 19:00:00|30.63|30.27|30.72|30.36|30.74|30.38|30.63|30.27|47
1597777500000|2020-08-18 19:05:00|30.73|30.37|30.76|30.4|30.79|30.43|30.73|30.37|31
1597777800000|2020-08-18 19:10:00|30.77|30.41|30.81|30.45|30.81|30.45|30.76|30.4|65
1597778100000|2020-08-18 19:15:00|30.83|30.47|30.81|30.45|30.83|30.47|30.79|30.43|98
1597778400000|2020-08-18 19:20:00|30.82|30.46|30.79|30.43|30.82|30.46|30.76|30.4|80
1597778700000|2020-08-18 19:25:00|30.8|30.44|30.81|30.45|30.86|30.5|30.79|30.43|37
1597779000000|2020-08-18 19:30:00|30.8|30.44|30.72|30.36|30.82|30.46|30.71|30.35|67
1597779300000|2020-08-18 19:35:00|30.73|30.37|30.81|30.45|30.82|30.46|30.73|30.37|54
1597779600000|2020-08-18 19:40:00|30.82|30.46|30.82|30.46|30.83|30.47|30.8|30.44|34
1597779900000|2020-08-18 19:45:00|30.81|30.45|30.8|30.44|30.83|30.47|30.76|30.4|86
1597780200000|2020-08-18 19:50:00|30.79|30.43|30.73|30.37|30.8|30.44|30.69|30.33|95
1597780500000|2020-08-18 19:55:00|30.72|30.36|30.71|30.35|30.74|30.38|30.68|30.32|53
1597780800000|2020-08-18 20:00:00|30.72|30.36|30.83|30.47|30.83|30.47|30.72|30.36|64
1597781100000|2020-08-18 20:05:00|30.82|30.46|30.78|30.42|30.83|30.47|30.72|30.36|62
1597781400000|2020-08-18 20:10:00|30.79|30.43|30.8|30.44|30.82|30.46|30.78|30.42|68
1597781700000|2020-08-18 20:15:00|30.81|30.45|30.82|30.46|30.83|30.47|30.8|30.44|34
1597782000000|2020-08-18 20:20:00|30.83|30.47|30.93|30.57|30.93|30.57|30.83|30.47|27
1597782300000|2020-08-18 20:25:00|30.94|30.58|30.93|30.57|30.97|30.61|30.91|30.55|145
1597782600000|2020-08-18 20:30:00|30.94|30.58|30.9|30.54|30.96|30.6|30.86|30.5|99
1597782900000|2020-08-18 20:35:00|30.91|30.55|30.9|30.54|30.92|30.56|30.87|30.51|40
1597783200000|2020-08-18 20:40:00|30.91|30.55|30.88|30.52|30.92|30.56|30.88|30.52|42
1597783500000|2020-08-18 20:45:00|30.89|30.53|30.91|30.55|30.91|30.55|30.85|30.49|68
1597783800000|2020-08-18 20:50:00|30.92|30.56|30.87|30.51|30.94|30.58|30.86|30.5|40
1597784100000|2020-08-18 20:55:00|30.86|30.5|31.03|30.67|31.03|30.67|30.86|30.5|49
1597784400000|2020-08-18 21:00:00|31.04|30.68|31.03|30.67|31.04|30.68|30.99|30.63|78
1597784700000|2020-08-18 21:05:00|31.04|30.68|31|30.64|31.04|30.68|30.97|30.61|29
1597785000000|2020-08-18 21:10:00|30.99|30.63|30.98|30.62|31|30.64|30.95|30.59|26
1597785300000|2020-08-18 21:15:00|30.99|30.63|31.07|30.71|31.07|30.71|30.99|30.63|31
1597785600000|2020-08-18 21:20:00|31.08|30.72|31.01|30.65|31.08|30.72|31|30.64|38
1597785900000|2020-08-18 21:25:00|31.02|30.66|30.99|30.63|31.03|30.67|30.99|30.63|52
1597786200000|2020-08-18 21:30:00|31|30.64|31.01|30.65|31.01|30.65|30.98|30.62|28
1597786500000|2020-08-18 21:35:00|31|30.64|30.99|30.63|31.01|30.65|30.98|30.62|56
1597786800000|2020-08-18 21:40:00|30.98|30.62|30.77|30.41|30.98|30.62|30.77|30.41|106
1597787100000|2020-08-18 21:45:00|30.78|30.42|30.84|30.48|30.91|30.55|30.75|30.39|70
1597787400000|2020-08-18 21:50:00|30.83|30.47|30.83|30.47|30.85|30.49|30.73|30.37|77
1597787700000|2020-08-18 21:55:00|30.85|30.49|30.87|30.51|30.87|30.51|30.81|30.45|102
1597788000000|2020-08-18 22:00:00|30.88|30.52|30.86|30.5|30.94|30.58|30.81|30.45|111
1597788300000|2020-08-18 22:05:00|30.87|30.51|30.81|30.45|30.87|30.51|30.78|30.42|102
1597788600000|2020-08-18 22:10:00|30.8|30.44|30.74|30.38|30.8|30.44|30.72|30.36|116
1597788900000|2020-08-18 22:15:00|30.73|30.37|30.75|30.39|30.79|30.43|30.73|30.37|82
1597789200000|2020-08-18 22:20:00|30.74|30.38|30.74|30.38|30.82|30.46|30.74|30.38|120
1597789500000|2020-08-18 22:25:00|30.75|30.39|30.74|30.38|30.77|30.41|30.71|30.35|177
1597789800000|2020-08-18 22:30:00|30.73|30.37|30.75|30.39|30.79|30.43|30.71|30.35|96
1597790100000|2020-08-18 22:35:00|30.74|30.38|30.76|30.4|30.78|30.42|30.72|30.36|91
1597790400000|2020-08-18 22:40:00|30.77|30.41|30.71|30.35|30.77|30.41|30.71|30.35|109
1597790700000|2020-08-18 22:45:00|30.72|30.36|30.61|30.25|30.73|30.37|30.57|30.21|143
1597791000000|2020-08-18 22:50:00|30.62|30.26|30.57|30.21|30.63|30.27|30.53|30.17|133
1597791300000|2020-08-18 22:55:00|30.58|30.22|30.57|30.21|30.59|30.23|30.55|30.19|64
1597791600000|2020-08-18 23:00:00|30.56|30.2|30.49|30.13|30.58|30.22|30.48|30.12|58
1597791900000|2020-08-18 23:05:00|30.5|30.14|30.56|30.2|30.59|30.23|30.5|30.14|63
1597792200000|2020-08-18 23:10:00|30.55|30.19|30.45|30.09|30.56|30.2|30.43|30.07|109
1597792500000|2020-08-18 23:15:00|30.46|30.1|30.48|30.12|30.54|30.18|30.46|30.1|85
1597792800000|2020-08-18 23:20:00|30.49|30.13|30.47|30.11|30.5|30.14|30.44|30.08|109
1597793100000|2020-08-18 23:25:00|30.46|30.1|30.41|30.05|30.49|30.13|30.4|30.04|112
1597793400000|2020-08-18 23:30:00|30.42|30.06|30.48|30.12|30.51|30.15|30.41|30.05|94
1597793700000|2020-08-18 23:35:00|30.47|30.11|30.5|30.14|30.5|30.14|30.42|30.06|78
1597794000000|2020-08-18 23:40:00|30.51|30.15|30.43|30.07|30.54|30.18|30.43|30.07|42
1597794300000|2020-08-18 23:45:00|30.44|30.08|30.52|30.16|30.52|30.16|30.4|30.04|66
1597794600000|2020-08-18 23:50:00|30.53|30.17|30.46|30.1|30.53|30.17|30.44|30.08|83
1597794900000|2020-08-18 23:55:00|30.47|30.11|30.46|30.1|30.5|30.14|30.45|30.09|105
1597795200000|2020-08-19 00:00:00|30.47|30.11|30.46|30.1|30.62|30.26|30.45|30.09|163
1597795500000|2020-08-19 00:05:00|30.47|30.11|30.44|30.08|30.49|30.13|30.43|30.07|117
1597795800000|2020-08-19 00:10:00|30.43|30.07|30.33|29.97|30.43|30.07|30.25|29.89|198
1597796100000|2020-08-19 00:15:00|30.34|29.98|30.43|30.07|30.43|30.07|30.33|29.97|165
1597796400000|2020-08-19 00:20:00|30.44|30.08|30.55|30.19|30.55|30.19|30.43|30.07|107
1597796700000|2020-08-19 00:25:00|30.54|30.18|30.53|30.17|30.55|30.19|30.52|30.16|64
1597797000000|2020-08-19 00:30:00|30.54|30.18|30.53|30.17|30.56|30.2|30.52|30.16|76
1597797300000|2020-08-19 00:35:00|30.52|30.16|30.51|30.15|30.54|30.18|30.51|30.15|40
1597797600000|2020-08-19 00:40:00|30.52|30.16|30.56|30.2|30.57|30.21|30.51|30.15|42
1597797900000|2020-08-19 00:45:00|30.55|30.19|30.52|30.16|30.57|30.21|30.51|30.15|95
1597798200000|2020-08-19 00:50:00|30.53|30.17|30.51|30.15|30.55|30.19|30.5|30.14|53
1597798500000|2020-08-19 00:55:00|30.5|30.14|30.47|30.11|30.52|30.16|30.41|30.05|78
1597798800000|2020-08-19 01:00:00|30.48|30.12|30.59|30.23|30.59|30.23|30.47|30.11|52
1597799100000|2020-08-19 01:05:00|30.6|30.24|30.65|30.29|30.65|30.29|30.59|30.23|35
1597799400000|2020-08-19 01:10:00|30.64|30.28|30.7|30.34|30.71|30.35|30.63|30.27|63
1597799700000|2020-08-19 01:15:00|30.71|30.35|30.7|30.34|30.8|30.44|30.69|30.33|92
1597800000000|2020-08-19 01:20:00|30.69|30.33|30.68|30.32|30.72|30.36|30.6|30.24|89
1597800300000|2020-08-19 01:25:00|30.69|30.33|30.63|30.27|30.72|30.36|30.63|30.27|87
1597800600000|2020-08-19 01:30:00|30.64|30.28|30.66|30.3|30.69|30.33|30.62|30.26|123
1597800900000|2020-08-19 01:35:00|30.65|30.29|30.59|30.23|30.65|30.29|30.58|30.22|85
1597801200000|2020-08-19 01:40:00|30.6|30.24|30.58|30.22|30.63|30.27|30.57|30.21|51
1597801500000|2020-08-19 01:45:00|30.57|30.21|30.59|30.23|30.6|30.24|30.57|30.21|39
1597801800000|2020-08-19 01:50:00|30.6|30.24|30.46|30.1|30.61|30.25|30.46|30.1|50
1597802100000|2020-08-19 01:55:00|30.45|30.09|30.46|30.1|30.51|30.15|30.45|30.09|77
1597802400000|2020-08-19 02:00:00|30.47|30.11|30.49|30.13|30.51|30.15|30.47|30.11|37
1597802700000|2020-08-19 02:05:00|30.5|30.14|30.45|30.09|30.51|30.15|30.4|30.04|58
1597803000000|2020-08-19 02:10:00|30.46|30.1|30.41|30.05|30.47|30.11|30.4|30.04|97
1597803300000|2020-08-19 02:15:00|30.4|30.04|30.29|29.93|30.41|30.05|30.28|29.92|60
1597803600000|2020-08-19 02:20:00|30.3|29.94|30.28|29.92|30.34|29.98|30.23|29.87|83
1597803900000|2020-08-19 02:25:00|30.29|29.93|30.22|29.86|30.3|29.94|30.17|29.81|104
1597804200000|2020-08-19 02:30:00|30.23|29.87|30.31|29.95|30.33|29.97|30.22|29.86|61
1597804500000|2020-08-19 02:35:00|30.3|29.94|30.19|29.83|30.32|29.96|30.19|29.83|73
1597804800000|2020-08-19 02:40:00|30.18|29.82|30.07|29.71|30.18|29.82|30.03|29.67|90
1597805100000|2020-08-19 02:45:00|30.06|29.7|30.17|29.81|30.18|29.82|30.03|29.67|112
1597805400000|2020-08-19 02:50:00|30.16|29.8|30.19|29.83|30.21|29.85|30.13|29.77|60
1597805700000|2020-08-19 02:55:00|30.2|29.84|30.12|29.76|30.23|29.87|30.1|29.74|61
1597806000000|2020-08-19 03:00:00|30.11|29.75|30.08|29.72|30.14|29.78|30.03|29.67|89
1597806300000|2020-08-19 03:05:00|30.09|29.73|30.22|29.86|30.23|29.87|30.08|29.72|104
1597806600000|2020-08-19 03:10:00|30.23|29.87|30.22|29.86|30.24|29.88|30.21|29.85|64
1597806900000|2020-08-19 03:15:00|30.21|29.85|30.18|29.82|30.22|29.86|30.17|29.81|89
1597807200000|2020-08-19 03:20:00|30.17|29.81|30.12|29.76|30.19|29.83|30.08|29.72|97
1597807500000|2020-08-19 03:25:00|30.11|29.75|30.09|29.73|30.18|29.82|30.09|29.73|90
1597807800000|2020-08-19 03:30:00|30.08|29.72|29.99|29.63|30.15|29.79|29.92|29.56|105
1597808100000|2020-08-19 03:35:00|29.98|29.62|29.75|29.39|29.98|29.62|29.75|29.39|126
1597808400000|2020-08-19 03:40:00|29.76|29.4|29.84|29.48|29.91|29.55|29.76|29.4|120
1597808700000|2020-08-19 03:45:00|29.83|29.47|29.54|29.18|29.83|29.47|29.49|29.13|160
1597809000000|2020-08-19 03:50:00|29.55|29.19|29.71|29.35|29.71|29.35|29.55|29.19|129
1597809300000|2020-08-19 03:55:00|29.7|29.34|29.54|29.18|29.7|29.34|29.46|29.1|141
1597809600000|2020-08-19 04:00:00|29.53|29.17|29.62|29.26|29.68|29.32|29.48|29.12|170
1597809900000|2020-08-19 04:05:00|29.61|29.25|29.69|29.33|29.7|29.34|29.6|29.24|49
1597810200000|2020-08-19 04:10:00|29.7|29.34|29.66|29.3|29.7|29.34|29.65|29.29|61
1597810500000|2020-08-19 04:15:00|29.65|29.29|29.51|29.15|29.65|29.29|29.34|28.98|300
1597810800000|2020-08-19 04:20:00|29.5|29.14|29.33|28.97|29.51|29.15|29.33|28.97|175
1597811100000|2020-08-19 04:25:00|29.32|28.96|29.02|28.66|29.4|29.04|28.81|28.45|324
1597811400000|2020-08-19 04:30:00|29.01|28.65|29.13|28.77|29.18|28.82|28.88|28.52|287
1597811700000|2020-08-19 04:35:00|29.14|28.78|29.22|28.86|29.23|28.87|29.14|28.78|67
1597812000000|2020-08-19 04:40:00|29.23|28.87|29.35|28.99|29.35|28.99|29.15|28.79|113
1597812300000|2020-08-19 04:45:00|29.34|28.98|29.38|29.02|29.42|29.06|29.29|28.93|111
1597812600000|2020-08-19 04:50:00|29.37|29.01|29.39|29.03|29.41|29.05|29.3|28.94|81
1597812900000|2020-08-19 04:55:00|29.38|29.02|29.35|28.99|29.42|29.06|29.3|28.94|79
1597813200000|2020-08-19 05:00:00|29.34|28.98|29.46|29.1|29.46|29.1|29.3|28.94|78
1597813500000|2020-08-19 05:05:00|29.47|29.11|29.37|29.01|29.47|29.11|29.34|28.98|95
1597813800000|2020-08-19 05:10:00|29.39|29.03|29.28|28.92|29.39|29.03|29.28|28.92|72
1597814100000|2020-08-19 05:15:00|29.27|28.91|29.35|28.99|29.41|29.05|29.23|28.87|90
1597814400000|2020-08-19 05:20:00|29.34|28.98|29.2|28.84|29.34|28.98|29.18|28.82|86
1597814700000|2020-08-19 05:25:00|29.19|28.83|29.2|28.84|29.2|28.84|29.07|28.71|90
1597815000000|2020-08-19 05:30:00|29.21|28.85|29.24|28.88|29.28|28.92|29.21|28.85|60
1597815300000|2020-08-19 05:35:00|29.23|28.87|29.21|28.85|29.26|28.9|29.18|28.82|63
1597815600000|2020-08-19 05:40:00|29.22|28.86|29.34|28.98|29.34|28.98|29.22|28.86|39
1597815900000|2020-08-19 05:45:00|29.35|28.99|29.32|28.96|29.37|29.01|29.3|28.94|72
1597816200000|2020-08-19 05:50:00|29.31|28.95|29.24|28.88|29.33|28.97|29.23|28.87|95
1597816500000|2020-08-19 05:55:00|29.25|28.89|29.14|28.78|29.25|28.89|29.14|28.78|66
1597816800000|2020-08-19 06:00:00|29.13|28.77|29.12|28.76|29.2|28.84|29.11|28.75|62
1597817100000|2020-08-19 06:05:00|29.11|28.75|28.97|28.61|29.11|28.75|28.94|28.58|165
1597817400000|2020-08-19 06:10:00|28.98|28.62|28.97|28.61|29.08|28.72|28.95|28.59|141
1597817700000|2020-08-19 06:15:00|28.98|28.62|28.93|28.57|29.07|28.71|28.89|28.53|175
1597818000000|2020-08-19 06:20:00|28.92|28.56|28.77|28.41|28.93|28.57|28.75|28.39|206
1597818300000|2020-08-19 06:25:00|28.76|28.4|28.89|28.53|28.89|28.53|28.69|28.33|139
1597818600000|2020-08-19 06:30:00|28.88|28.52|29.04|28.68|29.04|28.68|28.83|28.47|125
1597818900000|2020-08-19 06:35:00|29.05|28.69|29.13|28.77|29.22|28.86|29.01|28.65|113
1597819200000|2020-08-19 06:40:00|29.14|28.78|29.27|28.91|29.3|28.94|29.13|28.77|105
1597819500000|2020-08-19 06:45:00|29.28|28.92|29.26|28.9|29.36|29|29.23|28.87|151
1597819800000|2020-08-19 06:50:00|29.25|28.89|29.4|29.04|29.42|29.06|29.25|28.89|87
1597820100000|2020-08-19 06:55:00|29.41|29.05|29.42|29.06|29.44|29.08|29.34|28.98|128
1597820400000|2020-08-19 07:00:00|29.4|29.04|29.41|29.05|29.41|29.05|29.32|28.96|72
1597820700000|2020-08-19 07:05:00|29.4|29.04|29.42|29.06|29.49|29.13|29.39|29.03|92
1597821000000|2020-08-19 07:10:00|29.43|29.07|29.47|29.11|29.48|29.12|29.39|29.03|106
1597821300000|2020-08-19 07:15:00|29.46|29.1|29.43|29.07|29.46|29.1|29.39|29.03|91
1597821600000|2020-08-19 07:20:00|29.42|29.06|29.42|29.06|29.48|29.12|29.39|29.03|92
1597821900000|2020-08-19 07:25:00|29.43|29.07|29.39|29.03|29.47|29.11|29.37|29.01|75
1597822200000|2020-08-19 07:30:00|29.38|29.02|29.47|29.11|29.47|29.11|29.37|29.01|56
1597822500000|2020-08-19 07:35:00|29.46|29.1|29.37|29.01|29.47|29.11|29.37|29.01|111
1597822800000|2020-08-19 07:40:00|29.38|29.02|29.46|29.1|29.46|29.1|29.37|29.01|63
1597823100000|2020-08-19 07:45:00|29.45|29.09|29.56|29.2|29.57|29.21|29.44|29.08|76
1597823400000|2020-08-19 07:50:00|29.55|29.19|29.55|29.19|29.56|29.2|29.52|29.16|36
1597823700000|2020-08-19 07:55:00|29.56|29.2|29.65|29.29|29.68|29.32|29.56|29.2|118
1597824000000|2020-08-19 08:00:00|29.67|29.31|29.6|29.24|29.67|29.31|29.58|29.22|71
1597824300000|2020-08-19 08:05:00|29.61|29.25|29.67|29.31|29.68|29.32|29.6|29.24|35
1597824600000|2020-08-19 08:10:00|29.68|29.32|29.67|29.31|29.68|29.32|29.61|29.25|114
1597824900000|2020-08-19 08:15:00|29.66|29.3|29.59|29.23|29.67|29.31|29.59|29.23|64
1597825200000|2020-08-19 08:20:00|29.6|29.24|29.68|29.32|29.68|29.32|29.59|29.23|106
1597825500000|2020-08-19 08:25:00|29.67|29.31|29.68|29.32|29.71|29.35|29.66|29.3|58
1597825800000|2020-08-19 08:30:00|29.69|29.33|29.58|29.22|29.69|29.33|29.58|29.22|90
1597826100000|2020-08-19 08:35:00|29.57|29.21|29.6|29.24|29.61|29.25|29.5|29.14|88
1597826400000|2020-08-19 08:40:00|29.59|29.23|29.56|29.2|29.6|29.24|29.55|29.19|43
1597826700000|2020-08-19 08:45:00|29.57|29.21|29.5|29.14|29.58|29.22|29.49|29.13|69
1597827000000|2020-08-19 08:50:00|29.51|29.15|29.54|29.18|29.56|29.2|29.46|29.1|54
1597827300000|2020-08-19 08:55:00|29.55|29.19|29.53|29.17|29.57|29.21|29.51|29.15|59
1597827600000|2020-08-19 09:00:00|29.54|29.18|29.66|29.3|29.67|29.31|29.54|29.18|47
1597827900000|2020-08-19 09:05:00|29.67|29.31|29.64|29.28|29.68|29.32|29.62|29.26|66
1597828200000|2020-08-19 09:10:00|29.65|29.29|29.66|29.3|29.66|29.3|29.59|29.23|56
1597828500000|2020-08-19 09:15:00|29.65|29.29|29.67|29.31|29.68|29.32|29.62|29.26|64
1597828800000|2020-08-19 09:20:00|29.66|29.3|29.7|29.34|29.72|29.36|29.66|29.3|53
1597829100000|2020-08-19 09:25:00|29.69|29.33|29.63|29.27|29.73|29.37|29.62|29.26|36
1597829400000|2020-08-19 09:30:00|29.62|29.26|29.61|29.25|29.64|29.28|29.58|29.22|53
1597829700000|2020-08-19 09:35:00|29.62|29.26|29.62|29.26|29.64|29.28|29.61|29.25|25
1597830000000|2020-08-19 09:40:00|29.61|29.25|29.63|29.27|29.63|29.27|29.56|29.2|62
1597830300000|2020-08-19 09:45:00|29.62|29.26|29.62|29.26|29.63|29.27|29.59|29.23|63
1597830600000|2020-08-19 09:50:00|29.61|29.25|29.57|29.21|29.62|29.26|29.55|29.19|90
1597830900000|2020-08-19 09:55:00|29.56|29.2|29.54|29.18|29.57|29.21|29.52|29.16|59
1597831200000|2020-08-19 10:00:00|29.53|29.17|29.49|29.13|29.57|29.21|29.47|29.11|71
1597831500000|2020-08-19 10:05:00|29.48|29.12|29.45|29.09|29.49|29.13|29.43|29.07|71
1597831800000|2020-08-19 10:10:00|29.44|29.08|29.49|29.13|29.51|29.15|29.43|29.07|62
1597832100000|2020-08-19 10:15:00|29.48|29.12|29.41|29.05|29.48|29.12|29.38|29.02|52
1597832400000|2020-08-19 10:20:00|29.42|29.06|29.49|29.13|29.51|29.15|29.4|29.04|99
1597832700000|2020-08-19 10:25:00|29.5|29.14|29.49|29.13|29.57|29.21|29.48|29.12|79
1597833000000|2020-08-19 10:30:00|29.48|29.12|29.44|29.08|29.5|29.14|29.44|29.08|49
1597833300000|2020-08-19 10:35:00|29.43|29.07|29.37|29.01|29.43|29.07|29.36|29|67
1597833600000|2020-08-19 10:40:00|29.36|29|29.37|29.01|29.38|29.02|29.3|28.94|82
1597833900000|2020-08-19 10:45:00|29.36|29|29.43|29.07|29.43|29.07|29.33|28.97|74
1597834200000|2020-08-19 10:50:00|29.44|29.08|29.45|29.09|29.46|29.1|29.38|29.02|87
1597834500000|2020-08-19 10:55:00|29.44|29.08|29.48|29.12|29.49|29.13|29.38|29.02|76
1597834800000|2020-08-19 11:00:00|29.47|29.11|29.4|29.04|29.48|29.12|29.38|29.02|110
1597835100000|2020-08-19 11:05:00|29.38|29.02|29.33|28.97|29.41|29.05|29.33|28.97|125
1597835400000|2020-08-19 11:10:00|29.32|28.96|29.53|29.17|29.53|29.17|29.32|28.96|85
1597835700000|2020-08-19 11:15:00|29.54|29.18|29.67|29.31|29.71|29.35|29.53|29.17|102
1597836000000|2020-08-19 11:20:00|29.68|29.32|29.65|29.29|29.68|29.32|29.62|29.26|70
1597836300000|2020-08-19 11:25:00|29.66|29.3|29.61|29.25|29.66|29.3|29.61|29.25|27
1597836600000|2020-08-19 11:30:00|29.59|29.23|29.58|29.22|29.62|29.26|29.54|29.18|78
1597836900000|2020-08-19 11:35:00|29.57|29.21|29.61|29.25|29.66|29.3|29.57|29.21|120
1597837200000|2020-08-19 11:40:00|29.59|29.23|29.61|29.25|29.62|29.26|29.57|29.21|37
1597837500000|2020-08-19 11:45:00|29.62|29.26|29.51|29.15|29.62|29.26|29.51|29.15|64
1597837800000|2020-08-19 11:50:00|29.52|29.16|29.51|29.15|29.53|29.17|29.51|29.15|44
1597838100000|2020-08-19 11:55:00|29.5|29.14|29.53|29.17|29.54|29.18|29.5|29.14|43
1597838400000|2020-08-19 12:00:00|29.54|29.18|29.58|29.22|29.61|29.25|29.54|29.18|78
1597838700000|2020-08-19 12:05:00|29.59|29.23|29.53|29.17|29.59|29.23|29.52|29.16|64
1597839000000|2020-08-19 12:10:00|29.52|29.16|29.48|29.12|29.53|29.17|29.47|29.11|66
1597839300000|2020-08-19 12:15:00|29.5|29.14|29.45|29.09|29.5|29.14|29.4|29.04|72
1597839600000|2020-08-19 12:20:00|29.44|29.08|29.48|29.12|29.51|29.15|29.4|29.04|102
1597839900000|2020-08-19 12:25:00|29.49|29.13|29.53|29.17|29.53|29.17|29.47|29.11|56
1597840200000|2020-08-19 12:30:00|29.52|29.16|29.53|29.17|29.55|29.19|29.5|29.14|65
1597840500000|2020-08-19 12:35:00|29.54|29.18|29.49|29.13|29.55|29.19|29.46|29.1|62
1597840800000|2020-08-19 12:40:00|29.5|29.14|29.53|29.17|29.53|29.17|29.49|29.13|72
1597841100000|2020-08-19 12:45:00|29.52|29.16|29.6|29.24|29.61|29.25|29.52|29.16|53
1597841400000|2020-08-19 12:50:00|29.61|29.25|29.63|29.27|29.63|29.27|29.57|29.21|76
1597841700000|2020-08-19 12:55:00|29.62|29.26|29.63|29.27|29.63|29.27|29.61|29.25|34
1597842000000|2020-08-19 13:00:00|29.64|29.28|29.73|29.37|29.75|29.39|29.64|29.28|62
1597842300000|2020-08-19 13:05:00|29.74|29.38|29.78|29.42|29.81|29.45|29.73|29.37|105
1597842600000|2020-08-19 13:10:00|29.77|29.41|29.78|29.42|29.78|29.42|29.73|29.37|70
1597842900000|2020-08-19 13:15:00|29.79|29.43|29.67|29.31|29.86|29.5|29.66|29.3|106
1597843200000|2020-08-19 13:20:00|29.68|29.32|29.63|29.27|29.72|29.36|29.63|29.27|102
1597843500000|2020-08-19 13:25:00|29.62|29.26|29.68|29.32|29.68|29.32|29.61|29.25|69
1597843800000|2020-08-19 13:30:00|29.69|29.33|29.64|29.28|29.69|29.33|29.62|29.26|79
1597844100000|2020-08-19 13:35:00|29.63|29.27|29.63|29.27|29.66|29.3|29.59|29.23|39
1597844400000|2020-08-19 13:40:00|29.62|29.26|29.58|29.22|29.63|29.27|29.51|29.15|88
1597844700000|2020-08-19 13:45:00|29.57|29.21|29.58|29.22|29.63|29.27|29.53|29.17|35
1597845000000|2020-08-19 13:50:00|29.57|29.21|29.55|29.19|29.59|29.23|29.55|29.19|50
1597845300000|2020-08-19 13:55:00|29.56|29.2|29.65|29.29|29.65|29.29|29.55|29.19|45
1597845600000|2020-08-19 14:00:00|29.66|29.3|29.54|29.18|29.71|29.35|29.52|29.16|92
1597845900000|2020-08-19 14:05:00|29.53|29.17|29.59|29.23|29.59|29.23|29.53|29.17|44
1597846200000|2020-08-19 14:10:00|29.6|29.24|29.63|29.27|29.66|29.3|29.6|29.24|38
1597846500000|2020-08-19 14:15:00|29.64|29.28|29.63|29.27|29.65|29.29|29.57|29.21|42
1597846800000|2020-08-19 14:20:00|29.64|29.28|29.69|29.33|29.7|29.34|29.62|29.26|63
1597847100000|2020-08-19 14:25:00|29.7|29.34|29.61|29.25|29.7|29.34|29.61|29.25|38
1597847400000|2020-08-19 14:30:00|29.62|29.26|29.67|29.31|29.67|29.31|29.58|29.22|40
1597847700000|2020-08-19 14:35:00|29.68|29.32|29.67|29.31|29.69|29.33|29.66|29.3|30
1597848000000|2020-08-19 14:40:00|29.68|29.32|29.63|29.27|29.7|29.34|29.62|29.26|53
1597848300000|2020-08-19 14:45:00|29.62|29.26|29.44|29.08|29.63|29.27|29.44|29.08|149
1597848600000|2020-08-19 14:50:00|29.45|29.09|29.42|29.06|29.51|29.15|29.42|29.06|165
1597848900000|2020-08-19 14:55:00|29.41|29.05|29.29|28.93|29.41|29.05|29.21|28.85|157
1597849200000|2020-08-19 15:00:00|29.28|28.92|29.36|29|29.4|29.04|29.26|28.9|128
1597849500000|2020-08-19 15:05:00|29.37|29.01|29.2|28.84|29.37|29.01|29.1|28.74|171
1597849800000|2020-08-19 15:10:00|29.19|28.83|29.15|28.79|29.26|28.9|29.15|28.79|120
1597850100000|2020-08-19 15:15:00|29.14|28.78|29.13|28.77|29.14|28.78|29.06|28.7|103
1597850400000|2020-08-19 15:20:00|29.14|28.78|29.2|28.84|29.25|28.89|29.14|28.78|86
1597850700000|2020-08-19 15:25:00|29.19|28.83|29.2|28.84|29.2|28.84|29.08|28.72|114
1597851000000|2020-08-19 15:30:00|29.19|28.83|29.13|28.77|29.24|28.88|29.12|28.76|92
1597851300000|2020-08-19 15:35:00|29.12|28.76|29.07|28.71|29.2|28.84|29.03|28.67|96
1597851600000|2020-08-19 15:40:00|29.08|28.72|29.09|28.73|29.14|28.78|29.05|28.69|104
1597851900000|2020-08-19 15:45:00|29.08|28.72|29.18|28.82|29.2|28.84|29.04|28.68|138
1597852200000|2020-08-19 15:50:00|29.19|28.83|29.27|28.91|29.28|28.92|29.17|28.81|67
1597852500000|2020-08-19 15:55:00|29.26|28.9|29.22|28.86|29.27|28.91|29.2|28.84|113
1597852800000|2020-08-19 16:00:00|29.21|28.85|29.29|28.93|29.31|28.95|29.2|28.84|66
1597853100000|2020-08-19 16:05:00|29.3|28.94|29.31|28.95|29.33|28.97|29.28|28.92|48
1597853400000|2020-08-19 16:10:00|29.29|28.93|29.3|28.94|29.33|28.97|29.27|28.91|52
1597853700000|2020-08-19 16:15:00|29.31|28.95|29.23|28.87|29.32|28.96|29.22|28.86|87
1597854000000|2020-08-19 16:20:00|29.21|28.85|28.96|28.6|29.21|28.85|28.96|28.6|105
1597854300000|2020-08-19 16:25:00|28.95|28.59|28.91|28.55|28.98|28.62|28.84|28.48|190
1597854600000|2020-08-19 16:30:00|28.9|28.54|28.95|28.59|29.03|28.67|28.86|28.5|114
1597854900000|2020-08-19 16:35:00|28.96|28.6|28.93|28.57|29|28.64|28.93|28.57|105
1597855200000|2020-08-19 16:40:00|28.92|28.56|28.97|28.61|29|28.64|28.8|28.44|148
1597855500000|2020-08-19 16:45:00|28.98|28.62|29.08|28.72|29.09|28.73|28.98|28.62|73
1597855800000|2020-08-19 16:50:00|29.09|28.73|29.19|28.83|29.19|28.83|29.07|28.71|61
1597856100000|2020-08-19 16:55:00|29.2|28.84|29.24|28.88|29.25|28.89|29.17|28.81|77
1597856400000|2020-08-19 17:00:00|29.25|28.89|29.27|28.91|29.27|28.91|29.15|28.79|70
1597856700000|2020-08-19 17:05:00|29.26|28.9|29.24|28.88|29.28|28.92|29.19|28.83|72
1597857000000|2020-08-19 17:10:00|29.25|28.89|29.23|28.87|29.26|28.9|29.2|28.84|104
1597857300000|2020-08-19 17:15:00|29.24|28.88|29.24|28.88|29.31|28.95|29.23|28.87|66
1597857600000|2020-08-19 17:20:00|29.25|28.89|29.16|28.8|29.28|28.92|29.16|28.8|90
1597857900000|2020-08-19 17:25:00|29.17|28.81|29.3|28.94|29.32|28.96|29.17|28.81|57
1597858200000|2020-08-19 17:30:00|29.31|28.95|29.37|29.01|29.37|29.01|29.31|28.95|59
1597858500000|2020-08-19 17:35:00|29.38|29.02|29.33|28.97|29.39|29.03|29.31|28.95|72
1597858800000|2020-08-19 17:40:00|29.32|28.96|29.33|28.97|29.34|28.98|29.29|28.93|46
1597859100000|2020-08-19 17:45:00|29.32|28.96|29.36|29|29.41|29.05|29.32|28.96|68
1597859400000|2020-08-19 17:50:00|29.35|28.99|29.35|28.99|29.4|29.04|29.35|28.99|53
1597859700000|2020-08-19 17:55:00|29.34|28.98|29.35|28.99|29.37|29.01|29.31|28.95|53
1597860000000|2020-08-19 18:00:00|29.33|28.97|29.29|28.93|29.34|28.98|29.21|28.85|77
1597860300000|2020-08-19 18:05:00|29.3|28.94|29.19|28.83|29.32|28.96|29.19|28.83|84
1597860600000|2020-08-19 18:10:00|29.2|28.84|29.17|28.81|29.22|28.86|29.16|28.8|50
1597860900000|2020-08-19 18:15:00|29.18|28.82|29.08|28.72|29.19|28.83|29.02|28.66|137
1597861200000|2020-08-19 18:20:00|29.09|28.73|29.04|28.68|29.12|28.76|29.01|28.65|112
1597861500000|2020-08-19 18:25:00|29.05|28.69|29.01|28.65|29.06|28.7|28.97|28.61|86
1597861800000|2020-08-19 18:30:00|29|28.64|28.93|28.57|29.02|28.66|28.9|28.54|121
1597862100000|2020-08-19 18:35:00|28.94|28.58|28.85|28.49|28.95|28.59|28.79|28.43|96
1597862400000|2020-08-19 18:40:00|28.86|28.5|28.91|28.55|28.91|28.55|28.8|28.44|92
1597862700000|2020-08-19 18:45:00|28.92|28.56|28.92|28.56|28.96|28.6|28.87|28.51|87
1597863000000|2020-08-19 18:50:00|28.91|28.55|28.94|28.58|28.95|28.59|28.87|28.51|54
1597863300000|2020-08-19 18:55:00|28.95|28.59|29.06|28.7|29.08|28.72|28.95|28.59|95
1597863600000|2020-08-19 19:00:00|29.07|28.71|29.05|28.69|29.08|28.72|29.03|28.67|56
1597863900000|2020-08-19 19:05:00|29.06|28.7|29.01|28.65|29.06|28.7|29|28.64|36
1597864200000|2020-08-19 19:10:00|29.02|28.66|28.63|28.27|29.02|28.66|28.62|28.26|161
1597864500000|2020-08-19 19:15:00|28.64|28.28|28.77|28.41|28.77|28.41|28.57|28.21|147
1597864800000|2020-08-19 19:20:00|28.76|28.4|28.75|28.39|28.83|28.47|28.75|28.39|48
1597865100000|2020-08-19 19:25:00|28.76|28.4|28.86|28.5|28.86|28.5|28.74|28.38|58
1597865400000|2020-08-19 19:30:00|28.85|28.49|28.86|28.5|28.88|28.52|28.83|28.47|40
1597865700000|2020-08-19 19:35:00|28.85|28.49|28.77|28.41|28.87|28.51|28.76|28.4|64
1597866000000|2020-08-19 19:40:00|28.78|28.42|28.67|28.31|28.79|28.43|28.65|28.29|86
1597866300000|2020-08-19 19:45:00|28.66|28.3|28.63|28.27|28.69|28.33|28.57|28.21|103
1597866600000|2020-08-19 19:50:00|28.62|28.26|28.66|28.3|28.67|28.31|28.59|28.23|102
1597866900000|2020-08-19 19:55:00|28.67|28.31|28.58|28.22|28.7|28.34|28.58|28.22|75
1597867200000|2020-08-19 20:00:00|28.57|28.21|28.67|28.31|28.67|28.31|28.57|28.21|75
1597867500000|2020-08-19 20:05:00|28.66|28.3|28.61|28.25|28.68|28.32|28.61|28.25|63
1597867800000|2020-08-19 20:10:00|28.62|28.26|28.43|28.07|28.62|28.26|28.43|28.07|75
1597868100000|2020-08-19 20:15:00|28.42|28.06|28.3|27.94|28.43|28.07|28.24|27.88|158
1597868400000|2020-08-19 20:20:00|28.29|27.93|28.42|28.06|28.46|28.1|28.12|27.76|181
1597868700000|2020-08-19 20:25:00|28.43|28.07|28.53|28.17|28.56|28.2|28.42|28.06|65
1597869000000|2020-08-19 20:30:00|28.54|28.18|28.6|28.24|28.64|28.28|28.52|28.16|62
1597869300000|2020-08-19 20:35:00|28.61|28.25|28.6|28.24|28.67|28.31|28.53|28.17|73
1597869600000|2020-08-19 20:40:00|28.59|28.23|28.67|28.31|28.69|28.33|28.58|28.22|43
1597869900000|2020-08-19 20:45:00|28.69|28.33|28.66|28.3|28.69|28.33|28.64|28.28|39
1597870200000|2020-08-19 20:50:00|28.65|28.29|28.62|28.26|28.65|28.29|28.61|28.25|33
1597870500000|2020-08-19 20:55:00|28.63|28.27|28.76|28.4|28.77|28.41|28.61|28.25|75
1597870800000|2020-08-19 21:00:00|28.77|28.41|28.9|28.54|28.9|28.54|28.76|28.4|28
1597871100000|2020-08-19 21:05:00|28.91|28.55|28.84|28.48|28.91|28.55|28.83|28.47|43
1597871400000|2020-08-19 21:10:00|28.83|28.47|28.81|28.45|28.85|28.49|28.79|28.43|57
1597871700000|2020-08-19 21:15:00|28.82|28.46|28.87|28.51|28.89|28.53|28.8|28.44|28
1597872000000|2020-08-19 21:20:00|28.86|28.5|28.95|28.59|28.95|28.59|28.79|28.43|60
1597872300000|2020-08-19 21:25:00|28.94|28.58|29.01|28.65|29.02|28.66|28.94|28.58|28
1597872600000|2020-08-19 21:30:00|29.02|28.66|28.94|28.58|29.02|28.66|28.93|28.57|37
1597872900000|2020-08-19 21:35:00|28.95|28.59|29.08|28.72|29.08|28.72|28.94|28.58|44
1597873200000|2020-08-19 21:40:00|29.09|28.73|28.93|28.57|29.1|28.74|28.92|28.56|76
1597873500000|2020-08-19 21:45:00|28.92|28.56|29.01|28.65|29.02|28.66|28.91|28.55|43
1597873800000|2020-08-19 21:50:00|29|28.64|28.93|28.57|29.01|28.65|28.88|28.52|74
1597874100000|2020-08-19 21:55:00|28.94|28.58|28.9|28.54|28.98|28.62|28.88|28.52|92
1597874400000|2020-08-19 22:00:00|28.91|28.55|28.88|28.52|28.98|28.62|28.86|28.5|86
1597874700000|2020-08-19 22:05:00|28.89|28.53|29.02|28.66|29.02|28.66|28.89|28.53|51
1597875000000|2020-08-19 22:10:00|29.03|28.67|29.1|28.74|29.11|28.75|29.02|28.66|48
1597875300000|2020-08-19 22:15:00|29.11|28.75|29.15|28.79|29.16|28.8|29.11|28.75|41
1597875600000|2020-08-19 22:20:00|29.14|28.78|29.11|28.75|29.14|28.78|29.06|28.7|67
1597875900000|2020-08-19 22:25:00|29.12|28.76|29.15|28.79|29.16|28.8|29.12|28.76|26
1597876200000|2020-08-19 22:30:00|29.16|28.8|29.08|28.72|29.17|28.81|29.06|28.7|63
1597876500000|2020-08-19 22:35:00|29.07|28.71|29.03|28.67|29.08|28.72|29|28.64|37
1597876800000|2020-08-19 22:40:00|29.02|28.66|29.11|28.75|29.13|28.77|29|28.64|44
1597877100000|2020-08-19 22:45:00|29.12|28.76|29.17|28.81|29.18|28.82|29.12|28.76|32
1597877400000|2020-08-19 22:50:00|29.16|28.8|29.15|28.79|29.17|28.81|29.13|28.77|34
1597877700000|2020-08-19 22:55:00|29.16|28.8|29.12|28.76|29.17|28.81|29.1|28.74|47
1597878000000|2020-08-19 23:00:00|29.13|28.77|29.09|28.73|29.16|28.8|29.09|28.73|27
1597878300000|2020-08-19 23:05:00|29.1|28.74|29.08|28.72|29.1|28.74|29.07|28.71|21
1597878600000|2020-08-19 23:10:00|29.09|28.73|29.04|28.68|29.11|28.75|29.04|28.68|34
1597878900000|2020-08-19 23:15:00|29.03|28.67|29.13|28.77|29.16|28.8|29.03|28.67|38
1597879200000|2020-08-19 23:20:00|29.15|28.79|29.2|28.84|29.2|28.84|29.14|28.78|14
1597879500000|2020-08-19 23:25:00|29.21|28.85|29.32|28.96|29.32|28.96|29.2|28.84|27
1597879800000|2020-08-19 23:30:00|29.33|28.97|29.36|29|29.42|29.06|29.33|28.97|37
1597880100000|2020-08-19 23:35:00|29.37|29.01|29.25|28.89|29.37|29.01|29.22|28.86|64
1597880400000|2020-08-19 23:40:00|29.24|28.88|29.22|28.86|29.28|28.92|29.2|28.84|45
1597880700000|2020-08-19 23:45:00|29.2|28.84|29.23|28.87|29.32|28.96|29.19|28.83|58
1597881000000|2020-08-19 23:50:00|29.24|28.88|29.14|28.78|29.26|28.9|29.13|28.77|68
1597881300000|2020-08-19 23:55:00|29.13|28.77|29.16|28.8|29.17|28.81|29.1|28.74|51
1597881600000|2020-08-20 00:00:00|29.18|28.82|29.19|28.83|29.33|28.97|29.16|28.8|117
1597881900000|2020-08-20 00:05:00|29.2|28.84|29.21|28.85|29.22|28.86|29.17|28.81|71
1597882200000|2020-08-20 00:10:00|29.22|28.86|29.31|28.95|29.31|28.95|29.22|28.86|87
1597882500000|2020-08-20 00:15:00|29.32|28.96|29.32|28.96|29.34|28.98|29.31|28.95|56
1597882800000|2020-08-20 00:20:00|29.33|28.97|29.42|29.06|29.45|29.09|29.32|28.96|87
1597883100000|2020-08-20 00:25:00|29.41|29.05|29.39|29.03|29.45|29.09|29.36|29|57
1597883400000|2020-08-20 00:30:00|29.4|29.04|29.37|29.01|29.42|29.06|29.36|29|52
1597883700000|2020-08-20 00:35:00|29.36|29|29.38|29.02|29.38|29.02|29.31|28.95|39
1597884000000|2020-08-20 00:40:00|29.39|29.03|29.38|29.02|29.4|29.04|29.36|29|24
1597884300000|2020-08-20 00:45:00|29.39|29.03|29.41|29.05|29.43|29.07|29.38|29.02|54
1597884600000|2020-08-20 00:50:00|29.4|29.04|29.4|29.04|29.41|29.05|29.35|28.99|53
1597884900000|2020-08-20 00:55:00|29.41|29.05|29.37|29.01|29.44|29.08|29.36|29|81
1597885200000|2020-08-20 01:00:00|29.38|29.02|29.44|29.08|29.45|29.09|29.37|29.01|61
1597885500000|2020-08-20 01:05:00|29.43|29.07|29.46|29.1|29.46|29.1|29.41|29.05|33
1597885800000|2020-08-20 01:10:00|29.45|29.09|29.45|29.09|29.47|29.11|29.43|29.07|115
1597886100000|2020-08-20 01:15:00|29.46|29.1|29.39|29.03|29.46|29.1|29.38|29.02|71
1597886400000|2020-08-20 01:20:00|29.38|29.02|29.27|28.91|29.39|29.03|29.27|28.91|88
1597886700000|2020-08-20 01:25:00|29.28|28.92|29.23|28.87|29.3|28.94|29.23|28.87|95
1597887000000|2020-08-20 01:30:00|29.24|28.88|29.25|28.89|29.31|28.95|29.23|28.87|35
1597887300000|2020-08-20 01:35:00|29.26|28.9|29.25|28.89|29.27|28.91|29.21|28.85|74
1597887600000|2020-08-20 01:40:00|29.26|28.9|29.36|29|29.36|29|29.25|28.89|42
1597887900000|2020-08-20 01:45:00|29.35|28.99|29.32|28.96|29.37|29.01|29.3|28.94|94
1597888200000|2020-08-20 01:50:00|29.31|28.95|29.23|28.87|29.32|28.96|29.22|28.86|74
1597888500000|2020-08-20 01:55:00|29.24|28.88|29.21|28.85|29.25|28.89|29.21|28.85|36
1597888800000|2020-08-20 02:00:00|29.22|28.86|29.24|28.88|29.27|28.91|29.22|28.86|35
1597889100000|2020-08-20 02:05:00|29.22|28.86|29.2|28.84|29.24|28.88|29.19|28.83|43
1597889400000|2020-08-20 02:10:00|29.21|28.85|29.21|28.85|29.25|28.89|29.2|28.84|60
1597889700000|2020-08-20 02:15:00|29.22|28.86|29.19|28.83|29.24|28.88|29.19|28.83|20
1597890000000|2020-08-20 02:20:00|29.2|28.84|29.15|28.79|29.2|28.84|29.12|28.76|89
1597890300000|2020-08-20 02:25:00|29.13|28.77|29.13|28.77|29.17|28.81|29.12|28.76|24
1597890600000|2020-08-20 02:30:00|29.12|28.76|29.11|28.75|29.14|28.78|29.1|28.74|40
1597890900000|2020-08-20 02:35:00|29.1|28.74|29.12|28.76|29.14|28.78|29.1|28.74|33
1597891200000|2020-08-20 02:40:00|29.11|28.75|29.06|28.7|29.12|28.76|29.02|28.66|80
1597891500000|2020-08-20 02:45:00|29.05|28.69|29.02|28.66|29.06|28.7|29.02|28.66|42
1597891800000|2020-08-20 02:50:00|29.03|28.67|28.95|28.59|29.03|28.67|28.91|28.55|91
1597892100000|2020-08-20 02:55:00|28.96|28.6|28.93|28.57|28.97|28.61|28.92|28.56|56
1597892400000|2020-08-20 03:00:00|28.94|28.58|28.94|28.58|28.96|28.6|28.91|28.55|66
1597892700000|2020-08-20 03:05:00|28.95|28.59|29.05|28.69|29.06|28.7|28.93|28.57|46
1597893000000|2020-08-20 03:10:00|29.04|28.68|29.06|28.7|29.06|28.7|29|28.64|57
1597893300000|2020-08-20 03:15:00|29.07|28.71|29.01|28.65|29.1|28.74|29|28.64|52
1597893600000|2020-08-20 03:20:00|29.02|28.66|29.14|28.78|29.14|28.78|29.02|28.66|59
1597893900000|2020-08-20 03:25:00|29.15|28.79|29.05|28.69|29.16|28.8|29.05|28.69|49
1597894200000|2020-08-20 03:30:00|29.06|28.7|29.02|28.66|29.06|28.7|29.01|28.65|30
1597894500000|2020-08-20 03:35:00|29.03|28.67|28.97|28.61|29.04|28.68|28.96|28.6|31
1597894800000|2020-08-20 03:40:00|28.95|28.59|28.92|28.56|28.96|28.6|28.91|28.55|26
1597895100000|2020-08-20 03:45:00|28.91|28.55|28.95|28.59|28.95|28.59|28.87|28.51|41
1597895400000|2020-08-20 03:50:00|28.96|28.6|28.96|28.6|29.03|28.67|28.95|28.59|52
1597895700000|2020-08-20 03:55:00|28.95|28.59|28.91|28.55|28.96|28.6|28.87|28.51|29
1597896000000|2020-08-20 04:00:00|28.9|28.54|28.85|28.49|28.99|28.63|28.85|28.49|72
1597896300000|2020-08-20 04:05:00|28.84|28.48|28.92|28.56|28.92|28.56|28.84|28.48|48
1597896600000|2020-08-20 04:10:00|28.93|28.57|28.95|28.59|28.99|28.63|28.91|28.55|33
1597896900000|2020-08-20 04:15:00|28.94|28.58|29|28.64|29.01|28.65|28.93|28.57|29
1597897200000|2020-08-20 04:20:00|29.01|28.65|29|28.64|29.01|28.65|28.99|28.63|20
1597897500000|2020-08-20 04:25:00|29.01|28.65|29.04|28.68|29.05|28.69|29.01|28.65|32
1597897800000|2020-08-20 04:30:00|29.03|28.67|29.05|28.69|29.06|28.7|29.03|28.67|11
1597898100000|2020-08-20 04:35:00|29.06|28.7|29.08|28.72|29.09|28.73|29.05|28.69|29
1597898400000|2020-08-20 04:40:00|29.09|28.73|29.01|28.65|29.09|28.73|29.01|28.65|44
1597898700000|2020-08-20 04:45:00|29|28.64|28.96|28.6|29|28.64|28.95|28.59|50
1597899000000|2020-08-20 04:50:00|28.97|28.61|28.94|28.58|29.01|28.65|28.94|28.58|32
1597899300000|2020-08-20 04:55:00|28.95|28.59|28.99|28.63|29.01|28.65|28.94|28.58|37
1597899600000|2020-08-20 05:00:00|28.98|28.62|28.93|28.57|28.99|28.63|28.91|28.55|76
1597899900000|2020-08-20 05:05:00|28.94|28.58|28.89|28.53|28.94|28.58|28.88|28.52|38
1597900200000|2020-08-20 05:10:00|28.88|28.52|28.85|28.49|28.91|28.55|28.85|28.49|52
1597900500000|2020-08-20 05:15:00|28.84|28.48|28.94|28.58|28.94|28.58|28.84|28.48|47
1597900800000|2020-08-20 05:20:00|28.93|28.57|28.87|28.51|28.95|28.59|28.85|28.49|82
1597901100000|2020-08-20 05:25:00|28.86|28.5|28.93|28.57|28.93|28.57|28.86|28.5|53
1597901400000|2020-08-20 05:30:00|28.94|28.58|28.91|28.55|28.96|28.6|28.91|28.55|18
1597901700000|2020-08-20 05:35:00|28.92|28.56|28.91|28.55|28.95|28.59|28.9|28.54|58
1597902000000|2020-08-20 05:40:00|28.92|28.56|28.85|28.49|28.94|28.58|28.85|28.49|49
1597902300000|2020-08-20 05:45:00|28.86|28.5|28.9|28.54|28.9|28.54|28.85|28.49|23
1597902600000|2020-08-20 05:50:00|28.89|28.53|28.88|28.52|28.9|28.54|28.87|28.51|36
1597902900000|2020-08-20 05:55:00|28.89|28.53|28.85|28.49|28.89|28.53|28.85|28.49|23
1597903200000|2020-08-20 06:00:00|28.84|28.48|28.73|28.37|28.85|28.49|28.73|28.37|45
1597903500000|2020-08-20 06:05:00|28.74|28.38|28.81|28.45|28.81|28.45|28.66|28.3|71
1597903800000|2020-08-20 06:10:00|28.82|28.46|28.96|28.6|28.96|28.6|28.82|28.46|53
1597904100000|2020-08-20 06:15:00|28.97|28.61|29.03|28.67|29.07|28.71|28.97|28.61|80
1597904400000|2020-08-20 06:20:00|29.04|28.68|29.1|28.74|29.11|28.75|29.03|28.67|27
1597904700000|2020-08-20 06:25:00|29.11|28.75|29.1|28.74|29.17|28.81|29.1|28.74|90
1597905000000|2020-08-20 06:30:00|29.11|28.75|29.09|28.73|29.11|28.75|29.04|28.68|67
1597905300000|2020-08-20 06:35:00|29.08|28.72|29.07|28.71|29.09|28.73|29.05|28.69|55
1597905600000|2020-08-20 06:40:00|29.08|28.72|29.13|28.77|29.14|28.78|29.08|28.72|69
1597905900000|2020-08-20 06:45:00|29.14|28.78|29.09|28.73|29.16|28.8|29.07|28.71|54
1597906200000|2020-08-20 06:50:00|29.08|28.72|29.12|28.76|29.15|28.79|29.08|28.72|62
1597906500000|2020-08-20 06:55:00|29.13|28.77|29.15|28.79|29.15|28.79|29.12|28.76|19
1597906800000|2020-08-20 07:00:00|29.16|28.8|29.16|28.8|29.17|28.81|29.15|28.79|27
1597907100000|2020-08-20 07:05:00|29.17|28.81|29.11|28.75|29.17|28.81|29.1|28.74|36
1597907400000|2020-08-20 07:10:00|29.12|28.76|29.17|28.81|29.19|28.83|29.11|28.75|40
1597907700000|2020-08-20 07:15:00|29.16|28.8|29.16|28.8|29.18|28.82|29.16|28.8|29
1597908000000|2020-08-20 07:20:00|29.17|28.81|29.17|28.81|29.18|28.82|29.15|28.79|97
1597908300000|2020-08-20 07:25:00|29.18|28.82|29.13|28.77|29.18|28.82|29.12|28.76|101
1597908600000|2020-08-20 07:30:00|29.14|28.78|29.09|28.73|29.15|28.79|29.05|28.69|60
1597908900000|2020-08-20 07:35:00|29.08|28.72|29.06|28.7|29.08|28.72|29.05|28.69|43
1597909200000|2020-08-20 07:40:00|29.05|28.69|29.01|28.65|29.06|28.7|28.97|28.61|102
1597909500000|2020-08-20 07:45:00|29|28.64|29.03|28.67|29.08|28.72|29|28.64|91
1597909800000|2020-08-20 07:50:00|29.02|28.66|29.03|28.67|29.04|28.68|28.97|28.61|80
1597910100000|2020-08-20 07:55:00|29.02|28.66|28.99|28.63|29.03|28.67|28.97|28.61|74
1597910400000|2020-08-20 08:00:00|29|28.64|29.04|28.68|29.08|28.72|29|28.64|101
1597910700000|2020-08-20 08:05:00|29.05|28.69|28.97|28.61|29.07|28.71|28.93|28.57|118
1597911000000|2020-08-20 08:10:00|28.96|28.6|28.91|28.55|29.01|28.65|28.91|28.55|54
1597911300000|2020-08-20 08:15:00|28.92|28.56|28.95|28.59|28.96|28.6|28.91|28.55|37
1597911600000|2020-08-20 08:20:00|28.94|28.58|28.94|28.58|28.95|28.59|28.92|28.56|28
1597911900000|2020-08-20 08:25:00|28.93|28.57|28.93|28.57|28.94|28.58|28.91|28.55|42
1597912200000|2020-08-20 08:30:00|28.92|28.56|28.94|28.58|28.95|28.59|28.92|28.56|35
1597912500000|2020-08-20 08:35:00|28.93|28.57|28.97|28.61|28.98|28.62|28.93|28.57|33
1597912800000|2020-08-20 08:40:00|28.98|28.62|28.97|28.61|28.98|28.62|28.97|28.61|4
1597913100000|2020-08-20 08:45:00|28.98|28.62|29.02|28.66|29.06|28.7|28.98|28.62|64
1597913400000|2020-08-20 08:50:00|29.03|28.67|29.03|28.67|29.04|28.68|29.02|28.66|25
1597913700000|2020-08-20 08:55:00|29.04|28.68|29.07|28.71|29.09|28.73|29.03|28.67|25
1597914000000|2020-08-20 09:00:00|29.06|28.7|28.99|28.63|29.07|28.71|28.97|28.61|44
1597914300000|2020-08-20 09:05:00|29|28.64|29.01|28.65|29.02|28.66|28.99|28.63|16
1597914600000|2020-08-20 09:10:00|29.02|28.66|29.07|28.71|29.07|28.71|29.01|28.65|16
1597914900000|2020-08-20 09:15:00|29.08|28.72|29.1|28.74|29.11|28.75|29.08|28.72|35
1597915200000|2020-08-20 09:20:00|29.09|28.73|29.12|28.76|29.12|28.76|29.06|28.7|51
1597915500000|2020-08-20 09:25:00|29.11|28.75|29.13|28.77|29.14|28.78|29.1|28.74|31
1597915800000|2020-08-20 09:30:00|29.14|28.78|29.13|28.77|29.15|28.79|29.08|28.72|31
1597916100000|2020-08-20 09:35:00|29.12|28.76|29.1|28.74|29.12|28.76|29.08|28.72|23
1597916400000|2020-08-20 09:40:00|29.11|28.75|29.13|28.77|29.13|28.77|29.08|28.72|38
1597916700000|2020-08-20 09:45:00|29.14|28.78|29.2|28.84|29.2|28.84|29.14|28.78|30
1597917000000|2020-08-20 09:50:00|29.19|28.83|29.17|28.81|29.2|28.84|29.17|28.81|36
1597917300000|2020-08-20 09:55:00|29.18|28.82|29.19|28.83|29.2|28.84|29.18|28.82|16
1597917600000|2020-08-20 10:00:00|29.2|28.84|29.28|28.92|29.28|28.92|29.19|28.83|28
1597917900000|2020-08-20 10:05:00|29.27|28.91|29.25|28.89|29.28|28.92|29.24|28.88|25
1597918200000|2020-08-20 10:10:00|29.26|28.9|29.2|28.84|29.26|28.9|29.2|28.84|77
1597918500000|2020-08-20 10:15:00|29.21|28.85|29.16|28.8|29.21|28.85|29.13|28.77|44
1597918800000|2020-08-20 10:20:00|29.15|28.79|29.15|28.79|29.17|28.81|29.14|28.78|31
1597919100000|2020-08-20 10:25:00|29.14|28.78|29.18|28.82|29.18|28.82|29.13|28.77|23
1597919400000|2020-08-20 10:30:00|29.19|28.83|29.12|28.76|29.19|28.83|29.12|28.76|40
1597919700000|2020-08-20 10:35:00|29.11|28.75|29.17|28.81|29.17|28.81|29.11|28.75|26
1597920000000|2020-08-20 10:40:00|29.18|28.82|29.15|28.79|29.18|28.82|29.13|28.77|51
1597920300000|2020-08-20 10:45:00|29.14|28.78|29.12|28.76|29.14|28.78|29.1|28.74|27
1597920600000|2020-08-20 10:50:00|29.11|28.75|29.1|28.74|29.15|28.79|29.09|28.73|69
1597920900000|2020-08-20 10:55:00|29.09|28.73|29.18|28.82|29.18|28.82|29.07|28.71|48
1597921200000|2020-08-20 11:00:00|29.17|28.81|29.18|28.82|29.18|28.82|29.16|28.8|31
1597921500000|2020-08-20 11:05:00|29.17|28.81|29.11|28.75|29.18|28.82|29.1|28.74|100
1597921800000|2020-08-20 11:10:00|29.1|28.74|29.15|28.79|29.16|28.8|29.09|28.73|85
1597922100000|2020-08-20 11:15:00|29.16|28.8|29.11|28.75|29.17|28.81|29.1|28.74|90
1597922400000|2020-08-20 11:20:00|29.12|28.76|29.13|28.77|29.14|28.78|29.08|28.72|67
1597922700000|2020-08-20 11:25:00|29.12|28.76|29.12|28.76|29.14|28.78|29.09|28.73|59
1597923000000|2020-08-20 11:30:00|29.11|28.75|29.11|28.75|29.12|28.76|29.07|28.71|67
1597923300000|2020-08-20 11:35:00|29.1|28.74|29.09|28.73|29.11|28.75|29.08|28.72|63
1597923600000|2020-08-20 11:40:00|29.1|28.74|29.13|28.77|29.13|28.77|29.09|28.73|30
1597923900000|2020-08-20 11:45:00|29.16|28.8|29.19|28.83|29.19|28.83|29.13|28.77|20
1597924200000|2020-08-20 11:50:00|29.18|28.82|29.27|28.91|29.27|28.91|29.18|28.82|34
1597924500000|2020-08-20 11:55:00|29.26|28.9|29.33|28.97|29.33|28.97|29.26|28.9|26
1597924800000|2020-08-20 12:00:00|29.34|28.98|29.41|29.05|29.43|29.07|29.34|28.98|79
1597925100000|2020-08-20 12:05:00|29.39|29.03|29.4|29.04|29.43|29.07|29.35|28.99|48
1597925400000|2020-08-20 12:10:00|29.41|29.05|29.41|29.05|29.44|29.08|29.39|29.03|58
1597925700000|2020-08-20 12:15:00|29.42|29.06|29.4|29.04|29.44|29.08|29.4|29.04|44
1597926000000|2020-08-20 12:20:00|29.41|29.05|29.43|29.07|29.44|29.08|29.38|29.02|42
1597926300000|2020-08-20 12:25:00|29.42|29.06|29.33|28.97|29.43|29.07|29.33|28.97|27
1597926600000|2020-08-20 12:30:00|29.34|28.98|29.36|29|29.37|29.01|29.33|28.97|41
1597926900000|2020-08-20 12:35:00|29.37|29.01|29.37|29.01|29.39|29.03|29.34|28.98|55
1597927200000|2020-08-20 12:40:00|29.36|29|29.35|28.99|29.36|29|29.33|28.97|31
1597927500000|2020-08-20 12:45:00|29.34|28.98|29.39|29.03|29.4|29.04|29.32|28.96|20
1597927800000|2020-08-20 12:50:00|29.4|29.04|29.36|29|29.43|29.07|29.33|28.97|75
1597928100000|2020-08-20 12:55:00|29.35|28.99|29.35|28.99|29.37|29.01|29.3|28.94|44
1597928400000|2020-08-20 13:00:00|29.36|29|29.32|28.96|29.36|29|29.3|28.94|26
1597928700000|2020-08-20 13:05:00|29.31|28.95|29.35|28.99|29.35|28.99|29.26|28.9|71
1597929000000|2020-08-20 13:10:00|29.34|28.98|29.29|28.93|29.35|28.99|29.25|28.89|56
1597929300000|2020-08-20 13:15:00|29.3|28.94|29.31|28.95|29.33|28.97|29.27|28.91|110
1597929600000|2020-08-20 13:20:00|29.32|28.96|29.27|28.91|29.34|28.98|29.26|28.9|38
1597929900000|2020-08-20 13:25:00|29.25|28.89|29.27|28.91|29.3|28.94|29.25|28.89|25
1597930200000|2020-08-20 13:30:00|29.28|28.92|29.34|28.98|29.34|28.98|29.28|28.92|37
1597930500000|2020-08-20 13:35:00|29.35|28.99|29.36|29|29.37|29.01|29.34|28.98|61
1597930800000|2020-08-20 13:40:00|29.35|28.99|29.29|28.93|29.35|28.99|29.29|28.93|27
1597931100000|2020-08-20 13:45:00|29.28|28.92|29.32|28.96|29.32|28.96|29.26|28.9|34
1597931400000|2020-08-20 13:50:00|29.31|28.95|29.37|29.01|29.37|29.01|29.31|28.95|20
1597931700000|2020-08-20 13:55:00|29.36|29|29.4|29.04|29.4|29.04|29.36|29|36
1597932000000|2020-08-20 14:00:00|29.39|29.03|29.35|28.99|29.4|29.04|29.34|28.98|32
1597932300000|2020-08-20 14:05:00|29.34|28.98|29.36|29|29.36|29|29.31|28.95|29
1597932600000|2020-08-20 14:10:00|29.34|28.98|29.35|28.99|29.36|29|29.32|28.96|35
1597932900000|2020-08-20 14:15:00|29.36|29|29.36|29|29.37|29.01|29.34|28.98|27
1597933200000|2020-08-20 14:20:00|29.37|29.01|29.38|29.02|29.38|29.02|29.34|28.98|8
1597933500000|2020-08-20 14:25:00|29.39|29.03|29.44|29.08|29.44|29.08|29.37|29.01|24
1597933800000|2020-08-20 14:30:00|29.45|29.09|29.43|29.07|29.45|29.09|29.42|29.06|11
1597934100000|2020-08-20 14:35:00|29.45|29.09|29.45|29.09|29.47|29.11|29.44|29.08|32
1597934400000|2020-08-20 14:40:00|29.46|29.1|29.54|29.18|29.54|29.18|29.44|29.08|23
1597934700000|2020-08-20 14:45:00|29.53|29.17|29.54|29.18|29.54|29.18|29.49|29.13|28
1597935000000|2020-08-20 14:50:00|29.53|29.17|29.51|29.15|29.55|29.19|29.51|29.15|44
1597935300000|2020-08-20 14:55:00|29.52|29.16|29.55|29.19|29.57|29.21|29.51|29.15|31
1597935600000|2020-08-20 15:00:00|29.54|29.18|29.56|29.2|29.57|29.21|29.5|29.14|32
1597935900000|2020-08-20 15:05:00|29.57|29.21|29.44|29.08|29.58|29.22|29.4|29.04|90
1597936200000|2020-08-20 15:10:00|29.45|29.09|29.43|29.07|29.45|29.09|29.41|29.05|35
1597936500000|2020-08-20 15:15:00|29.42|29.06|29.51|29.15|29.52|29.16|29.42|29.06|28
1597936800000|2020-08-20 15:20:00|29.49|29.13|29.44|29.08|29.51|29.15|29.43|29.07|73
1597937100000|2020-08-20 15:25:00|29.43|29.07|29.44|29.08|29.47|29.11|29.42|29.06|55
1597937400000|2020-08-20 15:30:00|29.43|29.07|29.48|29.12|29.49|29.13|29.43|29.07|44
1597937700000|2020-08-20 15:35:00|29.46|29.1|29.55|29.19|29.55|29.19|29.45|29.09|46
1597938000000|2020-08-20 15:40:00|29.54|29.18|29.59|29.23|29.6|29.24|29.54|29.18|57
1597938300000|2020-08-20 15:45:00|29.58|29.22|29.58|29.22|29.6|29.24|29.56|29.2|68
1597938600000|2020-08-20 15:50:00|29.57|29.21|29.6|29.24|29.62|29.26|29.55|29.19|49
1597938900000|2020-08-20 15:55:00|29.61|29.25|29.64|29.28|29.65|29.29|29.6|29.24|22
1597939200000|2020-08-20 16:00:00|29.65|29.29|29.51|29.15|29.67|29.31|29.51|29.15|151
1597939500000|2020-08-20 16:05:00|29.5|29.14|29.46|29.1|29.53|29.17|29.44|29.08|110
1597939800000|2020-08-20 16:10:00|29.47|29.11|29.49|29.13|29.52|29.16|29.45|29.09|79
1597940100000|2020-08-20 16:15:00|29.5|29.14|29.45|29.09|29.52|29.16|29.45|29.09|86
1597940400000|2020-08-20 16:20:00|29.44|29.08|29.45|29.09|29.49|29.13|29.42|29.06|58
1597940700000|2020-08-20 16:25:00|29.46|29.1|29.48|29.12|29.5|29.14|29.44|29.08|56
1597941000000|2020-08-20 16:30:00|29.49|29.13|29.4|29.04|29.49|29.13|29.36|29|101
1597941300000|2020-08-20 16:35:00|29.39|29.03|29.46|29.1|29.46|29.1|29.35|28.99|101
1597941600000|2020-08-20 16:40:00|29.47|29.11|29.5|29.14|29.54|29.18|29.46|29.1|64
1597941900000|2020-08-20 16:45:00|29.51|29.15|29.49|29.13|29.54|29.18|29.48|29.12|87
1597942200000|2020-08-20 16:50:00|29.48|29.12|29.49|29.13|29.51|29.15|29.47|29.11|48
1597942500000|2020-08-20 16:55:00|29.48|29.12|29.45|29.09|29.5|29.14|29.45|29.09|38
1597942800000|2020-08-20 17:00:00|29.44|29.08|29.48|29.12|29.54|29.18|29.42|29.06|70
1597943100000|2020-08-20 17:05:00|29.47|29.11|29.4|29.04|29.48|29.12|29.4|29.04|34
1597943400000|2020-08-20 17:10:00|29.41|29.05|29.43|29.07|29.43|29.07|29.38|29.02|41
1597943700000|2020-08-20 17:15:00|29.42|29.06|29.44|29.08|29.47|29.11|29.42|29.06|29
1597944000000|2020-08-20 17:20:00|29.43|29.07|29.44|29.08|29.47|29.11|29.41|29.05|66
1597944300000|2020-08-20 17:25:00|29.43|29.07|29.42|29.06|29.48|29.12|29.38|29.02|60
1597944600000|2020-08-20 17:30:00|29.41|29.05|29.36|29|29.42|29.06|29.34|28.98|41
1597944900000|2020-08-20 17:35:00|29.35|28.99|29.28|28.92|29.35|28.99|29.28|28.92|53
1597945200000|2020-08-20 17:40:00|29.29|28.93|29.26|28.9|29.29|28.93|29.25|28.89|38
1597945500000|2020-08-20 17:45:00|29.27|28.91|29.23|28.87|29.27|28.91|29.19|28.83|36
1597945800000|2020-08-20 17:50:00|29.24|28.88|29.28|28.92|29.28|28.92|29.24|28.88|35
1597946100000|2020-08-20 17:55:00|29.29|28.93|29.24|28.88|29.32|28.96|29.23|28.87|53
1597946400000|2020-08-20 18:00:00|29.25|28.89|29.25|28.89|29.27|28.91|29.2|28.84|49
1597946700000|2020-08-20 18:05:00|29.26|28.9|29.29|28.93|29.3|28.94|29.24|28.88|59
1597947000000|2020-08-20 18:10:00|29.28|28.92|29.25|28.89|29.29|28.93|29.25|28.89|86
1597947300000|2020-08-20 18:15:00|29.24|28.88|29.25|28.89|29.28|28.92|29.24|28.88|56
1597947600000|2020-08-20 18:20:00|29.24|28.88|29.24|28.88|29.25|28.89|29.21|28.85|25
1597947900000|2020-08-20 18:25:00|29.23|28.87|29.25|28.89|29.26|28.9|29.22|28.86|27
1597948200000|2020-08-20 18:30:00|29.26|28.9|29.26|28.9|29.29|28.93|29.25|28.89|33
1597948500000|2020-08-20 18:35:00|29.27|28.91|29.26|28.9|29.28|28.92|29.26|28.9|12
1597948800000|2020-08-20 18:40:00|29.25|28.89|29.27|28.91|29.27|28.91|29.23|28.87|35
1597949100000|2020-08-20 18:45:00|29.26|28.9|29.37|29.01|29.38|29.02|29.25|28.89|59
1597949400000|2020-08-20 18:50:00|29.36|29|29.36|29|29.4|29.04|29.34|28.98|39
1597949700000|2020-08-20 18:55:00|29.35|28.99|29.37|29.01|29.37|29.01|29.33|28.97|55
1597950000000|2020-08-20 19:00:00|29.36|29|29.35|28.99|29.37|29.01|29.34|28.98|40
1597950300000|2020-08-20 19:05:00|29.36|29|29.41|29.05|29.42|29.06|29.35|28.99|36
1597950600000|2020-08-20 19:10:00|29.42|29.06|29.37|29.01|29.42|29.06|29.37|29.01|42
1597950900000|2020-08-20 19:15:00|29.38|29.02|29.36|29|29.38|29.02|29.34|28.98|19
1597951200000|2020-08-20 19:20:00|29.35|28.99|29.34|28.98|29.35|28.99|29.31|28.95|30
1597951500000|2020-08-20 19:25:00|29.35|28.99|29.25|28.89|29.35|28.99|29.24|28.88|47
1597951800000|2020-08-20 19:30:00|29.26|28.9|29.23|28.87|29.26|28.9|29.23|28.87|22
1597952100000|2020-08-20 19:35:00|29.22|28.86|29.23|28.87|29.26|28.9|29.21|28.85|38
1597952400000|2020-08-20 19:40:00|29.22|28.86|29.29|28.93|29.29|28.93|29.22|28.86|32
1597952700000|2020-08-20 19:45:00|29.3|28.94|29.31|28.95|29.36|29|29.29|28.93|58
1597953000000|2020-08-20 19:50:00|29.32|28.96|29.32|28.96|29.32|28.96|29.3|28.94|39
1597953300000|2020-08-20 19:55:00|29.31|28.95|29.31|28.95|29.32|28.96|29.3|28.94|43
1597953600000|2020-08-20 20:00:00|29.32|28.96|29.3|28.94|29.33|28.97|29.3|28.94|23
1597953900000|2020-08-20 20:05:00|29.31|28.95|29.34|28.98|29.34|28.98|29.3|28.94|14
1597954200000|2020-08-20 20:10:00|29.33|28.97|29.37|29.01|29.38|29.02|29.32|28.96|33
1597954500000|2020-08-20 20:15:00|29.36|29|29.34|28.98|29.37|29.01|29.33|28.97|75
1597954800000|2020-08-20 20:20:00|29.35|28.99|29.37|29.01|29.38|29.02|29.33|28.97|87
1597955100000|2020-08-20 20:25:00|29.38|29.02|29.37|29.01|29.39|29.03|29.35|28.99|37
1597955400000|2020-08-20 20:30:00|29.38|29.02|29.36|29|29.38|29.02|29.35|28.99|35
1597955700000|2020-08-20 20:35:00|29.35|28.99|29.34|28.98|29.37|29.01|29.32|28.96|30
1597956000000|2020-08-20 20:40:00|29.33|28.97|29.31|28.95|29.35|28.99|29.3|28.94|26
1597956300000|2020-08-20 20:45:00|29.3|28.94|29.27|28.91|29.31|28.95|29.25|28.89|13
1597956600000|2020-08-20 20:50:00|29.28|28.92|29.32|28.96|29.34|28.98|29.28|28.92|37
1597956900000|2020-08-20 20:55:00|29.33|28.97|29.32|28.96|29.33|28.97|29.3|28.94|34
1597957200000|2020-08-20 21:00:00|29.31|28.95|29.34|28.98|29.34|28.98|29.3|28.94|12
1597957500000|2020-08-20 21:05:00|29.33|28.97|29.42|29.06|29.42|29.06|29.33|28.97|38
1597957800000|2020-08-20 21:10:00|29.44|29.08|29.44|29.08|29.44|29.08|29.44|29.08|1
1597958100000|2020-08-20 21:15:00|29.45|29.09|29.49|29.13|29.49|29.13|29.44|29.08|9
1597958400000|2020-08-20 21:20:00|29.47|29.11|29.45|29.09|29.49|29.13|29.44|29.08|9
1597958700000|2020-08-20 21:25:00|29.44|29.08|29.41|29.05|29.45|29.09|29.41|29.05|8
1597959000000|2020-08-20 21:30:00|29.4|29.04|29.4|29.04|29.45|29.09|29.4|29.04|15
1597959300000|2020-08-20 21:35:00|29.39|29.03|29.38|29.02|29.39|29.03|29.38|29.02|8
1597959600000|2020-08-20 21:40:00|29.39|29.03|29.4|29.04|29.41|29.05|29.37|29.01|24
1597959900000|2020-08-20 21:45:00|29.41|29.05|29.41|29.05|29.42|29.06|29.41|29.05|21
1597960200000|2020-08-20 21:50:00|29.4|29.04|29.36|29|29.4|29.04|29.36|29|29
1597960500000|2020-08-20 21:55:00|29.35|28.99|29.32|28.96|29.35|28.99|29.32|28.96|48
1597960800000|2020-08-20 22:00:00|29.33|28.97|29.33|28.97|29.34|28.98|29.25|28.89|51
1597961100000|2020-08-20 22:05:00|29.32|28.96|29.31|28.95|29.36|29|29.31|28.95|56
1597961400000|2020-08-20 22:10:00|29.3|28.94|29.29|28.93|29.31|28.95|29.29|28.93|18
1597961700000|2020-08-20 22:15:00|29.28|28.92|29.27|28.91|29.3|28.94|29.25|28.89|42
1597962000000|2020-08-20 22:20:00|29.28|28.92|29.35|28.99|29.36|29|29.28|28.92|42
1597962300000|2020-08-20 22:25:00|29.34|28.98|29.32|28.96|29.34|28.98|29.29|28.93|58
1597962600000|2020-08-20 22:30:00|29.3|28.94|29.29|28.93|29.31|28.95|29.27|28.91|38
1597962900000|2020-08-20 22:35:00|29.28|28.92|29.27|28.91|29.29|28.93|29.26|28.9|20
1597963200000|2020-08-20 22:40:00|29.28|28.92|29.24|28.88|29.28|28.92|29.23|28.87|55
1597963500000|2020-08-20 22:45:00|29.23|28.87|29.22|28.86|29.27|28.91|29.22|28.86|54
1597963800000|2020-08-20 22:50:00|29.21|28.85|29.19|28.83|29.22|28.86|29.17|28.81|45
1597964100000|2020-08-20 22:55:00|29.18|28.82|29.24|28.88|29.24|28.88|29.18|28.82|40
1597964400000|2020-08-20 23:00:00|29.25|28.89|29.27|28.91|29.28|28.92|29.22|28.86|39
1597964700000|2020-08-20 23:05:00|29.26|28.9|29.34|28.98|29.36|29|29.26|28.9|42
1597965000000|2020-08-20 23:10:00|29.35|28.99|29.35|28.99|29.36|29|29.31|28.95|49
1597965300000|2020-08-20 23:15:00|29.34|28.98|29.3|28.94|29.34|28.98|29.29|28.93|29
1597965600000|2020-08-20 23:20:00|29.29|28.93|29.34|28.98|29.35|28.99|29.27|28.91|30
1597965900000|2020-08-20 23:25:00|29.35|28.99|29.35|28.99|29.36|29|29.33|28.97|41
1597966200000|2020-08-20 23:30:00|29.36|29|29.38|29.02|29.38|29.02|29.35|28.99|29
1597966500000|2020-08-20 23:35:00|29.37|29.01|29.4|29.04|29.41|29.05|29.37|29.01|18
1597966800000|2020-08-20 23:40:00|29.39|29.03|29.43|29.07|29.44|29.08|29.39|29.03|29
1597967100000|2020-08-20 23:45:00|29.44|29.08|29.44|29.08|29.46|29.1|29.43|29.07|45
1597967400000|2020-08-20 23:50:00|29.43|29.07|29.46|29.1|29.46|29.1|29.43|29.07|18
1597967700000|2020-08-20 23:55:00|29.45|29.09|29.43|29.07|29.46|29.1|29.42|29.06|28
1597968000000|2020-08-21 00:00:00|29.42|29.06|29.45|29.09|29.48|29.12|29.4|29.04|50
1597968300000|2020-08-21 00:05:00|29.44|29.08|29.48|29.12|29.49|29.13|29.44|29.08|57
1597968600000|2020-08-21 00:10:00|29.47|29.11|29.41|29.05|29.48|29.12|29.41|29.05|37
1597968900000|2020-08-21 00:15:00|29.4|29.04|29.34|28.98|29.41|29.05|29.31|28.95|43
1597969200000|2020-08-21 00:20:00|29.33|28.97|29.35|28.99|29.36|29|29.33|28.97|29
1597969500000|2020-08-21 00:25:00|29.34|28.98|29.35|28.99|29.36|29|29.33|28.97|24
1597969800000|2020-08-21 00:30:00|29.34|28.98|29.3|28.94|29.34|28.98|29.29|28.93|17
1597970100000|2020-08-21 00:35:00|29.29|28.93|29.24|28.88|29.29|28.93|29.23|28.87|20
1597970400000|2020-08-21 00:40:00|29.25|28.89|29.26|28.9|29.27|28.91|29.23|28.87|20
1597970700000|2020-08-21 00:45:00|29.27|28.91|29.24|28.88|29.27|28.91|29.24|28.88|22
1597971000000|2020-08-21 00:50:00|29.23|28.87|29.23|28.87|29.25|28.89|29.22|28.86|27
1597971300000|2020-08-21 00:55:00|29.24|28.88|29.24|28.88|29.28|28.92|29.23|28.87|46
1597971600000|2020-08-21 01:00:00|29.23|28.87|29.23|28.87|29.25|28.89|29.22|28.86|30
1597971900000|2020-08-21 01:05:00|29.24|28.88|29.2|28.84|29.25|28.89|29.2|28.84|19
1597972200000|2020-08-21 01:10:00|29.19|28.83|29.18|28.82|29.19|28.83|29.14|28.78|17
1597972500000|2020-08-21 01:15:00|29.17|28.81|29.17|28.81|29.18|28.82|29.17|28.81|21
1597972800000|2020-08-21 01:20:00|29.18|28.82|29.21|28.85|29.22|28.86|29.18|28.82|18
1597973100000|2020-08-21 01:25:00|29.2|28.84|29.22|28.86|29.24|28.88|29.2|28.84|15
1597973400000|2020-08-21 01:30:00|29.2|28.84|29.12|28.76|29.2|28.84|29.12|28.76|13
1597973700000|2020-08-21 01:35:00|29.13|28.77|29.17|28.81|29.17|28.81|29.12|28.76|21
1597974000000|2020-08-21 01:40:00|29.18|28.82|29.17|28.81|29.18|28.82|29.13|28.77|22
1597974300000|2020-08-21 01:45:00|29.16|28.8|29.04|28.68|29.17|28.81|29.03|28.67|46
1597974600000|2020-08-21 01:50:00|29.05|28.69|29.13|28.77|29.13|28.77|29.04|28.68|32
1597974900000|2020-08-21 01:55:00|29.14|28.78|29.11|28.75|29.16|28.8|29.1|28.74|43
1597975200000|2020-08-21 02:00:00|29.13|28.77|29.15|28.79|29.17|28.81|29.07|28.71|43
1597975500000|2020-08-21 02:05:00|29.14|28.78|29.21|28.85|29.21|28.85|29.13|28.77|56
1597975800000|2020-08-21 02:10:00|29.2|28.84|29.19|28.83|29.22|28.86|29.18|28.82|33
1597976100000|2020-08-21 02:15:00|29.18|28.82|29.19|28.83|29.22|28.86|29.17|28.81|47
1597976400000|2020-08-21 02:20:00|29.2|28.84|29.2|28.84|29.22|28.86|29.18|28.82|25
1597976700000|2020-08-21 02:25:00|29.19|28.83|29.14|28.78|29.19|28.83|29.12|28.76|23
1597977000000|2020-08-21 02:30:00|29.15|28.79|29.16|28.8|29.18|28.82|29.15|28.79|15
1597977300000|2020-08-21 02:35:00|29.15|28.79|29.16|28.8|29.17|28.81|29.14|28.78|30
1597977600000|2020-08-21 02:40:00|29.15|28.79|29.07|28.71|29.16|28.8|29.07|28.71|33
1597977900000|2020-08-21 02:45:00|29.06|28.7|29.06|28.7|29.08|28.72|29.03|28.67|27
1597978200000|2020-08-21 02:50:00|29.07|28.71|29.06|28.7|29.08|28.72|29.06|28.7|38
1597978500000|2020-08-21 02:55:00|29.07|28.71|29.01|28.65|29.07|28.71|29.01|28.65|46
1597978800000|2020-08-21 03:00:00|29|28.64|28.99|28.63|29|28.64|28.87|28.51|78
1597979100000|2020-08-21 03:05:00|29|28.64|28.98|28.62|29.03|28.67|28.96|28.6|47
1597979400000|2020-08-21 03:10:00|28.99|28.63|29.08|28.72|29.08|28.72|28.96|28.6|28
1597979700000|2020-08-21 03:15:00|29.09|28.73|29.1|28.74|29.11|28.75|29.07|28.71|32
1597980000000|2020-08-21 03:20:00|29.11|28.75|29.15|28.79|29.16|28.8|29.1|28.74|31
1597980300000|2020-08-21 03:25:00|29.14|28.78|29.22|28.86|29.25|28.89|29.14|28.78|39
1597980600000|2020-08-21 03:30:00|29.23|28.87|29.3|28.94|29.35|28.99|29.23|28.87|53
1597980900000|2020-08-21 03:35:00|29.29|28.93|29.28|28.92|29.32|28.96|29.25|28.89|33
1597981200000|2020-08-21 03:40:00|29.29|28.93|29.31|28.95|29.33|28.97|29.27|28.91|27
1597981500000|2020-08-21 03:45:00|29.32|28.96|29.38|29.02|29.4|29.04|29.29|28.93|61
1597981800000|2020-08-21 03:50:00|29.39|29.03|29.56|29.2|29.58|29.22|29.39|29.03|107
1597982100000|2020-08-21 03:55:00|29.57|29.21|29.67|29.31|29.69|29.33|29.57|29.21|75
1597982400000|2020-08-21 04:00:00|29.68|29.32|29.62|29.26|29.71|29.35|29.56|29.2|96
1597982700000|2020-08-21 04:05:00|29.63|29.27|29.68|29.32|29.69|29.33|29.62|29.26|59
1597983000000|2020-08-21 04:10:00|29.67|29.31|29.75|29.39|29.77|29.41|29.66|29.3|51
1597983300000|2020-08-21 04:15:00|29.76|29.4|29.65|29.29|29.76|29.4|29.64|29.28|76
1597983600000|2020-08-21 04:20:00|29.64|29.28|29.62|29.26|29.68|29.32|29.57|29.21|54
1597983900000|2020-08-21 04:25:00|29.63|29.27|29.63|29.27|29.66|29.3|29.6|29.24|37
1597984200000|2020-08-21 04:30:00|29.62|29.26|29.64|29.28|29.66|29.3|29.62|29.26|37
1597984500000|2020-08-21 04:35:00|29.63|29.27|29.53|29.17|29.63|29.27|29.51|29.15|55
1597984800000|2020-08-21 04:40:00|29.54|29.18|29.53|29.17|29.56|29.2|29.52|29.16|34
1597985100000|2020-08-21 04:45:00|29.52|29.16|29.51|29.15|29.58|29.22|29.5|29.14|38
1597985400000|2020-08-21 04:50:00|29.5|29.14|29.51|29.15|29.55|29.19|29.5|29.14|38
1597985700000|2020-08-21 04:55:00|29.5|29.14|29.52|29.16|29.54|29.18|29.46|29.1|48
1597986000000|2020-08-21 05:00:00|29.53|29.17|29.54|29.18|29.55|29.19|29.48|29.12|40
1597986300000|2020-08-21 05:05:00|29.53|29.17|29.63|29.27|29.63|29.27|29.53|29.17|41
1597986600000|2020-08-21 05:10:00|29.62|29.26|29.61|29.25|29.63|29.27|29.58|29.22|29
1597986900000|2020-08-21 05:15:00|29.6|29.24|29.57|29.21|29.62|29.26|29.57|29.21|30
1597987200000|2020-08-21 05:20:00|29.56|29.2|29.6|29.24|29.62|29.26|29.55|29.19|47
1597987500000|2020-08-21 05:25:00|29.58|29.22|29.58|29.22|29.61|29.25|29.57|29.21|31
1597987800000|2020-08-21 05:30:00|29.57|29.21|29.55|29.19|29.6|29.24|29.55|29.19|34
1597988100000|2020-08-21 05:35:00|29.56|29.2|29.52|29.16|29.57|29.21|29.5|29.14|36
1597988400000|2020-08-21 05:40:00|29.53|29.17|29.54|29.18|29.56|29.2|29.52|29.16|36
1597988700000|2020-08-21 05:45:00|29.55|29.19|29.53|29.17|29.58|29.22|29.53|29.17|35
1597989000000|2020-08-21 05:50:00|29.52|29.16|29.5|29.14|29.54|29.18|29.48|29.12|21
1597989300000|2020-08-21 05:55:00|29.49|29.13|29.53|29.17|29.55|29.19|29.47|29.11|39
1597989600000|2020-08-21 06:00:00|29.52|29.16|29.5|29.14|29.53|29.17|29.48|29.12|35
1597989900000|2020-08-21 06:05:00|29.51|29.15|29.48|29.12|29.52|29.16|29.48|29.12|12
1597990200000|2020-08-21 06:10:00|29.49|29.13|29.49|29.13|29.5|29.14|29.46|29.1|16
1597990500000|2020-08-21 06:15:00|29.48|29.12|29.44|29.08|29.48|29.12|29.44|29.08|17
1597990800000|2020-08-21 06:20:00|29.43|29.07|29.38|29.02|29.45|29.09|29.38|29.02|37
1597991100000|2020-08-21 06:25:00|29.39|29.03|29.42|29.06|29.43|29.07|29.39|29.03|28
1597991400000|2020-08-21 06:30:00|29.43|29.07|29.41|29.05|29.43|29.07|29.4|29.04|21
1597991700000|2020-08-21 06:35:00|29.4|29.04|29.4|29.04|29.41|29.05|29.39|29.03|27
1597992000000|2020-08-21 06:40:00|29.41|29.05|29.4|29.04|29.41|29.05|29.4|29.04|24
1597992300000|2020-08-21 06:45:00|29.41|29.05|29.43|29.07|29.43|29.07|29.4|29.04|17
1597992600000|2020-08-21 06:50:00|29.42|29.06|29.45|29.09|29.46|29.1|29.42|29.06|30
1597992900000|2020-08-21 06:55:00|29.46|29.1|29.43|29.07|29.46|29.1|29.43|29.07|24
1597993200000|2020-08-21 07:00:00|29.42|29.06|29.5|29.14|29.51|29.15|29.41|29.05|57
1597993500000|2020-08-21 07:05:00|29.51|29.15|29.57|29.21|29.58|29.22|29.5|29.14|53
1597993800000|2020-08-21 07:10:00|29.58|29.22|29.58|29.22|29.62|29.26|29.54|29.18|84
1597994100000|2020-08-21 07:15:00|29.57|29.21|29.49|29.13|29.58|29.22|29.48|29.12|58
1597994400000|2020-08-21 07:20:00|29.48|29.12|29.42|29.06|29.49|29.13|29.42|29.06|77
1597994700000|2020-08-21 07:25:00|29.43|29.07|29.48|29.12|29.5|29.14|29.42|29.06|24
1597995000000|2020-08-21 07:30:00|29.47|29.11|29.48|29.12|29.5|29.14|29.46|29.1|36
1597995300000|2020-08-21 07:35:00|29.47|29.11|29.44|29.08|29.5|29.14|29.44|29.08|68
1597995600000|2020-08-21 07:40:00|29.43|29.07|29.42|29.06|29.46|29.1|29.4|29.04|30
1597995900000|2020-08-21 07:45:00|29.41|29.05|29.44|29.08|29.45|29.09|29.41|29.05|30
1597996200000|2020-08-21 07:50:00|29.45|29.09|29.43|29.07|29.48|29.12|29.43|29.07|48
1597996500000|2020-08-21 07:55:00|29.42|29.06|29.42|29.06|29.43|29.07|29.4|29.04|25
1597996800000|2020-08-21 08:00:00|29.41|29.05|29.4|29.04|29.44|29.08|29.36|29|71
1597997100000|2020-08-21 08:05:00|29.39|29.03|29.29|28.93|29.39|29.03|29.29|28.93|39
1597997400000|2020-08-21 08:10:00|29.3|28.94|29.29|28.93|29.3|28.94|29.25|28.89|39
1597997700000|2020-08-21 08:15:00|29.28|28.92|29.28|28.92|29.3|28.94|29.27|28.91|37
1597998000000|2020-08-21 08:20:00|29.29|28.93|29.3|28.94|29.33|28.97|29.27|28.91|66
1597998300000|2020-08-21 08:25:00|29.29|28.93|29.26|28.9|29.29|28.93|29.26|28.9|18
1597998600000|2020-08-21 08:30:00|29.27|28.91|29.24|28.88|29.27|28.91|29.22|28.86|32
1597998900000|2020-08-21 08:35:00|29.23|28.87|29.21|28.85|29.24|28.88|29.21|28.85|13
1597999200000|2020-08-21 08:40:00|29.22|28.86|29.23|28.87|29.23|28.87|29.2|28.84|30
1597999500000|2020-08-21 08:45:00|29.24|28.88|29.21|28.85|29.25|28.89|29.2|28.84|28
1597999800000|2020-08-21 08:50:00|29.2|28.84|29.27|28.91|29.27|28.91|29.2|28.84|80
1598000100000|2020-08-21 08:55:00|29.28|28.92|29.29|28.93|29.3|28.94|29.26|28.9|67
1598000400000|2020-08-21 09:00:00|29.3|28.94|29.29|28.93|29.34|28.98|29.27|28.91|49
1598000700000|2020-08-21 09:05:00|29.28|28.92|29.29|28.93|29.29|28.93|29.27|28.91|22
1598001000000|2020-08-21 09:10:00|29.28|28.92|29.28|28.92|29.3|28.94|29.27|28.91|35
1598001300000|2020-08-21 09:15:00|29.29|28.93|29.25|28.89|29.3|28.94|29.25|28.89|21
1598001600000|2020-08-21 09:20:00|29.26|28.9|29.24|28.88|29.26|28.9|29.22|28.86|20
1598001900000|2020-08-21 09:25:00|29.23|28.87|29.21|28.85|29.24|28.88|29.21|28.85|19
1598002200000|2020-08-21 09:30:00|29.22|28.86|29.23|28.87|29.26|28.9|29.22|28.86|22
1598002500000|2020-08-21 09:35:00|29.22|28.86|29.25|28.89|29.25|28.89|29.2|28.84|28
1598002800000|2020-08-21 09:40:00|29.24|28.88|29.2|28.84|29.24|28.88|29.2|28.84|13
1598003100000|2020-08-21 09:45:00|29.19|28.83|29.17|28.81|29.2|28.84|29.17|28.81|19
1598003400000|2020-08-21 09:50:00|29.18|28.82|29.15|28.79|29.18|28.82|29.13|28.77|49
1598003700000|2020-08-21 09:55:00|29.14|28.78|29.1|28.74|29.15|28.79|29.09|28.73|33
1598004000000|2020-08-21 10:00:00|29.11|28.75|29.11|28.75|29.15|28.79|29.08|28.72|35
1598004300000|2020-08-21 10:05:00|29.12|28.76|29.05|28.69|29.13|28.77|29.05|28.69|65
1598004600000|2020-08-21 10:10:00|29.06|28.7|29|28.64|29.06|28.7|28.99|28.63|23
1598004900000|2020-08-21 10:15:00|29.01|28.65|29.14|28.78|29.16|28.8|29|28.64|60
1598005200000|2020-08-21 10:20:00|29.15|28.79|29.09|28.73|29.15|28.79|29.07|28.71|41
1598005500000|2020-08-21 10:25:00|29.07|28.71|29.07|28.71|29.09|28.73|29.05|28.69|23
1598005800000|2020-08-21 10:30:00|29.08|28.72|29.05|28.69|29.12|28.76|29.04|28.68|24
1598006100000|2020-08-21 10:35:00|29.04|28.68|29.05|28.69|29.11|28.75|29.03|28.67|61
1598006400000|2020-08-21 10:40:00|29.06|28.7|29.15|28.79|29.16|28.8|29.04|28.68|44
1598006700000|2020-08-21 10:45:00|29.14|28.78|29.03|28.67|29.14|28.78|29|28.64|65
1598007000000|2020-08-21 10:50:00|29.02|28.66|29.25|28.89|29.25|28.89|29.02|28.66|115
1598007300000|2020-08-21 10:55:00|29.24|28.88|29.32|28.96|29.38|29.02|29.24|28.88|119
1598007600000|2020-08-21 11:00:00|29.31|28.95|29.35|28.99|29.36|29|29.25|28.89|86
1598007900000|2020-08-21 11:05:00|29.34|28.98|29.3|28.94|29.35|28.99|29.24|28.88|73
1598008200000|2020-08-21 11:10:00|29.29|28.93|29.22|28.86|29.29|28.93|29.2|28.84|44
1598008500000|2020-08-21 11:15:00|29.2|28.84|29.24|28.88|29.27|28.91|29.19|28.83|53
1598008800000|2020-08-21 11:20:00|29.23|28.87|29.24|28.88|29.26|28.9|29.22|28.86|40
1598009100000|2020-08-21 11:25:00|29.23|28.87|29.12|28.76|29.23|28.87|29.1|28.74|49
1598009400000|2020-08-21 11:30:00|29.11|28.75|29.03|28.67|29.11|28.75|28.98|28.62|91
1598009700000|2020-08-21 11:35:00|29.01|28.65|29|28.64|29.03|28.67|28.98|28.62|73
1598010000000|2020-08-21 11:40:00|29.01|28.65|28.88|28.52|29.01|28.65|28.85|28.49|99
1598010300000|2020-08-21 11:45:00|28.87|28.51|28.87|28.51|28.97|28.61|28.86|28.5|111
1598010600000|2020-08-21 11:50:00|28.88|28.52|28.9|28.54|28.9|28.54|28.76|28.4|97
1598010900000|2020-08-21 11:55:00|28.92|28.56|28.86|28.5|28.92|28.56|28.84|28.48|112
1598011200000|2020-08-21 12:00:00|28.85|28.49|28.61|28.25|28.85|28.49|28.55|28.19|181
1598011500000|2020-08-21 12:05:00|28.62|28.26|28.56|28.2|28.67|28.31|28.56|28.2|66
1598011800000|2020-08-21 12:10:00|28.55|28.19|28.6|28.24|28.61|28.25|28.46|28.1|130
1598012100000|2020-08-21 12:15:00|28.59|28.23|28.61|28.25|28.65|28.29|28.54|28.18|56
1598012400000|2020-08-21 12:20:00|28.6|28.24|28.48|28.12|28.61|28.25|28.48|28.12|84
1598012700000|2020-08-21 12:25:00|28.47|28.11|28.43|28.07|28.59|28.23|28.4|28.04|151
1598013000000|2020-08-21 12:30:00|28.44|28.08|28.66|28.3|28.68|28.32|28.43|28.07|108
1598013300000|2020-08-21 12:35:00|28.67|28.31|28.72|28.36|28.72|28.36|28.61|28.25|84
1598013600000|2020-08-21 12:40:00|28.73|28.37|28.8|28.44|28.84|28.48|28.72|28.36|82
1598013900000|2020-08-21 12:45:00|28.79|28.43|28.83|28.47|28.84|28.48|28.76|28.4|60
1598014200000|2020-08-21 12:50:00|28.84|28.48|28.89|28.53|28.91|28.55|28.8|28.44|98
1598014500000|2020-08-21 12:55:00|28.9|28.54|28.97|28.61|28.99|28.63|28.9|28.54|88
1598014800000|2020-08-21 13:00:00|28.96|28.6|28.93|28.57|29.02|28.66|28.91|28.55|64
1598015100000|2020-08-21 13:05:00|28.92|28.56|28.85|28.49|28.93|28.57|28.83|28.47|65
1598015400000|2020-08-21 13:10:00|28.86|28.5|28.99|28.63|28.99|28.63|28.85|28.49|76
1598015700000|2020-08-21 13:15:00|28.98|28.62|28.93|28.57|28.99|28.63|28.93|28.57|50
1598016000000|2020-08-21 13:20:00|28.94|28.58|28.9|28.54|28.96|28.6|28.89|28.53|45
1598016300000|2020-08-21 13:25:00|28.91|28.55|28.86|28.5|28.91|28.55|28.85|28.49|50
1598016600000|2020-08-21 13:30:00|28.85|28.49|28.85|28.49|28.86|28.5|28.83|28.47|20
1598016900000|2020-08-21 13:35:00|28.84|28.48|28.84|28.48|28.86|28.5|28.83|28.47|33
1598017200000|2020-08-21 13:40:00|28.83|28.47|28.78|28.42|28.84|28.48|28.76|28.4|50
1598017500000|2020-08-21 13:45:00|28.77|28.41|28.77|28.41|28.85|28.49|28.77|28.41|41
1598017800000|2020-08-21 13:50:00|28.78|28.42|28.72|28.36|28.78|28.42|28.72|28.36|27
1598018100000|2020-08-21 13:55:00|28.73|28.37|28.67|28.31|28.73|28.37|28.65|28.29|39
1598018400000|2020-08-21 14:00:00|28.68|28.32|28.7|28.34|28.79|28.43|28.67|28.31|68
1598018700000|2020-08-21 14:05:00|28.69|28.33|28.64|28.28|28.71|28.35|28.62|28.26|50
1598019000000|2020-08-21 14:10:00|28.65|28.29|28.81|28.45|28.81|28.45|28.64|28.28|61
1598019300000|2020-08-21 14:15:00|28.82|28.46|28.8|28.44|28.84|28.48|28.79|28.43|45
1598019600000|2020-08-21 14:20:00|28.81|28.45|28.79|28.43|28.84|28.48|28.77|28.41|72
1598019900000|2020-08-21 14:25:00|28.8|28.44|28.79|28.43|28.84|28.48|28.78|28.42|65
1598020200000|2020-08-21 14:30:00|28.78|28.42|28.75|28.39|28.78|28.42|28.65|28.29|93
1598020500000|2020-08-21 14:35:00|28.74|28.38|28.78|28.42|28.8|28.44|28.69|28.33|61
1598020800000|2020-08-21 14:40:00|28.79|28.43|28.94|28.58|28.94|28.58|28.79|28.43|48
1598021100000|2020-08-21 14:45:00|28.95|28.59|28.94|28.58|28.95|28.59|28.91|28.55|66
1598021400000|2020-08-21 14:50:00|28.95|28.59|28.88|28.52|28.96|28.6|28.88|28.52|62
1598021700000|2020-08-21 14:55:00|28.87|28.51|28.92|28.56|28.95|28.59|28.87|28.51|52
1598022000000|2020-08-21 15:00:00|28.93|28.57|28.83|28.47|28.93|28.57|28.81|28.45|77
1598022300000|2020-08-21 15:05:00|28.82|28.46|28.84|28.48|28.85|28.49|28.82|28.46|15
1598022600000|2020-08-21 15:10:00|28.83|28.47|28.81|28.45|28.86|28.5|28.79|28.43|90
1598022900000|2020-08-21 15:15:00|28.82|28.46|28.87|28.51|28.87|28.51|28.77|28.41|55
1598023200000|2020-08-21 15:20:00|28.88|28.52|28.94|28.58|28.95|28.59|28.84|28.48|61
1598023500000|2020-08-21 15:25:00|28.95|28.59|28.82|28.46|28.95|28.59|28.82|28.46|63
1598023800000|2020-08-21 15:30:00|28.83|28.47|28.91|28.55|28.92|28.56|28.83|28.47|46
1598024100000|2020-08-21 15:35:00|28.9|28.54|28.89|28.53|28.91|28.55|28.84|28.48|47
1598024400000|2020-08-21 15:40:00|28.9|28.54|28.91|28.55|28.91|28.55|28.88|28.52|44
1598024700000|2020-08-21 15:45:00|28.9|28.54|28.83|28.47|28.94|28.58|28.83|28.47|76
1598025000000|2020-08-21 15:50:00|28.84|28.48|28.83|28.47|28.88|28.52|28.82|28.46|66
1598025300000|2020-08-21 15:55:00|28.84|28.48|28.75|28.39|28.84|28.48|28.75|28.39|79
1598025600000|2020-08-21 16:00:00|28.74|28.38|28.72|28.36|28.8|28.44|28.7|28.34|111
1598025900000|2020-08-21 16:05:00|28.73|28.37|28.74|28.38|28.76|28.4|28.7|28.34|40
1598026200000|2020-08-21 16:10:00|28.75|28.39|28.76|28.4|28.76|28.4|28.72|28.36|63
1598026500000|2020-08-21 16:15:00|28.77|28.41|28.84|28.48|28.84|28.48|28.76|28.4|47
1598026800000|2020-08-21 16:20:00|28.83|28.47|28.86|28.5|28.87|28.51|28.83|28.47|21
1598027100000|2020-08-21 16:25:00|28.85|28.49|28.84|28.48|28.86|28.5|28.81|28.45|79
1598027400000|2020-08-21 16:30:00|28.85|28.49|28.82|28.46|28.85|28.49|28.81|28.45|57
1598027700000|2020-08-21 16:35:00|28.83|28.47|28.77|28.41|28.84|28.48|28.75|28.39|75
1598028000000|2020-08-21 16:40:00|28.76|28.4|28.71|28.35|28.77|28.41|28.7|28.34|92
1598028300000|2020-08-21 16:45:00|28.7|28.34|28.6|28.24|28.73|28.37|28.59|28.23|74
1598028600000|2020-08-21 16:50:00|28.59|28.23|28.55|28.19|28.68|28.32|28.55|28.19|93
1598028900000|2020-08-21 16:55:00|28.54|28.18|28.47|28.11|28.59|28.23|28.47|28.11|127
1598029200000|2020-08-21 17:00:00|28.46|28.1|28.62|28.26|28.63|28.27|28.43|28.07|168
1598029500000|2020-08-21 17:05:00|28.63|28.27|28.76|28.4|28.77|28.41|28.63|28.27|65
1598029800000|2020-08-21 17:10:00|28.75|28.39|28.91|28.55|28.99|28.63|28.73|28.37|135
1598030100000|2020-08-21 17:15:00|28.92|28.56|28.83|28.47|28.99|28.63|28.81|28.45|192
1598030400000|2020-08-21 17:20:00|28.82|28.46|28.77|28.41|28.83|28.47|28.69|28.33|182
1598030700000|2020-08-21 17:25:00|28.76|28.4|28.79|28.43|28.81|28.45|28.72|28.36|86
1598031000000|2020-08-21 17:30:00|28.8|28.44|28.75|28.39|28.84|28.48|28.74|28.38|45
1598031300000|2020-08-21 17:35:00|28.74|28.38|28.7|28.34|28.75|28.39|28.69|28.33|50
1598031600000|2020-08-21 17:40:00|28.69|28.33|28.71|28.35|28.72|28.36|28.68|28.32|53
1598031900000|2020-08-21 17:45:00|28.7|28.34|28.72|28.36|28.74|28.38|28.69|28.33|73
1598032200000|2020-08-21 17:50:00|28.71|28.35|28.67|28.31|28.72|28.36|28.64|28.28|51
1598032500000|2020-08-21 17:55:00|28.66|28.3|28.65|28.29|28.69|28.33|28.62|28.26|48
1598032800000|2020-08-21 18:00:00|28.66|28.3|28.62|28.26|28.68|28.32|28.59|28.23|120
1598033100000|2020-08-21 18:05:00|28.61|28.25|28.58|28.22|28.63|28.27|28.53|28.17|66
1598033400000|2020-08-21 18:10:00|28.59|28.23|28.48|28.12|28.6|28.24|28.48|28.12|74
1598033700000|2020-08-21 18:15:00|28.49|28.13|28.36|28|28.57|28.21|28.34|27.98|117
1598034000000|2020-08-21 18:20:00|28.35|27.99|28.32|27.96|28.45|28.09|28.22|27.86|165
1598034300000|2020-08-21 18:25:00|28.31|27.95|28.43|28.07|28.44|28.08|28.29|27.93|85
1598034600000|2020-08-21 18:30:00|28.44|28.08|28.38|28.02|28.44|28.08|28.28|27.92|92
1598034900000|2020-08-21 18:35:00|28.37|28.01|28.43|28.07|28.43|28.07|28.37|28.01|35
1598035200000|2020-08-21 18:40:00|28.44|28.08|28.42|28.06|28.45|28.09|28.37|28.01|79
1598035500000|2020-08-21 18:45:00|28.43|28.07|28.51|28.15|28.52|28.16|28.41|28.05|83
1598035800000|2020-08-21 18:50:00|28.52|28.16|28.49|28.13|28.52|28.16|28.49|28.13|62
1598036100000|2020-08-21 18:55:00|28.48|28.12|28.56|28.2|28.57|28.21|28.48|28.12|57
1598036400000|2020-08-21 19:00:00|28.55|28.19|28.56|28.2|28.58|28.22|28.51|28.15|48
1598036700000|2020-08-21 19:05:00|28.57|28.21|28.65|28.29|28.65|28.29|28.56|28.2|47
1598037000000|2020-08-21 19:10:00|28.64|28.28|28.62|28.26|28.65|28.29|28.59|28.23|65
1598037300000|2020-08-21 19:15:00|28.63|28.27|28.68|28.32|28.68|28.32|28.62|28.26|20
1598037600000|2020-08-21 19:20:00|28.69|28.33|28.67|28.31|28.7|28.34|28.65|28.29|50
1598037900000|2020-08-21 19:25:00|28.66|28.3|28.65|28.29|28.67|28.31|28.62|28.26|71
1598038200000|2020-08-21 19:30:00|28.66|28.3|28.61|28.25|28.69|28.33|28.6|28.24|76
1598038500000|2020-08-21 19:35:00|28.62|28.26|28.59|28.23|28.63|28.27|28.56|28.2|84
1598038800000|2020-08-21 19:40:00|28.58|28.22|28.6|28.24|28.65|28.29|28.58|28.22|61
1598039100000|2020-08-21 19:45:00|28.61|28.25|28.62|28.26|28.63|28.27|28.57|28.21|92
1598039400000|2020-08-21 19:50:00|28.63|28.27|28.62|28.26|28.64|28.28|28.58|28.22|40
1598039700000|2020-08-21 19:55:00|28.63|28.27|28.54|28.18|28.66|28.3|28.53|28.17|76
1598040000000|2020-08-21 20:00:00|28.55|28.19|28.61|28.25|28.61|28.25|28.53|28.17|76
1598040300000|2020-08-21 20:05:00|28.62|28.26|28.65|28.29|28.66|28.3|28.59|28.23|36
1598040600000|2020-08-21 20:10:00|28.66|28.3|28.67|28.31|28.7|28.34|28.66|28.3|24
1598040900000|2020-08-21 20:15:00|28.66|28.3|28.63|28.27|28.69|28.33|28.61|28.25|52
1598041200000|2020-08-21 20:20:00|28.62|28.26|28.69|28.33|28.71|28.35|28.6|28.24|44
1598041500000|2020-08-21 20:25:00|28.7|28.34|28.68|28.32|28.73|28.37|28.65|28.29|74
1598041800000|2020-08-21 20:30:00|28.67|28.31|28.63|28.27|28.69|28.33|28.62|28.26|48
1598042100000|2020-08-21 20:35:00|28.64|28.28|28.61|28.25|28.64|28.28|28.61|28.25|24
1598042400000|2020-08-21 20:40:00|28.6|28.24|28.61|28.25|28.62|28.26|28.59|28.23|22
1598042700000|2020-08-21 20:45:00|28.62|28.26|28.58|28.22|28.64|28.28|28.57|28.21|31
1598043000000|2020-08-21 20:50:00|28.59|28.23|28.46|28.1|28.6|28.24|28.45|28.09|52
1598043300000|2020-08-21 20:55:00|28.47|28.11|28.38|28.02|28.47|28.11|28.37|28.01|38
1598079600000|2020-08-22 07:00:00|28.32|27.96|28.19|27.83|28.32|27.96|28.19|27.83|36
1598079900000|2020-08-22 07:05:00|28.18|27.82|28.31|27.95|28.31|27.95|28.15|27.79|64
1598080200000|2020-08-22 07:10:00|28.3|27.94|28.28|27.92|28.33|27.97|28.24|27.88|73
1598080500000|2020-08-22 07:15:00|28.27|27.91|28.23|27.87|28.27|27.91|28.22|27.86|39
1598080800000|2020-08-22 07:20:00|28.24|27.88|28.25|27.89|28.26|27.9|28.23|27.87|36
1598081100000|2020-08-22 07:25:00|28.26|27.9|28.28|27.92|28.29|27.93|28.26|27.9|31
1598081400000|2020-08-22 07:30:00|28.27|27.91|28.29|27.93|28.3|27.94|28.26|27.9|29
1598081700000|2020-08-22 07:35:00|28.28|27.92|28.31|27.95|28.33|27.97|28.27|27.91|38
1598082000000|2020-08-22 07:40:00|28.32|27.96|28.36|28|28.36|28|28.31|27.95|17
1598082300000|2020-08-22 07:45:00|28.35|27.99|28.37|28.01|28.39|28.03|28.35|27.99|23
1598082600000|2020-08-22 07:50:00|28.36|28|28.35|27.99|28.37|28.01|28.31|27.95|48
1598082900000|2020-08-22 07:55:00|28.36|28|28.38|28.02|28.38|28.02|28.31|27.95|41
1598083200000|2020-08-22 08:00:00|28.39|28.03|28.35|27.99|28.44|28.08|28.33|27.97|56
1598083500000|2020-08-22 08:05:00|28.34|27.98|28.29|27.93|28.41|28.05|28.29|27.93|71
1598083800000|2020-08-22 08:10:00|28.28|27.92|28.33|27.97|28.34|27.98|28.28|27.92|26
1598084100000|2020-08-22 08:15:00|28.34|27.98|28.3|27.94|28.36|28|28.29|27.93|39
1598084400000|2020-08-22 08:20:00|28.31|27.95|28.33|27.97|28.33|27.97|28.29|27.93|47
1598084700000|2020-08-22 08:25:00|28.32|27.96|28.34|27.98|28.38|28.02|28.32|27.96|39
1598085000000|2020-08-22 08:30:00|28.35|27.99|28.31|27.95|28.36|28|28.31|27.95|52
1598085300000|2020-08-22 08:35:00|28.3|27.94|28.3|27.94|28.35|27.99|28.28|27.92|39
1598085600000|2020-08-22 08:40:00|28.31|27.95|28.27|27.91|28.35|27.99|28.26|27.9|50
1598085900000|2020-08-22 08:45:00|28.26|27.9|28.26|27.9|28.29|27.93|28.25|27.89|55
1598086200000|2020-08-22 08:50:00|28.25|27.89|28.27|27.91|28.27|27.91|28.25|27.89|79
1598086500000|2020-08-22 08:55:00|28.26|27.9|28.22|27.86|28.27|27.91|28.22|27.86|29
1598086800000|2020-08-22 09:00:00|28.23|27.87|28.23|27.87|28.23|27.87|28.22|27.86|19
1598087100000|2020-08-22 09:05:00|28.22|27.86|28.22|27.86|28.24|27.88|28.22|27.86|19
1598087400000|2020-08-22 09:10:00|28.21|27.85|28.19|27.83|28.23|27.87|28.18|27.82|29
1598087700000|2020-08-22 09:15:00|28.2|27.84|28.21|27.85|28.23|27.87|28.19|27.83|40
1598088000000|2020-08-22 09:20:00|28.2|27.84|28.15|27.79|28.21|27.85|28.15|27.79|30
1598088300000|2020-08-22 09:25:00|28.16|27.8|28.16|27.8|28.19|27.83|28.15|27.79|25
1598088600000|2020-08-22 09:30:00|28.17|27.81|28.19|27.83|28.19|27.83|28.16|27.8|23
1598088900000|2020-08-22 09:35:00|28.2|27.84|28.21|27.85|28.23|27.87|28.18|27.82|34
1598089200000|2020-08-22 09:40:00|28.22|27.86|28.26|27.9|28.28|27.92|28.22|27.86|53
1598089500000|2020-08-22 09:45:00|28.25|27.89|28.25|27.89|28.28|27.92|28.23|27.87|27
1598089800000|2020-08-22 09:50:00|28.24|27.88|28.23|27.87|28.24|27.88|28.22|27.86|16
1598090100000|2020-08-22 09:55:00|28.24|27.88|28.28|27.92|28.28|27.92|28.24|27.88|37
1598090400000|2020-08-22 10:00:00|28.27|27.91|28.28|27.92|28.3|27.94|28.26|27.9|33
1598090700000|2020-08-22 10:05:00|28.29|27.93|28.21|27.85|28.29|27.93|28.21|27.85|35
1598091000000|2020-08-22 10:10:00|28.22|27.86|28.22|27.86|28.24|27.88|28.19|27.83|53
1598091300000|2020-08-22 10:15:00|28.23|27.87|28.26|27.9|28.26|27.9|28.2|27.84|31
1598091600000|2020-08-22 10:20:00|28.25|27.89|28.25|27.89|28.28|27.92|28.2|27.84|65
1598091900000|2020-08-22 10:25:00|28.26|27.9|28.29|27.93|28.3|27.94|28.26|27.9|24
1598092200000|2020-08-22 10:30:00|28.3|27.94|28.31|27.95|28.32|27.96|28.29|27.93|24
1598092500000|2020-08-22 10:35:00|28.3|27.94|28.36|28|28.37|28.01|28.3|27.94|37
1598092800000|2020-08-22 10:40:00|28.35|27.99|28.27|27.91|28.36|28|28.27|27.91|41
1598093100000|2020-08-22 10:45:00|28.28|27.92|28.22|27.86|28.28|27.92|28.21|27.85|41
1598093400000|2020-08-22 10:50:00|28.21|27.85|28.2|27.84|28.23|27.87|28.18|27.82|54
1598093700000|2020-08-22 10:55:00|28.19|27.83|28.23|27.87|28.24|27.88|28.17|27.81|35
1598094000000|2020-08-22 11:00:00|28.22|27.86|28.17|27.81|28.22|27.86|28.16|27.8|36
1598094300000|2020-08-22 11:05:00|28.16|27.8|28.15|27.79|28.17|27.81|28.14|27.78|18
1598094600000|2020-08-22 11:10:00|28.16|27.8|28.17|27.81|28.19|27.83|28.16|27.8|32
1598094900000|2020-08-22 11:15:00|28.18|27.82|28.13|27.77|28.18|27.82|28.12|27.76|40
1598095200000|2020-08-22 11:20:00|28.14|27.78|28.08|27.72|28.14|27.78|28.08|27.72|39
1598095500000|2020-08-22 11:25:00|28.07|27.71|28.01|27.65|28.09|27.73|28.01|27.65|79
1598095800000|2020-08-22 11:30:00|28.02|27.66|28.08|27.72|28.1|27.74|28.01|27.65|37
1598096100000|2020-08-22 11:35:00|28.09|27.73|28.08|27.72|28.1|27.74|28.08|27.72|20
1598096400000|2020-08-22 11:40:00|28.07|27.71|28.11|27.75|28.12|27.76|28.05|27.69|23
1598096700000|2020-08-22 11:45:00|28.12|27.76|28.08|27.72|28.14|27.78|28.06|27.7|37
1598097000000|2020-08-22 11:50:00|28.09|27.73|28.11|27.75|28.12|27.76|28.08|27.72|27
1598097300000|2020-08-22 11:55:00|28.12|27.76|28.09|27.73|28.12|27.76|28.07|27.71|34
1598097600000|2020-08-22 12:00:00|28.1|27.74|28.16|27.8|28.17|27.81|28.09|27.73|53
1598097900000|2020-08-22 12:05:00|28.15|27.79|28.18|27.82|28.18|27.82|28.14|27.78|30
1598098200000|2020-08-22 12:10:00|28.17|27.81|28.19|27.83|28.19|27.83|28.17|27.81|17
1598098500000|2020-08-22 12:15:00|28.2|27.84|28.23|27.87|28.25|27.89|28.19|27.83|32
1598098800000|2020-08-22 12:20:00|28.22|27.86|28.2|27.84|28.24|27.88|28.2|27.84|51
1598099100000|2020-08-22 12:25:00|28.21|27.85|28.17|27.81|28.23|27.87|28.17|27.81|41
1598099400000|2020-08-22 12:30:00|28.16|27.8|28.17|27.81|28.18|27.82|28.13|27.77|40
1598099700000|2020-08-22 12:35:00|28.18|27.82|28.25|27.89|28.26|27.9|28.18|27.82|33
1598100000000|2020-08-22 12:40:00|28.26|27.9|28.31|27.95|28.35|27.99|28.25|27.89|48
1598100300000|2020-08-22 12:45:00|28.32|27.96|28.3|27.94|28.37|28.01|28.27|27.91|47
1598100600000|2020-08-22 12:50:00|28.31|27.95|28.28|27.92|28.31|27.95|28.27|27.91|42
1598100900000|2020-08-22 12:55:00|28.27|27.91|28.25|27.89|28.27|27.91|28.23|27.87|37
1598101200000|2020-08-22 13:00:00|28.26|27.9|28.25|27.89|28.31|27.95|28.24|27.88|40
1598101500000|2020-08-22 13:05:00|28.24|27.88|28.18|27.82|28.27|27.91|28.17|27.81|57
1598101800000|2020-08-22 13:10:00|28.17|27.81|28.17|27.81|28.2|27.84|28.14|27.78|41
1598102100000|2020-08-22 13:15:00|28.16|27.8|28.15|27.79|28.18|27.82|28.13|27.77|40
1598102400000|2020-08-22 13:20:00|28.14|27.78|28.15|27.79|28.18|27.82|28.13|27.77|44
1598102700000|2020-08-22 13:25:00|28.14|27.78|28.19|27.83|28.2|27.84|28.13|27.77|42
1598103000000|2020-08-22 13:30:00|28.2|27.84|28.14|27.78|28.22|27.86|28.14|27.78|51
1598103300000|2020-08-22 13:35:00|28.15|27.79|28.12|27.76|28.16|27.8|28.12|27.76|26
1598103600000|2020-08-22 13:40:00|28.13|27.77|28.11|27.75|28.13|27.77|28.11|27.75|7
1598103900000|2020-08-22 13:45:00|28.12|27.76|28.13|27.77|28.16|27.8|28.12|27.76|50
1598104200000|2020-08-22 13:50:00|28.14|27.78|28.16|27.8|28.16|27.8|28.13|27.77|55
1598104500000|2020-08-22 13:55:00|28.15|27.79|28.2|27.84|28.2|27.84|28.15|27.79|44
1598104800000|2020-08-22 14:00:00|28.19|27.83|28.17|27.81|28.21|27.85|28.17|27.81|31
1598105100000|2020-08-22 14:05:00|28.18|27.82|28.19|27.83|28.21|27.85|28.16|27.8|42
1598105400000|2020-08-22 14:10:00|28.2|27.84|28.14|27.78|28.2|27.84|28.12|27.76|55
1598105700000|2020-08-22 14:15:00|28.15|27.79|28.1|27.74|28.15|27.79|28.1|27.74|30
1598106000000|2020-08-22 14:20:00|28.09|27.73|28.08|27.72|28.1|27.74|28.06|27.7|52
1598106300000|2020-08-22 14:25:00|28.07|27.71|28.1|27.74|28.11|27.75|28.07|27.71|44
1598106600000|2020-08-22 14:30:00|28.11|27.75|28.14|27.78|28.16|27.8|28.1|27.74|34
1598106900000|2020-08-22 14:35:00|28.15|27.79|28.16|27.8|28.18|27.82|28.14|27.78|22
1598107200000|2020-08-22 14:40:00|28.17|27.81|28.24|27.88|28.24|27.88|28.17|27.81|20
1598107500000|2020-08-22 14:45:00|28.25|27.89|28.28|27.92|28.28|27.92|28.24|27.88|38
1598107800000|2020-08-22 14:50:00|28.29|27.93|28.24|27.88|28.3|27.94|28.23|27.87|20
1598108100000|2020-08-22 14:55:00|28.23|27.87|28.21|27.85|28.25|27.89|28.19|27.83|31
1598108400000|2020-08-22 15:00:00|28.22|27.86|28.26|27.9|28.27|27.91|28.21|27.85|37
1598108700000|2020-08-22 15:05:00|28.27|27.91|28.18|27.82|28.28|27.92|28.18|27.82|48
1598109000000|2020-08-22 15:10:00|28.19|27.83|28.22|27.86|28.23|27.87|28.13|27.77|54
1598109300000|2020-08-22 15:15:00|28.23|27.87|28.27|27.91|28.27|27.91|28.2|27.84|27
1598109600000|2020-08-22 15:20:00|28.26|27.9|28.27|27.91|28.3|27.94|28.25|27.89|26
1598109900000|2020-08-22 15:25:00|28.28|27.92|28.23|27.87|28.28|27.92|28.23|27.87|62
1598110200000|2020-08-22 15:30:00|28.22|27.86|28.29|27.93|28.29|27.93|28.22|27.86|14
1598110500000|2020-08-22 15:35:00|28.28|27.92|28.23|27.87|28.29|27.93|28.23|27.87|24
1598110800000|2020-08-22 15:40:00|28.22|27.86|28.25|27.89|28.27|27.91|28.22|27.86|18
1598111100000|2020-08-22 15:45:00|28.24|27.88|28.24|27.88|28.25|27.89|28.23|27.87|33
1598111400000|2020-08-22 15:50:00|28.23|27.87|28.21|27.85|28.23|27.87|28.2|27.84|33
1598111700000|2020-08-22 15:55:00|28.22|27.86|28.14|27.78|28.22|27.86|28.14|27.78|37
1598112000000|2020-08-22 16:00:00|28.15|27.79|28.15|27.79|28.19|27.83|28.13|27.77|72
1598112300000|2020-08-22 16:05:00|28.16|27.8|28.1|27.74|28.16|27.8|28.08|27.72|27
1598112600000|2020-08-22 16:10:00|28.11|27.75|28.14|27.78|28.14|27.78|28.08|27.72|100
1598112900000|2020-08-22 16:15:00|28.13|27.77|28.1|27.74|28.14|27.78|28.09|27.73|58
1598113200000|2020-08-22 16:20:00|28.09|27.73|28.14|27.78|28.14|27.78|28.09|27.73|42
1598113500000|2020-08-22 16:25:00|28.13|27.77|28.12|27.76|28.16|27.8|28.12|27.76|64
1598113800000|2020-08-22 16:30:00|28.13|27.77|28.11|27.75|28.16|27.8|28.1|27.74|54
1598114100000|2020-08-22 16:35:00|28.12|27.76|28.14|27.78|28.14|27.78|28.11|27.75|19
1598114400000|2020-08-22 16:40:00|28.13|27.77|28.16|27.8|28.17|27.81|28.12|27.76|28
1598114700000|2020-08-22 16:45:00|28.15|27.79|28.12|27.76|28.16|27.8|28.12|27.76|34
1598115000000|2020-08-22 16:50:00|28.11|27.75|28.13|27.77|28.13|27.77|28.09|27.73|37
1598115300000|2020-08-22 16:55:00|28.12|27.76|28.17|27.81|28.17|27.81|28.11|27.75|28
1598115600000|2020-08-22 17:00:00|28.18|27.82|28.2|27.84|28.23|27.87|28.18|27.82|23
1598115900000|2020-08-22 17:05:00|28.19|27.83|28.17|27.81|28.22|27.86|28.15|27.79|44
1598116200000|2020-08-22 17:10:00|28.18|27.82|28.21|27.85|28.23|27.87|28.17|27.81|44
1598116500000|2020-08-22 17:15:00|28.22|27.86|28.16|27.8|28.22|27.86|28.15|27.79|37
1598116800000|2020-08-22 17:20:00|28.15|27.79|28.17|27.81|28.19|27.83|28.15|27.79|27
1598117100000|2020-08-22 17:25:00|28.16|27.8|28.2|27.84|28.22|27.86|28.16|27.8|17
1598117400000|2020-08-22 17:30:00|28.21|27.85|28.2|27.84|28.24|27.88|28.17|27.81|30
1598117700000|2020-08-22 17:35:00|28.19|27.83|28.26|27.9|28.27|27.91|28.19|27.83|18
1598118000000|2020-08-22 17:40:00|28.25|27.89|28.29|27.93|28.29|27.93|28.25|27.89|13
1598118300000|2020-08-22 17:45:00|28.28|27.92|28.26|27.9|28.29|27.93|28.25|27.89|39
1598118600000|2020-08-22 17:50:00|28.27|27.91|28.27|27.91|28.29|27.93|28.26|27.9|21
1598118900000|2020-08-22 17:55:00|28.28|27.92|28.24|27.88|28.28|27.92|28.23|27.87|15
1598119200000|2020-08-22 18:00:00|28.25|27.89|28.25|27.89|28.27|27.91|28.24|27.88|15
1598119500000|2020-08-22 18:05:00|28.26|27.9|28.27|27.91|28.27|27.91|28.25|27.89|8
1598119800000|2020-08-22 18:10:00|28.26|27.9|28.27|27.91|28.28|27.92|28.26|27.9|12
1598120100000|2020-08-22 18:15:00|28.28|27.92|28.28|27.92|28.28|27.92|28.27|27.91|13
1598120400000|2020-08-22 18:20:00|28.27|27.91|28.27|27.91|28.28|27.92|28.27|27.91|7
1598120700000|2020-08-22 18:25:00|28.28|27.92|28.29|27.93|28.3|27.94|28.28|27.92|12
1598121000000|2020-08-22 18:30:00|28.3|27.94|28.3|27.94|28.3|27.94|28.29|27.93|5
1598121300000|2020-08-22 18:35:00|28.31|27.95|28.31|27.95|28.31|27.95|28.29|27.93|27
1598121600000|2020-08-22 18:40:00|28.3|27.94|28.31|27.95|28.31|27.95|28.29|27.93|16
1598121900000|2020-08-22 18:45:00|28.32|27.96|28.32|27.96|28.32|27.96|28.31|27.95|19
1598122200000|2020-08-22 18:50:00|28.31|27.95|28.32|27.96|28.33|27.97|28.3|27.94|28
1598122500000|2020-08-22 18:55:00|28.33|27.97|28.32|27.96|28.34|27.98|28.3|27.94|40
1598122800000|2020-08-22 19:00:00|28.33|27.97|28.27|27.91|28.33|27.97|28.27|27.91|21
1598123100000|2020-08-22 19:05:00|28.28|27.92|28.3|27.94|28.3|27.94|28.28|27.92|11
1598123400000|2020-08-22 19:10:00|28.29|27.93|28.29|27.93|28.3|27.94|28.27|27.91|11
1598123700000|2020-08-22 19:15:00|28.28|27.92|28.3|27.94|28.3|27.94|28.27|27.91|23
1598124000000|2020-08-22 19:20:00|28.29|27.93|28.28|27.92|28.3|27.94|28.27|27.91|20
1598124300000|2020-08-22 19:25:00|28.29|27.93|28.28|27.92|28.29|27.93|28.28|27.92|8
1598124600000|2020-08-22 19:30:00|28.29|27.93|28.31|27.95|28.32|27.96|28.28|27.92|11
1598124900000|2020-08-22 19:35:00|28.32|27.96|28.32|27.96|28.32|27.96|28.3|27.94|9
1598125200000|2020-08-22 19:40:00|28.31|27.95|28.3|27.94|28.32|27.96|28.29|27.93|14
1598125500000|2020-08-22 19:45:00|28.29|27.93|28.25|27.89|28.3|27.94|28.23|27.87|21
1598125800000|2020-08-22 19:50:00|28.26|27.9|28.26|27.9|28.27|27.91|28.26|27.9|9
1598126100000|2020-08-22 19:55:00|28.25|27.89|28.27|27.91|28.27|27.91|28.24|27.88|35
1598126400000|2020-08-22 20:00:00|28.28|27.92|28.25|27.89|28.28|27.92|28.25|27.89|30
1598126700000|2020-08-22 20:05:00|28.24|27.88|28.19|27.83|28.25|27.89|28.18|27.82|20
1598127000000|2020-08-22 20:10:00|28.18|27.82|28.21|27.85|28.22|27.86|28.18|27.82|28
1598127300000|2020-08-22 20:15:00|28.2|27.84|28.19|27.83|28.2|27.84|28.18|27.82|18
1598127600000|2020-08-22 20:20:00|28.2|27.84|28.23|27.87|28.26|27.9|28.2|27.84|30
1598127900000|2020-08-22 20:25:00|28.24|27.88|28.24|27.88|28.25|27.89|28.23|27.87|13
1598128200000|2020-08-22 20:30:00|28.25|27.89|28.28|27.92|28.29|27.93|28.25|27.89|24
1598128500000|2020-08-22 20:35:00|28.27|27.91|28.28|27.92|28.29|27.93|28.26|27.9|20
1598128800000|2020-08-22 20:40:00|28.29|27.93|28.28|27.92|28.3|27.94|28.27|27.91|10
1598129100000|2020-08-22 20:45:00|28.27|27.91|28.26|27.9|28.27|27.91|28.26|27.9|4
1598129400000|2020-08-22 20:50:00|28.27|27.91|28.31|27.95|28.31|27.95|28.27|27.91|31
1598129700000|2020-08-22 20:55:00|28.32|27.96|28.33|27.97|28.33|27.97|28.31|27.95|20
1598130000000|2020-08-22 21:00:00|28.32|27.96|28.33|27.97|28.33|27.97|28.32|27.96|4
1598130300000|2020-08-22 21:05:00|28.32|27.96|28.35|27.99|28.35|27.99|28.32|27.96|16
1598130600000|2020-08-22 21:10:00|28.34|27.98|28.34|27.98|28.35|27.99|28.34|27.98|27
1598130900000|2020-08-22 21:15:00|28.33|27.97|28.38|28.02|28.38|28.02|28.28|27.92|27
1598131200000|2020-08-22 21:20:00|28.37|28.01|28.4|28.04|28.4|28.04|28.37|28.01|24
1598131500000|2020-08-22 21:25:00|28.41|28.05|28.47|28.11|28.47|28.11|28.41|28.05|35
1598131800000|2020-08-22 21:30:00|28.48|28.12|28.57|28.21|28.57|28.21|28.48|28.12|30
1598132100000|2020-08-22 21:35:00|28.58|28.22|28.61|28.25|28.65|28.29|28.58|28.22|45
1598132400000|2020-08-22 21:40:00|28.62|28.26|28.68|28.32|28.68|28.32|28.62|28.26|23
1598132700000|2020-08-22 21:45:00|28.69|28.33|28.53|28.17|28.69|28.33|28.53|28.17|54
1598133000000|2020-08-22 21:50:00|28.52|28.16|28.58|28.22|28.62|28.26|28.51|28.15|55
1598133300000|2020-08-22 21:55:00|28.59|28.23|28.63|28.27|28.68|28.32|28.58|28.22|21
1598133600000|2020-08-22 22:00:00|28.64|28.28|28.58|28.22|28.67|28.31|28.58|28.22|27
1598133900000|2020-08-22 22:05:00|28.57|28.21|28.57|28.21|28.59|28.23|28.56|28.2|51
1598134200000|2020-08-22 22:10:00|28.58|28.22|28.59|28.23|28.59|28.23|28.54|28.18|31
1598134500000|2020-08-22 22:15:00|28.58|28.22|28.53|28.17|28.59|28.23|28.52|28.16|22
1598134800000|2020-08-22 22:20:00|28.54|28.18|28.56|28.2|28.59|28.23|28.54|28.18|43
1598135100000|2020-08-22 22:25:00|28.57|28.21|28.55|28.19|28.58|28.22|28.54|28.18|43
1598135400000|2020-08-22 22:30:00|28.54|28.18|28.52|28.16|28.54|28.18|28.52|28.16|38
1598135700000|2020-08-22 22:35:00|28.53|28.17|28.57|28.21|28.57|28.21|28.51|28.15|26
1598136000000|2020-08-22 22:40:00|28.58|28.22|28.62|28.26|28.62|28.26|28.55|28.19|46
1598136300000|2020-08-22 22:45:00|28.61|28.25|28.53|28.17|28.61|28.25|28.52|28.16|47
1598136600000|2020-08-22 22:50:00|28.54|28.18|28.52|28.16|28.55|28.19|28.51|28.15|41
1598136900000|2020-08-22 22:55:00|28.53|28.17|28.62|28.26|28.62|28.26|28.53|28.17|44
1598137200000|2020-08-22 23:00:00|28.59|28.23|28.64|28.28|28.64|28.28|28.59|28.23|35
1598137500000|2020-08-22 23:05:00|28.63|28.27|28.63|28.27|28.64|28.28|28.6|28.24|35
1598137800000|2020-08-22 23:10:00|28.62|28.26|28.62|28.26|28.64|28.28|28.61|28.25|35
1598138100000|2020-08-22 23:15:00|28.63|28.27|28.68|28.32|28.68|28.32|28.62|28.26|32
1598138400000|2020-08-22 23:20:00|28.67|28.31|28.66|28.3|28.69|28.33|28.63|28.27|40
1598138700000|2020-08-22 23:25:00|28.65|28.29|28.65|28.29|28.67|28.31|28.65|28.29|13
1598139000000|2020-08-22 23:30:00|28.66|28.3|28.65|28.29|28.68|28.32|28.64|28.28|19
1598139300000|2020-08-22 23:35:00|28.64|28.28|28.67|28.31|28.68|28.32|28.64|28.28|28
1598139600000|2020-08-22 23:40:00|28.66|28.3|28.75|28.39|28.75|28.39|28.66|28.3|44
1598139900000|2020-08-22 23:45:00|28.74|28.38|28.75|28.39|28.76|28.4|28.72|28.36|30
1598140200000|2020-08-22 23:50:00|28.74|28.38|28.8|28.44|28.8|28.44|28.74|28.38|43
1598140500000|2020-08-22 23:55:00|28.81|28.45|28.8|28.44|28.86|28.5|28.8|28.44|54
1598140800000|2020-08-23 00:00:00|28.79|28.43|28.98|28.62|28.99|28.63|28.79|28.43|95
1598141100000|2020-08-23 00:05:00|28.97|28.61|28.86|28.5|28.97|28.61|28.82|28.46|110
1598141400000|2020-08-23 00:10:00|28.85|28.49|28.8|28.44|28.87|28.51|28.8|28.44|98
1598141700000|2020-08-23 00:15:00|28.79|28.43|28.73|28.37|28.8|28.44|28.71|28.35|57
1598142000000|2020-08-23 00:20:00|28.74|28.38|28.68|28.32|28.75|28.39|28.68|28.32|45
1598142300000|2020-08-23 00:25:00|28.69|28.33|28.68|28.32|28.71|28.35|28.68|28.32|38
1598142600000|2020-08-23 00:30:00|28.69|28.33|28.63|28.27|28.7|28.34|28.61|28.25|59
1598142900000|2020-08-23 00:35:00|28.62|28.26|28.7|28.34|28.7|28.34|28.61|28.25|45
1598143200000|2020-08-23 00:40:00|28.71|28.35|28.67|28.31|28.71|28.35|28.66|28.3|55
1598143500000|2020-08-23 00:45:00|28.66|28.3|28.67|28.31|28.7|28.34|28.65|28.29|34
1598143800000|2020-08-23 00:50:00|28.68|28.32|28.62|28.26|28.68|28.32|28.61|28.25|43
1598144100000|2020-08-23 00:55:00|28.61|28.25|28.66|28.3|28.67|28.31|28.61|28.25|30
1598144400000|2020-08-23 01:00:00|28.67|28.31|28.56|28.2|28.67|28.31|28.56|28.2|44
1598144700000|2020-08-23 01:05:00|28.55|28.19|28.56|28.2|28.57|28.21|28.53|28.17|48
1598145000000|2020-08-23 01:10:00|28.55|28.19|28.56|28.2|28.57|28.21|28.54|28.18|30
1598145300000|2020-08-23 01:15:00|28.55|28.19|28.54|28.18|28.57|28.21|28.54|28.18|48
1598145600000|2020-08-23 01:20:00|28.55|28.19|28.58|28.22|28.58|28.22|28.52|28.16|30
1598145900000|2020-08-23 01:25:00|28.57|28.21|28.6|28.24|28.6|28.24|28.54|28.18|34
1598146200000|2020-08-23 01:30:00|28.59|28.23|28.58|28.22|28.6|28.24|28.55|28.19|48
1598146500000|2020-08-23 01:35:00|28.57|28.21|28.54|28.18|28.57|28.21|28.52|28.16|18
1598146800000|2020-08-23 01:40:00|28.53|28.17|28.54|28.18|28.55|28.19|28.53|28.17|18
1598147100000|2020-08-23 01:45:00|28.55|28.19|28.55|28.19|28.57|28.21|28.54|28.18|35
1598147400000|2020-08-23 01:50:00|28.56|28.2|28.55|28.19|28.57|28.21|28.54|28.18|12
1598147700000|2020-08-23 01:55:00|28.56|28.2|28.57|28.21|28.58|28.22|28.54|28.18|17
1598148000000|2020-08-23 02:00:00|28.56|28.2|28.57|28.21|28.57|28.21|28.55|28.19|22
1598148300000|2020-08-23 02:05:00|28.56|28.2|28.56|28.2|28.56|28.2|28.55|28.19|21
1598148600000|2020-08-23 02:10:00|28.57|28.21|28.51|28.15|28.57|28.21|28.49|28.13|31
1598148900000|2020-08-23 02:15:00|28.52|28.16|28.49|28.13|28.52|28.16|28.49|28.13|24
1598149200000|2020-08-23 02:20:00|28.5|28.14|28.51|28.15|28.52|28.16|28.49|28.13|38
1598149500000|2020-08-23 02:25:00|28.52|28.16|28.47|28.11|28.53|28.17|28.44|28.08|45
1598149800000|2020-08-23 02:30:00|28.48|28.12|28.51|28.15|28.51|28.15|28.43|28.07|40
1598150100000|2020-08-23 02:35:00|28.53|28.17|28.54|28.18|28.58|28.22|28.53|28.17|36
1598150400000|2020-08-23 02:40:00|28.53|28.17|28.51|28.15|28.53|28.17|28.45|28.09|51
1598150700000|2020-08-23 02:45:00|28.52|28.16|28.57|28.21|28.58|28.22|28.51|28.15|24
1598151000000|2020-08-23 02:50:00|28.58|28.22|28.58|28.22|28.6|28.24|28.57|28.21|33
1598151300000|2020-08-23 02:55:00|28.57|28.21|28.56|28.2|28.6|28.24|28.55|28.19|38
1598151600000|2020-08-23 03:00:00|28.55|28.19|28.53|28.17|28.55|28.19|28.52|28.16|21
1598151900000|2020-08-23 03:05:00|28.52|28.16|28.57|28.21|28.58|28.22|28.52|28.16|46
1598152200000|2020-08-23 03:10:00|28.58|28.22|28.55|28.19|28.58|28.22|28.54|28.18|20
1598152500000|2020-08-23 03:15:00|28.54|28.18|28.48|28.12|28.55|28.19|28.48|28.12|77
1598152800000|2020-08-23 03:20:00|28.47|28.11|28.43|28.07|28.49|28.13|28.42|28.06|27
1598153100000|2020-08-23 03:25:00|28.44|28.08|28.45|28.09|28.46|28.1|28.42|28.06|26
1598153400000|2020-08-23 03:30:00|28.44|28.08|28.44|28.08|28.44|28.08|28.42|28.06|19
1598153700000|2020-08-23 03:35:00|28.43|28.07|28.42|28.06|28.43|28.07|28.4|28.04|14
1598154000000|2020-08-23 03:40:00|28.43|28.07|28.4|28.04|28.43|28.07|28.4|28.04|12
1598154300000|2020-08-23 03:45:00|28.39|28.03|28.37|28.01|28.4|28.04|28.36|28|25
1598154600000|2020-08-23 03:50:00|28.38|28.02|28.41|28.05|28.42|28.06|28.38|28.02|26
1598154900000|2020-08-23 03:55:00|28.4|28.04|28.42|28.06|28.43|28.07|28.39|28.03|25
1598155200000|2020-08-23 04:00:00|28.41|28.05|28.42|28.06|28.43|28.07|28.4|28.04|24
1598155500000|2020-08-23 04:05:00|28.41|28.05|28.37|28.01|28.41|28.05|28.36|28|29
1598155800000|2020-08-23 04:10:00|28.39|28.03|28.38|28.02|28.4|28.04|28.37|28.01|14
1598156100000|2020-08-23 04:15:00|28.37|28.01|28.4|28.04|28.4|28.04|28.36|28|26
1598156400000|2020-08-23 04:20:00|28.41|28.05|28.37|28.01|28.41|28.05|28.36|28|29
1598156700000|2020-08-23 04:25:00|28.36|28|28.35|27.99|28.37|28.01|28.34|27.98|40
1598157000000|2020-08-23 04:30:00|28.36|28|28.34|27.98|28.36|28|28.33|27.97|31
1598157300000|2020-08-23 04:35:00|28.33|27.97|28.42|28.06|28.42|28.06|28.33|27.97|14
1598157600000|2020-08-23 04:40:00|28.43|28.07|28.39|28.03|28.44|28.08|28.38|28.02|39
1598157900000|2020-08-23 04:45:00|28.4|28.04|28.4|28.04|28.41|28.05|28.37|28.01|31
1598158200000|2020-08-23 04:50:00|28.39|28.03|28.4|28.04|28.41|28.05|28.39|28.03|24
1598158500000|2020-08-23 04:55:00|28.39|28.03|28.38|28.02|28.4|28.04|28.37|28.01|19
1598158800000|2020-08-23 05:00:00|28.37|28.01|28.34|27.98|28.37|28.01|28.33|27.97|22
1598159100000|2020-08-23 05:05:00|28.33|27.97|28.29|27.93|28.34|27.98|28.29|27.93|23
1598159400000|2020-08-23 05:10:00|28.3|27.94|28.3|27.94|28.31|27.95|28.28|27.92|33
1598159700000|2020-08-23 05:15:00|28.29|27.93|28.29|27.93|28.3|27.94|28.27|27.91|19
1598160000000|2020-08-23 05:20:00|28.28|27.92|28.28|27.92|28.3|27.94|28.27|27.91|27
1598160300000|2020-08-23 05:25:00|28.27|27.91|28.32|27.96|28.33|27.97|28.27|27.91|32
1598160600000|2020-08-23 05:30:00|28.33|27.97|28.29|27.93|28.33|27.97|28.28|27.92|34
1598160900000|2020-08-23 05:35:00|28.28|27.92|28.26|27.9|28.29|27.93|28.23|27.87|37
1598161200000|2020-08-23 05:40:00|28.25|27.89|28.22|27.86|28.26|27.9|28.21|27.85|22
1598161500000|2020-08-23 05:45:00|28.21|27.85|28.22|27.86|28.22|27.86|28.21|27.85|12
1598161800000|2020-08-23 05:50:00|28.21|27.85|28.21|27.85|28.22|27.86|28.19|27.83|19
1598162100000|2020-08-23 05:55:00|28.22|27.86|28.27|27.91|28.3|27.94|28.21|27.85|36
1598162400000|2020-08-23 06:00:00|28.26|27.9|28.28|27.92|28.28|27.92|28.24|27.88|33
1598162700000|2020-08-23 06:05:00|28.27|27.91|28.37|28.01|28.38|28.02|28.27|27.91|44
1598163000000|2020-08-23 06:10:00|28.38|28.02|28.38|28.02|28.39|28.03|28.36|28|27
1598163300000|2020-08-23 06:15:00|28.39|28.03|28.37|28.01|28.4|28.04|28.36|28|21
1598163600000|2020-08-23 06:20:00|28.38|28.02|28.39|28.03|28.4|28.04|28.37|28.01|26
1598163900000|2020-08-23 06:25:00|28.38|28.02|28.37|28.01|28.42|28.06|28.37|28.01|14
1598164200000|2020-08-23 06:30:00|28.36|28|28.3|27.94|28.37|28.01|28.3|27.94|19
1598164500000|2020-08-23 06:35:00|28.31|27.95|28.35|27.99|28.35|27.99|28.3|27.94|19
1598164800000|2020-08-23 06:40:00|28.34|27.98|28.44|28.08|28.44|28.08|28.34|27.98|34
1598165100000|2020-08-23 06:45:00|28.45|28.09|28.48|28.12|28.48|28.12|28.44|28.08|22
1598165400000|2020-08-23 06:50:00|28.49|28.13|28.48|28.12|28.49|28.13|28.47|28.11|48
1598165700000|2020-08-23 06:55:00|28.47|28.11|28.48|28.12|28.49|28.13|28.44|28.08|24
1598166000000|2020-08-23 07:00:00|28.47|28.11|28.46|28.1|28.48|28.12|28.46|28.1|10
1598166300000|2020-08-23 07:05:00|28.47|28.11|28.46|28.1|28.48|28.12|28.45|28.09|22
1598166600000|2020-08-23 07:10:00|28.45|28.09|28.47|28.11|28.47|28.11|28.45|28.09|11
1598166900000|2020-08-23 07:15:00|28.46|28.1|28.39|28.03|28.47|28.11|28.39|28.03|29
1598167200000|2020-08-23 07:20:00|28.4|28.04|28.39|28.03|28.4|28.04|28.29|27.93|43
1598167500000|2020-08-23 07:25:00|28.38|28.02|28.41|28.05|28.42|28.06|28.38|28.02|20
1598167800000|2020-08-23 07:30:00|28.4|28.04|28.42|28.06|28.42|28.06|28.4|28.04|7
1598168100000|2020-08-23 07:35:00|28.43|28.07|28.48|28.12|28.48|28.12|28.43|28.07|26
1598168400000|2020-08-23 07:40:00|28.47|28.11|28.47|28.11|28.48|28.12|28.46|28.1|19
1598168700000|2020-08-23 07:45:00|28.48|28.12|28.48|28.12|28.5|28.14|28.47|28.11|23
1598169000000|2020-08-23 07:50:00|28.47|28.11|28.45|28.09|28.47|28.11|28.43|28.07|26
1598169300000|2020-08-23 07:55:00|28.46|28.1|28.48|28.12|28.48|28.12|28.44|28.08|15
1598169600000|2020-08-23 08:00:00|28.49|28.13|28.44|28.08|28.49|28.13|28.44|28.08|14
1598169900000|2020-08-23 08:05:00|28.43|28.07|28.36|28|28.43|28.07|28.36|28|26
1598170200000|2020-08-23 08:10:00|28.37|28.01|28.34|27.98|28.37|28.01|28.33|27.97|26
1598170500000|2020-08-23 08:15:00|28.33|27.97|28.31|27.95|28.34|27.98|28.31|27.95|29
1598170800000|2020-08-23 08:20:00|28.3|27.94|28.38|28.02|28.38|28.02|28.3|27.94|19
1598171100000|2020-08-23 08:25:00|28.37|28.01|28.37|28.01|28.4|28.04|28.37|28.01|23
1598171400000|2020-08-23 08:30:00|28.38|28.02|28.38|28.02|28.39|28.03|28.37|28.01|11
1598171700000|2020-08-23 08:35:00|28.37|28.01|28.36|28|28.37|28.01|28.35|27.99|16
1598172000000|2020-08-23 08:40:00|28.37|28.01|28.36|28|28.38|28.02|28.36|28|30
1598172300000|2020-08-23 08:45:00|28.37|28.01|28.39|28.03|28.39|28.03|28.36|28|18
1598172600000|2020-08-23 08:50:00|28.38|28.02|28.38|28.02|28.39|28.03|28.37|28.01|21
1598172900000|2020-08-23 08:55:00|28.39|28.03|28.36|28|28.39|28.03|28.35|27.99|18
1598173200000|2020-08-23 09:00:00|28.35|27.99|28.32|27.96|28.35|27.99|28.3|27.94|26
1598173500000|2020-08-23 09:05:00|28.33|27.97|28.38|28.02|28.39|28.03|28.32|27.96|18
1598173800000|2020-08-23 09:10:00|28.39|28.03|28.38|28.02|28.39|28.03|28.36|28|14
1598174100000|2020-08-23 09:15:00|28.37|28.01|28.42|28.06|28.42|28.06|28.36|28|36
1598174400000|2020-08-23 09:20:00|28.41|28.05|28.44|28.08|28.44|28.08|28.41|28.05|16
1598174700000|2020-08-23 09:25:00|28.42|28.06|28.42|28.06|28.44|28.08|28.42|28.06|6
1598175000000|2020-08-23 09:30:00|28.43|28.07|28.41|28.05|28.43|28.07|28.37|28.01|23
1598175300000|2020-08-23 09:35:00|28.42|28.06|28.43|28.07|28.44|28.08|28.42|28.06|16
1598175600000|2020-08-23 09:40:00|28.42|28.06|28.41|28.05|28.43|28.07|28.4|28.04|26
1598175900000|2020-08-23 09:45:00|28.42|28.06|28.39|28.03|28.43|28.07|28.37|28.01|26
1598176200000|2020-08-23 09:50:00|28.4|28.04|28.39|28.03|28.4|28.04|28.38|28.02|22
1598176500000|2020-08-23 09:55:00|28.38|28.02|28.39|28.03|28.4|28.04|28.38|28.02|18
1598176800000|2020-08-23 10:00:00|28.4|28.04|28.37|28.01|28.42|28.06|28.37|28.01|28
1598177100000|2020-08-23 10:05:00|28.36|28|28.31|27.95|28.38|28.02|28.31|27.95|40
1598177400000|2020-08-23 10:10:00|28.32|27.96|28.3|27.94|28.33|27.97|28.3|27.94|13
1598177700000|2020-08-23 10:15:00|28.29|27.93|28.29|27.93|28.31|27.95|28.26|27.9|29
1598178000000|2020-08-23 10:20:00|28.28|27.92|28.3|27.94|28.31|27.95|28.28|27.92|15
1598178300000|2020-08-23 10:25:00|28.29|27.93|28.25|27.89|28.29|27.93|28.23|27.87|43
1598178600000|2020-08-23 10:30:00|28.24|27.88|28.26|27.9|28.27|27.91|28.24|27.88|17
1598178900000|2020-08-23 10:35:00|28.25|27.89|28.25|27.89|28.27|27.91|28.24|27.88|21
1598179200000|2020-08-23 10:40:00|28.26|27.9|28.25|27.89|28.26|27.9|28.24|27.88|4
1598179500000|2020-08-23 10:45:00|28.24|27.88|28.22|27.86|28.25|27.89|28.2|27.84|39
1598179800000|2020-08-23 10:50:00|28.21|27.85|28.17|27.81|28.22|27.86|28.17|27.81|31
1598180100000|2020-08-23 10:55:00|28.18|27.82|28.15|27.79|28.18|27.82|28.13|27.77|42
1598180400000|2020-08-23 11:00:00|28.16|27.8|28.17|27.81|28.2|27.84|28.15|27.79|46
1598180700000|2020-08-23 11:05:00|28.16|27.8|28.11|27.75|28.17|27.81|28.11|27.75|28
1598181000000|2020-08-23 11:10:00|28.12|27.76|28.13|27.77|28.14|27.78|28.1|27.74|52
1598181300000|2020-08-23 11:15:00|28.14|27.78|28.17|27.81|28.18|27.82|28.13|27.77|44
1598181600000|2020-08-23 11:20:00|28.18|27.82|28.12|27.76|28.18|27.82|28.12|27.76|29
1598181900000|2020-08-23 11:25:00|28.11|27.75|28.12|27.76|28.12|27.76|28.11|27.75|24
1598182200000|2020-08-23 11:30:00|28.13|27.77|28.16|27.8|28.18|27.82|28.13|27.77|36
1598182500000|2020-08-23 11:35:00|28.15|27.79|28.16|27.8|28.17|27.81|28.13|27.77|40
1598182800000|2020-08-23 11:40:00|28.17|27.81|28.08|27.72|28.17|27.81|28.08|27.72|42
1598183100000|2020-08-23 11:45:00|28.07|27.71|28.03|27.67|28.07|27.71|27.95|27.59|75
1598183400000|2020-08-23 11:50:00|28.04|27.68|28.05|27.69|28.08|27.72|28.03|27.67|36
1598183700000|2020-08-23 11:55:00|28.04|27.68|28.04|27.68|28.05|27.69|28|27.64|51
1598184000000|2020-08-23 12:00:00|28.03|27.67|28.11|27.75|28.12|27.76|28.03|27.67|55
1598184300000|2020-08-23 12:05:00|28.12|27.76|28.11|27.75|28.19|27.83|28.11|27.75|52
1598184600000|2020-08-23 12:10:00|28.1|27.74|28.12|27.76|28.14|27.78|28.1|27.74|45
1598184900000|2020-08-23 12:15:00|28.13|27.77|28.2|27.84|28.2|27.84|28.12|27.76|68
1598185200000|2020-08-23 12:20:00|28.21|27.85|28.13|27.77|28.21|27.85|28.12|27.76|55
1598185500000|2020-08-23 12:25:00|28.12|27.76|28.14|27.78|28.14|27.78|28.11|27.75|33
1598185800000|2020-08-23 12:30:00|28.13|27.77|28.12|27.76|28.17|27.81|28.12|27.76|26
1598186100000|2020-08-23 12:35:00|28.11|27.75|28.1|27.74|28.13|27.77|28.07|27.71|28
1598186400000|2020-08-23 12:40:00|28.09|27.73|28.13|27.77|28.13|27.77|28.08|27.72|45
1598186700000|2020-08-23 12:45:00|28.14|27.78|28.18|27.82|28.19|27.83|28.12|27.76|41
1598187000000|2020-08-23 12:50:00|28.19|27.83|28.2|27.84|28.21|27.85|28.18|27.82|28
1598187300000|2020-08-23 12:55:00|28.19|27.83|28.21|27.85|28.21|27.85|28.17|27.81|43
1598187600000|2020-08-23 13:00:00|28.2|27.84|28.21|27.85|28.22|27.86|28.19|27.83|24
1598187900000|2020-08-23 13:05:00|28.2|27.84|28.19|27.83|28.21|27.85|28.18|27.82|22
1598188200000|2020-08-23 13:10:00|28.2|27.84|28.21|27.85|28.21|27.85|28.19|27.83|32
1598188500000|2020-08-23 13:15:00|28.2|27.84|28.19|27.83|28.21|27.85|28.17|27.81|32
1598188800000|2020-08-23 13:20:00|28.2|27.84|28.23|27.87|28.23|27.87|28.18|27.82|24
1598189100000|2020-08-23 13:25:00|28.24|27.88|28.45|28.09|28.45|28.09|28.23|27.87|63
1598189400000|2020-08-23 13:30:00|28.46|28.1|28.51|28.15|28.55|28.19|28.43|28.07|73
1598189700000|2020-08-23 13:35:00|28.52|28.16|28.51|28.15|28.54|28.18|28.49|28.13|68
1598190000000|2020-08-23 13:40:00|28.52|28.16|28.43|28.07|28.52|28.16|28.4|28.04|53
1598190300000|2020-08-23 13:45:00|28.42|28.06|28.38|28.02|28.43|28.07|28.34|27.98|55
1598190600000|2020-08-23 13:50:00|28.37|28.01|28.4|28.04|28.4|28.04|28.34|27.98|41
1598190900000|2020-08-23 13:55:00|28.41|28.05|28.39|28.03|28.43|28.07|28.34|27.98|64
1598191200000|2020-08-23 14:00:00|28.38|28.02|28.43|28.07|28.43|28.07|28.35|27.99|39
1598191500000|2020-08-23 14:05:00|28.42|28.06|28.47|28.11|28.47|28.11|28.41|28.05|46
1598191800000|2020-08-23 14:10:00|28.46|28.1|28.45|28.09|28.49|28.13|28.44|28.08|41
1598192100000|2020-08-23 14:15:00|28.44|28.08|28.43|28.07|28.46|28.1|28.43|28.07|24
1598192400000|2020-08-23 14:20:00|28.44|28.08|28.41|28.05|28.46|28.1|28.41|28.05|28
1598192700000|2020-08-23 14:25:00|28.4|28.04|28.46|28.1|28.47|28.11|28.37|28.01|29
1598193000000|2020-08-23 14:30:00|28.47|28.11|28.44|28.08|28.48|28.12|28.42|28.06|16
1598193300000|2020-08-23 14:35:00|28.43|28.07|28.41|28.05|28.44|28.08|28.39|28.03|9
1598193600000|2020-08-23 14:40:00|28.42|28.06|28.41|28.05|28.44|28.08|28.4|28.04|24
1598193900000|2020-08-23 14:45:00|28.42|28.06|28.41|28.05|28.45|28.09|28.41|28.05|29
1598194200000|2020-08-23 14:50:00|28.42|28.06|28.38|28.02|28.42|28.06|28.35|27.99|37
1598194500000|2020-08-23 14:55:00|28.39|28.03|28.43|28.07|28.44|28.08|28.37|28.01|29
1598194800000|2020-08-23 15:00:00|28.42|28.06|28.46|28.1|28.48|28.12|28.42|28.06|27
1598195100000|2020-08-23 15:05:00|28.47|28.11|28.47|28.11|28.48|28.12|28.43|28.07|25
1598195400000|2020-08-23 15:10:00|28.48|28.12|28.53|28.17|28.55|28.19|28.47|28.11|37
1598195700000|2020-08-23 15:15:00|28.52|28.16|28.54|28.18|28.55|28.19|28.52|28.16|27
1598196000000|2020-08-23 15:20:00|28.55|28.19|28.53|28.17|28.56|28.2|28.52|28.16|27
1598196300000|2020-08-23 15:25:00|28.54|28.18|28.54|28.18|28.55|28.19|28.52|28.16|29
1598196600000|2020-08-23 15:30:00|28.53|28.17|28.54|28.18|28.54|28.18|28.52|28.16|22
1598196900000|2020-08-23 15:35:00|28.53|28.17|28.48|28.12|28.55|28.19|28.48|28.12|36
1598197200000|2020-08-23 15:40:00|28.49|28.13|28.51|28.15|28.53|28.17|28.42|28.06|78
1598197500000|2020-08-23 15:45:00|28.5|28.14|28.53|28.17|28.54|28.18|28.5|28.14|26
1598197800000|2020-08-23 15:50:00|28.52|28.16|28.55|28.19|28.55|28.19|28.51|28.15|40
1598198100000|2020-08-23 15:55:00|28.54|28.18|28.56|28.2|28.58|28.22|28.52|28.16|38
1598198400000|2020-08-23 16:00:00|28.55|28.19|28.51|28.15|28.57|28.21|28.5|28.14|31
1598198700000|2020-08-23 16:05:00|28.52|28.16|28.58|28.22|28.59|28.23|28.51|28.15|25
1598199000000|2020-08-23 16:10:00|28.57|28.21|28.5|28.14|28.58|28.22|28.5|28.14|40
1598199300000|2020-08-23 16:15:00|28.49|28.13|28.45|28.09|28.5|28.14|28.45|28.09|29
1598199600000|2020-08-23 16:20:00|28.46|28.1|28.45|28.09|28.46|28.1|28.43|28.07|24
1598199900000|2020-08-23 16:25:00|28.46|28.1|28.41|28.05|28.47|28.11|28.4|28.04|20
1598200200000|2020-08-23 16:30:00|28.4|28.04|28.43|28.07|28.48|28.12|28.4|28.04|28
1598200500000|2020-08-23 16:35:00|28.42|28.06|28.43|28.07|28.45|28.09|28.42|28.06|18
1598200800000|2020-08-23 16:40:00|28.42|28.06|28.46|28.1|28.47|28.11|28.41|28.05|33
1598201100000|2020-08-23 16:45:00|28.47|28.11|28.46|28.1|28.47|28.11|28.44|28.08|14
1598201400000|2020-08-23 16:50:00|28.45|28.09|28.45|28.09|28.46|28.1|28.41|28.05|31
1598201700000|2020-08-23 16:55:00|28.44|28.08|28.46|28.1|28.48|28.12|28.43|28.07|43
1598202000000|2020-08-23 17:00:00|28.47|28.11|28.47|28.11|28.48|28.12|28.46|28.1|27
1598202300000|2020-08-23 17:05:00|28.48|28.12|28.46|28.1|28.48|28.12|28.45|28.09|11
1598202600000|2020-08-23 17:10:00|28.45|28.09|28.43|28.07|28.46|28.1|28.43|28.07|21
1598202900000|2020-08-23 17:15:00|28.42|28.06|28.44|28.08|28.44|28.08|28.42|28.06|23
1598203200000|2020-08-23 17:20:00|28.45|28.09|28.46|28.1|28.46|28.1|28.43|28.07|14
1598203500000|2020-08-23 17:25:00|28.45|28.09|28.49|28.13|28.49|28.13|28.44|28.08|41
1598203800000|2020-08-23 17:30:00|28.48|28.12|28.49|28.13|28.49|28.13|28.48|28.12|18
1598204100000|2020-08-23 17:35:00|28.5|28.14|28.51|28.15|28.53|28.17|28.48|28.12|47
1598204400000|2020-08-23 17:40:00|28.52|28.16|28.49|28.13|28.52|28.16|28.49|28.13|24
1598204700000|2020-08-23 17:45:00|28.48|28.12|28.5|28.14|28.51|28.15|28.48|28.12|23
1598205000000|2020-08-23 17:50:00|28.49|28.13|28.48|28.12|28.5|28.14|28.46|28.1|22
1598205300000|2020-08-23 17:55:00|28.47|28.11|28.48|28.12|28.49|28.13|28.45|28.09|62
1598205600000|2020-08-23 18:00:00|28.47|28.11|28.48|28.12|28.49|28.13|28.46|28.1|32
1598205900000|2020-08-23 18:05:00|28.47|28.11|28.45|28.09|28.48|28.12|28.43|28.07|27
1598206200000|2020-08-23 18:10:00|28.46|28.1|28.48|28.12|28.48|28.12|28.45|28.09|23
1598206500000|2020-08-23 18:15:00|28.47|28.11|28.48|28.12|28.49|28.13|28.46|28.1|26
1598206800000|2020-08-23 18:20:00|28.49|28.13|28.54|28.18|28.55|28.19|28.49|28.13|16
1598207100000|2020-08-23 18:25:00|28.55|28.19|28.76|28.4|28.77|28.41|28.53|28.17|53
1598207400000|2020-08-23 18:30:00|28.77|28.41|28.7|28.34|28.8|28.44|28.68|28.32|48
1598207700000|2020-08-23 18:35:00|28.71|28.35|28.7|28.34|28.73|28.37|28.69|28.33|18
1598208000000|2020-08-23 18:40:00|28.71|28.35|28.7|28.34|28.72|28.36|28.69|28.33|30
1598208300000|2020-08-23 18:45:00|28.71|28.35|28.71|28.35|28.73|28.37|28.7|28.34|17
1598208600000|2020-08-23 18:50:00|28.72|28.36|28.69|28.33|28.72|28.36|28.68|28.32|22
1598208900000|2020-08-23 18:55:00|28.68|28.32|28.66|28.3|28.68|28.32|28.65|28.29|27
1598209200000|2020-08-23 19:00:00|28.67|28.31|28.71|28.35|28.71|28.35|28.67|28.31|9
1598209500000|2020-08-23 19:05:00|28.7|28.34|28.72|28.36|28.73|28.37|28.7|28.34|27
1598209800000|2020-08-23 19:10:00|28.73|28.37|28.78|28.42|28.8|28.44|28.73|28.37|24
1598210100000|2020-08-23 19:15:00|28.77|28.41|28.76|28.4|28.78|28.42|28.75|28.39|10
1598210400000|2020-08-23 19:20:00|28.75|28.39|28.8|28.44|28.8|28.44|28.75|28.39|18
1598210700000|2020-08-23 19:25:00|28.79|28.43|28.8|28.44|28.8|28.44|28.77|28.41|16
1598211000000|2020-08-23 19:30:00|28.81|28.45|28.86|28.5|28.88|28.52|28.81|28.45|34
1598211300000|2020-08-23 19:35:00|28.87|28.51|28.87|28.51|28.88|28.52|28.85|28.49|48
1598211600000|2020-08-23 19:40:00|28.86|28.5|28.92|28.56|28.93|28.57|28.86|28.5|46
1598211900000|2020-08-23 19:45:00|28.91|28.55|28.89|28.53|28.91|28.55|28.85|28.49|59
1598212200000|2020-08-23 19:50:00|28.88|28.52|28.87|28.51|28.91|28.55|28.86|28.5|56
1598212500000|2020-08-23 19:55:00|28.86|28.5|28.91|28.55|28.91|28.55|28.85|28.49|39
1598212800000|2020-08-23 20:00:00|28.92|28.56|28.91|28.55|28.93|28.57|28.88|28.52|41
1598213100000|2020-08-23 20:05:00|28.9|28.54|28.91|28.55|28.93|28.57|28.9|28.54|44
1598213400000|2020-08-23 20:10:00|28.9|28.54|28.89|28.53|28.92|28.56|28.88|28.52|24
1598213700000|2020-08-23 20:15:00|28.9|28.54|28.91|28.55|28.93|28.57|28.89|28.53|16
1598214000000|2020-08-23 20:20:00|28.92|28.56|28.9|28.54|28.92|28.56|28.89|28.53|51
1598214300000|2020-08-23 20:25:00|28.91|28.55|28.89|28.53|28.92|28.56|28.89|28.53|33
1598214600000|2020-08-23 20:30:00|28.9|28.54|28.85|28.49|28.9|28.54|28.85|28.49|54
1598214900000|2020-08-23 20:35:00|28.84|28.48|28.74|28.38|28.85|28.49|28.74|28.38|31
1598215200000|2020-08-23 20:40:00|28.73|28.37|28.78|28.42|28.79|28.43|28.73|28.37|42
1598215500000|2020-08-23 20:45:00|28.79|28.43|28.79|28.43|28.79|28.43|28.78|28.42|31
1598215800000|2020-08-23 20:50:00|28.78|28.42|28.78|28.42|28.79|28.43|28.78|28.42|13
1598216100000|2020-08-23 20:55:00|28.77|28.41|28.75|28.39|28.78|28.42|28.72|28.36|57
1598216400000|2020-08-23 21:00:00|28.76|28.4|28.73|28.37|28.76|28.4|28.73|28.37|22
1598216700000|2020-08-23 21:05:00|28.72|28.36|28.72|28.36|28.73|28.37|28.72|28.36|17
1598217000000|2020-08-23 21:10:00|28.73|28.37|28.7|28.34|28.73|28.37|28.69|28.33|18
1598217300000|2020-08-23 21:15:00|28.69|28.33|28.67|28.31|28.69|28.33|28.67|28.31|13
1598217600000|2020-08-23 21:20:00|28.68|28.32|28.68|28.32|28.69|28.33|28.68|28.32|11
1598217900000|2020-08-23 21:25:00|28.67|28.31|28.68|28.32|28.69|28.33|28.67|28.31|40
1598218200000|2020-08-23 21:30:00|28.69|28.33|28.73|28.37|28.73|28.37|28.68|28.32|33
1598218500000|2020-08-23 21:35:00|28.72|28.36|28.75|28.39|28.75|28.39|28.72|28.36|30
1598218800000|2020-08-23 21:40:00|28.74|28.38|28.79|28.43|28.79|28.43|28.74|28.38|26
1598219100000|2020-08-23 21:45:00|28.78|28.42|28.78|28.42|28.79|28.43|28.77|28.41|13
1598219400000|2020-08-23 21:50:00|28.77|28.41|28.76|28.4|28.78|28.42|28.75|28.39|14
1598219700000|2020-08-23 21:55:00|28.75|28.39|28.8|28.44|28.8|28.44|28.75|28.39|26
1598220000000|2020-08-23 22:00:00|28.81|28.45|28.8|28.44|28.82|28.46|28.8|28.44|8
1598220300000|2020-08-23 22:05:00|28.81|28.45|28.81|28.45|28.81|28.45|28.8|28.44|19
1598220600000|2020-08-23 22:10:00|28.8|28.44|28.82|28.46|28.82|28.46|28.8|28.44|13
1598220900000|2020-08-23 22:15:00|28.81|28.45|28.76|28.4|28.82|28.46|28.75|28.39|25
1598221200000|2020-08-23 22:20:00|28.75|28.39|28.71|28.35|28.75|28.39|28.7|28.34|9
1598221500000|2020-08-23 22:25:00|28.7|28.34|28.69|28.33|28.72|28.36|28.69|28.33|18
1598221800000|2020-08-23 22:30:00|28.7|28.34|28.65|28.29|28.7|28.34|28.65|28.29|24
1598222100000|2020-08-23 22:35:00|28.66|28.3|28.67|28.31|28.68|28.32|28.66|28.3|48
1598222400000|2020-08-23 22:40:00|28.66|28.3|28.69|28.33|28.69|28.33|28.66|28.3|20
1598222700000|2020-08-23 22:45:00|28.7|28.34|28.68|28.32|28.7|28.34|28.67|28.31|29
1598223000000|2020-08-23 22:50:00|28.67|28.31|28.66|28.3|28.69|28.33|28.66|28.3|24
1598223300000|2020-08-23 22:55:00|28.67|28.31|28.66|28.3|28.68|28.32|28.65|28.29|26
1598223600000|2020-08-23 23:00:00|28.65|28.29|28.69|28.33|28.7|28.34|28.65|28.29|30
1598223900000|2020-08-23 23:05:00|28.7|28.34|28.7|28.34|28.71|28.35|28.69|28.33|23
1598224200000|2020-08-23 23:10:00|28.69|28.33|28.7|28.34|28.72|28.36|28.69|28.33|22
1598224500000|2020-08-23 23:15:00|28.71|28.35|28.75|28.39|28.76|28.4|28.7|28.34|25
1598224800000|2020-08-23 23:20:00|28.76|28.4|28.77|28.41|28.78|28.42|28.75|28.39|38
1598225100000|2020-08-23 23:25:00|28.78|28.42|28.79|28.43|28.79|28.43|28.77|28.41|20
1598225400000|2020-08-23 23:30:00|28.8|28.44|28.79|28.43|28.8|28.44|28.78|28.42|18
1598225700000|2020-08-23 23:35:00|28.8|28.44|28.82|28.46|28.82|28.46|28.78|28.42|17
1598226000000|2020-08-23 23:40:00|28.83|28.47|28.81|28.45|28.83|28.47|28.8|28.44|26
1598226300000|2020-08-23 23:45:00|28.8|28.44|28.8|28.44|28.81|28.45|28.8|28.44|11
1598226600000|2020-08-23 23:50:00|28.79|28.43|28.72|28.36|28.79|28.43|28.72|28.36|29
1598226900000|2020-08-23 23:55:00|28.71|28.35|28.67|28.31|28.72|28.36|28.65|28.29|29
1598227200000|2020-08-24 00:00:00|28.68|28.32|28.61|28.25|28.69|28.33|28.53|28.17|93
1598227500000|2020-08-24 00:05:00|28.6|28.24|28.49|28.13|28.61|28.25|28.48|28.12|100
1598227800000|2020-08-24 00:10:00|28.5|28.14|28.47|28.11|28.51|28.15|28.47|28.11|44
1598228100000|2020-08-24 00:15:00|28.48|28.12|28.51|28.15|28.53|28.17|28.46|28.1|38
1598228400000|2020-08-24 00:20:00|28.5|28.14|28.53|28.17|28.57|28.21|28.49|28.13|69
1598228700000|2020-08-24 00:25:00|28.54|28.18|28.54|28.18|28.55|28.19|28.52|28.16|21
1598229000000|2020-08-24 00:30:00|28.53|28.17|28.51|28.15|28.54|28.18|28.5|28.14|16
1598229300000|2020-08-24 00:35:00|28.52|28.16|28.5|28.14|28.52|28.16|28.49|28.13|13
1598229600000|2020-08-24 00:40:00|28.49|28.13|28.47|28.11|28.5|28.14|28.46|28.1|27
1598229900000|2020-08-24 00:45:00|28.46|28.1|28.56|28.2|28.57|28.21|28.45|28.09|57
1598230200000|2020-08-24 00:50:00|28.55|28.19|28.54|28.18|28.55|28.19|28.52|28.16|28
1598230500000|2020-08-24 00:55:00|28.55|28.19|28.55|28.19|28.57|28.21|28.54|28.18|49
1598230800000|2020-08-24 01:00:00|28.54|28.18|28.51|28.15|28.55|28.19|28.51|28.15|26
1598231100000|2020-08-24 01:05:00|28.5|28.14|28.48|28.12|28.52|28.16|28.48|28.12|25
1598231400000|2020-08-24 01:10:00|28.49|28.13|28.49|28.13|28.5|28.14|28.47|28.11|21
1598231700000|2020-08-24 01:15:00|28.5|28.14|28.49|28.13|28.52|28.16|28.48|28.12|31
1598232000000|2020-08-24 01:20:00|28.48|28.12|28.44|28.08|28.5|28.14|28.43|28.07|42
1598232300000|2020-08-24 01:25:00|28.43|28.07|28.45|28.09|28.45|28.09|28.42|28.06|25
1598232600000|2020-08-24 01:30:00|28.46|28.1|28.54|28.18|28.55|28.19|28.46|28.1|33
1598232900000|2020-08-24 01:35:00|28.55|28.19|28.53|28.17|28.55|28.19|28.52|28.16|17
1598233200000|2020-08-24 01:40:00|28.52|28.16|28.52|28.16|28.53|28.17|28.5|28.14|30
1598233500000|2020-08-24 01:45:00|28.51|28.15|28.54|28.18|28.54|28.18|28.51|28.15|16
1598233800000|2020-08-24 01:50:00|28.55|28.19|28.56|28.2|28.56|28.2|28.54|28.18|16
1598234100000|2020-08-24 01:55:00|28.55|28.19|28.57|28.21|28.57|28.21|28.54|28.18|15
1598234400000|2020-08-24 02:00:00|28.56|28.2|28.59|28.23|28.59|28.23|28.55|28.19|16
1598234700000|2020-08-24 02:05:00|28.6|28.24|28.66|28.3|28.66|28.3|28.59|28.23|25
1598235000000|2020-08-24 02:10:00|28.65|28.29|28.69|28.33|28.69|28.33|28.63|28.27|41
1598235300000|2020-08-24 02:15:00|28.7|28.34|28.76|28.4|28.78|28.42|28.69|28.33|36
1598235600000|2020-08-24 02:20:00|28.75|28.39|28.73|28.37|28.75|28.39|28.7|28.34|62
1598235900000|2020-08-24 02:25:00|28.72|28.36|28.71|28.35|28.73|28.37|28.7|28.34|49
1598236200000|2020-08-24 02:30:00|28.7|28.34|28.74|28.38|28.74|28.38|28.7|28.34|17
1598236500000|2020-08-24 02:35:00|28.73|28.37|28.75|28.39|28.76|28.4|28.73|28.37|13
1598236800000|2020-08-24 02:40:00|28.74|28.38|28.75|28.39|28.75|28.39|28.73|28.37|36
1598237100000|2020-08-24 02:45:00|28.74|28.38|28.74|28.38|28.75|28.39|28.74|28.38|11
1598237400000|2020-08-24 02:50:00|28.73|28.37|28.71|28.35|28.74|28.38|28.69|28.33|55
1598237700000|2020-08-24 02:55:00|28.73|28.37|28.75|28.39|28.75|28.39|28.73|28.37|19
1598238000000|2020-08-24 03:00:00|28.74|28.38|28.71|28.35|28.75|28.39|28.7|28.34|31
1598238300000|2020-08-24 03:05:00|28.7|28.34|28.69|28.33|28.71|28.35|28.68|28.32|34
1598238600000|2020-08-24 03:10:00|28.7|28.34|28.73|28.37|28.76|28.4|28.7|28.34|22
1598238900000|2020-08-24 03:15:00|28.74|28.38|28.77|28.41|28.78|28.42|28.73|28.37|33
1598239200000|2020-08-24 03:20:00|28.78|28.42|28.77|28.41|28.78|28.42|28.76|28.4|28
1598239500000|2020-08-24 03:25:00|28.78|28.42|28.78|28.42|28.78|28.42|28.77|28.41|13
1598239800000|2020-08-24 03:30:00|28.77|28.41|28.77|28.41|28.78|28.42|28.76|28.4|9
1598240100000|2020-08-24 03:35:00|28.78|28.42|28.78|28.42|28.78|28.42|28.77|28.41|23
1598240400000|2020-08-24 03:40:00|28.77|28.41|28.78|28.42|28.79|28.43|28.77|28.41|34
1598240700000|2020-08-24 03:45:00|28.79|28.43|28.75|28.39|28.79|28.43|28.75|28.39|34
1598241000000|2020-08-24 03:50:00|28.74|28.38|28.75|28.39|28.75|28.39|28.74|28.38|16
1598241300000|2020-08-24 03:55:00|28.76|28.4|28.76|28.4|28.76|28.4|28.74|28.38|18
1598241600000|2020-08-24 04:00:00|28.75|28.39|28.75|28.39|28.77|28.41|28.74|28.38|17
1598241900000|2020-08-24 04:05:00|28.74|28.38|28.7|28.34|28.74|28.38|28.7|28.34|43
1598242200000|2020-08-24 04:10:00|28.69|28.33|28.69|28.33|28.7|28.34|28.69|28.33|7
1598242500000|2020-08-24 04:15:00|28.7|28.34|28.68|28.32|28.7|28.34|28.68|28.32|15
1598242800000|2020-08-24 04:20:00|28.69|28.33|28.7|28.34|28.71|28.35|28.69|28.33|14
1598243100000|2020-08-24 04:25:00|28.69|28.33|28.68|28.32|28.69|28.33|28.68|28.32|2
1598243400000|2020-08-24 04:30:00|28.67|28.31|28.69|28.33|28.7|28.34|28.66|28.3|15
1598243700000|2020-08-24 04:35:00|28.7|28.34|28.69|28.33|28.7|28.34|28.69|28.33|14
1598244000000|2020-08-24 04:40:00|28.7|28.34|28.7|28.34|28.72|28.36|28.7|28.34|13
1598244300000|2020-08-24 04:45:00|28.71|28.35|28.73|28.37|28.73|28.37|28.7|28.34|15
1598244600000|2020-08-24 04:50:00|28.72|28.36|28.72|28.36|28.73|28.37|28.71|28.35|27
1598244900000|2020-08-24 04:55:00|28.73|28.37|28.77|28.41|28.77|28.41|28.72|28.36|19
1598245200000|2020-08-24 05:00:00|28.78|28.42|28.78|28.42|28.79|28.43|28.78|28.42|5
1598245500000|2020-08-24 05:05:00|28.77|28.41|28.76|28.4|28.78|28.42|28.75|28.39|18
1598245800000|2020-08-24 05:10:00|28.75|28.39|28.74|28.38|28.76|28.4|28.74|28.38|4
1598246100000|2020-08-24 05:15:00|28.75|28.39|28.78|28.42|28.78|28.42|28.74|28.38|18
1598246400000|2020-08-24 05:20:00|28.77|28.41|28.74|28.38|28.78|28.42|28.72|28.36|60
1598246700000|2020-08-24 05:25:00|28.73|28.37|28.75|28.39|28.76|28.4|28.71|28.35|23
1598247000000|2020-08-24 05:30:00|28.76|28.4|28.73|28.37|28.76|28.4|28.72|28.36|20
1598247300000|2020-08-24 05:35:00|28.72|28.36|28.72|28.36|28.73|28.37|28.72|28.36|13
1598247600000|2020-08-24 05:40:00|28.73|28.37|28.68|28.32|28.73|28.37|28.68|28.32|14
1598247900000|2020-08-24 05:45:00|28.69|28.33|28.75|28.39|28.75|28.39|28.69|28.33|13
1598248200000|2020-08-24 05:50:00|28.74|28.38|28.73|28.37|28.75|28.39|28.73|28.37|10
1598248500000|2020-08-24 05:55:00|28.72|28.36|28.72|28.36|28.73|28.37|28.72|28.36|5
1598248800000|2020-08-24 06:00:00|28.71|28.35|28.67|28.31|28.71|28.35|28.65|28.29|23
1598249100000|2020-08-24 06:05:00|28.68|28.32|28.74|28.38|28.74|28.38|28.67|28.31|25
1598249400000|2020-08-24 06:10:00|28.73|28.37|28.8|28.44|28.8|28.44|28.73|28.37|20
1598249700000|2020-08-24 06:15:00|28.81|28.45|28.85|28.49|28.87|28.51|28.8|28.44|51
1598250000000|2020-08-24 06:20:00|28.84|28.48|28.84|28.48|28.85|28.49|28.81|28.45|21
1598250300000|2020-08-24 06:25:00|28.85|28.49|28.85|28.49|28.87|28.51|28.83|28.47|27
1598250600000|2020-08-24 06:30:00|28.84|28.48|28.87|28.51|28.88|28.52|28.84|28.48|32
1598250900000|2020-08-24 06:35:00|28.88|28.52|28.93|28.57|28.97|28.61|28.88|28.52|40
1598251200000|2020-08-24 06:40:00|28.94|28.58|28.93|28.57|28.95|28.59|28.92|28.56|24
1598251500000|2020-08-24 06:45:00|28.94|28.58|28.95|28.59|28.96|28.6|28.94|28.58|38
1598251800000|2020-08-24 06:50:00|28.94|28.58|28.95|28.59|28.97|28.61|28.94|28.58|12
1598252100000|2020-08-24 06:55:00|28.96|28.6|28.97|28.61|28.97|28.61|28.95|28.59|14
1598252400000|2020-08-24 07:00:00|28.96|28.6|28.95|28.59|29.05|28.69|28.94|28.58|51
1598252700000|2020-08-24 07:05:00|28.94|28.58|28.98|28.62|28.99|28.63|28.94|28.58|26
1598253000000|2020-08-24 07:10:00|28.99|28.63|28.98|28.62|29.01|28.65|28.98|28.62|17
1598253300000|2020-08-24 07:15:00|28.99|28.63|28.97|28.61|28.99|28.63|28.95|28.59|13
1598253600000|2020-08-24 07:20:00|28.98|28.62|29|28.64|29.01|28.65|28.97|28.61|22
1598253900000|2020-08-24 07:25:00|28.99|28.63|28.99|28.63|29.01|28.65|28.97|28.61|31
1598254200000|2020-08-24 07:30:00|29|28.64|29|28.64|29|28.64|28.99|28.63|3
1598254500000|2020-08-24 07:35:00|29.01|28.65|29.07|28.71|29.07|28.71|29|28.64|25
1598254800000|2020-08-24 07:40:00|29.06|28.7|29.05|28.69|29.07|28.71|29.04|28.68|19
1598255100000|2020-08-24 07:45:00|29.04|28.68|29.02|28.66|29.05|28.69|28.97|28.61|38
1598255400000|2020-08-24 07:50:00|29.03|28.67|29.02|28.66|29.05|28.69|29.02|28.66|8
1598255700000|2020-08-24 07:55:00|29.03|28.67|29.06|28.7|29.06|28.7|29.02|28.66|22
1598256000000|2020-08-24 08:00:00|29.07|28.71|29.05|28.69|29.07|28.71|29.05|28.69|19
1598256300000|2020-08-24 08:05:00|29.06|28.7|29.04|28.68|29.07|28.71|29.03|28.67|15
1598256600000|2020-08-24 08:10:00|29.05|28.69|29.09|28.73|29.1|28.74|29.04|28.68|48
1598256900000|2020-08-24 08:15:00|29.1|28.74|29.09|28.73|29.1|28.74|29.07|28.71|28
1598257200000|2020-08-24 08:20:00|29.1|28.74|29.11|28.75|29.11|28.75|29.09|28.73|33
1598257500000|2020-08-24 08:25:00|29.12|28.76|29.04|28.68|29.12|28.76|29.03|28.67|55
1598257800000|2020-08-24 08:30:00|29.05|28.69|29.01|28.65|29.06|28.7|29.01|28.65|43
1598258100000|2020-08-24 08:35:00|29|28.64|29.01|28.65|29.01|28.65|28.98|28.62|27
1598258400000|2020-08-24 08:40:00|28.99|28.63|29.01|28.65|29.01|28.65|28.98|28.62|30
1598258700000|2020-08-24 08:45:00|29.02|28.66|29.01|28.65|29.02|28.66|29|28.64|18
1598259000000|2020-08-24 08:50:00|29.02|28.66|29.04|28.68|29.05|28.69|29.01|28.65|17
1598259300000|2020-08-24 08:55:00|29.05|28.69|29.07|28.71|29.11|28.75|29.05|28.69|32
1598259600000|2020-08-24 09:00:00|29.08|28.72|29.07|28.71|29.09|28.73|29.07|28.71|12
1598259900000|2020-08-24 09:05:00|29.08|28.72|29.07|28.71|29.09|28.73|29.06|28.7|16
1598260200000|2020-08-24 09:10:00|29.06|28.7|29.02|28.66|29.06|28.7|29.02|28.66|10
1598260500000|2020-08-24 09:15:00|29.01|28.65|28.96|28.6|29.02|28.66|28.96|28.6|44
1598260800000|2020-08-24 09:20:00|28.97|28.61|28.94|28.58|28.98|28.62|28.94|28.58|27
1598261100000|2020-08-24 09:25:00|28.95|28.59|29.02|28.66|29.02|28.66|28.94|28.58|36
1598261400000|2020-08-24 09:30:00|29.03|28.67|28.99|28.63|29.03|28.67|28.99|28.63|21
1598261700000|2020-08-24 09:35:00|28.98|28.62|28.96|28.6|29|28.64|28.96|28.6|26
1598262000000|2020-08-24 09:40:00|28.97|28.61|28.97|28.61|28.97|28.61|28.96|28.6|17
1598262300000|2020-08-24 09:45:00|28.98|28.62|29.01|28.65|29.02|28.66|28.98|28.62|10
1598262600000|2020-08-24 09:50:00|29.02|28.66|29.02|28.66|29.02|28.66|29.01|28.65|15
1598262900000|2020-08-24 09:55:00|29.03|28.67|29.03|28.67|29.04|28.68|29.01|28.65|15
1598263200000|2020-08-24 10:00:00|29.04|28.68|29.05|28.69|29.09|28.73|29.03|28.67|25
1598263500000|2020-08-24 10:05:00|29.06|28.7|29.05|28.69|29.08|28.72|29.05|28.69|38
1598263800000|2020-08-24 10:10:00|29.06|28.7|29.05|28.69|29.07|28.71|29.05|28.69|18
1598264100000|2020-08-24 10:15:00|29.03|28.67|29.03|28.67|29.05|28.69|29.03|28.67|13
1598264400000|2020-08-24 10:20:00|29.04|28.68|29.05|28.69|29.05|28.69|29.03|28.67|20
1598264700000|2020-08-24 10:25:00|29.06|28.7|29.06|28.7|29.06|28.7|29.04|28.68|15
1598265000000|2020-08-24 10:30:00|29.07|28.71|29.05|28.69|29.07|28.71|29.04|28.68|13
1598265300000|2020-08-24 10:35:00|29.06|28.7|29.09|28.73|29.09|28.73|29.05|28.69|16
1598265600000|2020-08-24 10:40:00|29.08|28.72|29.06|28.7|29.08|28.72|29.06|28.7|9
1598265900000|2020-08-24 10:45:00|29.07|28.71|29.1|28.74|29.1|28.74|29.07|28.71|17
1598266200000|2020-08-24 10:50:00|29.11|28.75|29.18|28.82|29.18|28.82|29.11|28.75|20
1598266500000|2020-08-24 10:55:00|29.17|28.81|29.19|28.83|29.19|28.83|29.16|28.8|15
1598266800000|2020-08-24 11:00:00|29.2|28.84|29.33|28.97|29.33|28.97|29.18|28.82|30
1598267100000|2020-08-24 11:05:00|29.32|28.96|29.31|28.95|29.32|28.96|29.26|28.9|71
1598267400000|2020-08-24 11:10:00|29.32|28.96|29.33|28.97|29.38|29.02|29.31|28.95|30
1598267700000|2020-08-24 11:15:00|29.34|28.98|29.37|29.01|29.38|29.02|29.32|28.96|39
1598268000000|2020-08-24 11:20:00|29.36|29|29.33|28.97|29.36|29|29.33|28.97|20
1598268300000|2020-08-24 11:25:00|29.34|28.98|29.3|28.94|29.34|28.98|29.3|28.94|21
1598268600000|2020-08-24 11:30:00|29.29|28.93|29.35|28.99|29.35|28.99|29.27|28.91|30
1598268900000|2020-08-24 11:35:00|29.34|28.98|29.28|28.92|29.35|28.99|29.28|28.92|54
1598269200000|2020-08-24 11:40:00|29.27|28.91|29.26|28.9|29.28|28.92|29.23|28.87|29
1598269500000|2020-08-24 11:45:00|29.25|28.89|29.28|28.92|29.29|28.93|29.24|28.88|32
1598269800000|2020-08-24 11:50:00|29.29|28.93|29.25|28.89|29.3|28.94|29.23|28.87|32
1598270100000|2020-08-24 11:55:00|29.26|28.9|29.24|28.88|29.26|28.9|29.23|28.87|15
1598270400000|2020-08-24 12:00:00|29.23|28.87|29.25|28.89|29.28|28.92|29.23|28.87|28
1598270700000|2020-08-24 12:05:00|29.26|28.9|29.34|28.98|29.34|28.98|29.25|28.89|27
1598271000000|2020-08-24 12:10:00|29.35|28.99|29.32|28.96|29.36|29|29.32|28.96|24
1598271300000|2020-08-24 12:15:00|29.31|28.95|29.29|28.93|29.32|28.96|29.27|28.91|62
1598271600000|2020-08-24 12:20:00|29.28|28.92|29.26|28.9|29.29|28.93|29.25|28.89|32
1598271900000|2020-08-24 12:25:00|29.24|28.88|29.19|28.83|29.24|28.88|29.18|28.82|16
1598272200000|2020-08-24 12:30:00|29.2|28.84|29.22|28.86|29.24|28.88|29.19|28.83|19
1598272500000|2020-08-24 12:35:00|29.21|28.85|29.15|28.79|29.22|28.86|29.14|28.78|58
1598272800000|2020-08-24 12:40:00|29.16|28.8|29.1|28.74|29.16|28.8|29.1|28.74|25
1598273100000|2020-08-24 12:45:00|29.11|28.75|29.14|28.78|29.16|28.8|29.11|28.75|13
1598273400000|2020-08-24 12:50:00|29.13|28.77|29.13|28.77|29.14|28.78|29.11|28.75|26
1598273700000|2020-08-24 12:55:00|29.12|28.76|29.1|28.74|29.13|28.77|29.1|28.74|39
1598274000000|2020-08-24 13:00:00|29.11|28.75|29.1|28.74|29.11|28.75|29.09|28.73|28
1598274300000|2020-08-24 13:05:00|29.09|28.73|29.1|28.74|29.12|28.76|29.09|28.73|30
1598274600000|2020-08-24 13:10:00|29.11|28.75|29.15|28.79|29.16|28.8|29.1|28.74|17
1598274900000|2020-08-24 13:15:00|29.14|28.78|29.12|28.76|29.15|28.79|29.12|28.76|18
1598275200000|2020-08-24 13:20:00|29.1|28.74|29.07|28.71|29.12|28.76|29.07|28.71|19
1598275500000|2020-08-24 13:25:00|29.08|28.72|29.1|28.74|29.1|28.74|29.06|28.7|27
1598275800000|2020-08-24 13:30:00|29.09|28.73|29.11|28.75|29.15|28.79|29.09|28.73|63
1598276100000|2020-08-24 13:35:00|29.1|28.74|29.13|28.77|29.14|28.78|29.08|28.72|38
1598276400000|2020-08-24 13:40:00|29.14|28.78|29.18|28.82|29.18|28.82|29.13|28.77|21
1598276700000|2020-08-24 13:45:00|29.17|28.81|29.16|28.8|29.17|28.81|29.14|28.78|120
1598277000000|2020-08-24 13:50:00|29.15|28.79|29.16|28.8|29.19|28.83|29.15|28.79|21
1598277300000|2020-08-24 13:55:00|29.17|28.81|29.1|28.74|29.18|28.82|29.1|28.74|51
1598277600000|2020-08-24 14:00:00|29.09|28.73|29.03|28.67|29.1|28.74|29.02|28.66|58
1598277900000|2020-08-24 14:05:00|29.02|28.66|29.11|28.75|29.11|28.75|28.97|28.61|70
1598278200000|2020-08-24 14:10:00|29.1|28.74|29.03|28.67|29.11|28.75|29.02|28.66|53
1598278500000|2020-08-24 14:15:00|29.05|28.69|29.1|28.74|29.1|28.74|29.05|28.69|38
1598278800000|2020-08-24 14:20:00|29.09|28.73|29.08|28.72|29.16|28.8|29.08|28.72|30
1598279100000|2020-08-24 14:25:00|29.09|28.73|29.06|28.7|29.09|28.73|29.04|28.68|14
1598279400000|2020-08-24 14:30:00|29.07|28.71|29|28.64|29.07|28.71|29|28.64|40
1598279700000|2020-08-24 14:35:00|28.99|28.63|29.02|28.66|29.04|28.68|28.98|28.62|38
1598280000000|2020-08-24 14:40:00|29.01|28.65|28.95|28.59|29.02|28.66|28.94|28.58|32
1598280300000|2020-08-24 14:45:00|28.94|28.58|28.94|28.58|28.94|28.58|28.91|28.55|41
1598280600000|2020-08-24 14:50:00|28.95|28.59|28.95|28.59|28.97|28.61|28.93|28.57|29
1598280900000|2020-08-24 14:55:00|28.96|28.6|28.83|28.47|28.96|28.6|28.83|28.47|62
1598281200000|2020-08-24 15:00:00|28.86|28.5|28.95|28.59|28.96|28.6|28.85|28.49|56
1598281500000|2020-08-24 15:05:00|28.94|28.58|28.93|28.57|28.96|28.6|28.91|28.55|32
1598281800000|2020-08-24 15:10:00|28.95|28.59|28.93|28.57|28.95|28.59|28.92|28.56|34
1598282100000|2020-08-24 15:15:00|28.92|28.56|28.93|28.57|28.93|28.57|28.89|28.53|28
1598282400000|2020-08-24 15:20:00|28.94|28.58|28.92|28.56|28.96|28.6|28.92|28.56|39
1598282700000|2020-08-24 15:25:00|28.93|28.57|28.9|28.54|28.93|28.57|28.87|28.51|38
1598283000000|2020-08-24 15:30:00|28.91|28.55|28.88|28.52|28.91|28.55|28.86|28.5|35
1598283300000|2020-08-24 15:35:00|28.87|28.51|28.92|28.56|28.93|28.57|28.87|28.51|26
1598283600000|2020-08-24 15:40:00|28.93|28.57|28.89|28.53|28.93|28.57|28.88|28.52|27
1598283900000|2020-08-24 15:45:00|28.88|28.52|28.95|28.59|28.97|28.61|28.88|28.52|32
1598284200000|2020-08-24 15:50:00|28.96|28.6|28.96|28.6|28.97|28.61|28.95|28.59|27
1598284500000|2020-08-24 15:55:00|28.97|28.61|29.04|28.68|29.04|28.68|28.97|28.61|27
1598284800000|2020-08-24 16:00:00|29.03|28.67|28.98|28.62|29.03|28.67|28.98|28.62|53
1598285100000|2020-08-24 16:05:00|28.99|28.63|28.95|28.59|29.04|28.68|28.95|28.59|75
1598285400000|2020-08-24 16:10:00|28.96|28.6|28.95|28.59|28.97|28.61|28.92|28.56|42
1598285700000|2020-08-24 16:15:00|28.94|28.58|28.97|28.61|29.02|28.66|28.93|28.57|54
1598286000000|2020-08-24 16:20:00|28.98|28.62|28.94|28.58|28.98|28.62|28.93|28.57|48
1598286300000|2020-08-24 16:25:00|28.95|28.59|29.04|28.68|29.05|28.69|28.95|28.59|36
1598286600000|2020-08-24 16:30:00|29.05|28.69|29.12|28.76|29.12|28.76|29.04|28.68|46
1598286900000|2020-08-24 16:35:00|29.13|28.77|29.05|28.69|29.14|28.78|29.05|28.69|64
1598287200000|2020-08-24 16:40:00|29.06|28.7|29.03|28.67|29.08|28.72|29.03|28.67|45
1598287500000|2020-08-24 16:45:00|29.02|28.66|29.07|28.71|29.08|28.72|29.02|28.66|28
1598287800000|2020-08-24 16:50:00|29.06|28.7|29.01|28.65|29.07|28.71|29|28.64|31
1598288100000|2020-08-24 16:55:00|29.02|28.66|29.03|28.67|29.04|28.68|29.01|28.65|28
1598288400000|2020-08-24 17:00:00|29.04|28.68|28.98|28.62|29.04|28.68|28.98|28.62|19
1598288700000|2020-08-24 17:05:00|28.99|28.63|29.02|28.66|29.02|28.66|28.98|28.62|24
1598289000000|2020-08-24 17:10:00|29.01|28.65|29|28.64|29.02|28.66|28.99|28.63|11
1598289300000|2020-08-24 17:15:00|28.99|28.63|28.98|28.62|28.99|28.63|28.98|28.62|12
1598289600000|2020-08-24 17:20:00|28.99|28.63|28.99|28.63|29.01|28.65|28.98|28.62|27
1598289900000|2020-08-24 17:25:00|28.98|28.62|29.01|28.65|29.01|28.65|28.94|28.58|22
1598290200000|2020-08-24 17:30:00|29|28.64|29.01|28.65|29.02|28.66|28.98|28.62|35
1598290500000|2020-08-24 17:35:00|29|28.64|29|28.64|29.01|28.65|28.99|28.63|25
1598290800000|2020-08-24 17:40:00|28.99|28.63|29.01|28.65|29.01|28.65|28.98|28.62|13
1598291100000|2020-08-24 17:45:00|29.02|28.66|29|28.64|29.05|28.69|28.99|28.63|32
1598291400000|2020-08-24 17:50:00|29.01|28.65|29|28.64|29.02|28.66|28.99|28.63|22
1598291700000|2020-08-24 17:55:00|29.01|28.65|29|28.64|29.02|28.66|28.99|28.63|10
1598292000000|2020-08-24 18:00:00|28.99|28.63|28.98|28.62|29|28.64|28.97|28.61|20
1598292300000|2020-08-24 18:05:00|28.99|28.63|28.98|28.62|28.99|28.63|28.97|28.61|18
1598292600000|2020-08-24 18:10:00|28.96|28.6|28.93|28.57|28.96|28.6|28.91|28.55|23
1598292900000|2020-08-24 18:15:00|28.92|28.56|28.87|28.51|28.92|28.56|28.85|28.49|34
1598293200000|2020-08-24 18:20:00|28.86|28.5|28.85|28.49|28.87|28.51|28.83|28.47|30
1598293500000|2020-08-24 18:25:00|28.84|28.48|28.85|28.49|28.86|28.5|28.82|28.46|24
1598293800000|2020-08-24 18:30:00|28.84|28.48|28.9|28.54|28.9|28.54|28.83|28.47|35
1598294100000|2020-08-24 18:35:00|28.89|28.53|28.9|28.54|28.9|28.54|28.86|28.5|40
1598294400000|2020-08-24 18:40:00|28.89|28.53|28.86|28.5|28.89|28.53|28.82|28.46|52
1598294700000|2020-08-24 18:45:00|28.85|28.49|28.85|28.49|28.86|28.5|28.84|28.48|9
1598295000000|2020-08-24 18:50:00|28.84|28.48|28.85|28.49|28.85|28.49|28.83|28.47|24
1598295300000|2020-08-24 18:55:00|28.84|28.48|28.88|28.52|28.91|28.55|28.84|28.48|49
1598295600000|2020-08-24 19:00:00|28.87|28.51|28.86|28.5|28.9|28.54|28.85|28.49|34
1598295900000|2020-08-24 19:05:00|28.87|28.51|28.81|28.45|28.87|28.51|28.8|28.44|49
1598296200000|2020-08-24 19:10:00|28.8|28.44|28.77|28.41|28.81|28.45|28.76|28.4|27
1598296500000|2020-08-24 19:15:00|28.78|28.42|28.8|28.44|28.85|28.49|28.77|28.41|40
1598296800000|2020-08-24 19:20:00|28.79|28.43|28.87|28.51|28.87|28.51|28.79|28.43|29
1598297100000|2020-08-24 19:25:00|28.86|28.5|28.91|28.55|28.91|28.55|28.85|28.49|28
1598297400000|2020-08-24 19:30:00|28.9|28.54|28.92|28.56|28.92|28.56|28.88|28.52|21
1598297700000|2020-08-24 19:35:00|28.93|28.57|28.95|28.59|28.97|28.61|28.93|28.57|35
1598298000000|2020-08-24 19:40:00|28.96|28.6|28.98|28.62|28.99|28.63|28.96|28.6|38
1598298300000|2020-08-24 19:45:00|28.97|28.61|28.97|28.61|28.98|28.62|28.97|28.61|3
1598298600000|2020-08-24 19:50:00|28.98|28.62|29.01|28.65|29.03|28.67|28.97|28.61|28
1598298900000|2020-08-24 19:55:00|29|28.64|28.99|28.63|29.02|28.66|28.97|28.61|14
1598299200000|2020-08-24 20:00:00|29|28.64|29.01|28.65|29.02|28.66|28.94|28.58|38
1598299500000|2020-08-24 20:05:00|29.02|28.66|28.98|28.62|29.02|28.66|28.98|28.62|15
1598299800000|2020-08-24 20:10:00|28.99|28.63|28.99|28.63|29|28.64|28.98|28.62|21
1598300100000|2020-08-24 20:15:00|29|28.64|28.94|28.58|29.01|28.65|28.93|28.57|45
1598300400000|2020-08-24 20:20:00|28.95|28.59|28.91|28.55|28.95|28.59|28.89|28.53|37
1598300700000|2020-08-24 20:25:00|28.92|28.56|28.9|28.54|28.92|28.56|28.87|28.51|51
1598301000000|2020-08-24 20:30:00|28.89|28.53|28.91|28.55|28.91|28.55|28.88|28.52|11
1598301300000|2020-08-24 20:35:00|28.92|28.56|28.9|28.54|28.92|28.56|28.9|28.54|3
1598301600000|2020-08-24 20:40:00|28.91|28.55|28.94|28.58|28.94|28.58|28.91|28.55|20
1598301900000|2020-08-24 20:45:00|28.95|28.59|28.96|28.6|28.96|28.6|28.95|28.59|2
1598302200000|2020-08-24 20:50:00|28.97|28.61|28.97|28.61|28.98|28.62|28.96|28.6|13
1598302500000|2020-08-24 20:55:00|28.96|28.6|28.92|28.56|28.97|28.61|28.92|28.56|9
1598302800000|2020-08-24 21:00:00|28.91|28.55|28.94|28.58|28.95|28.59|28.88|28.52|20
1598303100000|2020-08-24 21:05:00|28.95|28.59|29.04|28.68|29.04|28.68|28.95|28.59|38
1598303400000|2020-08-24 21:10:00|29.03|28.67|29.04|28.68|29.04|28.68|29.02|28.66|6
1598303700000|2020-08-24 21:15:00|29.03|28.67|29.07|28.71|29.07|28.71|29.03|28.67|13
1598304000000|2020-08-24 21:20:00|29.08|28.72|29.08|28.72|29.08|28.72|29.06|28.7|9
1598304300000|2020-08-24 21:25:00|29.07|28.71|29.04|28.68|29.08|28.72|29.03|28.67|26
1598304600000|2020-08-24 21:30:00|29.05|28.69|29.06|28.7|29.07|28.71|29.04|28.68|10
1598304900000|2020-08-24 21:35:00|29.05|28.69|29.05|28.69|29.06|28.7|29.04|28.68|13
1598305200000|2020-08-24 21:40:00|29.06|28.7|29.06|28.7|29.09|28.73|29.06|28.7|27
1598305500000|2020-08-24 21:45:00|29.07|28.71|29.06|28.7|29.07|28.71|29.05|28.69|24
1598305800000|2020-08-24 21:50:00|29.05|28.69|29.08|28.72|29.08|28.72|29.05|28.69|16
1598306100000|2020-08-24 21:55:00|29.09|28.73|29.07|28.71|29.09|28.73|29.07|28.71|5
1598306400000|2020-08-24 22:00:00|29.08|28.72|29.09|28.73|29.09|28.73|29.07|28.71|20
1598306700000|2020-08-24 22:05:00|29.08|28.72|29.1|28.74|29.1|28.74|29.08|28.72|19
1598307000000|2020-08-24 22:10:00|29.11|28.75|29.09|28.73|29.11|28.75|29.09|28.73|7
1598307300000|2020-08-24 22:15:00|29.1|28.74|29.06|28.7|29.1|28.74|29.04|28.68|28
1598307600000|2020-08-24 22:20:00|29.07|28.71|29.03|28.67|29.07|28.71|29.02|28.66|23
1598307900000|2020-08-24 22:25:00|29.04|28.68|29.07|28.71|29.09|28.73|29.03|28.67|16
1598308200000|2020-08-24 22:30:00|29.08|28.72|29.07|28.71|29.08|28.72|29.04|28.68|20
1598308500000|2020-08-24 22:35:00|29.06|28.7|29.06|28.7|29.08|28.72|29.06|28.7|9
1598308800000|2020-08-24 22:40:00|29.05|28.69|29.06|28.7|29.06|28.7|29.03|28.67|33
1598309100000|2020-08-24 22:45:00|29.05|28.69|29.04|28.68|29.06|28.7|29.03|28.67|28
1598309400000|2020-08-24 22:50:00|29.05|28.69|29.05|28.69|29.06|28.7|29.04|28.68|9
1598309700000|2020-08-24 22:55:00|29.04|28.68|29.07|28.71|29.07|28.71|29.04|28.68|14
1598310000000|2020-08-24 23:00:00|29.06|28.7|29.05|28.69|29.07|28.71|29.05|28.69|12
1598310300000|2020-08-24 23:05:00|29.04|28.68|29.06|28.7|29.07|28.71|29.04|28.68|9
1598310600000|2020-08-24 23:10:00|29.07|28.71|29.08|28.72|29.08|28.72|29.05|28.69|28
1598310900000|2020-08-24 23:15:00|29.07|28.71|29.12|28.76|29.13|28.77|29.07|28.71|26
1598311200000|2020-08-24 23:20:00|29.13|28.77|29.15|28.79|29.15|28.79|29.13|28.77|23
1598311500000|2020-08-24 23:25:00|29.14|28.78|29.15|28.79|29.15|28.79|29.13|28.77|20
1598311800000|2020-08-24 23:30:00|29.16|28.8|29.15|28.79|29.18|28.82|29.14|28.78|26
1598312100000|2020-08-24 23:35:00|29.14|28.78|29.12|28.76|29.15|28.79|29.1|28.74|33
1598312400000|2020-08-24 23:40:00|29.13|28.77|29.12|28.76|29.13|28.77|29.1|28.74|36
1598312700000|2020-08-24 23:45:00|29.11|28.75|29.1|28.74|29.12|28.76|29.1|28.74|18
1598313000000|2020-08-24 23:50:00|29.09|28.73|29.09|28.73|29.1|28.74|29.09|28.73|11
1598313300000|2020-08-24 23:55:00|29.08|28.72|29.05|28.69|29.09|28.73|29.04|28.68|10
1598313600000|2020-08-25 00:00:00|29.04|28.68|29.15|28.79|29.15|28.79|29.02|28.66|52
1598313900000|2020-08-25 00:05:00|29.14|28.78|29.1|28.74|29.15|28.79|29.1|28.74|31
1598314200000|2020-08-25 00:10:00|29.11|28.75|29.05|28.69|29.11|28.75|29.03|28.67|50
1598314500000|2020-08-25 00:15:00|29.04|28.68|28.99|28.63|29.05|28.69|28.99|28.63|58
1598314800000|2020-08-25 00:20:00|29|28.64|28.99|28.63|29.02|28.66|28.99|28.63|34
1598315100000|2020-08-25 00:25:00|29|28.64|28.99|28.63|29.01|28.65|28.96|28.6|39
1598315400000|2020-08-25 00:30:00|28.98|28.62|29|28.64|29|28.64|28.95|28.59|29
1598315700000|2020-08-25 00:35:00|28.99|28.63|28.98|28.62|29|28.64|28.97|28.61|26
1598316000000|2020-08-25 00:40:00|28.99|28.63|29.02|28.66|29.04|28.68|28.98|28.62|46
1598316300000|2020-08-25 00:45:00|29.03|28.67|29.02|28.66|29.03|28.67|28.99|28.63|63
1598316600000|2020-08-25 00:50:00|29.01|28.65|28.99|28.63|29.02|28.66|28.97|28.61|29
1598316900000|2020-08-25 00:55:00|28.98|28.62|28.98|28.62|28.99|28.63|28.97|28.61|32
1598317200000|2020-08-25 01:00:00|28.97|28.61|28.99|28.63|28.99|28.63|28.97|28.61|25
1598317500000|2020-08-25 01:05:00|28.98|28.62|29|28.64|29.02|28.66|28.98|28.62|25
1598317800000|2020-08-25 01:10:00|29.01|28.65|29|28.64|29.01|28.65|28.98|28.62|18
1598318100000|2020-08-25 01:15:00|28.99|28.63|29|28.64|29|28.64|28.98|28.62|16
1598318400000|2020-08-25 01:20:00|28.99|28.63|28.99|28.63|29|28.64|28.98|28.62|15
1598318700000|2020-08-25 01:25:00|28.98|28.62|29|28.64|29.01|28.65|28.98|28.62|41
1598319000000|2020-08-25 01:30:00|28.99|28.63|28.97|28.61|29|28.64|28.97|28.61|35
1598319300000|2020-08-25 01:35:00|28.98|28.62|29.02|28.66|29.02|28.66|28.98|28.62|21
1598319600000|2020-08-25 01:40:00|29.01|28.65|29.05|28.69|29.05|28.69|29.01|28.65|21
1598319900000|2020-08-25 01:45:00|29.04|28.68|29.01|28.65|29.04|28.68|29.01|28.65|28
1598320200000|2020-08-25 01:50:00|29.02|28.66|29.04|28.68|29.04|28.68|29.02|28.66|7
1598320500000|2020-08-25 01:55:00|29.03|28.67|29|28.64|29.03|28.67|28.99|28.63|17
1598320800000|2020-08-25 02:00:00|28.99|28.63|28.98|28.62|29|28.64|28.97|28.61|20
1598321100000|2020-08-25 02:05:00|28.97|28.61|28.92|28.56|28.98|28.62|28.91|28.55|43
1598321400000|2020-08-25 02:10:00|28.91|28.55|28.91|28.55|28.93|28.57|28.9|28.54|31
1598321700000|2020-08-25 02:15:00|28.9|28.54|28.86|28.5|28.9|28.54|28.85|28.49|29
1598322000000|2020-08-25 02:20:00|28.85|28.49|28.87|28.51|28.88|28.52|28.85|28.49|33
1598322300000|2020-08-25 02:25:00|28.86|28.5|28.86|28.5|28.86|28.5|28.84|28.48|21
1598322600000|2020-08-25 02:30:00|28.85|28.49|28.84|28.48|28.86|28.5|28.83|28.47|44
1598322900000|2020-08-25 02:35:00|28.85|28.49|28.84|28.48|28.91|28.55|28.83|28.47|42
1598323200000|2020-08-25 02:40:00|28.83|28.47|28.86|28.5|28.89|28.53|28.83|28.47|26
1598323500000|2020-08-25 02:45:00|28.85|28.49|28.83|28.47|28.86|28.5|28.81|28.45|29
1598323800000|2020-08-25 02:50:00|28.82|28.46|28.74|28.38|28.82|28.46|28.73|28.37|51
1598324100000|2020-08-25 02:55:00|28.73|28.37|28.78|28.42|28.8|28.44|28.73|28.37|32
1598324400000|2020-08-25 03:00:00|28.77|28.41|28.8|28.44|28.8|28.44|28.73|28.37|40
1598324700000|2020-08-25 03:05:00|28.81|28.45|28.81|28.45|28.86|28.5|28.79|28.43|40
1598325000000|2020-08-25 03:10:00|28.8|28.44|28.81|28.45|28.82|28.46|28.79|28.43|24
1598325300000|2020-08-25 03:15:00|28.8|28.44|28.84|28.48|28.84|28.48|28.77|28.41|45
1598325600000|2020-08-25 03:20:00|28.83|28.47|28.8|28.44|28.84|28.48|28.8|28.44|36
1598325900000|2020-08-25 03:25:00|28.81|28.45|28.78|28.42|28.81|28.45|28.73|28.37|43
1598326200000|2020-08-25 03:30:00|28.77|28.41|28.83|28.47|28.83|28.47|28.76|28.4|41
1598326500000|2020-08-25 03:35:00|28.82|28.46|28.83|28.47|28.84|28.48|28.8|28.44|22
1598326800000|2020-08-25 03:40:00|28.84|28.48|28.81|28.45|28.86|28.5|28.8|28.44|68
1598327100000|2020-08-25 03:45:00|28.8|28.44|28.81|28.45|28.83|28.47|28.79|28.43|38
1598327400000|2020-08-25 03:50:00|28.82|28.46|28.82|28.46|28.85|28.49|28.81|28.45|31
1598327700000|2020-08-25 03:55:00|28.83|28.47|28.83|28.47|28.85|28.49|28.81|28.45|31
1598328000000|2020-08-25 04:00:00|28.82|28.46|28.83|28.47|28.85|28.49|28.79|28.43|36
1598328300000|2020-08-25 04:05:00|28.84|28.48|28.83|28.47|28.86|28.5|28.82|28.46|44
1598328600000|2020-08-25 04:10:00|28.84|28.48|28.83|28.47|28.84|28.48|28.8|28.44|22
1598328900000|2020-08-25 04:15:00|28.82|28.46|28.8|28.44|28.83|28.47|28.79|28.43|24
1598329200000|2020-08-25 04:20:00|28.79|28.43|28.8|28.44|28.82|28.46|28.78|28.42|32
1598329500000|2020-08-25 04:25:00|28.79|28.43|28.76|28.4|28.79|28.43|28.74|28.38|44
1598329800000|2020-08-25 04:30:00|28.75|28.39|28.78|28.42|28.78|28.42|28.73|28.37|24
1598330100000|2020-08-25 04:35:00|28.79|28.43|28.81|28.45|28.82|28.46|28.78|28.42|23
1598330400000|2020-08-25 04:40:00|28.82|28.46|28.83|28.47|28.83|28.47|28.78|28.42|44
1598330700000|2020-08-25 04:45:00|28.82|28.46|28.83|28.47|28.84|28.48|28.81|28.45|14
1598331000000|2020-08-25 04:50:00|28.82|28.46|28.84|28.48|28.85|28.49|28.82|28.46|31
1598331300000|2020-08-25 04:55:00|28.85|28.49|28.84|28.48|28.85|28.49|28.83|28.47|12
1598331600000|2020-08-25 05:00:00|28.83|28.47|28.86|28.5|28.87|28.51|28.82|28.46|23
1598331900000|2020-08-25 05:05:00|28.85|28.49|28.87|28.51|28.87|28.51|28.84|28.48|31
1598332200000|2020-08-25 05:10:00|28.86|28.5|28.94|28.58|28.94|28.58|28.86|28.5|23
1598332500000|2020-08-25 05:15:00|28.93|28.57|28.94|28.58|28.94|28.58|28.91|28.55|26
1598332800000|2020-08-25 05:20:00|28.93|28.57|28.93|28.57|28.94|28.58|28.92|28.56|25
1598333100000|2020-08-25 05:25:00|28.92|28.56|28.93|28.57|28.94|28.58|28.91|28.55|26
1598333400000|2020-08-25 05:30:00|28.94|28.58|28.91|28.55|28.94|28.58|28.9|28.54|27
1598333700000|2020-08-25 05:35:00|28.92|28.56|28.93|28.57|28.94|28.58|28.9|28.54|22
1598334000000|2020-08-25 05:40:00|28.92|28.56|28.89|28.53|28.92|28.56|28.86|28.5|36
1598334300000|2020-08-25 05:45:00|28.9|28.54|28.85|28.49|28.9|28.54|28.85|28.49|22
1598334600000|2020-08-25 05:50:00|28.86|28.5|28.85|28.49|28.89|28.53|28.84|28.48|30
1598334900000|2020-08-25 05:55:00|28.84|28.48|28.85|28.49|28.86|28.5|28.84|28.48|32
1598335200000|2020-08-25 06:00:00|28.84|28.48|28.82|28.46|28.85|28.49|28.8|28.44|24
1598335500000|2020-08-25 06:05:00|28.81|28.45|28.8|28.44|28.84|28.48|28.79|28.43|32
1598335800000|2020-08-25 06:10:00|28.81|28.45|28.77|28.41|28.81|28.45|28.77|28.41|39
1598336100000|2020-08-25 06:15:00|28.76|28.4|28.79|28.43|28.8|28.44|28.76|28.4|30
1598336400000|2020-08-25 06:20:00|28.8|28.44|28.7|28.34|28.8|28.44|28.67|28.31|56
1598336700000|2020-08-25 06:25:00|28.69|28.33|28.66|28.3|28.7|28.34|28.65|28.29|34
1598337000000|2020-08-25 06:30:00|28.65|28.29|28.72|28.36|28.73|28.37|28.64|28.28|35
1598337300000|2020-08-25 06:35:00|28.71|28.35|28.69|28.33|28.73|28.37|28.69|28.33|37
1598337600000|2020-08-25 06:40:00|28.68|28.32|28.7|28.34|28.7|28.34|28.66|28.3|41
1598337900000|2020-08-25 06:45:00|28.71|28.35|28.68|28.32|28.71|28.35|28.67|28.31|36
1598338200000|2020-08-25 06:50:00|28.67|28.31|28.58|28.22|28.68|28.32|28.57|28.21|47
1598338500000|2020-08-25 06:55:00|28.59|28.23|28.65|28.29|28.66|28.3|28.58|28.22|50
1598338800000|2020-08-25 07:00:00|28.66|28.3|28.58|28.22|28.66|28.3|28.58|28.22|47
1598339100000|2020-08-25 07:05:00|28.57|28.21|28.56|28.2|28.6|28.24|28.54|28.18|41
1598339400000|2020-08-25 07:10:00|28.55|28.19|28.54|28.18|28.57|28.21|28.53|28.17|56
1598339700000|2020-08-25 07:15:00|28.53|28.17|28.56|28.2|28.57|28.21|28.45|28.09|62
1598340000000|2020-08-25 07:20:00|28.57|28.21|28.62|28.26|28.63|28.27|28.56|28.2|78
1598340300000|2020-08-25 07:25:00|28.63|28.27|28.58|28.22|28.63|28.27|28.58|28.22|58
1598340600000|2020-08-25 07:30:00|28.59|28.23|28.61|28.25|28.63|28.27|28.54|28.18|43
1598340900000|2020-08-25 07:35:00|28.6|28.24|28.61|28.25|28.61|28.25|28.58|28.22|50
1598341200000|2020-08-25 07:40:00|28.6|28.24|28.63|28.27|28.63|28.27|28.58|28.22|30
1598341500000|2020-08-25 07:45:00|28.62|28.26|28.58|28.22|28.62|28.26|28.57|28.21|33
1598341800000|2020-08-25 07:50:00|28.57|28.21|28.54|28.18|28.58|28.22|28.54|28.18|16
1598342100000|2020-08-25 07:55:00|28.55|28.19|28.61|28.25|28.61|28.25|28.53|28.17|25
1598342400000|2020-08-25 08:00:00|28.6|28.24|28.51|28.15|28.6|28.24|28.5|28.14|38
1598342700000|2020-08-25 08:05:00|28.52|28.16|28.49|28.13|28.54|28.18|28.47|28.11|38
1598343000000|2020-08-25 08:10:00|28.48|28.12|28.5|28.14|28.51|28.15|28.46|28.1|55
1598343300000|2020-08-25 08:15:00|28.51|28.15|28.49|28.13|28.55|28.19|28.48|28.12|59
1598343600000|2020-08-25 08:20:00|28.48|28.12|28.49|28.13|28.49|28.13|28.45|28.09|42
1598343900000|2020-08-25 08:25:00|28.48|28.12|28.43|28.07|28.48|28.12|28.41|28.05|40
1598344200000|2020-08-25 08:30:00|28.42|28.06|28.45|28.09|28.5|28.14|28.39|28.03|71
1598344500000|2020-08-25 08:35:00|28.46|28.1|28.54|28.18|28.57|28.21|28.45|28.09|59
1598344800000|2020-08-25 08:40:00|28.55|28.19|28.51|28.15|28.55|28.19|28.5|28.14|50
1598345100000|2020-08-25 08:45:00|28.52|28.16|28.57|28.21|28.57|28.21|28.51|28.15|82
1598345400000|2020-08-25 08:50:00|28.56|28.2|28.55|28.19|28.57|28.21|28.54|28.18|30
1598345700000|2020-08-25 08:55:00|28.56|28.2|28.58|28.22|28.59|28.23|28.55|28.19|23
1598346000000|2020-08-25 09:00:00|28.57|28.21|28.59|28.23|28.6|28.24|28.56|28.2|29
1598346300000|2020-08-25 09:05:00|28.6|28.24|28.62|28.26|28.62|28.26|28.58|28.22|51
1598346600000|2020-08-25 09:10:00|28.63|28.27|28.61|28.25|28.64|28.28|28.6|28.24|39
1598346900000|2020-08-25 09:15:00|28.6|28.24|28.64|28.28|28.64|28.28|28.59|28.23|37
1598347200000|2020-08-25 09:20:00|28.65|28.29|28.67|28.31|28.68|28.32|28.64|28.28|13
1598347500000|2020-08-25 09:25:00|28.66|28.3|28.66|28.3|28.68|28.32|28.66|28.3|21
1598347800000|2020-08-25 09:30:00|28.65|28.29|28.64|28.28|28.66|28.3|28.62|28.26|30
1598348100000|2020-08-25 09:35:00|28.63|28.27|28.62|28.26|28.64|28.28|28.6|28.24|28
1598348400000|2020-08-25 09:40:00|28.61|28.25|28.62|28.26|28.62|28.26|28.61|28.25|12
1598348700000|2020-08-25 09:45:00|28.61|28.25|28.65|28.29|28.65|28.29|28.61|28.25|19
1598349000000|2020-08-25 09:50:00|28.64|28.28|28.65|28.29|28.65|28.29|28.63|28.27|18
1598349300000|2020-08-25 09:55:00|28.66|28.3|28.7|28.34|28.7|28.34|28.66|28.3|29
1598349600000|2020-08-25 10:00:00|28.69|28.33|28.69|28.33|28.7|28.34|28.69|28.33|29
1598349900000|2020-08-25 10:05:00|28.7|28.34|28.71|28.35|28.72|28.36|28.69|28.33|14
1598350200000|2020-08-25 10:10:00|28.7|28.34|28.66|28.3|28.71|28.35|28.66|28.3|31
1598350500000|2020-08-25 10:15:00|28.67|28.31|28.66|28.3|28.67|28.31|28.66|28.3|12
1598350800000|2020-08-25 10:20:00|28.67|28.31|28.66|28.3|28.67|28.31|28.65|28.29|14
1598351100000|2020-08-25 10:25:00|28.65|28.29|28.66|28.3|28.68|28.32|28.65|28.29|6
1598351400000|2020-08-25 10:30:00|28.67|28.31|28.71|28.35|28.71|28.35|28.66|28.3|21
1598351700000|2020-08-25 10:35:00|28.7|28.34|28.72|28.36|28.72|28.36|28.69|28.33|15
1598352000000|2020-08-25 10:40:00|28.71|28.35|28.72|28.36|28.72|28.36|28.7|28.34|6
1598352300000|2020-08-25 10:45:00|28.71|28.35|28.75|28.39|28.76|28.4|28.71|28.35|9
1598352600000|2020-08-25 10:50:00|28.74|28.38|28.77|28.41|28.78|28.42|28.74|28.38|38
1598352900000|2020-08-25 10:55:00|28.76|28.4|28.78|28.42|28.79|28.43|28.76|28.4|11
1598353200000|2020-08-25 11:00:00|28.79|28.43|28.77|28.41|28.83|28.47|28.77|28.41|55
1598353500000|2020-08-25 11:05:00|28.76|28.4|28.79|28.43|28.81|28.45|28.75|28.39|18
1598353800000|2020-08-25 11:10:00|28.8|28.44|28.82|28.46|28.83|28.47|28.79|28.43|17
1598354100000|2020-08-25 11:15:00|28.83|28.47|28.76|28.4|28.83|28.47|28.73|28.37|40
1598354400000|2020-08-25 11:20:00|28.75|28.39|28.73|28.37|28.78|28.42|28.73|28.37|25
1598354700000|2020-08-25 11:25:00|28.74|28.38|28.75|28.39|28.75|28.39|28.74|28.38|18
1598355000000|2020-08-25 11:30:00|28.76|28.4|28.74|28.38|28.78|28.42|28.73|28.37|27
1598355300000|2020-08-25 11:35:00|28.75|28.39|28.76|28.4|28.76|28.4|28.74|28.38|20
1598355600000|2020-08-25 11:40:00|28.75|28.39|28.72|28.36|28.76|28.4|28.72|28.36|34
1598355900000|2020-08-25 11:45:00|28.73|28.37|28.76|28.4|28.78|28.42|28.72|28.36|20
1598356200000|2020-08-25 11:50:00|28.77|28.41|28.78|28.42|28.78|28.42|28.76|28.4|8
1598356500000|2020-08-25 11:55:00|28.77|28.41|28.76|28.4|28.77|28.41|28.76|28.4|6
1598356800000|2020-08-25 12:00:00|28.75|28.39|28.73|28.37|28.75|28.39|28.73|28.37|15
1598357100000|2020-08-25 12:05:00|28.74|28.38|28.61|28.25|28.74|28.38|28.6|28.24|63
1598357400000|2020-08-25 12:10:00|28.6|28.24|28.55|28.19|28.65|28.29|28.5|28.14|105
1598357700000|2020-08-25 12:15:00|28.54|28.18|28.42|28.06|28.54|28.18|28.41|28.05|108
1598358000000|2020-08-25 12:20:00|28.41|28.05|28.41|28.05|28.51|28.15|28.37|28.01|144
1598358300000|2020-08-25 12:25:00|28.4|28.04|28.41|28.05|28.43|28.07|28.34|27.98|107
1598358600000|2020-08-25 12:30:00|28.42|28.06|28.42|28.06|28.46|28.1|28.34|27.98|81
1598358900000|2020-08-25 12:35:00|28.43|28.07|28.39|28.03|28.44|28.08|28.37|28.01|56
1598359200000|2020-08-25 12:40:00|28.4|28.04|28.42|28.06|28.44|28.08|28.39|28.03|28
1598359500000|2020-08-25 12:45:00|28.41|28.05|28.41|28.05|28.42|28.06|28.37|28.01|36
1598359800000|2020-08-25 12:50:00|28.42|28.06|28.38|28.02|28.42|28.06|28.36|28|38
1598360100000|2020-08-25 12:55:00|28.39|28.03|28.35|27.99|28.39|28.03|28.34|27.98|31
1598360400000|2020-08-25 13:00:00|28.34|27.98|28.46|28.1|28.46|28.1|28.34|27.98|43
1598360700000|2020-08-25 13:05:00|28.47|28.11|28.34|27.98|28.49|28.13|28.33|27.97|59
1598361000000|2020-08-25 13:10:00|28.33|27.97|28.3|27.94|28.33|27.97|28.27|27.91|68
1598361300000|2020-08-25 13:15:00|28.31|27.95|28.29|27.93|28.32|27.96|28.27|27.91|39
1598361600000|2020-08-25 13:20:00|28.28|27.92|28.33|27.97|28.35|27.99|28.28|27.92|52
1598361900000|2020-08-25 13:25:00|28.32|27.96|28.29|27.93|28.34|27.98|28.29|27.93|26
1598362200000|2020-08-25 13:30:00|28.28|27.92|28.26|27.9|28.29|27.93|28.25|27.89|23
1598362500000|2020-08-25 13:35:00|28.27|27.91|28.2|27.84|28.27|27.91|28.2|27.84|31
1598362800000|2020-08-25 13:40:00|28.19|27.83|28.13|27.77|28.2|27.84|28.07|27.71|148
1598363100000|2020-08-25 13:45:00|28.12|27.76|28.17|27.81|28.17|27.81|28.09|27.73|95
1598363400000|2020-08-25 13:50:00|28.16|27.8|28.15|27.79|28.16|27.8|28.09|27.73|64
1598363700000|2020-08-25 13:55:00|28.16|27.8|28.18|27.82|28.19|27.83|28.12|27.76|36
1598364000000|2020-08-25 14:00:00|28.17|27.81|28.1|27.74|28.17|27.81|28.01|27.65|95
1598364300000|2020-08-25 14:05:00|28.09|27.73|27.97|27.61|28.1|27.74|27.94|27.58|142
1598364600000|2020-08-25 14:10:00|27.96|27.6|27.8|27.44|27.98|27.62|27.79|27.43|199
1598364900000|2020-08-25 14:15:00|27.79|27.43|27.84|27.48|27.89|27.53|27.74|27.38|109
1598365200000|2020-08-25 14:20:00|27.85|27.49|27.89|27.53|27.9|27.54|27.85|27.49|68
1598365500000|2020-08-25 14:25:00|27.88|27.52|27.99|27.63|27.99|27.63|27.86|27.5|64
1598365800000|2020-08-25 14:30:00|27.98|27.62|28|27.64|28.06|27.7|27.91|27.55|70
1598366100000|2020-08-25 14:35:00|27.99|27.63|28.03|27.67|28.05|27.69|27.96|27.6|69
1598366400000|2020-08-25 14:40:00|28.04|27.68|28.04|27.68|28.06|27.7|28.01|27.65|45
1598366700000|2020-08-25 14:45:00|28.05|27.69|27.97|27.61|28.05|27.69|27.94|27.58|67
1598367000000|2020-08-25 14:50:00|27.98|27.62|27.97|27.61|27.99|27.63|27.95|27.59|25
1598367300000|2020-08-25 14:55:00|27.98|27.62|27.92|27.56|28.03|27.67|27.9|27.54|83
1598367600000|2020-08-25 15:00:00|27.91|27.55|27.98|27.62|27.98|27.62|27.9|27.54|59
1598367900000|2020-08-25 15:05:00|27.97|27.61|28.02|27.66|28.02|27.66|27.95|27.59|42
1598368200000|2020-08-25 15:10:00|28.01|27.65|28.04|27.68|28.04|27.68|27.98|27.62|38
1598368500000|2020-08-25 15:15:00|28.03|27.67|27.94|27.58|28.04|27.68|27.91|27.55|60
1598368800000|2020-08-25 15:20:00|27.93|27.57|27.95|27.59|27.95|27.59|27.86|27.5|82
1598369100000|2020-08-25 15:25:00|27.94|27.58|27.85|27.49|27.95|27.59|27.82|27.46|69
1598369400000|2020-08-25 15:30:00|27.84|27.48|27.87|27.51|27.88|27.52|27.75|27.39|81
1598369700000|2020-08-25 15:35:00|27.88|27.52|27.98|27.62|27.98|27.62|27.86|27.5|37
1598370000000|2020-08-25 15:40:00|27.99|27.63|28|27.64|28|27.64|27.97|27.61|30
1598370300000|2020-08-25 15:45:00|27.99|27.63|28.02|27.66|28.03|27.67|27.99|27.63|10
1598370600000|2020-08-25 15:50:00|28.03|27.67|28|27.64|28.04|27.68|27.99|27.63|34
1598370900000|2020-08-25 15:55:00|27.99|27.63|28.04|27.68|28.07|27.71|27.98|27.62|55
1598371200000|2020-08-25 16:00:00|28.03|27.67|27.96|27.6|28.05|27.69|27.95|27.59|61
1598371500000|2020-08-25 16:05:00|27.95|27.59|28.01|27.65|28.01|27.65|27.9|27.54|72
1598371800000|2020-08-25 16:10:00|28.02|27.66|28.04|27.68|28.05|27.69|28.01|27.65|52
1598372100000|2020-08-25 16:15:00|28.03|27.67|28.03|27.67|28.05|27.69|28.01|27.65|29
1598372400000|2020-08-25 16:20:00|28.02|27.66|28.04|27.68|28.06|27.7|28.01|27.65|29
1598372700000|2020-08-25 16:25:00|28.05|27.69|28.08|27.72|28.1|27.74|28.04|27.68|34
1598373000000|2020-08-25 16:30:00|28.07|27.71|28.08|27.72|28.1|27.74|28.07|27.71|32
1598373300000|2020-08-25 16:35:00|28.07|27.71|28.04|27.68|28.08|27.72|28.03|27.67|42
1598373600000|2020-08-25 16:40:00|28.03|27.67|28|27.64|28.04|27.68|27.97|27.61|46
1598373900000|2020-08-25 16:45:00|28.01|27.65|27.94|27.58|28.01|27.65|27.92|27.56|59
1598374200000|2020-08-25 16:50:00|27.95|27.59|27.84|27.48|27.98|27.62|27.79|27.43|67
1598374500000|2020-08-25 16:55:00|27.86|27.5|27.57|27.21|27.88|27.52|27.48|27.12|260
1598374800000|2020-08-25 17:00:00|27.58|27.22|27.59|27.23|27.67|27.31|27.52|27.16|202
1598375100000|2020-08-25 17:05:00|27.57|27.21|27.45|27.09|27.57|27.21|27.44|27.08|153
1598375400000|2020-08-25 17:10:00|27.44|27.08|27.48|27.12|27.49|27.13|27.43|27.07|68
1598375700000|2020-08-25 17:15:00|27.47|27.11|27.55|27.19|27.59|27.23|27.45|27.09|89
1598376000000|2020-08-25 17:20:00|27.54|27.18|27.57|27.21|27.61|27.25|27.52|27.16|91
1598376300000|2020-08-25 17:25:00|27.56|27.2|27.58|27.22|27.59|27.23|27.48|27.12|85
1598376600000|2020-08-25 17:30:00|27.59|27.23|27.64|27.28|27.64|27.28|27.58|27.22|54
1598376900000|2020-08-25 17:35:00|27.65|27.29|27.59|27.23|27.66|27.3|27.53|27.17|77
1598377200000|2020-08-25 17:40:00|27.58|27.22|27.54|27.18|27.59|27.23|27.48|27.12|65
1598377500000|2020-08-25 17:45:00|27.53|27.17|27.46|27.1|27.54|27.18|27.35|26.99|136
1598377800000|2020-08-25 17:50:00|27.45|27.09|27.48|27.12|27.53|27.17|27.39|27.03|94
1598378100000|2020-08-25 17:55:00|27.49|27.13|27.5|27.14|27.51|27.15|27.43|27.07|53
1598378400000|2020-08-25 18:00:00|27.49|27.13|27.37|27.01|27.54|27.18|27.37|27.01|88
1598378700000|2020-08-25 18:05:00|27.36|27|27.26|26.9|27.43|27.07|27.21|26.85|132
1598379000000|2020-08-25 18:10:00|27.25|26.89|27.32|26.96|27.37|27.01|27.25|26.89|104
1598379300000|2020-08-25 18:15:00|27.33|26.97|27.47|27.11|27.47|27.11|27.32|26.96|72
1598379600000|2020-08-25 18:20:00|27.46|27.1|27.53|27.17|27.58|27.22|27.42|27.06|84
1598379900000|2020-08-25 18:25:00|27.54|27.18|27.61|27.25|27.62|27.26|27.49|27.13|123
1598380200000|2020-08-25 18:30:00|27.6|27.24|27.62|27.26|27.62|27.26|27.53|27.17|109
1598380500000|2020-08-25 18:35:00|27.61|27.25|27.61|27.25|27.64|27.28|27.53|27.17|137
1598380800000|2020-08-25 18:40:00|27.6|27.24|27.62|27.26|27.64|27.28|27.57|27.21|47
1598381100000|2020-08-25 18:45:00|27.63|27.27|27.62|27.26|27.65|27.29|27.59|27.23|70
1598381400000|2020-08-25 18:50:00|27.61|27.25|27.63|27.27|27.64|27.28|27.6|27.24|83
1598381700000|2020-08-25 18:55:00|27.64|27.28|27.69|27.33|27.7|27.34|27.63|27.27|54
1598382000000|2020-08-25 19:00:00|27.68|27.32|27.65|27.29|27.69|27.33|27.64|27.28|46
1598382300000|2020-08-25 19:05:00|27.64|27.28|27.61|27.25|27.65|27.29|27.59|27.23|41
1598382600000|2020-08-25 19:10:00|27.62|27.26|27.57|27.21|27.62|27.26|27.57|27.21|36
1598382900000|2020-08-25 19:15:00|27.56|27.2|27.71|27.35|27.71|27.35|27.55|27.19|90
1598383200000|2020-08-25 19:20:00|27.7|27.34|27.67|27.31|27.73|27.37|27.64|27.28|76
1598383500000|2020-08-25 19:25:00|27.66|27.3|27.7|27.34|27.71|27.35|27.66|27.3|45
1598383800000|2020-08-25 19:30:00|27.69|27.33|27.69|27.33|27.7|27.34|27.65|27.29|43
1598384100000|2020-08-25 19:35:00|27.7|27.34|27.67|27.31|27.71|27.35|27.63|27.27|90
1598384400000|2020-08-25 19:40:00|27.66|27.3|27.71|27.35|27.75|27.39|27.65|27.29|62
1598384700000|2020-08-25 19:45:00|27.7|27.34|27.67|27.31|27.7|27.34|27.65|27.29|54
1598385000000|2020-08-25 19:50:00|27.66|27.3|27.68|27.32|27.7|27.34|27.66|27.3|45
1598385300000|2020-08-25 19:55:00|27.69|27.33|27.65|27.29|27.74|27.38|27.64|27.28|67
1598385600000|2020-08-25 20:00:00|27.64|27.28|27.61|27.25|27.65|27.29|27.61|27.25|70
1598385900000|2020-08-25 20:05:00|27.62|27.26|27.58|27.22|27.63|27.27|27.58|27.22|49
1598386200000|2020-08-25 20:10:00|27.59|27.23|27.62|27.26|27.63|27.27|27.55|27.19|40
1598386500000|2020-08-25 20:15:00|27.61|27.25|27.63|27.27|27.65|27.29|27.61|27.25|27
1598386800000|2020-08-25 20:20:00|27.64|27.28|27.55|27.19|27.64|27.28|27.52|27.16|66
1598387100000|2020-08-25 20:25:00|27.56|27.2|27.73|27.37|27.81|27.45|27.56|27.2|85
1598387400000|2020-08-25 20:30:00|27.74|27.38|27.83|27.47|27.85|27.49|27.74|27.38|52
1598387700000|2020-08-25 20:35:00|27.84|27.48|27.72|27.36|27.84|27.48|27.67|27.31|97
1598388000000|2020-08-25 20:40:00|27.73|27.37|27.63|27.27|27.73|27.37|27.63|27.27|47
1598388300000|2020-08-25 20:45:00|27.62|27.26|27.62|27.26|27.66|27.3|27.61|27.25|41
1598388600000|2020-08-25 20:50:00|27.63|27.27|27.59|27.23|27.7|27.34|27.59|27.23|74
1598388900000|2020-08-25 20:55:00|27.6|27.24|27.56|27.2|27.64|27.28|27.55|27.19|60
1598389200000|2020-08-25 21:00:00|27.57|27.21|27.56|27.2|27.61|27.25|27.56|27.2|10
1598389500000|2020-08-25 21:05:00|27.57|27.21|27.7|27.34|27.71|27.35|27.57|27.21|49
1598389800000|2020-08-25 21:10:00|27.71|27.35|27.73|27.37|27.73|27.37|27.71|27.35|13
1598390100000|2020-08-25 21:15:00|27.74|27.38|27.73|27.37|27.74|27.38|27.71|27.35|11
1598390400000|2020-08-25 21:20:00|27.72|27.36|27.73|27.37|27.73|27.37|27.72|27.36|4
1598390700000|2020-08-25 21:25:00|27.74|27.38|27.73|27.37|27.75|27.39|27.73|27.37|28
1598391000000|2020-08-25 21:30:00|27.74|27.38|27.74|27.38|27.75|27.39|27.73|27.37|25
1598391300000|2020-08-25 21:35:00|27.73|27.37|27.73|27.37|27.73|27.37|27.73|27.37|1
1598391600000|2020-08-25 21:40:00|27.74|27.38|27.76|27.4|27.77|27.41|27.73|27.37|25
1598391900000|2020-08-25 21:45:00|27.77|27.41|27.77|27.41|27.78|27.42|27.75|27.39|17
1598392200000|2020-08-25 21:50:00|27.78|27.42|27.8|27.44|27.82|27.46|27.76|27.4|23
1598392500000|2020-08-25 21:55:00|27.79|27.43|27.76|27.4|27.79|27.43|27.76|27.4|12
1598392800000|2020-08-25 22:00:00|27.75|27.39|27.87|27.51|27.87|27.51|27.74|27.38|94
1598393100000|2020-08-25 22:05:00|27.86|27.5|27.82|27.46|27.87|27.51|27.81|27.45|37
1598393400000|2020-08-25 22:10:00|27.83|27.47|27.87|27.51|27.87|27.51|27.83|27.47|27
1598393700000|2020-08-25 22:15:00|27.88|27.52|27.91|27.55|27.92|27.56|27.88|27.52|18
1598394000000|2020-08-25 22:20:00|27.9|27.54|27.91|27.55|27.93|27.57|27.89|27.53|10
1598394300000|2020-08-25 22:25:00|27.9|27.54|27.9|27.54|27.93|27.57|27.89|27.53|27
1598394600000|2020-08-25 22:30:00|27.91|27.55|27.94|27.58|27.95|27.59|27.9|27.54|32
1598394900000|2020-08-25 22:35:00|27.95|27.59|27.94|27.58|27.95|27.59|27.93|27.57|24
1598395200000|2020-08-25 22:40:00|27.93|27.57|27.9|27.54|27.93|27.57|27.88|27.52|23
1598395500000|2020-08-25 22:45:00|27.91|27.55|27.9|27.54|27.95|27.59|27.89|27.53|30
1598395800000|2020-08-25 22:50:00|27.89|27.53|27.94|27.58|27.96|27.6|27.89|27.53|48
1598396100000|2020-08-25 22:55:00|27.95|27.59|27.92|27.56|27.96|27.6|27.91|27.55|26
1598396400000|2020-08-25 23:00:00|27.93|27.57|27.9|27.54|27.93|27.57|27.87|27.51|43
1598396700000|2020-08-25 23:05:00|27.89|27.53|27.98|27.62|27.98|27.62|27.88|27.52|45
1598397000000|2020-08-25 23:10:00|27.99|27.63|27.98|27.62|27.99|27.63|27.96|27.6|20
1598397300000|2020-08-25 23:15:00|27.99|27.63|27.94|27.58|27.99|27.63|27.93|27.57|31
1598397600000|2020-08-25 23:20:00|27.95|27.59|27.95|27.59|27.98|27.62|27.93|27.57|33
1598397900000|2020-08-25 23:25:00|27.94|27.58|28|27.64|28.01|27.65|27.94|27.58|29
1598398200000|2020-08-25 23:30:00|28.01|27.65|27.94|27.58|28.01|27.65|27.93|27.57|39
1598398500000|2020-08-25 23:35:00|27.95|27.59|27.92|27.56|27.95|27.59|27.91|27.55|8
1598398800000|2020-08-25 23:40:00|27.91|27.55|27.97|27.61|27.98|27.62|27.9|27.54|33
1598399100000|2020-08-25 23:45:00|27.98|27.62|28.01|27.65|28.02|27.66|27.97|27.61|26
1598399400000|2020-08-25 23:50:00|28.02|27.66|27.94|27.58|28.02|27.66|27.94|27.58|31
1598399700000|2020-08-25 23:55:00|27.95|27.59|27.84|27.48|27.95|27.59|27.82|27.46|55
1598400000000|2020-08-26 00:00:00|27.83|27.47|27.79|27.43|27.83|27.47|27.63|27.27|114
1598400300000|2020-08-26 00:05:00|27.78|27.42|27.71|27.35|27.78|27.42|27.66|27.3|93
1598400600000|2020-08-26 00:10:00|27.7|27.34|27.75|27.39|27.75|27.39|27.68|27.32|38
1598400900000|2020-08-26 00:15:00|27.74|27.38|27.71|27.35|27.76|27.4|27.67|27.31|58
1598401200000|2020-08-26 00:20:00|27.72|27.36|27.67|27.31|27.74|27.38|27.66|27.3|72
1598401500000|2020-08-26 00:25:00|27.68|27.32|27.73|27.37|27.73|27.37|27.66|27.3|52
1598401800000|2020-08-26 00:30:00|27.72|27.36|27.68|27.32|27.72|27.36|27.65|27.29|39
1598402100000|2020-08-26 00:35:00|27.69|27.33|27.68|27.32|27.71|27.35|27.66|27.3|43
1598402400000|2020-08-26 00:40:00|27.69|27.33|27.66|27.3|27.7|27.34|27.66|27.3|35
1598402700000|2020-08-26 00:45:00|27.65|27.29|27.64|27.28|27.7|27.34|27.64|27.28|50
1598403000000|2020-08-26 00:50:00|27.63|27.27|27.68|27.32|27.69|27.33|27.62|27.26|32
1598403300000|2020-08-26 00:55:00|27.69|27.33|27.67|27.31|27.7|27.34|27.64|27.28|39
1598403600000|2020-08-26 01:00:00|27.66|27.3|27.76|27.4|27.77|27.41|27.66|27.3|61
1598403900000|2020-08-26 01:05:00|27.77|27.41|27.82|27.46|27.83|27.47|27.75|27.39|54
1598404200000|2020-08-26 01:10:00|27.81|27.45|27.81|27.45|27.81|27.45|27.75|27.39|30
1598404500000|2020-08-26 01:15:00|27.8|27.44|27.77|27.41|27.8|27.44|27.76|27.4|46
1598404800000|2020-08-26 01:20:00|27.76|27.4|27.75|27.39|27.78|27.42|27.72|27.36|79
1598405100000|2020-08-26 01:25:00|27.74|27.38|27.83|27.47|27.85|27.49|27.74|27.38|81
1598405400000|2020-08-26 01:30:00|27.84|27.48|27.8|27.44|27.88|27.52|27.8|27.44|81
1598405700000|2020-08-26 01:35:00|27.81|27.45|27.85|27.49|27.87|27.51|27.8|27.44|64
1598406000000|2020-08-26 01:40:00|27.86|27.5|27.86|27.5|27.87|27.51|27.84|27.48|17
1598406300000|2020-08-26 01:45:00|27.85|27.49|27.84|27.48|27.86|27.5|27.81|27.45|32
1598406600000|2020-08-26 01:50:00|27.83|27.47|27.81|27.45|27.85|27.49|27.79|27.43|22
1598406900000|2020-08-26 01:55:00|27.82|27.46|27.82|27.46|27.87|27.51|27.81|27.45|45
1598407200000|2020-08-26 02:00:00|27.83|27.47|27.87|27.51|27.88|27.52|27.82|27.46|47
1598407500000|2020-08-26 02:05:00|27.88|27.52|27.92|27.56|27.93|27.57|27.88|27.52|49
1598407800000|2020-08-26 02:10:00|27.91|27.55|27.89|27.53|27.91|27.55|27.85|27.49|39
1598408100000|2020-08-26 02:15:00|27.9|27.54|27.86|27.5|27.9|27.54|27.86|27.5|39
1598408400000|2020-08-26 02:20:00|27.87|27.51|27.9|27.54|27.92|27.56|27.86|27.5|38
1598408700000|2020-08-26 02:25:00|27.91|27.55|27.87|27.51|27.92|27.56|27.87|27.51|33
1598409000000|2020-08-26 02:30:00|27.88|27.52|27.9|27.54|27.93|27.57|27.87|27.51|65
1598409300000|2020-08-26 02:35:00|27.91|27.55|27.9|27.54|27.94|27.58|27.9|27.54|34
1598409600000|2020-08-26 02:40:00|27.91|27.55|27.93|27.57|27.93|27.57|27.91|27.55|45
1598409900000|2020-08-26 02:45:00|27.94|27.58|27.98|27.62|27.98|27.62|27.93|27.57|25
1598410200000|2020-08-26 02:50:00|27.99|27.63|27.98|27.62|27.99|27.63|27.97|27.61|48
1598410500000|2020-08-26 02:55:00|27.99|27.63|28|27.64|28|27.64|27.98|27.62|66
1598410800000|2020-08-26 03:00:00|28.01|27.65|27.95|27.59|28.03|27.67|27.94|27.58|41
1598411100000|2020-08-26 03:05:00|27.96|27.6|27.96|27.6|27.99|27.63|27.96|27.6|37
1598411400000|2020-08-26 03:10:00|27.97|27.61|27.96|27.6|27.99|27.63|27.95|27.59|18
1598411700000|2020-08-26 03:15:00|27.97|27.61|27.99|27.63|28|27.64|27.96|27.6|43
1598412000000|2020-08-26 03:20:00|28|27.64|27.96|27.6|28|27.64|27.96|27.6|39
1598412300000|2020-08-26 03:25:00|27.97|27.61|27.89|27.53|27.97|27.61|27.88|27.52|25
1598412600000|2020-08-26 03:30:00|27.9|27.54|27.89|27.53|27.91|27.55|27.89|27.53|30
1598412900000|2020-08-26 03:35:00|27.88|27.52|27.85|27.49|27.9|27.54|27.85|27.49|34
1598413200000|2020-08-26 03:40:00|27.84|27.48|27.81|27.45|27.85|27.49|27.81|27.45|30
1598413500000|2020-08-26 03:45:00|27.82|27.46|27.86|27.5|27.87|27.51|27.82|27.46|31
1598413800000|2020-08-26 03:50:00|27.85|27.49|27.83|27.47|27.87|27.51|27.81|27.45|33
1598414100000|2020-08-26 03:55:00|27.84|27.48|27.92|27.56|27.93|27.57|27.83|27.47|47
1598414400000|2020-08-26 04:00:00|27.93|27.57|27.89|27.53|27.96|27.6|27.88|27.52|69
1598414700000|2020-08-26 04:05:00|27.9|27.54|27.96|27.6|27.96|27.6|27.88|27.52|21
1598415000000|2020-08-26 04:10:00|27.97|27.61|27.98|27.62|28.01|27.65|27.96|27.6|44
1598415300000|2020-08-26 04:15:00|27.98|27.62|28.01|27.65|28.03|27.67|27.97|27.61|59
1598415600000|2020-08-26 04:20:00|28.02|27.66|28.01|27.65|28.02|27.66|28|27.64|16
1598415900000|2020-08-26 04:25:00|28|27.64|27.95|27.59|28.02|27.66|27.95|27.59|66
1598416200000|2020-08-26 04:30:00|27.96|27.6|27.92|27.56|27.96|27.6|27.92|27.56|24
1598416500000|2020-08-26 04:35:00|27.91|27.55|27.91|27.55|27.92|27.56|27.91|27.55|7
1598416800000|2020-08-26 04:40:00|27.92|27.56|27.94|27.58|27.94|27.58|27.91|27.55|11
1598417100000|2020-08-26 04:45:00|27.93|27.57|27.91|27.55|27.93|27.57|27.89|27.53|43
1598417400000|2020-08-26 04:50:00|27.92|27.56|27.91|27.55|27.92|27.56|27.84|27.48|43
1598417700000|2020-08-26 04:55:00|27.9|27.54|27.86|27.5|27.9|27.54|27.85|27.49|39
1598418000000|2020-08-26 05:00:00|27.87|27.51|27.96|27.6|27.97|27.61|27.87|27.51|30
1598418300000|2020-08-26 05:05:00|27.97|27.61|28.01|27.65|28.01|27.65|27.95|27.59|15
1598418600000|2020-08-26 05:10:00|28|27.64|28.01|27.65|28.01|27.65|27.99|27.63|22
1598418900000|2020-08-26 05:15:00|28.02|27.66|28.02|27.66|28.03|27.67|28.01|27.65|25
1598419200000|2020-08-26 05:20:00|28.01|27.65|27.94|27.58|28.02|27.66|27.93|27.57|54
1598419500000|2020-08-26 05:25:00|27.93|27.57|27.96|27.6|27.98|27.62|27.93|27.57|29
1598419800000|2020-08-26 05:30:00|27.97|27.61|27.97|27.61|27.98|27.62|27.95|27.59|13
1598420100000|2020-08-26 05:35:00|27.98|27.62|28.04|27.68|28.04|27.68|27.97|27.61|17
1598420400000|2020-08-26 05:40:00|28.05|27.69|28.1|27.74|28.1|27.74|28.04|27.68|22
1598420700000|2020-08-26 05:45:00|28.11|27.75|28.07|27.71|28.14|27.78|28.07|27.71|29
1598421000000|2020-08-26 05:50:00|28.06|27.7|28.01|27.65|28.06|27.7|28.01|27.65|22
1598421300000|2020-08-26 05:55:00|28|27.64|28.02|27.66|28.03|27.67|28|27.64|29
1598421600000|2020-08-26 06:00:00|28.03|27.67|27.97|27.61|28.06|27.7|27.95|27.59|35
1598421900000|2020-08-26 06:05:00|27.98|27.62|27.88|27.52|27.98|27.62|27.87|27.51|59
1598422200000|2020-08-26 06:10:00|27.89|27.53|27.86|27.5|27.92|27.56|27.86|27.5|26
1598422500000|2020-08-26 06:15:00|27.87|27.51|27.86|27.5|27.93|27.57|27.86|27.5|38
1598422800000|2020-08-26 06:20:00|27.87|27.51|27.91|27.55|27.94|27.58|27.86|27.5|47
1598423100000|2020-08-26 06:25:00|27.9|27.54|27.85|27.49|27.91|27.55|27.84|27.48|49
1598423400000|2020-08-26 06:30:00|27.84|27.48|27.89|27.53|27.89|27.53|27.84|27.48|38
1598423700000|2020-08-26 06:35:00|27.88|27.52|27.84|27.48|27.89|27.53|27.83|27.47|45
1598424000000|2020-08-26 06:40:00|27.83|27.47|27.83|27.47|27.84|27.48|27.78|27.42|37
1598424300000|2020-08-26 06:45:00|27.82|27.46|27.87|27.51|27.88|27.52|27.82|27.46|66
1598424600000|2020-08-26 06:50:00|27.86|27.5|27.86|27.5|27.88|27.52|27.84|27.48|55
1598424900000|2020-08-26 06:55:00|27.85|27.49|27.79|27.43|27.86|27.5|27.79|27.43|49
1598425200000|2020-08-26 07:00:00|27.8|27.44|27.79|27.43|27.81|27.45|27.79|27.43|23
1598425500000|2020-08-26 07:05:00|27.78|27.42|27.75|27.39|27.78|27.42|27.74|27.38|18
1598425800000|2020-08-26 07:10:00|27.74|27.38|27.77|27.41|27.8|27.44|27.74|27.38|40
1598426100000|2020-08-26 07:15:00|27.77|27.41|27.84|27.48|27.88|27.52|27.76|27.4|60
1598426400000|2020-08-26 07:20:00|27.85|27.49|27.82|27.46|27.85|27.49|27.8|27.44|30
1598426700000|2020-08-26 07:25:00|27.81|27.45|27.76|27.4|27.81|27.45|27.76|27.4|15
1598427000000|2020-08-26 07:30:00|27.77|27.41|27.83|27.47|27.86|27.5|27.77|27.41|63
1598427300000|2020-08-26 07:35:00|27.84|27.48|27.82|27.46|27.84|27.48|27.82|27.46|17
1598427600000|2020-08-26 07:40:00|27.81|27.45|27.85|27.49|27.86|27.5|27.81|27.45|33
1598427900000|2020-08-26 07:45:00|27.84|27.48|27.8|27.44|27.84|27.48|27.78|27.42|25
1598428200000|2020-08-26 07:50:00|27.79|27.43|27.79|27.43|27.8|27.44|27.76|27.4|27
1598428500000|2020-08-26 07:55:00|27.8|27.44|27.78|27.42|27.8|27.44|27.76|27.4|14
1598428800000|2020-08-26 08:00:00|27.79|27.43|27.74|27.38|27.84|27.48|27.73|27.37|37
1598429100000|2020-08-26 08:05:00|27.75|27.39|27.75|27.39|27.76|27.4|27.74|27.38|11
1598429400000|2020-08-26 08:10:00|27.74|27.38|27.76|27.4|27.76|27.4|27.74|27.38|15
1598429700000|2020-08-26 08:15:00|27.77|27.41|27.82|27.46|27.82|27.46|27.77|27.41|22
1598430000000|2020-08-26 08:20:00|27.81|27.45|27.82|27.46|27.82|27.46|27.81|27.45|6
1598430300000|2020-08-26 08:25:00|27.81|27.45|27.78|27.42|27.81|27.45|27.76|27.4|23
1598430600000|2020-08-26 08:30:00|27.79|27.43|27.76|27.4|27.8|27.44|27.75|27.39|34
1598430900000|2020-08-26 08:35:00|27.75|27.39|27.74|27.38|27.76|27.4|27.72|27.36|31
1598431200000|2020-08-26 08:40:00|27.73|27.37|27.7|27.34|27.74|27.38|27.7|27.34|32
1598431500000|2020-08-26 08:45:00|27.71|27.35|27.72|27.36|27.73|27.37|27.7|27.34|22
1598431800000|2020-08-26 08:50:00|27.73|27.37|27.75|27.39|27.76|27.4|27.72|27.36|21
1598432100000|2020-08-26 08:55:00|27.74|27.38|27.8|27.44|27.8|27.44|27.74|27.38|21
1598432400000|2020-08-26 09:00:00|27.79|27.43|27.81|27.45|27.82|27.46|27.79|27.43|15
1598432700000|2020-08-26 09:05:00|27.82|27.46|27.89|27.53|27.89|27.53|27.82|27.46|24
1598433000000|2020-08-26 09:10:00|27.9|27.54|27.88|27.52|27.9|27.54|27.87|27.51|9
1598433300000|2020-08-26 09:15:00|27.89|27.53|27.94|27.58|27.95|27.59|27.89|27.53|28
1598433600000|2020-08-26 09:20:00|27.95|27.59|27.92|27.56|27.96|27.6|27.92|27.56|26
1598433900000|2020-08-26 09:25:00|27.93|27.57|27.93|27.57|27.93|27.57|27.88|27.52|42
1598434200000|2020-08-26 09:30:00|27.94|27.58|27.93|27.57|27.95|27.59|27.91|27.55|14
1598434500000|2020-08-26 09:35:00|27.92|27.56|27.86|27.5|27.93|27.57|27.86|27.5|41
1598434800000|2020-08-26 09:40:00|27.87|27.51|27.85|27.49|27.9|27.54|27.85|27.49|29
1598435100000|2020-08-26 09:45:00|27.86|27.5|27.92|27.56|27.92|27.56|27.86|27.5|17
1598435400000|2020-08-26 09:50:00|27.93|27.57|27.91|27.55|27.94|27.58|27.91|27.55|31
1598435700000|2020-08-26 09:55:00|27.92|27.56|27.89|27.53|27.92|27.56|27.89|27.53|32
1598436000000|2020-08-26 10:00:00|27.88|27.52|27.96|27.6|27.96|27.6|27.88|27.52|25
1598436300000|2020-08-26 10:05:00|27.95|27.59|27.96|27.6|27.97|27.61|27.93|27.57|12
1598436600000|2020-08-26 10:10:00|27.97|27.61|27.95|27.59|27.97|27.61|27.95|27.59|9
1598436900000|2020-08-26 10:15:00|27.96|27.6|27.96|27.6|27.96|27.6|27.95|27.59|3
1598437200000|2020-08-26 10:20:00|27.97|27.61|28|27.64|28|27.64|27.96|27.6|26
1598437500000|2020-08-26 10:25:00|28.01|27.65|28.03|27.67|28.06|27.7|28.01|27.65|36
1598437800000|2020-08-26 10:30:00|28.04|27.68|27.97|27.61|28.05|27.69|27.97|27.61|15
1598438100000|2020-08-26 10:35:00|27.98|27.62|27.97|27.61|27.99|27.63|27.97|27.61|5
1598438400000|2020-08-26 10:40:00|27.96|27.6|27.95|27.59|27.98|27.62|27.95|27.59|9
1598438700000|2020-08-26 10:45:00|27.94|27.58|27.96|27.6|27.96|27.6|27.93|27.57|8
1598439000000|2020-08-26 10:50:00|27.95|27.59|27.92|27.56|27.96|27.6|27.9|27.54|20
1598439300000|2020-08-26 10:55:00|27.93|27.57|27.92|27.56|27.94|27.58|27.92|27.56|6
1598439600000|2020-08-26 11:00:00|27.93|27.57|27.93|27.57|27.93|27.57|27.91|27.55|9
1598439900000|2020-08-26 11:05:00|27.95|27.59|27.95|27.59|27.96|27.6|27.94|27.58|9
1598440200000|2020-08-26 11:10:00|27.96|27.6|27.96|27.6|27.96|27.6|27.94|27.58|11
1598440500000|2020-08-26 11:15:00|27.97|27.61|27.98|27.62|27.98|27.62|27.96|27.6|6
1598440800000|2020-08-26 11:20:00|27.97|27.61|27.97|27.61|27.97|27.61|27.96|27.6|3
1598441100000|2020-08-26 11:25:00|27.98|27.62|27.99|27.63|28|27.64|27.98|27.62|4
1598441400000|2020-08-26 11:30:00|28|27.64|28.02|27.66|28.03|27.67|27.99|27.63|18
1598441700000|2020-08-26 11:35:00|28.01|27.65|27.96|27.6|28.03|27.67|27.95|27.59|12
1598442000000|2020-08-26 11:40:00|27.95|27.59|27.97|27.61|27.97|27.61|27.94|27.58|7
1598442300000|2020-08-26 11:45:00|27.98|27.62|27.91|27.55|28.01|27.65|27.91|27.55|24
1598442600000|2020-08-26 11:50:00|27.92|27.56|27.95|27.59|27.95|27.59|27.92|27.56|11
1598442900000|2020-08-26 11:55:00|27.94|27.58|27.9|27.54|27.94|27.58|27.87|27.51|26
1598443200000|2020-08-26 12:00:00|27.91|27.55|27.93|27.57|27.96|27.6|27.91|27.55|9
1598443500000|2020-08-26 12:05:00|27.94|27.58|27.98|27.62|27.98|27.62|27.94|27.58|11
1598443800000|2020-08-26 12:10:00|27.97|27.61|28|27.64|28|27.64|27.96|27.6|18
1598444100000|2020-08-26 12:15:00|28.01|27.65|28.05|27.69|28.06|27.7|28|27.64|13
1598444400000|2020-08-26 12:20:00|28.06|27.7|27.92|27.56|28.06|27.7|27.91|27.55|61
1598444700000|2020-08-26 12:25:00|27.91|27.55|27.79|27.43|27.92|27.56|27.78|27.42|58
1598445000000|2020-08-26 12:30:00|27.8|27.44|27.76|27.4|27.84|27.48|27.76|27.4|47
1598445300000|2020-08-26 12:35:00|27.77|27.41|27.76|27.4|27.79|27.43|27.75|27.39|35
1598445600000|2020-08-26 12:40:00|27.74|27.38|27.68|27.32|27.74|27.38|27.65|27.29|52
1598445900000|2020-08-26 12:45:00|27.69|27.33|27.67|27.31|27.75|27.39|27.64|27.28|72
1598446200000|2020-08-26 12:50:00|27.66|27.3|27.67|27.31|27.71|27.35|27.65|27.29|46
1598446500000|2020-08-26 12:55:00|27.66|27.3|27.73|27.37|27.73|27.37|27.64|27.28|46
1598446800000|2020-08-26 13:00:00|27.72|27.36|27.67|27.31|27.73|27.37|27.66|27.3|39
1598447100000|2020-08-26 13:05:00|27.66|27.3|27.75|27.39|27.76|27.4|27.64|27.28|35
1598447400000|2020-08-26 13:10:00|27.74|27.38|27.76|27.4|27.77|27.41|27.74|27.38|25
1598447700000|2020-08-26 13:15:00|27.77|27.41|27.74|27.38|27.77|27.41|27.71|27.35|36
1598448000000|2020-08-26 13:20:00|27.73|27.37|27.68|27.32|27.74|27.38|27.67|27.31|36
1598448300000|2020-08-26 13:25:00|27.67|27.31|27.61|27.25|27.67|27.31|27.59|27.23|47
1598448600000|2020-08-26 13:30:00|27.6|27.24|27.65|27.29|27.66|27.3|27.6|27.24|80
1598448900000|2020-08-26 13:35:00|27.64|27.28|27.73|27.37|27.74|27.38|27.62|27.26|48
1598449200000|2020-08-26 13:40:00|27.74|27.38|27.82|27.46|27.83|27.47|27.73|27.37|89
1598449500000|2020-08-26 13:45:00|27.83|27.47|27.79|27.43|27.83|27.47|27.77|27.41|70
1598449800000|2020-08-26 13:50:00|27.8|27.44|27.83|27.47|27.84|27.48|27.79|27.43|30
1598450100000|2020-08-26 13:55:00|27.84|27.48|27.92|27.56|27.95|27.59|27.82|27.46|74
1598450400000|2020-08-26 14:00:00|27.93|27.57|28.06|27.7|28.07|27.71|27.92|27.56|144
1598450700000|2020-08-26 14:05:00|28.07|27.71|28.09|27.73|28.1|27.74|28.05|27.69|106
1598451000000|2020-08-26 14:10:00|28.1|27.74|28.12|27.76|28.14|27.78|28.08|27.72|71
1598451300000|2020-08-26 14:15:00|28.13|27.77|28.13|27.77|28.14|27.78|28.11|27.75|31
1598451600000|2020-08-26 14:20:00|28.12|27.76|28.12|27.76|28.13|27.77|28.08|27.72|49
1598451900000|2020-08-26 14:25:00|28.13|27.77|28.1|27.74|28.13|27.77|28.09|27.73|53
1598452200000|2020-08-26 14:30:00|28.11|27.75|28.1|27.74|28.12|27.76|28.1|27.74|15
1598452500000|2020-08-26 14:35:00|28.11|27.75|28.1|27.74|28.12|27.76|28.08|27.72|30
1598452800000|2020-08-26 14:40:00|28.11|27.75|28.1|27.74|28.11|27.75|28.08|27.72|24
1598453100000|2020-08-26 14:45:00|28.11|27.75|28.07|27.71|28.12|27.76|28.07|27.71|25
1598453400000|2020-08-26 14:50:00|28.06|27.7|28.02|27.66|28.06|27.7|28|27.64|47
1598453700000|2020-08-26 14:55:00|28.03|27.67|28.04|27.68|28.05|27.69|28.02|27.66|48
1598454000000|2020-08-26 15:00:00|28.06|27.7|28.08|27.72|28.08|27.72|28.04|27.68|26
1598454300000|2020-08-26 15:05:00|28.09|27.73|28.1|27.74|28.11|27.75|28.09|27.73|24
1598454600000|2020-08-26 15:10:00|28.09|27.73|28.08|27.72|28.11|27.75|28.07|27.71|52
1598454900000|2020-08-26 15:15:00|28.09|27.73|28.06|27.7|28.09|27.73|28.05|27.69|26
1598455200000|2020-08-26 15:20:00|28.05|27.69|28.06|27.7|28.08|27.72|28.05|27.69|28
1598455500000|2020-08-26 15:25:00|28.07|27.71|28.07|27.71|28.07|27.71|28.05|27.69|11
1598455800000|2020-08-26 15:30:00|28.08|27.72|28.05|27.69|28.08|27.72|28.04|27.68|20
1598456100000|2020-08-26 15:35:00|28.04|27.68|27.98|27.62|28.05|27.69|27.97|27.61|27
1598456400000|2020-08-26 15:40:00|27.99|27.63|28.01|27.65|28.03|27.67|27.99|27.63|19
1598456700000|2020-08-26 15:45:00|28|27.64|28.03|27.67|28.03|27.67|27.99|27.63|8
1598457000000|2020-08-26 15:50:00|28.04|27.68|28.05|27.69|28.07|27.71|28.04|27.68|22
1598457300000|2020-08-26 15:55:00|28.04|27.68|28.05|27.69|28.07|27.71|28.04|27.68|28
1598457600000|2020-08-26 16:00:00|28.06|27.7|28.1|27.74|28.16|27.8|28.06|27.7|61
1598457900000|2020-08-26 16:05:00|28.11|27.75|28.07|27.71|28.11|27.75|28.06|27.7|45
1598458200000|2020-08-26 16:10:00|28.08|27.72|28.05|27.69|28.08|27.72|28.03|27.67|40
1598458500000|2020-08-26 16:15:00|28.04|27.68|28.03|27.67|28.05|27.69|28.01|27.65|29
1598458800000|2020-08-26 16:20:00|28.02|27.66|28.07|27.71|28.11|27.75|28.02|27.66|36
1598459100000|2020-08-26 16:25:00|28.08|27.72|28.21|27.85|28.22|27.86|28.08|27.72|91
1598459400000|2020-08-26 16:30:00|28.22|27.86|28.22|27.86|28.27|27.91|28.15|27.79|117
1598459700000|2020-08-26 16:35:00|28.21|27.85|28.16|27.8|28.22|27.86|28.14|27.78|78
1598460000000|2020-08-26 16:40:00|28.17|27.81|28.22|27.86|28.23|27.87|28.16|27.8|82
1598460300000|2020-08-26 16:45:00|28.21|27.85|28.1|27.74|28.21|27.85|28.09|27.73|69
1598460600000|2020-08-26 16:50:00|28.11|27.75|28.06|27.7|28.11|27.75|28.04|27.68|70
1598460900000|2020-08-26 16:55:00|28.05|27.69|28|27.64|28.06|27.7|28|27.64|56
1598461200000|2020-08-26 17:00:00|28.01|27.65|27.98|27.62|28.01|27.65|27.98|27.62|22
1598461500000|2020-08-26 17:05:00|27.97|27.61|27.95|27.59|27.97|27.61|27.94|27.58|36
1598461800000|2020-08-26 17:10:00|27.96|27.6|27.96|27.6|27.98|27.62|27.94|27.58|45
1598462100000|2020-08-26 17:15:00|27.97|27.61|27.95|27.59|27.98|27.62|27.95|27.59|19
1598462400000|2020-08-26 17:20:00|27.94|27.58|27.93|27.57|27.96|27.6|27.92|27.56|92
1598462700000|2020-08-26 17:25:00|27.92|27.56|27.93|27.57|27.94|27.58|27.9|27.54|34
1598463000000|2020-08-26 17:30:00|27.92|27.56|27.86|27.5|27.93|27.57|27.86|27.5|37
1598463300000|2020-08-26 17:35:00|27.85|27.49|27.92|27.56|27.92|27.56|27.84|27.48|32
1598463600000|2020-08-26 17:40:00|27.93|27.57|28.02|27.66|28.02|27.66|27.92|27.56|95
1598463900000|2020-08-26 17:45:00|28.03|27.67|28|27.64|28.03|27.67|27.96|27.6|86
1598464200000|2020-08-26 17:50:00|27.99|27.63|27.89|27.53|27.99|27.63|27.89|27.53|126
1598464500000|2020-08-26 17:55:00|27.88|27.52|27.9|27.54|27.93|27.57|27.88|27.52|65
1598464800000|2020-08-26 18:00:00|27.91|27.55|27.97|27.61|27.97|27.61|27.91|27.55|60
1598465100000|2020-08-26 18:05:00|27.96|27.6|27.97|27.61|27.97|27.61|27.95|27.59|52
1598465400000|2020-08-26 18:10:00|27.96|27.6|27.96|27.6|27.96|27.6|27.94|27.58|17
1598465700000|2020-08-26 18:15:00|27.95|27.59|27.9|27.54|27.96|27.6|27.9|27.54|34
1598466000000|2020-08-26 18:20:00|27.91|27.55|27.91|27.55|27.91|27.55|27.9|27.54|21
1598466300000|2020-08-26 18:25:00|27.9|27.54|27.89|27.53|27.9|27.54|27.88|27.52|12
1598466600000|2020-08-26 18:30:00|27.9|27.54|27.92|27.56|27.94|27.58|27.89|27.53|33
1598466900000|2020-08-26 18:35:00|27.91|27.55|27.88|27.52|27.92|27.56|27.88|27.52|20
1598467200000|2020-08-26 18:40:00|27.89|27.53|27.89|27.53|27.89|27.53|27.87|27.51|13
1598467500000|2020-08-26 18:45:00|27.88|27.52|27.87|27.51|27.9|27.54|27.87|27.51|32
1598467800000|2020-08-26 18:50:00|27.88|27.52|27.88|27.52|27.89|27.53|27.87|27.51|81
1598468100000|2020-08-26 18:55:00|27.89|27.53|27.9|27.54|27.9|27.54|27.88|27.52|54
1598468400000|2020-08-26 19:00:00|27.91|27.55|27.9|27.54|27.92|27.56|27.9|27.54|20
1598468700000|2020-08-26 19:05:00|27.91|27.55|27.95|27.59|27.95|27.59|27.9|27.54|39
1598469000000|2020-08-26 19:10:00|27.94|27.58|27.93|27.57|27.95|27.59|27.92|27.56|16
1598469300000|2020-08-26 19:15:00|27.92|27.56|27.94|27.58|27.95|27.59|27.92|27.56|107
1598469600000|2020-08-26 19:20:00|27.95|27.59|27.96|27.6|27.97|27.61|27.94|27.58|16
1598469900000|2020-08-26 19:25:00|27.97|27.61|27.95|27.59|27.97|27.61|27.95|27.59|61
1598470200000|2020-08-26 19:30:00|27.94|27.58|27.91|27.55|27.94|27.58|27.91|27.55|22
1598470500000|2020-08-26 19:35:00|27.92|27.56|27.99|27.63|27.99|27.63|27.92|27.56|34
1598470800000|2020-08-26 19:40:00|27.98|27.62|27.97|27.61|27.99|27.63|27.97|27.61|6
1598471100000|2020-08-26 19:45:00|27.98|27.62|27.93|27.57|27.99|27.63|27.93|27.57|16
1598471400000|2020-08-26 19:50:00|27.92|27.56|27.94|27.58|27.95|27.59|27.92|27.56|17
1598471700000|2020-08-26 19:55:00|27.93|27.57|27.93|27.57|27.95|27.59|27.92|27.56|32
1598472000000|2020-08-26 20:00:00|27.92|27.56|27.96|27.6|27.96|27.6|27.91|27.55|23
1598472300000|2020-08-26 20:05:00|27.95|27.59|27.96|27.6|27.96|27.6|27.93|27.57|36
1598472600000|2020-08-26 20:10:00|27.94|27.58|27.93|27.57|27.95|27.59|27.92|27.56|22
1598472900000|2020-08-26 20:15:00|27.92|27.56|27.95|27.59|27.96|27.6|27.92|27.56|20
1598473200000|2020-08-26 20:20:00|27.94|27.58|27.93|27.57|27.96|27.6|27.91|27.55|26
1598473500000|2020-08-26 20:25:00|27.94|27.58|27.95|27.59|27.96|27.6|27.92|27.56|46
1598473800000|2020-08-26 20:30:00|27.96|27.6|27.96|27.6|27.97|27.61|27.95|27.59|29
1598474100000|2020-08-26 20:35:00|27.95|27.59|27.96|27.6|27.97|27.61|27.95|27.59|26
1598474400000|2020-08-26 20:40:00|27.97|27.61|27.98|27.62|27.98|27.62|27.96|27.6|42
1598474700000|2020-08-26 20:45:00|27.99|27.63|28.02|27.66|28.02|27.66|27.99|27.63|10
1598475000000|2020-08-26 20:50:00|28.01|27.65|28|27.64|28.01|27.65|28|27.64|2
1598475300000|2020-08-26 20:55:00|28.01|27.65|28.02|27.66|28.02|27.66|28|27.64|8
1598475600000|2020-08-26 21:00:00|28.01|27.65|28.03|27.67|28.03|27.67|28.01|27.65|13
1598475900000|2020-08-26 21:05:00|28.02|27.66|28.01|27.65|28.02|27.66|28|27.64|38
1598476200000|2020-08-26 21:10:00|28|27.64|27.98|27.62|28.01|27.65|27.98|27.62|31
1598476500000|2020-08-26 21:15:00|27.99|27.63|28.02|27.66|28.02|27.66|27.99|27.63|8
1598476800000|2020-08-26 21:20:00|28.03|27.67|28.03|27.67|28.04|27.68|28.02|27.66|5
1598477100000|2020-08-26 21:25:00|28.04|27.68|28.08|27.72|28.08|27.72|28.03|27.67|15
1598477400000|2020-08-26 21:30:00|28.07|27.71|28.08|27.72|28.09|27.73|28.07|27.71|4
1598477700000|2020-08-26 21:35:00|28.07|27.71|28.08|27.72|28.08|27.72|28.06|27.7|12
1598478000000|2020-08-26 21:40:00|28.09|27.73|28.09|27.73|28.09|27.73|28.07|27.71|9
1598478300000|2020-08-26 21:45:00|28.08|27.72|28.08|27.72|28.09|27.73|28.08|27.72|5
1598478600000|2020-08-26 21:50:00|28.09|27.73|28.09|27.73|28.09|27.73|28.08|27.72|23
1598478900000|2020-08-26 21:55:00|28.08|27.72|28.03|27.67|28.09|27.73|28.02|27.66|19
1598479200000|2020-08-26 22:00:00|28.02|27.66|27.93|27.57|28.03|27.67|27.93|27.57|24
1598479500000|2020-08-26 22:05:00|27.92|27.56|27.94|27.58|27.95|27.59|27.92|27.56|33
1598479800000|2020-08-26 22:10:00|27.95|27.59|27.93|27.57|27.98|27.62|27.91|27.55|51
1598480100000|2020-08-26 22:15:00|27.92|27.56|27.93|27.57|27.93|27.57|27.89|27.53|46
1598480400000|2020-08-26 22:20:00|27.94|27.58|27.94|27.58|27.95|27.59|27.92|27.56|15
1598480700000|2020-08-26 22:25:00|27.95|27.59|27.94|27.58|27.99|27.63|27.93|27.57|34
1598481000000|2020-08-26 22:30:00|27.93|27.57|27.9|27.54|27.94|27.58|27.89|27.53|33
1598481300000|2020-08-26 22:35:00|27.89|27.53|27.91|27.55|27.92|27.56|27.89|27.53|45
1598481600000|2020-08-26 22:40:00|27.92|27.56|27.89|27.53|27.92|27.56|27.89|27.53|12
1598481900000|2020-08-26 22:45:00|27.88|27.52|27.89|27.53|27.9|27.54|27.88|27.52|8
1598482200000|2020-08-26 22:50:00|27.9|27.54|27.93|27.57|27.93|27.57|27.89|27.53|48
1598482500000|2020-08-26 22:55:00|27.94|27.58|27.92|27.56|27.95|27.59|27.89|27.53|45
1598482800000|2020-08-26 23:00:00|27.93|27.57|27.91|27.55|27.94|27.58|27.9|27.54|42
1598483100000|2020-08-26 23:05:00|27.92|27.56|27.94|27.58|27.97|27.61|27.91|27.55|39
1598483400000|2020-08-26 23:10:00|27.93|27.57|27.96|27.6|27.99|27.63|27.92|27.56|59
1598483700000|2020-08-26 23:15:00|27.95|27.59|27.85|27.49|27.96|27.6|27.85|27.49|71
1598484000000|2020-08-26 23:20:00|27.84|27.48|27.84|27.48|27.86|27.5|27.81|27.45|43
1598484300000|2020-08-26 23:25:00|27.83|27.47|27.86|27.5|27.87|27.51|27.82|27.46|34
1598484600000|2020-08-26 23:30:00|27.87|27.51|27.87|27.51|27.89|27.53|27.85|27.49|29
1598484900000|2020-08-26 23:35:00|27.88|27.52|27.86|27.5|27.88|27.52|27.85|27.49|36
1598485200000|2020-08-26 23:40:00|27.87|27.51|27.9|27.54|27.91|27.55|27.87|27.51|37
1598485500000|2020-08-26 23:45:00|27.89|27.53|27.86|27.5|27.89|27.53|27.86|27.5|34
1598485800000|2020-08-26 23:50:00|27.85|27.49|27.84|27.48|27.86|27.5|27.84|27.48|24
1598486100000|2020-08-26 23:55:00|27.85|27.49|27.84|27.48|27.87|27.51|27.83|27.47|20
1598486400000|2020-08-27 00:00:00|27.83|27.47|27.9|27.54|27.92|27.56|27.83|27.47|55
1598486700000|2020-08-27 00:05:00|27.91|27.55|27.92|27.56|27.93|27.57|27.88|27.52|38
1598487000000|2020-08-27 00:10:00|27.91|27.55|27.93|27.57|27.93|27.57|27.9|27.54|24
1598487300000|2020-08-27 00:15:00|27.92|27.56|27.95|27.59|27.97|27.61|27.92|27.56|44
1598487600000|2020-08-27 00:20:00|27.94|27.58|27.96|27.6|27.97|27.61|27.93|27.57|37
1598487900000|2020-08-27 00:25:00|27.97|27.61|28.01|27.65|28.01|27.65|27.96|27.6|22
1598488200000|2020-08-27 00:30:00|28|27.64|28.01|27.65|28.02|27.66|28|27.64|12
1598488500000|2020-08-27 00:35:00|28|27.64|27.97|27.61|28.01|27.65|27.97|27.61|32
1598488800000|2020-08-27 00:40:00|27.98|27.62|27.95|27.59|27.98|27.62|27.95|27.59|6
1598489100000|2020-08-27 00:45:00|27.96|27.6|27.96|27.6|27.97|27.61|27.95|27.59|17
1598489400000|2020-08-27 00:50:00|27.97|27.61|28.01|27.65|28.02|27.66|27.97|27.61|21
1598489700000|2020-08-27 00:55:00|28|27.64|28.01|27.65|28.01|27.65|27.94|27.58|27
1598490000000|2020-08-27 01:00:00|28.02|27.66|27.98|27.62|28.02|27.66|27.98|27.62|13
1598490300000|2020-08-27 01:05:00|27.97|27.61|27.95|27.59|27.97|27.61|27.92|27.56|36
1598490600000|2020-08-27 01:10:00|27.94|27.58|27.91|27.55|27.95|27.59|27.91|27.55|39
1598490900000|2020-08-27 01:15:00|27.9|27.54|27.91|27.55|27.92|27.56|27.9|27.54|40
1598491200000|2020-08-27 01:20:00|27.9|27.54|27.9|27.54|27.91|27.55|27.9|27.54|5
1598491500000|2020-08-27 01:25:00|27.91|27.55|27.91|27.55|27.92|27.56|27.89|27.53|27
1598491800000|2020-08-27 01:30:00|27.92|27.56|27.98|27.62|27.99|27.63|27.92|27.56|56
1598492100000|2020-08-27 01:35:00|27.97|27.61|27.93|27.57|27.97|27.61|27.91|27.55|40
1598492400000|2020-08-27 01:40:00|27.92|27.56|27.89|27.53|27.93|27.57|27.88|27.52|40
1598492700000|2020-08-27 01:45:00|27.88|27.52|27.84|27.48|27.89|27.53|27.83|27.47|49
1598493000000|2020-08-27 01:50:00|27.83|27.47|27.83|27.47|27.84|27.48|27.82|27.46|23
1598493300000|2020-08-27 01:55:00|27.82|27.46|27.83|27.47|27.84|27.48|27.82|27.46|28
1598493600000|2020-08-27 02:00:00|27.82|27.46|27.82|27.46|27.82|27.46|27.77|27.41|61
1598493900000|2020-08-27 02:05:00|27.81|27.45|27.77|27.41|27.82|27.46|27.77|27.41|21
1598494200000|2020-08-27 02:10:00|27.78|27.42|27.74|27.38|27.79|27.43|27.73|27.37|21
1598494500000|2020-08-27 02:15:00|27.73|27.37|27.77|27.41|27.77|27.41|27.73|27.37|41
1598494800000|2020-08-27 02:20:00|27.76|27.4|27.72|27.36|27.77|27.41|27.72|27.36|17
1598495100000|2020-08-27 02:25:00|27.73|27.37|27.75|27.39|27.76|27.4|27.73|27.37|23
1598495400000|2020-08-27 02:30:00|27.74|27.38|27.73|27.37|27.75|27.39|27.71|27.35|14
1598495700000|2020-08-27 02:35:00|27.72|27.36|27.71|27.35|27.72|27.36|27.7|27.34|13
1598496000000|2020-08-27 02:40:00|27.72|27.36|27.71|27.35|27.74|27.38|27.71|27.35|34
1598496300000|2020-08-27 02:45:00|27.72|27.36|27.69|27.33|27.74|27.38|27.68|27.32|20
1598496600000|2020-08-27 02:50:00|27.7|27.34|27.69|27.33|27.72|27.36|27.69|27.33|46
1598496900000|2020-08-27 02:55:00|27.7|27.34|27.69|27.33|27.7|27.34|27.67|27.31|62
1598497200000|2020-08-27 03:00:00|27.68|27.32|27.73|27.37|27.73|27.37|27.68|27.32|60
1598497500000|2020-08-27 03:05:00|27.72|27.36|27.71|27.35|27.73|27.37|27.68|27.32|46
1598497800000|2020-08-27 03:10:00|27.72|27.36|27.76|27.4|27.77|27.41|27.71|27.35|28
1598498100000|2020-08-27 03:15:00|27.75|27.39|27.78|27.42|27.78|27.42|27.75|27.39|24
1598498400000|2020-08-27 03:20:00|27.77|27.41|27.74|27.38|27.78|27.42|27.74|27.38|34
1598498700000|2020-08-27 03:25:00|27.73|27.37|27.79|27.43|27.79|27.43|27.72|27.36|35
1598499000000|2020-08-27 03:30:00|27.8|27.44|27.81|27.45|27.81|27.45|27.79|27.43|22
1598499300000|2020-08-27 03:35:00|27.8|27.44|27.79|27.43|27.83|27.47|27.78|27.42|27
1598499600000|2020-08-27 03:40:00|27.78|27.42|27.78|27.42|27.78|27.42|27.74|27.38|19
1598499900000|2020-08-27 03:45:00|27.79|27.43|27.79|27.43|27.8|27.44|27.76|27.4|41
1598500200000|2020-08-27 03:50:00|27.78|27.42|27.8|27.44|27.82|27.46|27.78|27.42|20
1598500500000|2020-08-27 03:55:00|27.81|27.45|27.72|27.36|27.81|27.45|27.72|27.36|43
1598500800000|2020-08-27 04:00:00|27.73|27.37|27.73|27.37|27.75|27.39|27.72|27.36|31
1598501100000|2020-08-27 04:05:00|27.72|27.36|27.75|27.39|27.76|27.4|27.72|27.36|12
1598501400000|2020-08-27 04:10:00|27.74|27.38|27.76|27.4|27.77|27.41|27.74|27.38|15
1598501700000|2020-08-27 04:15:00|27.77|27.41|27.78|27.42|27.78|27.42|27.77|27.41|12
1598502000000|2020-08-27 04:20:00|27.77|27.41|27.75|27.39|27.78|27.42|27.75|27.39|11
1598502300000|2020-08-27 04:25:00|27.74|27.38|27.72|27.36|27.74|27.38|27.68|27.32|29
1598502600000|2020-08-27 04:30:00|27.71|27.35|27.72|27.36|27.73|27.37|27.69|27.33|24
1598502900000|2020-08-27 04:35:00|27.71|27.35|27.72|27.36|27.72|27.36|27.69|27.33|20
1598503200000|2020-08-27 04:40:00|27.73|27.37|27.69|27.33|27.73|27.37|27.68|27.32|18
1598503500000|2020-08-27 04:45:00|27.68|27.32|27.7|27.34|27.72|27.36|27.65|27.29|42
1598503800000|2020-08-27 04:50:00|27.71|27.35|27.72|27.36|27.74|27.38|27.71|27.35|24
1598504100000|2020-08-27 04:55:00|27.7|27.34|27.66|27.3|27.7|27.34|27.65|27.29|29
1598504400000|2020-08-27 05:00:00|27.65|27.29|27.66|27.3|27.68|27.32|27.65|27.29|30
1598504700000|2020-08-27 05:05:00|27.67|27.31|27.7|27.34|27.7|27.34|27.67|27.31|20
1598505000000|2020-08-27 05:10:00|27.69|27.33|27.68|27.32|27.69|27.33|27.67|27.31|16
1598505300000|2020-08-27 05:15:00|27.67|27.31|27.65|27.29|27.67|27.31|27.65|27.29|7
1598505600000|2020-08-27 05:20:00|27.64|27.28|27.61|27.25|27.68|27.32|27.6|27.24|35
1598505900000|2020-08-27 05:25:00|27.62|27.26|27.6|27.24|27.63|27.27|27.6|27.24|11
1598506200000|2020-08-27 05:30:00|27.59|27.23|27.56|27.2|27.62|27.26|27.5|27.14|73
1598506500000|2020-08-27 05:35:00|27.57|27.21|27.53|27.17|27.58|27.22|27.53|27.17|23
1598506800000|2020-08-27 05:40:00|27.52|27.16|27.56|27.2|27.56|27.2|27.52|27.16|23
1598507100000|2020-08-27 05:45:00|27.55|27.19|27.53|27.17|27.56|27.2|27.51|27.15|21
1598507400000|2020-08-27 05:50:00|27.54|27.18|27.53|27.17|27.55|27.19|27.52|27.16|30
1598507700000|2020-08-27 05:55:00|27.52|27.16|27.58|27.22|27.58|27.22|27.51|27.15|19
1598508000000|2020-08-27 06:00:00|27.57|27.21|27.56|27.2|27.57|27.21|27.52|27.16|24
1598508300000|2020-08-27 06:05:00|27.57|27.21|27.65|27.29|27.65|27.29|27.57|27.21|25
1598508600000|2020-08-27 06:10:00|27.64|27.28|27.65|27.29|27.66|27.3|27.61|27.25|28
1598508900000|2020-08-27 06:15:00|27.66|27.3|27.66|27.3|27.69|27.33|27.65|27.29|33
1598509200000|2020-08-27 06:20:00|27.67|27.31|27.66|27.3|27.67|27.31|27.64|27.28|22
1598509500000|2020-08-27 06:25:00|27.65|27.29|27.68|27.32|27.69|27.33|27.65|27.29|14
1598509800000|2020-08-27 06:30:00|27.69|27.33|27.65|27.29|27.69|27.33|27.64|27.28|27
1598510100000|2020-08-27 06:35:00|27.64|27.28|27.64|27.28|27.65|27.29|27.62|27.26|15
1598510400000|2020-08-27 06:40:00|27.63|27.27|27.65|27.29|27.67|27.31|27.63|27.27|21
1598510700000|2020-08-27 06:45:00|27.66|27.3|27.68|27.32|27.68|27.32|27.65|27.29|29
1598511000000|2020-08-27 06:50:00|27.69|27.33|27.67|27.31|27.69|27.33|27.67|27.31|27
1598511300000|2020-08-27 06:55:00|27.68|27.32|27.62|27.26|27.68|27.32|27.62|27.26|45
1598511600000|2020-08-27 07:00:00|27.61|27.25|27.62|27.26|27.63|27.27|27.61|27.25|14
1598511900000|2020-08-27 07:05:00|27.63|27.27|27.65|27.29|27.65|27.29|27.63|27.27|3
1598512200000|2020-08-27 07:10:00|27.66|27.3|27.69|27.33|27.69|27.33|27.66|27.3|8
1598512500000|2020-08-27 07:15:00|27.68|27.32|27.69|27.33|27.7|27.34|27.68|27.32|4
1598512800000|2020-08-27 07:20:00|27.68|27.32|27.67|27.31|27.69|27.33|27.66|27.3|22
1598513100000|2020-08-27 07:25:00|27.66|27.3|27.7|27.34|27.7|27.34|27.66|27.3|11
1598513400000|2020-08-27 07:30:00|27.71|27.35|27.7|27.34|27.71|27.35|27.67|27.31|10
1598513700000|2020-08-27 07:35:00|27.71|27.35|27.71|27.35|27.72|27.36|27.7|27.34|17
1598514000000|2020-08-27 07:40:00|27.7|27.34|27.71|27.35|27.71|27.35|27.68|27.32|22
1598514300000|2020-08-27 07:45:00|27.7|27.34|27.71|27.35|27.73|27.37|27.7|27.34|20
1598514600000|2020-08-27 07:50:00|27.7|27.34|27.71|27.35|27.72|27.36|27.69|27.33|12
1598514900000|2020-08-27 07:55:00|27.7|27.34|27.73|27.37|27.73|27.37|27.7|27.34|20
1598515200000|2020-08-27 08:00:00|27.72|27.36|27.67|27.31|27.73|27.37|27.65|27.29|51
1598515500000|2020-08-27 08:05:00|27.66|27.3|27.66|27.3|27.67|27.31|27.65|27.29|15
1598515800000|2020-08-27 08:10:00|27.65|27.29|27.64|27.28|27.65|27.29|27.59|27.23|28
1598516100000|2020-08-27 08:15:00|27.63|27.27|27.58|27.22|27.63|27.27|27.58|27.22|26
1598516400000|2020-08-27 08:20:00|27.59|27.23|27.58|27.22|27.6|27.24|27.58|27.22|24
1598516700000|2020-08-27 08:25:00|27.59|27.23|27.56|27.2|27.59|27.23|27.56|27.2|31
1598517000000|2020-08-27 08:30:00|27.57|27.21|27.58|27.22|27.59|27.23|27.56|27.2|16
1598517300000|2020-08-27 08:35:00|27.57|27.21|27.57|27.21|27.57|27.21|27.55|27.19|27
1598517600000|2020-08-27 08:40:00|27.56|27.2|27.55|27.19|27.57|27.21|27.55|27.19|6
1598517900000|2020-08-27 08:45:00|27.54|27.18|27.54|27.18|27.56|27.2|27.54|27.18|13
1598518200000|2020-08-27 08:50:00|27.53|27.17|27.58|27.22|27.58|27.22|27.53|27.17|12
1598518500000|2020-08-27 08:55:00|27.57|27.21|27.55|27.19|27.57|27.21|27.54|27.18|7
1598518800000|2020-08-27 09:00:00|27.56|27.2|27.56|27.2|27.56|27.2|27.54|27.18|11
1598519100000|2020-08-27 09:05:00|27.55|27.19|27.57|27.21|27.57|27.21|27.54|27.18|5
1598519400000|2020-08-27 09:10:00|27.56|27.2|27.55|27.19|27.57|27.21|27.55|27.19|12
1598519700000|2020-08-27 09:15:00|27.53|27.17|27.57|27.21|27.58|27.22|27.53|27.17|10
1598520000000|2020-08-27 09:20:00|27.58|27.22|27.59|27.23|27.59|27.23|27.58|27.22|4
1598520300000|2020-08-27 09:25:00|27.58|27.22|27.58|27.22|27.59|27.23|27.58|27.22|15
1598520600000|2020-08-27 09:30:00|27.59|27.23|27.59|27.23|27.59|27.23|27.59|27.23|1
1598520900000|2020-08-27 09:35:00|27.6|27.24|27.65|27.29|27.71|27.35|27.58|27.22|78
1598521200000|2020-08-27 09:40:00|27.66|27.3|27.65|27.29|27.67|27.31|27.63|27.27|38
1598521500000|2020-08-27 09:45:00|27.66|27.3|27.65|27.29|27.67|27.31|27.64|27.28|20
1598521800000|2020-08-27 09:50:00|27.66|27.3|27.69|27.33|27.69|27.33|27.64|27.28|29
1598522100000|2020-08-27 09:55:00|27.68|27.32|27.66|27.3|27.69|27.33|27.65|27.29|17
1598522400000|2020-08-27 10:00:00|27.67|27.31|27.63|27.27|27.71|27.35|27.61|27.25|63
1598522700000|2020-08-27 10:05:00|27.64|27.28|27.6|27.24|27.65|27.29|27.59|27.23|21
1598523000000|2020-08-27 10:10:00|27.59|27.23|27.59|27.23|27.6|27.24|27.58|27.22|13
1598523300000|2020-08-27 10:15:00|27.58|27.22|27.58|27.22|27.6|27.24|27.56|27.2|17
1598523600000|2020-08-27 10:20:00|27.59|27.23|27.55|27.19|27.59|27.23|27.54|27.18|17
1598523900000|2020-08-27 10:25:00|27.56|27.2|27.54|27.18|27.56|27.2|27.53|27.17|13
1598524200000|2020-08-27 10:30:00|27.55|27.19|27.56|27.2|27.58|27.22|27.55|27.19|28
1598524500000|2020-08-27 10:35:00|27.55|27.19|27.53|27.17|27.56|27.2|27.5|27.14|47
1598524800000|2020-08-27 10:40:00|27.52|27.16|27.52|27.16|27.53|27.17|27.5|27.14|48
1598525100000|2020-08-27 10:45:00|27.51|27.15|27.52|27.16|27.53|27.17|27.5|27.14|8
1598525400000|2020-08-27 10:50:00|27.51|27.15|27.52|27.16|27.52|27.16|27.5|27.14|16
1598525700000|2020-08-27 10:55:00|27.53|27.17|27.52|27.16|27.54|27.18|27.52|27.16|20
1598526000000|2020-08-27 11:00:00|27.51|27.15|27.49|27.13|27.52|27.16|27.47|27.11|13
1598526300000|2020-08-27 11:05:00|27.5|27.14|27.48|27.12|27.51|27.15|27.47|27.11|25
1598526600000|2020-08-27 11:10:00|27.47|27.11|27.43|27.07|27.48|27.12|27.43|27.07|45
1598526900000|2020-08-27 11:15:00|27.42|27.06|27.42|27.06|27.44|27.08|27.4|27.04|21
1598527200000|2020-08-27 11:20:00|27.43|27.07|27.38|27.02|27.45|27.09|27.35|26.99|38
1598527500000|2020-08-27 11:25:00|27.39|27.03|27.35|26.99|27.39|27.03|27.34|26.98|51
1598527800000|2020-08-27 11:30:00|27.34|26.98|27.35|26.99|27.37|27.01|27.34|26.98|28
1598528100000|2020-08-27 11:35:00|27.36|27|27.34|26.98|27.36|27|27.34|26.98|21
1598528400000|2020-08-27 11:40:00|27.33|26.97|27.21|26.85|27.34|26.98|27.2|26.84|75
1598528700000|2020-08-27 11:45:00|27.2|26.84|27.29|26.93|27.31|26.95|27.2|26.84|72
1598529000000|2020-08-27 11:50:00|27.28|26.92|27.21|26.85|27.28|26.92|27.2|26.84|51
1598529300000|2020-08-27 11:55:00|27.2|26.84|27.08|26.72|27.21|26.85|27.08|26.72|71
1598529600000|2020-08-27 12:00:00|27.07|26.71|27.06|26.7|27.11|26.75|26.96|26.6|92
1598529900000|2020-08-27 12:05:00|27.07|26.71|27.08|26.72|27.17|26.81|27.06|26.7|58
1598530200000|2020-08-27 12:10:00|27.09|26.73|27.2|26.84|27.2|26.84|27.08|26.72|36
1598530500000|2020-08-27 12:15:00|27.19|26.83|27.12|26.76|27.19|26.83|27.11|26.75|62
1598530800000|2020-08-27 12:20:00|27.13|26.77|27.07|26.71|27.13|26.77|27.05|26.69|62
1598531100000|2020-08-27 12:25:00|27.08|26.72|26.99|26.63|27.09|26.73|26.96|26.6|92
1598531400000|2020-08-27 12:30:00|27|26.64|26.97|26.61|27.09|26.73|26.96|26.6|71
1598531700000|2020-08-27 12:35:00|26.96|26.6|26.99|26.63|27|26.64|26.95|26.59|55
1598532000000|2020-08-27 12:40:00|27|26.64|26.74|26.38|27|26.64|26.74|26.38|91
1598532300000|2020-08-27 12:45:00|26.75|26.39|26.92|26.56|26.92|26.56|26.75|26.39|107
1598532600000|2020-08-27 12:50:00|26.93|26.57|27.03|26.67|27.05|26.69|26.93|26.57|103
1598532900000|2020-08-27 12:55:00|27.02|26.66|27.04|26.68|27.05|26.69|27.01|26.65|43
1598533200000|2020-08-27 13:00:00|27.05|26.69|27.06|26.7|27.08|26.72|27|26.64|50
1598533500000|2020-08-27 13:05:00|27.07|26.71|27.17|26.81|27.18|26.82|27.06|26.7|79
1598533800000|2020-08-27 13:10:00|27.16|26.8|27.3|26.94|27.3|26.94|27.14|26.78|69
1598534100000|2020-08-27 13:15:00|27.31|26.95|27.45|27.09|27.45|27.09|27.28|26.92|135
1598534400000|2020-08-27 13:20:00|27.47|27.11|27.63|27.27|27.64|27.28|27.47|27.11|121
1598534700000|2020-08-27 13:25:00|27.64|27.28|27.65|27.29|27.69|27.33|27.57|27.21|105
1598535000000|2020-08-27 13:30:00|27.66|27.3|27.48|27.12|27.8|27.44|27.47|27.11|185
1598535300000|2020-08-27 13:35:00|27.47|27.11|27.36|27|27.5|27.14|27.36|27|101
1598535600000|2020-08-27 13:40:00|27.35|26.99|27.34|26.98|27.4|27.04|27.33|26.97|88
1598535900000|2020-08-27 13:45:00|27.33|26.97|27.21|26.85|27.34|26.98|27.18|26.82|142
1598536200000|2020-08-27 13:50:00|27.2|26.84|27.3|26.94|27.31|26.95|27.2|26.84|90
1598536500000|2020-08-27 13:55:00|27.29|26.93|27.2|26.84|27.29|26.93|27.17|26.81|42
1598536800000|2020-08-27 14:00:00|27.19|26.83|27.07|26.71|27.25|26.89|27.07|26.71|86
1598537100000|2020-08-27 14:05:00|27.06|26.7|26.89|26.53|27.11|26.75|26.89|26.53|116
1598537400000|2020-08-27 14:10:00|26.9|26.54|26.55|26.19|26.91|26.55|26.51|26.15|294
1598537700000|2020-08-27 14:15:00|26.56|26.2|26.7|26.34|26.71|26.35|26.46|26.1|156
1598538000000|2020-08-27 14:20:00|26.69|26.33|26.65|26.29|26.69|26.33|26.58|26.22|111
1598538300000|2020-08-27 14:25:00|26.64|26.28|26.7|26.34|26.72|26.36|26.64|26.28|92
1598538600000|2020-08-27 14:30:00|26.71|26.35|26.69|26.33|26.71|26.35|26.56|26.2|79
1598538900000|2020-08-27 14:35:00|26.68|26.32|26.7|26.34|26.74|26.38|26.64|26.28|57
1598539200000|2020-08-27 14:40:00|26.69|26.33|26.62|26.26|26.7|26.34|26.62|26.26|57
1598539500000|2020-08-27 14:45:00|26.61|26.25|26.57|26.21|26.67|26.31|26.57|26.21|63
1598539800000|2020-08-27 14:50:00|26.56|26.2|26.51|26.15|26.56|26.2|26.51|26.15|61
1598540100000|2020-08-27 14:55:00|26.5|26.14|26.52|26.16|26.53|26.17|26.44|26.08|90
1598540400000|2020-08-27 15:00:00|26.51|26.15|26.62|26.26|26.67|26.31|26.51|26.15|68
1598540700000|2020-08-27 15:05:00|26.63|26.27|26.62|26.26|26.66|26.3|26.6|26.24|62
1598541000000|2020-08-27 15:10:00|26.63|26.27|26.66|26.3|26.66|26.3|26.62|26.26|34
1598541300000|2020-08-27 15:15:00|26.67|26.31|26.63|26.27|26.67|26.31|26.58|26.22|45
1598541600000|2020-08-27 15:20:00|26.62|26.26|26.65|26.29|26.66|26.3|26.55|26.19|58
1598541900000|2020-08-27 15:25:00|26.66|26.3|26.56|26.2|26.66|26.3|26.5|26.14|43
1598542200000|2020-08-27 15:30:00|26.55|26.19|26.58|26.22|26.58|26.22|26.49|26.13|38
1598542500000|2020-08-27 15:35:00|26.57|26.21|26.62|26.26|26.64|26.28|26.56|26.2|36
1598542800000|2020-08-27 15:40:00|26.63|26.27|26.64|26.28|26.65|26.29|26.61|26.25|32
1598543100000|2020-08-27 15:45:00|26.63|26.27|26.6|26.24|26.65|26.29|26.6|26.24|39
1598543400000|2020-08-27 15:50:00|26.59|26.23|26.64|26.28|26.64|26.28|26.51|26.15|30
1598543700000|2020-08-27 15:55:00|26.63|26.27|26.61|26.25|26.63|26.27|26.6|26.24|25
1598544000000|2020-08-27 16:00:00|26.6|26.24|26.65|26.29|26.65|26.29|26.57|26.21|107
1598544300000|2020-08-27 16:05:00|26.66|26.3|26.76|26.4|26.76|26.4|26.66|26.3|60
1598544600000|2020-08-27 16:10:00|26.77|26.41|26.75|26.39|26.78|26.42|26.71|26.35|30
1598544900000|2020-08-27 16:15:00|26.74|26.38|26.76|26.4|26.8|26.44|26.74|26.38|36
1598545200000|2020-08-27 16:20:00|26.75|26.39|26.67|26.31|26.76|26.4|26.67|26.31|28
1598545500000|2020-08-27 16:25:00|26.66|26.3|26.59|26.23|26.68|26.32|26.59|26.23|44
1598545800000|2020-08-27 16:30:00|26.58|26.22|26.55|26.19|26.65|26.29|26.54|26.18|68
1598546100000|2020-08-27 16:35:00|26.54|26.18|26.47|26.11|26.55|26.19|26.45|26.09|124
1598546400000|2020-08-27 16:40:00|26.48|26.12|26.44|26.08|26.53|26.17|26.44|26.08|47
1598546700000|2020-08-27 16:45:00|26.45|26.09|26.42|26.06|26.49|26.13|26.41|26.05|58
1598547000000|2020-08-27 16:50:00|26.43|26.07|26.31|25.95|26.47|26.11|26.31|25.95|67
1598547300000|2020-08-27 16:55:00|26.32|25.96|26.21|25.85|26.35|25.99|26.13|25.77|155
1598547600000|2020-08-27 17:00:00|26.22|25.86|26|25.64|26.22|25.86|25.91|25.55|248
1598547900000|2020-08-27 17:05:00|25.99|25.63|25.96|25.6|25.99|25.63|25.66|25.3|348
1598548200000|2020-08-27 17:10:00|25.95|25.59|26.03|25.67|26.03|25.67|25.92|25.56|127
1598548500000|2020-08-27 17:15:00|26.02|25.66|26.09|25.73|26.11|25.75|25.92|25.56|123
1598548800000|2020-08-27 17:20:00|26.1|25.74|26.08|25.72|26.1|25.74|26.04|25.68|61
1598549100000|2020-08-27 17:25:00|26.09|25.73|26.1|25.74|26.12|25.76|26.02|25.66|46
1598549400000|2020-08-27 17:30:00|26.09|25.73|26.03|25.67|26.09|25.73|25.97|25.61|74
1598549700000|2020-08-27 17:35:00|26.04|25.68|25.89|25.53|26.05|25.69|25.89|25.53|135
1598550000000|2020-08-27 17:40:00|25.88|25.52|25.8|25.44|25.94|25.58|25.79|25.43|121
1598550300000|2020-08-27 17:45:00|25.81|25.45|25.91|25.55|25.91|25.55|25.76|25.4|113
1598550600000|2020-08-27 17:50:00|25.92|25.56|25.95|25.59|25.95|25.59|25.86|25.5|85
1598550900000|2020-08-27 17:55:00|25.96|25.6|26.02|25.66|26.03|25.67|25.95|25.59|84
1598551200000|2020-08-27 18:00:00|26.01|25.65|26.05|25.69|26.09|25.73|25.97|25.61|88
1598551500000|2020-08-27 18:05:00|26.06|25.7|26.04|25.68|26.08|25.72|26.03|25.67|87
1598551800000|2020-08-27 18:10:00|26.05|25.69|26.13|25.77|26.14|25.78|26.02|25.66|41
1598552100000|2020-08-27 18:15:00|26.14|25.78|26.17|25.81|26.17|25.81|26.11|25.75|74
1598552400000|2020-08-27 18:20:00|26.18|25.82|26.16|25.8|26.19|25.83|26.12|25.76|60
1598552700000|2020-08-27 18:25:00|26.17|25.81|26.17|25.81|26.18|25.82|26.15|25.79|41
1598553000000|2020-08-27 18:30:00|26.16|25.8|26.14|25.78|26.16|25.8|26.08|25.72|61
1598553300000|2020-08-27 18:35:00|26.15|25.79|26.24|25.88|26.28|25.92|26.15|25.79|42
1598553600000|2020-08-27 18:40:00|26.25|25.89|26.29|25.93|26.29|25.93|26.24|25.88|45
1598553900000|2020-08-27 18:45:00|26.28|25.92|26.28|25.92|26.3|25.94|26.24|25.88|65
1598554200000|2020-08-27 18:50:00|26.29|25.93|26.34|25.98|26.39|26.03|26.28|25.92|71
1598554500000|2020-08-27 18:55:00|26.35|25.99|26.36|26|26.39|26.03|26.35|25.99|46
1598554800000|2020-08-27 19:00:00|26.35|25.99|26.32|25.96|26.35|25.99|26.32|25.96|26
1598555100000|2020-08-27 19:05:00|26.31|25.95|26.32|25.96|26.34|25.98|26.27|25.91|30
1598555400000|2020-08-27 19:10:00|26.31|25.95|26.32|25.96|26.33|25.97|26.29|25.93|33
1598555700000|2020-08-27 19:15:00|26.33|25.97|26.35|25.99|26.36|26|26.32|25.96|31
1598556000000|2020-08-27 19:20:00|26.36|26|26.37|26.01|26.39|26.03|26.36|26|23
1598556300000|2020-08-27 19:25:00|26.38|26.02|26.4|26.04|26.41|26.05|26.37|26.01|15
1598556600000|2020-08-27 19:30:00|26.41|26.05|26.39|26.03|26.42|26.06|26.39|26.03|39
1598556900000|2020-08-27 19:35:00|26.4|26.04|26.38|26.02|26.4|26.04|26.38|26.02|11
1598557200000|2020-08-27 19:40:00|26.37|26.01|26.33|25.97|26.38|26.02|26.32|25.96|31
1598557500000|2020-08-27 19:45:00|26.34|25.98|26.35|25.99|26.35|25.99|26.33|25.97|16
1598557800000|2020-08-27 19:50:00|26.34|25.98|26.28|25.92|26.34|25.98|26.27|25.91|35
1598558100000|2020-08-27 19:55:00|26.29|25.93|26.29|25.93|26.34|25.98|26.29|25.93|19
1598558400000|2020-08-27 20:00:00|26.28|25.92|26.28|25.92|26.29|25.93|26.22|25.86|37
1598558700000|2020-08-27 20:05:00|26.27|25.91|26.38|26.02|26.38|26.02|26.26|25.9|55
1598559000000|2020-08-27 20:10:00|26.37|26.01|26.41|26.05|26.44|26.08|26.37|26.01|47
1598559300000|2020-08-27 20:15:00|26.42|26.06|26.46|26.1|26.51|26.15|26.4|26.04|42
1598559600000|2020-08-27 20:20:00|26.45|26.09|26.5|26.14|26.51|26.15|26.44|26.08|48
1598559900000|2020-08-27 20:25:00|26.49|26.13|26.5|26.14|26.51|26.15|26.44|26.08|23
1598560200000|2020-08-27 20:30:00|26.51|26.15|26.47|26.11|26.52|26.16|26.47|26.11|27
1598560500000|2020-08-27 20:35:00|26.48|26.12|26.4|26.04|26.48|26.12|26.4|26.04|31
1598560800000|2020-08-27 20:40:00|26.39|26.03|26.37|26.01|26.42|26.06|26.37|26.01|53
1598561100000|2020-08-27 20:45:00|26.38|26.02|26.37|26.01|26.39|26.03|26.36|26|34
1598561400000|2020-08-27 20:50:00|26.36|26|26.37|26.01|26.38|26.02|26.35|25.99|16
1598561700000|2020-08-27 20:55:00|26.36|26|26.36|26|26.37|26.01|26.34|25.98|63
1598562000000|2020-08-27 21:00:00|26.35|25.99|26.39|26.03|26.39|26.03|26.33|25.97|15
1598562300000|2020-08-27 21:05:00|26.38|26.02|26.44|26.08|26.44|26.08|26.38|26.02|15
1598562600000|2020-08-27 21:10:00|26.43|26.07|26.51|26.15|26.52|26.16|26.43|26.07|40
1598562900000|2020-08-27 21:15:00|26.52|26.16|26.57|26.21|26.57|26.21|26.52|26.16|16
1598563200000|2020-08-27 21:20:00|26.56|26.2|26.55|26.19|26.57|26.21|26.54|26.18|10
1598563500000|2020-08-27 21:25:00|26.56|26.2|26.59|26.23|26.59|26.23|26.55|26.19|18
1598563800000|2020-08-27 21:30:00|26.6|26.24|26.55|26.19|26.6|26.24|26.55|26.19|14
1598564100000|2020-08-27 21:35:00|26.54|26.18|26.51|26.15|26.54|26.18|26.51|26.15|22
1598564400000|2020-08-27 21:40:00|26.5|26.14|26.6|26.24|26.61|26.25|26.5|26.14|48
1598564700000|2020-08-27 21:45:00|26.59|26.23|26.54|26.18|26.59|26.23|26.53|26.17|26
1598565000000|2020-08-27 21:50:00|26.53|26.17|26.51|26.15|26.54|26.18|26.5|26.14|17
1598565300000|2020-08-27 21:55:00|26.5|26.14|26.57|26.21|26.57|26.21|26.49|26.13|32
1598565600000|2020-08-27 22:00:00|26.58|26.22|26.57|26.21|26.63|26.27|26.57|26.21|24
1598565900000|2020-08-27 22:05:00|26.56|26.2|26.54|26.18|26.57|26.21|26.52|26.16|31
1598566200000|2020-08-27 22:10:00|26.55|26.19|26.49|26.13|26.55|26.19|26.49|26.13|19
1598566500000|2020-08-27 22:15:00|26.5|26.14|26.48|26.12|26.51|26.15|26.41|26.05|58
1598566800000|2020-08-27 22:20:00|26.47|26.11|26.39|26.03|26.48|26.12|26.38|26.02|44
1598567100000|2020-08-27 22:25:00|26.38|26.02|26.5|26.14|26.52|26.16|26.38|26.02|47
1598567400000|2020-08-27 22:30:00|26.51|26.15|26.4|26.04|26.51|26.15|26.39|26.03|47
1598567700000|2020-08-27 22:35:00|26.39|26.03|26.43|26.07|26.5|26.14|26.39|26.03|120
1598568000000|2020-08-27 22:40:00|26.42|26.06|26.43|26.07|26.43|26.07|26.39|26.03|26
1598568300000|2020-08-27 22:45:00|26.42|26.06|26.36|26|26.42|26.06|26.33|25.97|53
1598568600000|2020-08-27 22:50:00|26.35|25.99|26.39|26.03|26.39|26.03|26.33|25.97|45
1598568900000|2020-08-27 22:55:00|26.4|26.04|26.34|25.98|26.41|26.05|26.32|25.96|39
1598569200000|2020-08-27 23:00:00|26.35|25.99|26.41|26.05|26.41|26.05|26.35|25.99|13
1598569500000|2020-08-27 23:05:00|26.4|26.04|26.46|26.1|26.46|26.1|26.37|26.01|29
1598569800000|2020-08-27 23:10:00|26.47|26.11|26.46|26.1|26.49|26.13|26.46|26.1|16
1598570100000|2020-08-27 23:15:00|26.47|26.11|26.56|26.2|26.56|26.2|26.46|26.1|26
1598570400000|2020-08-27 23:20:00|26.57|26.21|26.56|26.2|26.57|26.21|26.53|26.17|46
1598570700000|2020-08-27 23:25:00|26.55|26.19|26.55|26.19|26.57|26.21|26.54|26.18|24
1598571000000|2020-08-27 23:30:00|26.56|26.2|26.53|26.17|26.57|26.21|26.52|26.16|33
1598571300000|2020-08-27 23:35:00|26.54|26.18|26.57|26.21|26.6|26.24|26.54|26.18|30
1598571600000|2020-08-27 23:40:00|26.58|26.22|26.63|26.27|26.68|26.32|26.58|26.22|38
1598571900000|2020-08-27 23:45:00|26.64|26.28|26.62|26.26|26.64|26.28|26.57|26.21|27
1598572200000|2020-08-27 23:50:00|26.63|26.27|26.59|26.23|26.64|26.28|26.59|26.23|32
1598572500000|2020-08-27 23:55:00|26.6|26.24|26.65|26.29|26.65|26.29|26.59|26.23|24
1598572800000|2020-08-28 00:00:00|26.66|26.3|26.47|26.11|26.69|26.33|26.47|26.11|77
1598573100000|2020-08-28 00:05:00|26.46|26.1|26.41|26.05|26.46|26.1|26.41|26.05|32
1598573400000|2020-08-28 00:10:00|26.4|26.04|26.36|26|26.43|26.07|26.36|26|36
1598573700000|2020-08-28 00:15:00|26.37|26.01|26.36|26|26.4|26.04|26.36|26|34
1598574000000|2020-08-28 00:20:00|26.37|26.01|26.36|26|26.37|26.01|26.31|25.95|20
1598574300000|2020-08-28 00:25:00|26.35|25.99|26.34|25.98|26.36|26|26.27|25.91|42
1598574600000|2020-08-28 00:30:00|26.35|25.99|26.25|25.89|26.35|25.99|26.24|25.88|35
1598574900000|2020-08-28 00:35:00|26.24|25.88|26.22|25.86|26.26|25.9|26.19|25.83|38
1598575200000|2020-08-28 00:40:00|26.23|25.87|26.33|25.97|26.35|25.99|26.23|25.87|61
1598575500000|2020-08-28 00:45:00|26.34|25.98|26.34|25.98|26.35|25.99|26.3|25.94|29
1598575800000|2020-08-28 00:50:00|26.35|25.99|26.39|26.03|26.4|26.04|26.34|25.98|49
1598576100000|2020-08-28 00:55:00|26.4|26.04|26.45|26.09|26.45|26.09|26.38|26.02|18
1598576400000|2020-08-28 01:00:00|26.46|26.1|26.45|26.09|26.53|26.17|26.4|26.04|109
1598576700000|2020-08-28 01:05:00|26.46|26.1|26.44|26.08|26.48|26.12|26.42|26.06|36
1598577000000|2020-08-28 01:10:00|26.43|26.07|26.44|26.08|26.46|26.1|26.41|26.05|43
1598577300000|2020-08-28 01:15:00|26.45|26.09|26.41|26.05|26.45|26.09|26.37|26.01|33
1598577600000|2020-08-28 01:20:00|26.4|26.04|26.45|26.09|26.45|26.09|26.4|26.04|38
1598577900000|2020-08-28 01:25:00|26.44|26.08|26.44|26.08|26.44|26.08|26.42|26.06|21
1598578200000|2020-08-28 01:30:00|26.45|26.09|26.47|26.11|26.51|26.15|26.45|26.09|27
1598578500000|2020-08-28 01:35:00|26.46|26.1|26.45|26.09|26.47|26.11|26.44|26.08|30
1598578800000|2020-08-28 01:40:00|26.46|26.1|26.54|26.18|26.54|26.18|26.46|26.1|21
1598579100000|2020-08-28 01:45:00|26.55|26.19|26.57|26.21|26.58|26.22|26.53|26.17|45
1598579400000|2020-08-28 01:50:00|26.58|26.22|26.58|26.22|26.58|26.22|26.52|26.16|34
1598579700000|2020-08-28 01:55:00|26.59|26.23|26.61|26.25|26.63|26.27|26.58|26.22|34
1598580000000|2020-08-28 02:00:00|26.62|26.26|26.62|26.26|26.63|26.27|26.59|26.23|41
1598580300000|2020-08-28 02:05:00|26.63|26.27|26.73|26.37|26.73|26.37|26.63|26.27|39
1598580600000|2020-08-28 02:10:00|26.74|26.38|26.84|26.48|26.96|26.6|26.74|26.38|136
1598580900000|2020-08-28 02:15:00|26.85|26.49|26.72|26.36|26.86|26.5|26.66|26.3|97
1598581200000|2020-08-28 02:20:00|26.73|26.37|26.74|26.38|26.76|26.4|26.69|26.33|44
1598581500000|2020-08-28 02:25:00|26.73|26.37|26.73|26.37|26.8|26.44|26.72|26.36|35
1598581800000|2020-08-28 02:30:00|26.74|26.38|26.73|26.37|26.78|26.42|26.7|26.34|60
1598582100000|2020-08-28 02:35:00|26.72|26.36|26.8|26.44|26.8|26.44|26.71|26.35|29
1598582400000|2020-08-28 02:40:00|26.81|26.45|26.78|26.42|26.85|26.49|26.78|26.42|43
1598582700000|2020-08-28 02:45:00|26.77|26.41|26.8|26.44|26.86|26.5|26.77|26.41|79
1598583000000|2020-08-28 02:50:00|26.81|26.45|26.78|26.42|26.86|26.5|26.78|26.42|41
1598583300000|2020-08-28 02:55:00|26.77|26.41|26.79|26.43|26.8|26.44|26.73|26.37|41
1598583600000|2020-08-28 03:00:00|26.8|26.44|26.77|26.41|26.85|26.49|26.76|26.4|51
1598583900000|2020-08-28 03:05:00|26.76|26.4|26.86|26.5|26.89|26.53|26.76|26.4|33
1598584200000|2020-08-28 03:10:00|26.87|26.51|26.87|26.51|26.88|26.52|26.83|26.47|48
1598584500000|2020-08-28 03:15:00|26.88|26.52|26.88|26.52|26.9|26.54|26.85|26.49|38
1598584800000|2020-08-28 03:20:00|26.87|26.51|26.77|26.41|26.88|26.52|26.75|26.39|52
1598585100000|2020-08-28 03:25:00|26.76|26.4|26.82|26.46|26.82|26.46|26.74|26.38|23
1598585400000|2020-08-28 03:30:00|26.83|26.47|26.76|26.4|26.83|26.47|26.75|26.39|29
1598585700000|2020-08-28 03:35:00|26.75|26.39|26.74|26.38|26.76|26.4|26.73|26.37|15
1598586000000|2020-08-28 03:40:00|26.75|26.39|26.73|26.37|26.76|26.4|26.72|26.36|24
1598586300000|2020-08-28 03:45:00|26.74|26.38|26.77|26.41|26.79|26.43|26.74|26.38|19
1598586600000|2020-08-28 03:50:00|26.76|26.4|26.78|26.42|26.78|26.42|26.76|26.4|7
1598586900000|2020-08-28 03:55:00|26.79|26.43|26.85|26.49|26.85|26.49|26.79|26.43|13
1598587200000|2020-08-28 04:00:00|26.86|26.5|26.78|26.42|26.87|26.51|26.78|26.42|29
1598587500000|2020-08-28 04:05:00|26.77|26.41|26.79|26.43|26.79|26.43|26.76|26.4|13
1598587800000|2020-08-28 04:10:00|26.8|26.44|26.82|26.46|26.86|26.5|26.8|26.44|21
1598588100000|2020-08-28 04:15:00|26.83|26.47|26.84|26.48|26.84|26.48|26.82|26.46|6
1598588400000|2020-08-28 04:20:00|26.83|26.47|26.81|26.45|26.84|26.48|26.81|26.45|14
1598588700000|2020-08-28 04:25:00|26.82|26.46|26.8|26.44|26.82|26.46|26.75|26.39|31
1598589000000|2020-08-28 04:30:00|26.79|26.43|26.74|26.38|26.8|26.44|26.74|26.38|28
1598589300000|2020-08-28 04:35:00|26.73|26.37|26.72|26.36|26.74|26.38|26.71|26.35|12
1598589600000|2020-08-28 04:40:00|26.73|26.37|26.76|26.4|26.76|26.4|26.72|26.36|18
1598589900000|2020-08-28 04:45:00|26.75|26.39|26.83|26.47|26.84|26.48|26.75|26.39|39
1598590200000|2020-08-28 04:50:00|26.84|26.48|26.76|26.4|26.85|26.49|26.76|26.4|19
1598590500000|2020-08-28 04:55:00|26.77|26.41|26.83|26.47|26.83|26.47|26.76|26.4|23
1598590800000|2020-08-28 05:00:00|26.84|26.48|26.83|26.47|26.86|26.5|26.82|26.46|14
1598591100000|2020-08-28 05:05:00|26.82|26.46|26.78|26.42|26.83|26.47|26.77|26.41|19
1598591400000|2020-08-28 05:10:00|26.79|26.43|26.8|26.44|26.81|26.45|26.77|26.41|20
1598591700000|2020-08-28 05:15:00|26.81|26.45|26.81|26.45|26.83|26.47|26.76|26.4|56
1598592000000|2020-08-28 05:20:00|26.8|26.44|26.72|26.36|26.8|26.44|26.7|26.34|41
1598592300000|2020-08-28 05:25:00|26.71|26.35|26.71|26.35|26.72|26.36|26.68|26.32|35
1598592600000|2020-08-28 05:30:00|26.7|26.34|26.69|26.33|26.73|26.37|26.69|26.33|18
1598592900000|2020-08-28 05:35:00|26.68|26.32|26.71|26.35|26.71|26.35|26.68|26.32|16
1598593200000|2020-08-28 05:40:00|26.72|26.36|26.75|26.39|26.75|26.39|26.72|26.36|18
1598593500000|2020-08-28 05:45:00|26.76|26.4|26.75|26.39|26.79|26.43|26.75|26.39|30
1598593800000|2020-08-28 05:50:00|26.76|26.4|26.84|26.48|26.84|26.48|26.76|26.4|61
1598594100000|2020-08-28 05:55:00|26.83|26.47|26.82|26.46|26.84|26.48|26.81|26.45|26
1598594400000|2020-08-28 06:00:00|26.83|26.47|26.83|26.47|26.84|26.48|26.77|26.41|53
1598594700000|2020-08-28 06:05:00|26.82|26.46|26.77|26.41|26.82|26.46|26.77|26.41|22
1598595000000|2020-08-28 06:10:00|26.78|26.42|26.81|26.45|26.81|26.45|26.74|26.38|36
1598595300000|2020-08-28 06:15:00|26.82|26.46|26.83|26.47|26.83|26.47|26.79|26.43|18
1598595600000|2020-08-28 06:20:00|26.84|26.48|26.88|26.52|26.88|26.52|26.83|26.47|35
1598595900000|2020-08-28 06:25:00|26.87|26.51|26.88|26.52|26.89|26.53|26.86|26.5|28
1598596200000|2020-08-28 06:30:00|26.87|26.51|26.87|26.51|26.87|26.51|26.82|26.46|39
1598596500000|2020-08-28 06:35:00|26.88|26.52|26.89|26.53|26.92|26.56|26.87|26.51|37
1598596800000|2020-08-28 06:40:00|26.88|26.52|26.9|26.54|26.92|26.56|26.88|26.52|23
1598597100000|2020-08-28 06:45:00|26.91|26.55|26.89|26.53|26.91|26.55|26.84|26.48|37
1598597400000|2020-08-28 06:50:00|26.88|26.52|26.88|26.52|26.89|26.53|26.85|26.49|23
1598597700000|2020-08-28 06:55:00|26.87|26.51|26.89|26.53|26.89|26.53|26.86|26.5|19
1598598000000|2020-08-28 07:00:00|26.88|26.52|26.81|26.45|26.89|26.53|26.81|26.45|21
1598598300000|2020-08-28 07:05:00|26.82|26.46|26.8|26.44|26.82|26.46|26.8|26.44|5
1598598600000|2020-08-28 07:10:00|26.81|26.45|26.79|26.43|26.81|26.45|26.78|26.42|45
1598598900000|2020-08-28 07:15:00|26.78|26.42|26.85|26.49|26.87|26.51|26.78|26.42|38
1598599200000|2020-08-28 07:20:00|26.86|26.5|26.81|26.45|26.87|26.51|26.81|26.45|62
1598599500000|2020-08-28 07:25:00|26.8|26.44|26.86|26.5|26.87|26.51|26.8|26.44|56
1598599800000|2020-08-28 07:30:00|26.85|26.49|26.83|26.47|26.87|26.51|26.82|26.46|43
1598600100000|2020-08-28 07:35:00|26.84|26.48|26.85|26.49|26.85|26.49|26.84|26.48|2
1598600400000|2020-08-28 07:40:00|26.84|26.48|26.82|26.46|26.84|26.48|26.82|26.46|69
1598600700000|2020-08-28 07:45:00|26.81|26.45|26.81|26.45|26.83|26.47|26.81|26.45|55
1598601000000|2020-08-28 07:50:00|26.82|26.46|26.82|26.46|26.83|26.47|26.81|26.45|114
1598601300000|2020-08-28 07:55:00|26.81|26.45|26.82|26.46|26.83|26.47|26.81|26.45|84
1598601600000|2020-08-28 08:00:00|26.83|26.47|26.74|26.38|26.83|26.47|26.73|26.37|59
1598601900000|2020-08-28 08:05:00|26.73|26.37|26.75|26.39|26.76|26.4|26.73|26.37|31
1598602200000|2020-08-28 08:10:00|26.74|26.38|26.76|26.4|26.76|26.4|26.74|26.38|3
1598602500000|2020-08-28 08:15:00|26.77|26.41|26.81|26.45|26.83|26.47|26.76|26.4|25
1598602800000|2020-08-28 08:20:00|26.8|26.44|26.8|26.44|26.8|26.44|26.76|26.4|60
1598603100000|2020-08-28 08:25:00|26.81|26.45|26.79|26.43|26.81|26.45|26.78|26.42|96
1598603400000|2020-08-28 08:30:00|26.8|26.44|26.79|26.43|26.8|26.44|26.77|26.41|59
1598603700000|2020-08-28 08:35:00|26.8|26.44|26.8|26.44|26.81|26.45|26.78|26.42|28
1598604000000|2020-08-28 08:40:00|26.79|26.43|26.78|26.42|26.81|26.45|26.78|26.42|40
1598604300000|2020-08-28 08:45:00|26.77|26.41|26.72|26.36|26.77|26.41|26.72|26.36|71
1598604600000|2020-08-28 08:50:00|26.73|26.37|26.71|26.35|26.73|26.37|26.69|26.33|43
1598604900000|2020-08-28 08:55:00|26.7|26.34|26.66|26.3|26.71|26.35|26.63|26.27|40
1598605200000|2020-08-28 09:00:00|26.67|26.31|26.75|26.39|26.75|26.39|26.67|26.31|47
1598605500000|2020-08-28 09:05:00|26.76|26.4|26.77|26.41|26.78|26.42|26.75|26.39|12
1598605800000|2020-08-28 09:10:00|26.78|26.42|26.77|26.41|26.78|26.42|26.74|26.38|33
1598606100000|2020-08-28 09:15:00|26.76|26.4|26.81|26.45|26.82|26.46|26.75|26.39|34
1598606400000|2020-08-28 09:20:00|26.8|26.44|26.87|26.51|26.87|26.51|26.8|26.44|14
1598606700000|2020-08-28 09:25:00|26.86|26.5|26.85|26.49|26.86|26.5|26.83|26.47|33
1598607000000|2020-08-28 09:30:00|26.84|26.48|26.88|26.52|26.91|26.55|26.84|26.48|40
1598607300000|2020-08-28 09:35:00|26.89|26.53|26.89|26.53|26.9|26.54|26.87|26.51|32
1598607600000|2020-08-28 09:40:00|26.88|26.52|26.88|26.52|26.89|26.53|26.86|26.5|65
1598607900000|2020-08-28 09:45:00|26.89|26.53|26.88|26.52|26.89|26.53|26.88|26.52|2
1598608200000|2020-08-28 09:50:00|26.89|26.53|26.92|26.56|26.93|26.57|26.89|26.53|12
1598608500000|2020-08-28 09:55:00|26.93|26.57|26.98|26.62|27.02|26.66|26.93|26.57|38
1598608800000|2020-08-28 10:00:00|26.99|26.63|26.99|26.63|27.03|26.67|26.98|26.62|31
1598609100000|2020-08-28 10:05:00|27|26.64|26.95|26.59|27|26.64|26.93|26.57|21
1598609400000|2020-08-28 10:10:00|26.94|26.58|26.95|26.59|26.96|26.6|26.94|26.58|6
1598609700000|2020-08-28 10:15:00|26.94|26.58|26.95|26.59|27.01|26.65|26.93|26.57|30
1598610000000|2020-08-28 10:20:00|26.94|26.58|26.95|26.59|26.99|26.63|26.93|26.57|30
1598610300000|2020-08-28 10:25:00|26.94|26.58|26.93|26.57|26.96|26.6|26.92|26.56|22
1598610600000|2020-08-28 10:30:00|26.92|26.56|26.92|26.56|26.95|26.59|26.92|26.56|27
1598610900000|2020-08-28 10:35:00|26.93|26.57|26.92|26.56|26.93|26.57|26.9|26.54|18
1598611200000|2020-08-28 10:40:00|26.93|26.57|27.01|26.65|27.02|26.66|26.93|26.57|44
1598611500000|2020-08-28 10:45:00|27|26.64|26.99|26.63|27.01|26.65|26.98|26.62|25
1598611800000|2020-08-28 10:50:00|26.98|26.62|26.99|26.63|27|26.64|26.97|26.61|34
1598612100000|2020-08-28 10:55:00|27|26.64|27.02|26.66|27.02|26.66|26.98|26.62|68
1598612400000|2020-08-28 11:00:00|27.01|26.65|27.02|26.66|27.02|26.66|27|26.64|18
1598612700000|2020-08-28 11:05:00|27.03|26.67|26.98|26.62|27.03|26.67|26.98|26.62|47
1598613000000|2020-08-28 11:10:00|26.99|26.63|27.03|26.67|27.03|26.67|26.99|26.63|17
1598613300000|2020-08-28 11:15:00|27.04|26.68|27.03|26.67|27.05|26.69|27.02|26.66|38
1598613600000|2020-08-28 11:20:00|27.02|26.66|27.01|26.65|27.03|26.67|27.01|26.65|16
1598613900000|2020-08-28 11:25:00|27|26.64|27.02|26.66|27.02|26.66|27|26.64|47
1598614200000|2020-08-28 11:30:00|27.01|26.65|27.06|26.7|27.07|26.71|27.01|26.65|17
1598614500000|2020-08-28 11:35:00|27.07|26.71|27.06|26.7|27.07|26.71|27.04|26.68|14
1598614800000|2020-08-28 11:40:00|27.05|26.69|27.08|26.72|27.08|26.72|27.05|26.69|24
1598615100000|2020-08-28 11:45:00|27.09|26.73|27.13|26.77|27.14|26.78|27.07|26.71|38
1598615400000|2020-08-28 11:50:00|27.12|26.76|27.1|26.74|27.14|26.78|27.09|26.73|67
1598615700000|2020-08-28 11:55:00|27.11|26.75|27.15|26.79|27.15|26.79|27.11|26.75|48
1598616000000|2020-08-28 12:00:00|27.16|26.8|27.13|26.77|27.16|26.8|27.11|26.75|28
1598616300000|2020-08-28 12:05:00|27.14|26.78|27.16|26.8|27.17|26.81|27.12|26.76|25
1598616600000|2020-08-28 12:10:00|27.15|26.79|27.11|26.75|27.15|26.79|27.08|26.72|64
1598616900000|2020-08-28 12:15:00|27.1|26.74|27.09|26.73|27.12|26.76|27.03|26.67|42
1598617200000|2020-08-28 12:20:00|27.08|26.72|27.08|26.72|27.09|26.73|27.06|26.7|35
1598617500000|2020-08-28 12:25:00|27.07|26.71|27.06|26.7|27.08|26.72|27.05|26.69|14
1598617800000|2020-08-28 12:30:00|27.07|26.71|27.05|26.69|27.07|26.71|27.04|26.68|13
1598618100000|2020-08-28 12:35:00|27.06|26.7|27.06|26.7|27.07|26.71|27.04|26.68|17
1598618400000|2020-08-28 12:40:00|27.05|26.69|27.07|26.71|27.07|26.71|27.03|26.67|17
1598618700000|2020-08-28 12:45:00|27.08|26.72|27.04|26.68|27.08|26.72|27.04|26.68|17
1598619000000|2020-08-28 12:50:00|27.03|26.67|26.95|26.59|27.03|26.67|26.92|26.56|32
1598619300000|2020-08-28 12:55:00|26.94|26.58|26.99|26.63|26.99|26.63|26.93|26.57|32
1598619600000|2020-08-28 13:00:00|26.98|26.62|26.98|26.62|27.02|26.66|26.98|26.62|23
1598619900000|2020-08-28 13:05:00|26.99|26.63|26.97|26.61|27|26.64|26.97|26.61|15
1598620200000|2020-08-28 13:10:00|26.98|26.62|26.98|26.62|27.02|26.66|26.98|26.62|29
1598620500000|2020-08-28 13:15:00|26.99|26.63|27.01|26.65|27.03|26.67|26.99|26.63|33
1598620800000|2020-08-28 13:20:00|27|26.64|27.01|26.65|27.04|26.68|27|26.64|38
1598621100000|2020-08-28 13:25:00|27|26.64|26.92|26.56|27.01|26.65|26.92|26.56|30
1598621400000|2020-08-28 13:30:00|26.91|26.55|26.92|26.56|26.93|26.57|26.87|26.51|22
1598621700000|2020-08-28 13:35:00|26.93|26.57|26.94|26.58|26.97|26.61|26.93|26.57|12
1598622000000|2020-08-28 13:40:00|26.95|26.59|26.92|26.56|26.98|26.62|26.91|26.55|28
1598622300000|2020-08-28 13:45:00|26.91|26.55|26.94|26.58|26.95|26.59|26.9|26.54|32
1598622600000|2020-08-28 13:50:00|26.95|26.59|26.98|26.62|26.98|26.62|26.95|26.59|14
1598622900000|2020-08-28 13:55:00|26.97|26.61|27|26.64|27|26.64|26.97|26.61|20
1598623200000|2020-08-28 14:00:00|26.99|26.63|26.94|26.58|26.99|26.63|26.93|26.57|25
1598623500000|2020-08-28 14:05:00|26.95|26.59|27.1|26.74|27.1|26.74|26.94|26.58|48
1598623800000|2020-08-28 14:10:00|27.09|26.73|27.13|26.77|27.14|26.78|27.09|26.73|27
1598624100000|2020-08-28 14:15:00|27.14|26.78|27.12|26.76|27.22|26.86|27.12|26.76|54
1598624400000|2020-08-28 14:20:00|27.11|26.75|27.19|26.83|27.19|26.83|27.11|26.75|23
1598624700000|2020-08-28 14:25:00|27.18|26.82|27.17|26.81|27.18|26.82|27.13|26.77|46
1598625000000|2020-08-28 14:30:00|27.16|26.8|27.18|26.82|27.25|26.89|27.16|26.8|31
1598625300000|2020-08-28 14:35:00|27.17|26.81|27.11|26.75|27.17|26.81|27.1|26.74|31
1598625600000|2020-08-28 14:40:00|27.1|26.74|27.09|26.73|27.12|26.76|27.07|26.71|58
1598625900000|2020-08-28 14:45:00|27.08|26.72|27.12|26.76|27.12|26.76|27|26.64|52
1598626200000|2020-08-28 14:50:00|27.13|26.77|27.09|26.73|27.15|26.79|27.05|26.69|80
1598626500000|2020-08-28 14:55:00|27.1|26.74|27.14|26.78|27.17|26.81|27.1|26.74|44
1598626800000|2020-08-28 15:00:00|27.15|26.79|27.16|26.8|27.18|26.82|27.14|26.78|27
1598627100000|2020-08-28 15:05:00|27.17|26.81|27.19|26.83|27.19|26.83|27.16|26.8|19
1598627400000|2020-08-28 15:10:00|27.2|26.84|27.21|26.85|27.22|26.86|27.2|26.84|16
1598627700000|2020-08-28 15:15:00|27.22|26.86|27.22|26.86|27.23|26.87|27.19|26.83|18
1598628000000|2020-08-28 15:20:00|27.23|26.87|27.25|26.89|27.27|26.91|27.21|26.85|29
1598628300000|2020-08-28 15:25:00|27.26|26.9|27.24|26.88|27.29|26.93|27.23|26.87|50
1598628600000|2020-08-28 15:30:00|27.23|26.87|27.25|26.89|27.28|26.92|27.23|26.87|45
1598628900000|2020-08-28 15:35:00|27.24|26.88|27.23|26.87|27.25|26.89|27.22|26.86|47
1598629200000|2020-08-28 15:40:00|27.22|26.86|27.25|26.89|27.28|26.92|27.17|26.81|40
1598629500000|2020-08-28 15:45:00|27.26|26.9|27.26|26.9|27.27|26.91|27.25|26.89|27
1598629800000|2020-08-28 15:50:00|27.24|26.88|27.31|26.95|27.31|26.95|27.24|26.88|34
1598630100000|2020-08-28 15:55:00|27.3|26.94|27.35|26.99|27.36|27|27.3|26.94|37
1598630400000|2020-08-28 16:00:00|27.36|27|27.29|26.93|27.37|27.01|27.27|26.91|93
1598630700000|2020-08-28 16:05:00|27.28|26.92|27.3|26.94|27.32|26.96|27.26|26.9|66
1598631000000|2020-08-28 16:10:00|27.31|26.95|27.36|27|27.37|27.01|27.3|26.94|42
1598631300000|2020-08-28 16:15:00|27.37|27.01|27.29|26.93|27.37|27.01|27.29|26.93|29
1598631600000|2020-08-28 16:20:00|27.28|26.92|27.33|26.97|27.33|26.97|27.28|26.92|32
1598631900000|2020-08-28 16:25:00|27.32|26.96|27.32|26.96|27.32|26.96|27.27|26.91|37
1598632200000|2020-08-28 16:30:00|27.33|26.97|27.35|26.99|27.37|27.01|27.32|26.96|27
1598632500000|2020-08-28 16:35:00|27.34|26.98|27.29|26.93|27.35|26.99|27.28|26.92|23
1598632800000|2020-08-28 16:40:00|27.3|26.94|27.34|26.98|27.37|27.01|27.29|26.93|35
1598633100000|2020-08-28 16:45:00|27.33|26.97|27.33|26.97|27.38|27.02|27.31|26.95|30
1598633400000|2020-08-28 16:50:00|27.34|26.98|27.4|27.04|27.42|27.06|27.34|26.98|29
1598633700000|2020-08-28 16:55:00|27.39|27.03|27.35|26.99|27.4|27.04|27.34|26.98|20
1598634000000|2020-08-28 17:00:00|27.36|27|27.39|27.03|27.41|27.05|27.36|27|24
1598634300000|2020-08-28 17:05:00|27.4|27.04|27.39|27.03|27.41|27.05|27.38|27.02|13
1598634600000|2020-08-28 17:10:00|27.4|27.04|27.37|27.01|27.41|27.05|27.37|27.01|24
1598634900000|2020-08-28 17:15:00|27.38|27.02|27.29|26.93|27.38|27.02|27.28|26.92|22
1598635200000|2020-08-28 17:20:00|27.3|26.94|27.26|26.9|27.3|26.94|27.25|26.89|35
1598635500000|2020-08-28 17:25:00|27.25|26.89|27.24|26.88|27.29|26.93|27.24|26.88|71
1598635800000|2020-08-28 17:30:00|27.25|26.89|27.28|26.92|27.3|26.94|27.24|26.88|22
1598636100000|2020-08-28 17:35:00|27.29|26.93|27.23|26.87|27.29|26.93|27.23|26.87|23
1598636400000|2020-08-28 17:40:00|27.24|26.88|27.18|26.82|27.24|26.88|27.18|26.82|26
1598636700000|2020-08-28 17:45:00|27.17|26.81|27.24|26.88|27.24|26.88|27.17|26.81|36
1598637000000|2020-08-28 17:50:00|27.23|26.87|27.2|26.84|27.24|26.88|27.18|26.82|15
1598637300000|2020-08-28 17:55:00|27.21|26.85|27.2|26.84|27.25|26.89|27.2|26.84|26
1598637600000|2020-08-28 18:00:00|27.21|26.85|27.2|26.84|27.22|26.86|27.2|26.84|12
1598637900000|2020-08-28 18:05:00|27.21|26.85|27.26|26.9|27.28|26.92|27.2|26.84|26
1598638200000|2020-08-28 18:10:00|27.27|26.91|27.21|26.85|27.27|26.91|27.21|26.85|23
1598638500000|2020-08-28 18:15:00|27.22|26.86|27.22|26.86|27.23|26.87|27.2|26.84|21
1598638800000|2020-08-28 18:20:00|27.23|26.87|27.31|26.95|27.32|26.96|27.21|26.85|23
1598639100000|2020-08-28 18:25:00|27.32|26.96|27.32|26.96|27.34|26.98|27.32|26.96|11
1598639400000|2020-08-28 18:30:00|27.31|26.95|27.32|26.96|27.33|26.97|27.29|26.93|16
1598639700000|2020-08-28 18:35:00|27.33|26.97|27.29|26.93|27.33|26.97|27.29|26.93|9
1598640000000|2020-08-28 18:40:00|27.3|26.94|27.28|26.92|27.31|26.95|27.27|26.91|14
1598640300000|2020-08-28 18:45:00|27.29|26.93|27.29|26.93|27.29|26.93|27.28|26.92|5
1598640600000|2020-08-28 18:50:00|27.28|26.92|27.29|26.93|27.29|26.93|27.28|26.92|4
1598640900000|2020-08-28 18:55:00|27.3|26.94|27.35|26.99|27.35|26.99|27.29|26.93|10
1598641200000|2020-08-28 19:00:00|27.34|26.98|27.34|26.98|27.35|26.99|27.33|26.97|7
1598641500000|2020-08-28 19:05:00|27.33|26.97|27.4|27.04|27.4|27.04|27.33|26.97|10
1598641800000|2020-08-28 19:10:00|27.41|27.05|27.43|27.07|27.43|27.07|27.39|27.03|21
1598642100000|2020-08-28 19:15:00|27.42|27.06|27.4|27.04|27.42|27.06|27.38|27.02|15
1598642400000|2020-08-28 19:20:00|27.39|27.03|27.39|27.03|27.42|27.06|27.38|27.02|17
1598642700000|2020-08-28 19:25:00|27.38|27.02|27.41|27.05|27.41|27.05|27.37|27.01|33
1598643000000|2020-08-28 19:30:00|27.4|27.04|27.43|27.07|27.43|27.07|27.4|27.04|19
1598643300000|2020-08-28 19:35:00|27.44|27.08|27.47|27.11|27.47|27.11|27.44|27.08|8
1598643600000|2020-08-28 19:40:00|27.48|27.12|27.51|27.15|27.51|27.15|27.47|27.11|18
1598643900000|2020-08-28 19:45:00|27.5|27.14|27.47|27.11|27.51|27.15|27.47|27.11|8
1598644200000|2020-08-28 19:50:00|27.48|27.12|27.43|27.07|27.48|27.12|27.43|27.07|16
1598644500000|2020-08-28 19:55:00|27.42|27.06|27.4|27.04|27.43|27.07|27.39|27.03|11
1598644800000|2020-08-28 20:00:00|27.39|27.03|27.39|27.03|27.41|27.05|27.39|27.03|13
1598645100000|2020-08-28 20:05:00|27.38|27.02|27.38|27.02|27.39|27.03|27.38|27.02|17
1598645400000|2020-08-28 20:10:00|27.39|27.03|27.38|27.02|27.39|27.03|27.36|27|12
1598645700000|2020-08-28 20:15:00|27.39|27.03|27.38|27.02|27.39|27.03|27.38|27.02|6
1598646000000|2020-08-28 20:20:00|27.37|27.01|27.37|27.01|27.38|27.02|27.36|27|9
1598646300000|2020-08-28 20:25:00|27.36|27|27.36|27|27.37|27.01|27.36|27|3
1598646600000|2020-08-28 20:30:00|27.35|26.99|27.34|26.98|27.35|26.99|27.33|26.97|8
1598646900000|2020-08-28 20:35:00|27.33|26.97|27.33|26.97|27.34|26.98|27.32|26.96|21
1598647200000|2020-08-28 20:40:00|27.32|26.96|27.33|26.97|27.33|26.97|27.32|26.96|4
1598647500000|2020-08-28 20:45:00|27.32|26.96|27.31|26.95|27.34|26.98|27.31|26.95|18
1598647800000|2020-08-28 20:50:00|27.3|26.94|27.3|26.94|27.3|26.94|27.29|26.93|7
1598648100000|2020-08-28 20:55:00|27.29|26.93|27.3|26.94|27.31|26.95|27.29|26.93|12
1598684400000|2020-08-29 07:00:00|27.28|26.92|27.27|26.91|27.28|26.92|27.27|26.91|4
1598684700000|2020-08-29 07:05:00|27.26|26.9|27.25|26.89|27.26|26.9|27.25|26.89|4
1598685000000|2020-08-29 07:10:00|27.24|26.88|27.25|26.89|27.26|26.9|27.24|26.88|14
1598685300000|2020-08-29 07:15:00|27.26|26.9|27.27|26.91|27.27|26.91|27.26|26.9|6
1598685600000|2020-08-29 07:20:00|27.28|26.92|27.28|26.92|27.28|26.92|27.27|26.91|5
1598685900000|2020-08-29 07:25:00|27.29|26.93|27.3|26.94|27.3|26.94|27.28|26.92|14
1598686200000|2020-08-29 07:30:00|27.31|26.95|27.33|26.97|27.33|26.97|27.31|26.95|9
1598686500000|2020-08-29 07:35:00|27.34|26.98|27.43|27.07|27.43|27.07|27.34|26.98|24
1598686800000|2020-08-29 07:40:00|27.42|27.06|27.45|27.09|27.47|27.11|27.42|27.06|18
1598687100000|2020-08-29 07:45:00|27.46|27.1|27.46|27.1|27.47|27.11|27.44|27.08|23
1598687400000|2020-08-29 07:50:00|27.45|27.09|27.42|27.06|27.45|27.09|27.39|27.03|34
1598687700000|2020-08-29 07:55:00|27.43|27.07|27.42|27.06|27.45|27.09|27.41|27.05|16
1598688000000|2020-08-29 08:00:00|27.43|27.07|27.39|27.03|27.44|27.08|27.39|27.03|15
1598688300000|2020-08-29 08:05:00|27.38|27.02|27.39|27.03|27.41|27.05|27.38|27.02|22
1598688600000|2020-08-29 08:10:00|27.37|27.01|27.37|27.01|27.37|27.01|27.36|27|29
1598688900000|2020-08-29 08:15:00|27.36|27|27.36|27|27.37|27.01|27.36|27|5
1598689200000|2020-08-29 08:20:00|27.37|27.01|27.44|27.08|27.45|27.09|27.36|27|24
1598689500000|2020-08-29 08:25:00|27.43|27.07|27.45|27.09|27.45|27.09|27.43|27.07|6
1598689800000|2020-08-29 08:30:00|27.44|27.08|27.44|27.08|27.45|27.09|27.43|27.07|7
1598690100000|2020-08-29 08:35:00|27.43|27.07|27.44|27.08|27.44|27.08|27.42|27.06|16
1598690400000|2020-08-29 08:40:00|27.45|27.09|27.46|27.1|27.48|27.12|27.44|27.08|12
1598690700000|2020-08-29 08:45:00|27.47|27.11|27.49|27.13|27.5|27.14|27.47|27.11|7
1598691000000|2020-08-29 08:50:00|27.5|27.14|27.51|27.15|27.51|27.15|27.5|27.14|4
1598691300000|2020-08-29 08:55:00|27.52|27.16|27.67|27.31|27.68|27.32|27.52|27.16|75
1598691600000|2020-08-29 09:00:00|27.68|27.32|27.67|27.31|27.69|27.33|27.65|27.29|51
1598691900000|2020-08-29 09:05:00|27.68|27.32|27.82|27.46|27.85|27.49|27.67|27.31|76
1598692200000|2020-08-29 09:10:00|27.83|27.47|27.74|27.38|27.83|27.47|27.71|27.35|62
1598692500000|2020-08-29 09:15:00|27.73|27.37|27.7|27.34|27.73|27.37|27.68|27.32|22
1598692800000|2020-08-29 09:20:00|27.71|27.35|27.71|27.35|27.72|27.36|27.67|27.31|31
1598693100000|2020-08-29 09:25:00|27.72|27.36|27.67|27.31|27.75|27.39|27.67|27.31|18
1598693400000|2020-08-29 09:30:00|27.68|27.32|27.76|27.4|27.76|27.4|27.67|27.31|27
1598693700000|2020-08-29 09:35:00|27.77|27.41|27.79|27.43|27.8|27.44|27.76|27.4|46
1598694000000|2020-08-29 09:40:00|27.8|27.44|27.78|27.42|27.82|27.46|27.76|27.4|81
1598694300000|2020-08-29 09:45:00|27.79|27.43|27.88|27.52|27.88|27.52|27.79|27.43|26
1598694600000|2020-08-29 09:50:00|27.89|27.53|27.82|27.46|27.9|27.54|27.79|27.43|44
1598694900000|2020-08-29 09:55:00|27.83|27.47|27.83|27.47|27.85|27.49|27.79|27.43|29
1598695200000|2020-08-29 10:00:00|27.84|27.48|27.79|27.43|27.86|27.5|27.78|27.42|40
1598695500000|2020-08-29 10:05:00|27.8|27.44|27.79|27.43|27.83|27.47|27.79|27.43|13
1598695800000|2020-08-29 10:10:00|27.78|27.42|27.74|27.38|27.79|27.43|27.7|27.34|29
1598696100000|2020-08-29 10:15:00|27.75|27.39|27.65|27.29|27.75|27.39|27.62|27.26|50
1598696400000|2020-08-29 10:20:00|27.64|27.28|27.64|27.28|27.66|27.3|27.64|27.28|11
1598696700000|2020-08-29 10:25:00|27.65|27.29|27.69|27.33|27.71|27.35|27.64|27.28|15
1598697000000|2020-08-29 10:30:00|27.68|27.32|27.61|27.25|27.69|27.33|27.6|27.24|32
1598697300000|2020-08-29 10:35:00|27.6|27.24|27.62|27.26|27.65|27.29|27.6|27.24|31
1598697600000|2020-08-29 10:40:00|27.61|27.25|27.56|27.2|27.62|27.26|27.55|27.19|36
1598697900000|2020-08-29 10:45:00|27.55|27.19|27.53|27.17|27.56|27.2|27.48|27.12|55
1598698200000|2020-08-29 10:50:00|27.54|27.18|27.53|27.17|27.57|27.21|27.51|27.15|46
1598698500000|2020-08-29 10:55:00|27.52|27.16|27.54|27.18|27.56|27.2|27.5|27.14|31
1598698800000|2020-08-29 11:00:00|27.53|27.17|27.55|27.19|27.61|27.25|27.51|27.15|41
1598699100000|2020-08-29 11:05:00|27.56|27.2|27.58|27.22|27.58|27.22|27.54|27.18|19
1598699400000|2020-08-29 11:10:00|27.59|27.23|27.52|27.16|27.59|27.23|27.52|27.16|21
1598699700000|2020-08-29 11:15:00|27.51|27.15|27.57|27.21|27.59|27.23|27.48|27.12|41
1598700000000|2020-08-29 11:20:00|27.56|27.2|27.61|27.25|27.61|27.25|27.55|27.19|32
1598700300000|2020-08-29 11:25:00|27.6|27.24|27.53|27.17|27.6|27.24|27.5|27.14|42
1598700600000|2020-08-29 11:30:00|27.54|27.18|27.47|27.11|27.54|27.18|27.46|27.1|20
1598700900000|2020-08-29 11:35:00|27.48|27.12|27.54|27.18|27.55|27.19|27.48|27.12|15
1598701200000|2020-08-29 11:40:00|27.55|27.19|27.56|27.2|27.57|27.21|27.53|27.17|26
1598701500000|2020-08-29 11:45:00|27.55|27.19|27.6|27.24|27.6|27.24|27.55|27.19|40
1598701800000|2020-08-29 11:50:00|27.59|27.23|27.51|27.15|27.59|27.23|27.5|27.14|23
1598702100000|2020-08-29 11:55:00|27.5|27.14|27.48|27.12|27.53|27.17|27.47|27.11|27
1598702400000|2020-08-29 12:00:00|27.47|27.11|27.58|27.22|27.59|27.23|27.47|27.11|34
1598702700000|2020-08-29 12:05:00|27.59|27.23|27.6|27.24|27.62|27.26|27.59|27.23|10
1598703000000|2020-08-29 12:10:00|27.59|27.23|27.61|27.25|27.61|27.25|27.59|27.23|7
1598703300000|2020-08-29 12:15:00|27.6|27.24|27.6|27.24|27.61|27.25|27.59|27.23|9
1598703600000|2020-08-29 12:20:00|27.59|27.23|27.57|27.21|27.59|27.23|27.56|27.2|9
1598703900000|2020-08-29 12:25:00|27.56|27.2|27.56|27.2|27.57|27.21|27.55|27.19|19
1598704200000|2020-08-29 12:30:00|27.57|27.21|27.58|27.22|27.59|27.23|27.57|27.21|8
1598704500000|2020-08-29 12:35:00|27.57|27.21|27.49|27.13|27.6|27.24|27.49|27.13|27
1598704800000|2020-08-29 12:40:00|27.5|27.14|27.42|27.06|27.51|27.15|27.42|27.06|29
1598705100000|2020-08-29 12:45:00|27.43|27.07|27.45|27.09|27.45|27.09|27.42|27.06|11
1598705400000|2020-08-29 12:50:00|27.46|27.1|27.44|27.08|27.46|27.1|27.43|27.07|42
1598705700000|2020-08-29 12:55:00|27.45|27.09|27.46|27.1|27.46|27.1|27.43|27.07|16
1598706000000|2020-08-29 13:00:00|27.45|27.09|27.48|27.12|27.49|27.13|27.44|27.08|12
1598706300000|2020-08-29 13:05:00|27.47|27.11|27.47|27.11|27.48|27.12|27.45|27.09|25
1598706600000|2020-08-29 13:10:00|27.46|27.1|27.42|27.06|27.46|27.1|27.41|27.05|14
1598706900000|2020-08-29 13:15:00|27.43|27.07|27.43|27.07|27.44|27.08|27.41|27.05|11
1598707200000|2020-08-29 13:20:00|27.44|27.08|27.45|27.09|27.46|27.1|27.44|27.08|14
1598707500000|2020-08-29 13:25:00|27.46|27.1|27.45|27.09|27.46|27.1|27.44|27.08|10
1598707800000|2020-08-29 13:30:00|27.46|27.1|27.49|27.13|27.51|27.15|27.46|27.1|22
1598708100000|2020-08-29 13:35:00|27.48|27.12|27.4|27.04|27.48|27.12|27.38|27.02|29
1598708400000|2020-08-29 13:40:00|27.41|27.05|27.48|27.12|27.48|27.12|27.39|27.03|19
1598708700000|2020-08-29 13:45:00|27.47|27.11|27.44|27.08|27.48|27.12|27.41|27.05|30
1598709000000|2020-08-29 13:50:00|27.43|27.07|27.39|27.03|27.44|27.08|27.39|27.03|11
1598709300000|2020-08-29 13:55:00|27.38|27.02|27.36|27|27.39|27.03|27.34|26.98|29
1598709600000|2020-08-29 14:00:00|27.37|27.01|27.39|27.03|27.41|27.05|27.36|27|27
1598709900000|2020-08-29 14:05:00|27.38|27.02|27.45|27.09|27.46|27.1|27.38|27.02|28
1598710200000|2020-08-29 14:10:00|27.46|27.1|27.41|27.05|27.46|27.1|27.41|27.05|14
1598710500000|2020-08-29 14:15:00|27.4|27.04|27.43|27.07|27.44|27.08|27.39|27.03|43
1598710800000|2020-08-29 14:20:00|27.44|27.08|27.4|27.04|27.44|27.08|27.39|27.03|17
1598711100000|2020-08-29 14:25:00|27.39|27.03|27.43|27.07|27.43|27.07|27.39|27.03|21
1598711400000|2020-08-29 14:30:00|27.44|27.08|27.53|27.17|27.54|27.18|27.44|27.08|18
1598711700000|2020-08-29 14:35:00|27.54|27.18|27.53|27.17|27.54|27.18|27.51|27.15|12
1598712000000|2020-08-29 14:40:00|27.54|27.18|27.56|27.2|27.57|27.21|27.53|27.17|19
1598712300000|2020-08-29 14:45:00|27.55|27.19|27.56|27.2|27.57|27.21|27.54|27.18|16
1598712600000|2020-08-29 14:50:00|27.57|27.21|27.59|27.23|27.6|27.24|27.56|27.2|7
1598712900000|2020-08-29 14:55:00|27.58|27.22|27.6|27.24|27.6|27.24|27.58|27.22|9
1598713200000|2020-08-29 15:00:00|27.59|27.23|27.6|27.24|27.61|27.25|27.59|27.23|14
1598713500000|2020-08-29 15:05:00|27.59|27.23|27.61|27.25|27.62|27.26|27.59|27.23|19
1598713800000|2020-08-29 15:10:00|27.6|27.24|27.66|27.3|27.69|27.33|27.59|27.23|61
1598714100000|2020-08-29 15:15:00|27.65|27.29|27.65|27.29|27.67|27.31|27.65|27.29|29
1598714400000|2020-08-29 15:20:00|27.66|27.3|27.66|27.3|27.68|27.32|27.65|27.29|19
1598714700000|2020-08-29 15:25:00|27.67|27.31|27.63|27.27|27.68|27.32|27.62|27.26|18
1598715000000|2020-08-29 15:30:00|27.62|27.26|27.6|27.24|27.65|27.29|27.59|27.23|30
1598715300000|2020-08-29 15:35:00|27.61|27.25|27.6|27.24|27.63|27.27|27.6|27.24|26
1598715600000|2020-08-29 15:40:00|27.61|27.25|27.59|27.23|27.61|27.25|27.58|27.22|22
1598715900000|2020-08-29 15:45:00|27.58|27.22|27.58|27.22|27.6|27.24|27.54|27.18|32
1598716200000|2020-08-29 15:50:00|27.59|27.23|27.54|27.18|27.63|27.27|27.54|27.18|46
1598716500000|2020-08-29 15:55:00|27.53|27.17|27.61|27.25|27.62|27.26|27.53|27.17|47
1598716800000|2020-08-29 16:00:00|27.62|27.26|27.58|27.22|27.62|27.26|27.56|27.2|43
1598717100000|2020-08-29 16:05:00|27.59|27.23|27.62|27.26|27.63|27.27|27.59|27.23|26
1598717400000|2020-08-29 16:10:00|27.63|27.27|27.66|27.3|27.67|27.31|27.63|27.27|20
1598717700000|2020-08-29 16:15:00|27.65|27.29|27.7|27.34|27.7|27.34|27.64|27.28|65
1598718000000|2020-08-29 16:20:00|27.71|27.35|27.65|27.29|27.74|27.38|27.63|27.27|65
1598718300000|2020-08-29 16:25:00|27.64|27.28|27.62|27.26|27.66|27.3|27.58|27.22|47
1598718600000|2020-08-29 16:30:00|27.63|27.27|27.63|27.27|27.66|27.3|27.62|27.26|35
1598718900000|2020-08-29 16:35:00|27.62|27.26|27.61|27.25|27.65|27.29|27.59|27.23|39
1598719200000|2020-08-29 16:40:00|27.62|27.26|27.65|27.29|27.65|27.29|27.61|27.25|30
1598719500000|2020-08-29 16:45:00|27.64|27.28|27.63|27.27|27.66|27.3|27.63|27.27|20
1598719800000|2020-08-29 16:50:00|27.64|27.28|27.62|27.26|27.66|27.3|27.59|27.23|32
1598720100000|2020-08-29 16:55:00|27.61|27.25|27.67|27.31|27.67|27.31|27.61|27.25|23
1598720400000|2020-08-29 17:00:00|27.68|27.32|27.68|27.32|27.7|27.34|27.67|27.31|19
1598720700000|2020-08-29 17:05:00|27.69|27.33|27.7|27.34|27.7|27.34|27.68|27.32|6
1598721000000|2020-08-29 17:10:00|27.69|27.33|27.67|27.31|27.69|27.33|27.64|27.28|28
1598721300000|2020-08-29 17:15:00|27.66|27.3|27.7|27.34|27.72|27.36|27.66|27.3|21
1598721600000|2020-08-29 17:20:00|27.71|27.35|27.73|27.37|27.75|27.39|27.7|27.34|15
1598721900000|2020-08-29 17:25:00|27.72|27.36|27.74|27.38|27.74|27.38|27.72|27.36|31
1598722200000|2020-08-29 17:30:00|27.75|27.39|27.75|27.39|27.75|27.39|27.74|27.38|3
1598722500000|2020-08-29 17:35:00|27.74|27.38|27.75|27.39|27.76|27.4|27.73|27.37|16
1598722800000|2020-08-29 17:40:00|27.74|27.38|27.73|27.37|27.74|27.38|27.7|27.34|18
1598723100000|2020-08-29 17:45:00|27.72|27.36|27.69|27.33|27.72|27.36|27.69|27.33|20
1598723400000|2020-08-29 17:50:00|27.68|27.32|27.64|27.28|27.68|27.32|27.64|27.28|12
1598723700000|2020-08-29 17:55:00|27.65|27.29|27.66|27.3|27.67|27.31|27.64|27.28|18
1598724000000|2020-08-29 18:00:00|27.65|27.29|27.69|27.33|27.69|27.33|27.65|27.29|18
1598724300000|2020-08-29 18:05:00|27.68|27.32|27.7|27.34|27.7|27.34|27.67|27.31|19
1598724600000|2020-08-29 18:10:00|27.69|27.33|27.7|27.34|27.71|27.35|27.69|27.33|10
1598724900000|2020-08-29 18:15:00|27.69|27.33|27.7|27.34|27.7|27.34|27.68|27.32|14
1598725200000|2020-08-29 18:20:00|27.69|27.33|27.71|27.35|27.72|27.36|27.69|27.33|17
1598725500000|2020-08-29 18:25:00|27.72|27.36|27.67|27.31|27.72|27.36|27.67|27.31|14
1598725800000|2020-08-29 18:30:00|27.68|27.32|27.67|27.31|27.69|27.33|27.66|27.3|14
1598726100000|2020-08-29 18:35:00|27.68|27.32|27.66|27.3|27.68|27.32|27.64|27.28|17
1598726400000|2020-08-29 18:40:00|27.65|27.29|27.71|27.35|27.71|27.35|27.65|27.29|33
1598726700000|2020-08-29 18:45:00|27.7|27.34|27.65|27.29|27.71|27.35|27.65|27.29|26
1598727000000|2020-08-29 18:50:00|27.64|27.28|27.68|27.32|27.68|27.32|27.64|27.28|35
1598727300000|2020-08-29 18:55:00|27.67|27.31|27.68|27.32|27.69|27.33|27.66|27.3|22
1598727600000|2020-08-29 19:00:00|27.69|27.33|27.69|27.33|27.69|27.33|27.67|27.31|11
1598727900000|2020-08-29 19:05:00|27.7|27.34|27.69|27.33|27.7|27.34|27.68|27.32|14
1598728200000|2020-08-29 19:10:00|27.7|27.34|27.76|27.4|27.76|27.4|27.69|27.33|29
1598728500000|2020-08-29 19:15:00|27.75|27.39|27.7|27.34|27.76|27.4|27.7|27.34|18
1598728800000|2020-08-29 19:20:00|27.71|27.35|27.72|27.36|27.73|27.37|27.71|27.35|20
1598729100000|2020-08-29 19:25:00|27.71|27.35|27.72|27.36|27.72|27.36|27.71|27.35|4
1598729400000|2020-08-29 19:30:00|27.71|27.35|27.73|27.37|27.75|27.39|27.71|27.35|17
1598729700000|2020-08-29 19:35:00|27.74|27.38|27.73|27.37|27.74|27.38|27.72|27.36|10
1598730000000|2020-08-29 19:40:00|27.74|27.38|27.74|27.38|27.75|27.39|27.73|27.37|9
1598730300000|2020-08-29 19:45:00|27.73|27.37|27.64|27.28|27.73|27.37|27.64|27.28|45
1598730600000|2020-08-29 19:50:00|27.65|27.29|27.69|27.33|27.7|27.34|27.64|27.28|25
1598730900000|2020-08-29 19:55:00|27.68|27.32|27.68|27.32|27.7|27.34|27.67|27.31|25
1598731200000|2020-08-29 20:00:00|27.69|27.33|27.67|27.31|27.71|27.35|27.66|27.3|29
1598731500000|2020-08-29 20:05:00|27.68|27.32|27.68|27.32|27.69|27.33|27.67|27.31|7
1598731800000|2020-08-29 20:10:00|27.69|27.33|27.7|27.34|27.7|27.34|27.68|27.32|12
1598732100000|2020-08-29 20:15:00|27.71|27.35|27.78|27.42|27.78|27.42|27.71|27.35|20
1598732400000|2020-08-29 20:20:00|27.77|27.41|27.81|27.45|27.82|27.46|27.77|27.41|25
1598732700000|2020-08-29 20:25:00|27.8|27.44|27.8|27.44|27.81|27.45|27.79|27.43|11
1598733000000|2020-08-29 20:30:00|27.81|27.45|27.77|27.41|27.82|27.46|27.77|27.41|35
1598733300000|2020-08-29 20:35:00|27.78|27.42|27.79|27.43|27.79|27.43|27.74|27.38|18
1598733600000|2020-08-29 20:40:00|27.8|27.44|27.82|27.46|27.82|27.46|27.8|27.44|5
1598733900000|2020-08-29 20:45:00|27.83|27.47|27.81|27.45|27.83|27.47|27.81|27.45|11
1598734200000|2020-08-29 20:50:00|27.82|27.46|27.8|27.44|27.82|27.46|27.8|27.44|5
1598734500000|2020-08-29 20:55:00|27.81|27.45|27.81|27.45|27.81|27.45|27.8|27.44|3
1598734800000|2020-08-29 21:00:00|27.8|27.44|27.81|27.45|27.81|27.45|27.8|27.44|4
1598735100000|2020-08-29 21:05:00|27.8|27.44|27.77|27.41|27.8|27.44|27.74|27.38|24
1598735400000|2020-08-29 21:10:00|27.78|27.42|27.79|27.43|27.79|27.43|27.76|27.4|24
1598735700000|2020-08-29 21:15:00|27.78|27.42|27.77|27.41|27.79|27.43|27.76|27.4|14
1598736000000|2020-08-29 21:20:00|27.76|27.4|27.76|27.4|27.77|27.41|27.73|27.37|17
1598736300000|2020-08-29 21:25:00|27.77|27.41|27.78|27.42|27.78|27.42|27.77|27.41|16
1598736600000|2020-08-29 21:30:00|27.77|27.41|27.77|27.41|27.78|27.42|27.77|27.41|3
1598736900000|2020-08-29 21:35:00|27.76|27.4|27.77|27.41|27.77|27.41|27.76|27.4|4
1598737200000|2020-08-29 21:40:00|27.76|27.4|27.77|27.41|27.78|27.42|27.76|27.4|12
1598737500000|2020-08-29 21:45:00|27.78|27.42|27.79|27.43|27.79|27.43|27.77|27.41|14
1598737800000|2020-08-29 21:50:00|27.78|27.42|27.75|27.39|27.79|27.43|27.74|27.38|18
1598738100000|2020-08-29 21:55:00|27.74|27.38|27.76|27.4|27.76|27.4|27.74|27.38|5
1598738400000|2020-08-29 22:00:00|27.77|27.41|27.69|27.33|27.77|27.41|27.69|27.33|18
1598738700000|2020-08-29 22:05:00|27.68|27.32|27.68|27.32|27.69|27.33|27.67|27.31|5
1598739000000|2020-08-29 22:10:00|27.67|27.31|27.68|27.32|27.68|27.32|27.67|27.31|4
1598739300000|2020-08-29 22:15:00|27.67|27.31|27.7|27.34|27.71|27.35|27.67|27.31|8
1598739600000|2020-08-29 22:20:00|27.71|27.35|27.68|27.32|27.72|27.36|27.68|27.32|18
1598739900000|2020-08-29 22:25:00|27.67|27.31|27.69|27.33|27.69|27.33|27.66|27.3|7
1598740200000|2020-08-29 22:30:00|27.68|27.32|27.69|27.33|27.69|27.33|27.66|27.3|18
1598740500000|2020-08-29 22:35:00|27.68|27.32|27.66|27.3|27.68|27.32|27.65|27.29|13
1598740800000|2020-08-29 22:40:00|27.67|27.31|27.66|27.3|27.67|27.31|27.66|27.3|6
1598741100000|2020-08-29 22:45:00|27.67|27.31|27.66|27.3|27.67|27.31|27.66|27.3|10
1598741400000|2020-08-29 22:50:00|27.67|27.31|27.66|27.3|27.67|27.31|27.66|27.3|10
1598741700000|2020-08-29 22:55:00|27.67|27.31|27.65|27.29|27.67|27.31|27.65|27.29|19
1598742000000|2020-08-29 23:00:00|27.68|27.32|27.68|27.32|27.69|27.33|27.65|27.29|21
1598742300000|2020-08-29 23:05:00|27.69|27.33|27.71|27.35|27.72|27.36|27.67|27.31|25
1598742600000|2020-08-29 23:10:00|27.7|27.34|27.69|27.33|27.71|27.35|27.68|27.32|22
1598742900000|2020-08-29 23:15:00|27.68|27.32|27.69|27.33|27.71|27.35|27.68|27.32|16
1598743200000|2020-08-29 23:20:00|27.68|27.32|27.68|27.32|27.7|27.34|27.67|27.31|15
1598743500000|2020-08-29 23:25:00|27.69|27.33|27.67|27.31|27.69|27.33|27.66|27.3|17
1598743800000|2020-08-29 23:30:00|27.68|27.32|27.66|27.3|27.68|27.32|27.65|27.29|7
1598744100000|2020-08-29 23:35:00|27.65|27.29|27.64|27.28|27.66|27.3|27.63|27.27|10
1598744400000|2020-08-29 23:40:00|27.63|27.27|27.63|27.27|27.64|27.28|27.63|27.27|7
1598744700000|2020-08-29 23:45:00|27.62|27.26|27.61|27.25|27.62|27.26|27.58|27.22|16
1598745000000|2020-08-29 23:50:00|27.6|27.24|27.59|27.23|27.61|27.25|27.58|27.22|20
1598745300000|2020-08-29 23:55:00|27.6|27.24|27.58|27.22|27.6|27.24|27.58|27.22|9
1598745600000|2020-08-30 00:00:00|27.6|27.24|27.61|27.25|27.62|27.26|27.59|27.23|30
1598745900000|2020-08-30 00:05:00|27.62|27.26|27.65|27.29|27.66|27.3|27.61|27.25|22
1598746200000|2020-08-30 00:10:00|27.64|27.28|27.64|27.28|27.65|27.29|27.63|27.27|13
1598746500000|2020-08-30 00:15:00|27.65|27.29|27.65|27.29|27.66|27.3|27.64|27.28|13
1598746800000|2020-08-30 00:20:00|27.66|27.3|27.64|27.28|27.66|27.3|27.63|27.27|17
1598747100000|2020-08-30 00:25:00|27.63|27.27|27.66|27.3|27.67|27.31|27.63|27.27|16
1598747400000|2020-08-30 00:30:00|27.65|27.29|27.62|27.26|27.65|27.29|27.62|27.26|20
1598747700000|2020-08-30 00:35:00|27.61|27.25|27.63|27.27|27.63|27.27|27.61|27.25|17
1598748000000|2020-08-30 00:40:00|27.64|27.28|27.63|27.27|27.65|27.29|27.62|27.26|14
1598748300000|2020-08-30 00:45:00|27.64|27.28|27.65|27.29|27.65|27.29|27.64|27.28|10
1598748600000|2020-08-30 00:50:00|27.64|27.28|27.66|27.3|27.68|27.32|27.64|27.28|33
1598748900000|2020-08-30 00:55:00|27.65|27.29|27.65|27.29|27.66|27.3|27.64|27.28|23
1598749200000|2020-08-30 01:00:00|27.66|27.3|27.65|27.29|27.68|27.32|27.65|27.29|22
1598749500000|2020-08-30 01:05:00|27.66|27.3|27.69|27.33|27.7|27.34|27.65|27.29|20
1598749800000|2020-08-30 01:10:00|27.7|27.34|27.73|27.37|27.73|27.37|27.69|27.33|17
1598750100000|2020-08-30 01:15:00|27.72|27.36|27.79|27.43|27.79|27.43|27.72|27.36|24
1598750400000|2020-08-30 01:20:00|27.78|27.42|27.89|27.53|27.91|27.55|27.78|27.42|26
1598750700000|2020-08-30 01:25:00|27.88|27.52|27.88|27.52|27.91|27.55|27.85|27.49|37
1598751000000|2020-08-30 01:30:00|27.89|27.53|27.9|27.54|27.93|27.57|27.83|27.47|63
1598751300000|2020-08-30 01:35:00|27.91|27.55|27.93|27.57|27.93|27.57|27.85|27.49|61
1598751600000|2020-08-30 01:40:00|27.94|27.58|27.95|27.59|27.96|27.6|27.93|27.57|32
1598751900000|2020-08-30 01:45:00|27.96|27.6|27.82|27.46|27.96|27.6|27.82|27.46|38
1598752200000|2020-08-30 01:50:00|27.84|27.48|27.9|27.54|27.92|27.56|27.83|27.47|27
1598752500000|2020-08-30 01:55:00|27.89|27.53|27.96|27.6|27.97|27.61|27.86|27.5|35
1598752800000|2020-08-30 02:00:00|27.95|27.59|27.91|27.55|27.95|27.59|27.91|27.55|25
1598753100000|2020-08-30 02:05:00|27.92|27.56|27.9|27.54|27.95|27.59|27.89|27.53|31
1598753400000|2020-08-30 02:10:00|27.89|27.53|27.93|27.57|27.93|27.57|27.89|27.53|27
1598753700000|2020-08-30 02:15:00|27.94|27.58|27.91|27.55|27.95|27.59|27.91|27.55|14
1598754000000|2020-08-30 02:20:00|27.9|27.54|27.88|27.52|27.93|27.57|27.88|27.52|21
1598754300000|2020-08-30 02:25:00|27.89|27.53|27.93|27.57|27.95|27.59|27.89|27.53|35
1598754600000|2020-08-30 02:30:00|27.92|27.56|27.92|27.56|27.93|27.57|27.91|27.55|17
1598754900000|2020-08-30 02:35:00|27.91|27.55|27.92|27.56|27.92|27.56|27.91|27.55|4
1598755200000|2020-08-30 02:40:00|27.91|27.55|27.92|27.56|27.92|27.56|27.91|27.55|4
1598755500000|2020-08-30 02:45:00|27.93|27.57|27.95|27.59|27.96|27.6|27.93|27.57|11
1598755800000|2020-08-30 02:50:00|27.94|27.58|27.94|27.58|27.96|27.6|27.94|27.58|17
1598756100000|2020-08-30 02:55:00|27.95|27.59|27.95|27.59|27.95|27.59|27.93|27.57|31
1598756400000|2020-08-30 03:00:00|27.94|27.58|28|27.64|28|27.64|27.94|27.58|19
1598756700000|2020-08-30 03:05:00|27.99|27.63|27.99|27.63|28|27.64|27.99|27.63|5
1598757000000|2020-08-30 03:10:00|28|27.64|28.02|27.66|28.02|27.66|27.98|27.62|9
1598757300000|2020-08-30 03:15:00|28.03|27.67|28.02|27.66|28.03|27.67|28.01|27.65|22
1598757600000|2020-08-30 03:20:00|28.01|27.65|27.94|27.58|28.02|27.66|27.94|27.58|43
1598757900000|2020-08-30 03:25:00|27.93|27.57|27.87|27.51|27.93|27.57|27.83|27.47|32
1598758200000|2020-08-30 03:30:00|27.88|27.52|27.91|27.55|27.91|27.55|27.87|27.51|10
1598758500000|2020-08-30 03:35:00|27.92|27.56|27.86|27.5|27.93|27.57|27.85|27.49|21
1598758800000|2020-08-30 03:40:00|27.87|27.51|27.9|27.54|27.91|27.55|27.87|27.51|28
1598759100000|2020-08-30 03:45:00|27.89|27.53|27.96|27.6|27.96|27.6|27.89|27.53|35
1598759400000|2020-08-30 03:50:00|27.95|27.59|27.94|27.58|27.96|27.6|27.92|27.56|20
1598759700000|2020-08-30 03:55:00|27.95|27.59|27.93|27.57|27.96|27.6|27.93|27.57|17
1598760000000|2020-08-30 04:00:00|27.94|27.58|27.93|27.57|27.94|27.58|27.92|27.56|6
1598760300000|2020-08-30 04:05:00|27.94|27.58|27.89|27.53|27.96|27.6|27.89|27.53|29
1598760600000|2020-08-30 04:10:00|27.9|27.54|27.88|27.52|27.9|27.54|27.88|27.52|13
1598760900000|2020-08-30 04:15:00|27.89|27.53|27.89|27.53|27.9|27.54|27.88|27.52|11
1598761200000|2020-08-30 04:20:00|27.9|27.54|27.88|27.52|27.91|27.55|27.87|27.51|17
1598761500000|2020-08-30 04:25:00|27.89|27.53|27.88|27.52|27.9|27.54|27.87|27.51|22
1598761800000|2020-08-30 04:30:00|27.87|27.51|27.86|27.5|27.88|27.52|27.86|27.5|28
1598762100000|2020-08-30 04:35:00|27.87|27.51|27.86|27.5|27.88|27.52|27.85|27.49|14
1598762400000|2020-08-30 04:40:00|27.85|27.49|27.84|27.48|27.86|27.5|27.82|27.46|26
1598762700000|2020-08-30 04:45:00|27.83|27.47|27.82|27.46|27.85|27.49|27.82|27.46|23
1598763000000|2020-08-30 04:50:00|27.83|27.47|27.83|27.47|27.84|27.48|27.83|27.47|13
1598763300000|2020-08-30 04:55:00|27.84|27.48|27.83|27.47|27.85|27.49|27.82|27.46|18
1598763600000|2020-08-30 05:00:00|27.84|27.48|27.84|27.48|27.84|27.48|27.83|27.47|13
1598763900000|2020-08-30 05:05:00|27.83|27.47|27.83|27.47|27.84|27.48|27.83|27.47|5
1598764200000|2020-08-30 05:10:00|27.82|27.46|27.82|27.46|27.83|27.47|27.81|27.45|11
1598764500000|2020-08-30 05:15:00|27.81|27.45|27.81|27.45|27.82|27.46|27.79|27.43|21
1598764800000|2020-08-30 05:20:00|27.8|27.44|27.8|27.44|27.81|27.45|27.79|27.43|9
1598765100000|2020-08-30 05:25:00|27.81|27.45|27.78|27.42|27.81|27.45|27.77|27.41|20
1598765400000|2020-08-30 05:30:00|27.77|27.41|27.77|27.41|27.78|27.42|27.77|27.41|3
1598765700000|2020-08-30 05:35:00|27.78|27.42|27.75|27.39|27.78|27.42|27.75|27.39|14
1598766000000|2020-08-30 05:40:00|27.76|27.4|27.76|27.4|27.77|27.41|27.75|27.39|29
1598766300000|2020-08-30 05:45:00|27.75|27.39|27.75|27.39|27.76|27.4|27.75|27.39|9
1598766600000|2020-08-30 05:50:00|27.74|27.38|27.76|27.4|27.76|27.4|27.74|27.38|7
1598766900000|2020-08-30 05:55:00|27.75|27.39|27.77|27.41|27.77|27.41|27.74|27.38|23
1598767200000|2020-08-30 06:00:00|27.76|27.4|27.78|27.42|27.78|27.42|27.76|27.4|7
1598767500000|2020-08-30 06:05:00|27.79|27.43|27.8|27.44|27.8|27.44|27.77|27.41|22
1598767800000|2020-08-30 06:10:00|27.79|27.43|27.8|27.44|27.82|27.46|27.79|27.43|16
1598768100000|2020-08-30 06:15:00|27.79|27.43|27.78|27.42|27.8|27.44|27.78|27.42|6
1598768400000|2020-08-30 06:20:00|27.79|27.43|27.8|27.44|27.8|27.44|27.78|27.42|18
1598768700000|2020-08-30 06:25:00|27.79|27.43|27.76|27.4|27.8|27.44|27.75|27.39|30
1598769000000|2020-08-30 06:30:00|27.75|27.39|27.75|27.39|27.76|27.4|27.74|27.38|19
1598769300000|2020-08-30 06:35:00|27.76|27.4|27.75|27.39|27.76|27.4|27.74|27.38|11
1598769600000|2020-08-30 06:40:00|27.74|27.38|27.76|27.4|27.76|27.4|27.74|27.38|23
1598769900000|2020-08-30 06:45:00|27.77|27.41|27.77|27.41|27.78|27.42|27.76|27.4|25
1598770200000|2020-08-30 06:50:00|27.76|27.4|27.75|27.39|27.76|27.4|27.75|27.39|2
1598770500000|2020-08-30 06:55:00|27.74|27.38|27.75|27.39|27.77|27.41|27.74|27.38|10
1598770800000|2020-08-30 07:00:00|27.76|27.4|27.76|27.4|27.77|27.41|27.76|27.4|3
1598771100000|2020-08-30 07:05:00|27.75|27.39|27.76|27.4|27.77|27.41|27.75|27.39|8
1598771400000|2020-08-30 07:10:00|27.75|27.39|27.78|27.42|27.78|27.42|27.74|27.38|16
1598771700000|2020-08-30 07:15:00|27.77|27.41|27.77|27.41|27.78|27.42|27.76|27.4|11
1598772000000|2020-08-30 07:20:00|27.76|27.4|27.76|27.4|27.78|27.42|27.74|27.38|34
1598772300000|2020-08-30 07:25:00|27.77|27.41|27.77|27.41|27.77|27.41|27.75|27.39|21
1598772600000|2020-08-30 07:30:00|27.78|27.42|27.78|27.42|27.78|27.42|27.76|27.4|11
1598772900000|2020-08-30 07:35:00|27.76|27.4|27.78|27.42|27.78|27.42|27.76|27.4|4
1598773200000|2020-08-30 07:40:00|27.76|27.4|27.8|27.44|27.8|27.44|27.76|27.4|8
1598773500000|2020-08-30 07:45:00|27.79|27.43|27.82|27.46|27.82|27.46|27.79|27.43|8
1598773800000|2020-08-30 07:50:00|27.81|27.45|27.82|27.46|27.83|27.47|27.8|27.44|15
1598774100000|2020-08-30 07:55:00|27.81|27.45|27.81|27.45|27.82|27.46|27.8|27.44|9
1598774400000|2020-08-30 08:00:00|27.82|27.46|27.86|27.5|27.86|27.5|27.81|27.45|26
1598774700000|2020-08-30 08:05:00|27.85|27.49|27.84|27.48|27.87|27.51|27.84|27.48|27
1598775000000|2020-08-30 08:10:00|27.85|27.49|27.81|27.45|27.85|27.49|27.81|27.45|22
1598775300000|2020-08-30 08:15:00|27.82|27.46|27.82|27.46|27.83|27.47|27.8|27.44|31
1598775600000|2020-08-30 08:20:00|27.81|27.45|27.79|27.43|27.82|27.46|27.78|27.42|15
1598775900000|2020-08-30 08:25:00|27.78|27.42|27.77|27.41|27.78|27.42|27.76|27.4|16
1598776200000|2020-08-30 08:30:00|27.76|27.4|27.76|27.4|27.77|27.41|27.75|27.39|28
1598776500000|2020-08-30 08:35:00|27.75|27.39|27.75|27.39|27.76|27.4|27.74|27.38|15
1598776800000|2020-08-30 08:40:00|27.74|27.38|27.68|27.32|27.74|27.38|27.66|27.3|27
1598777100000|2020-08-30 08:45:00|27.67|27.31|27.66|27.3|27.69|27.33|27.66|27.3|13
1598777400000|2020-08-30 08:50:00|27.67|27.31|27.63|27.27|27.67|27.31|27.61|27.25|41
1598777700000|2020-08-30 08:55:00|27.64|27.28|27.64|27.28|27.66|27.3|27.63|27.27|23
1598778000000|2020-08-30 09:00:00|27.63|27.27|27.67|27.31|27.67|27.31|27.61|27.25|17
1598778300000|2020-08-30 09:05:00|27.66|27.3|27.63|27.27|27.68|27.32|27.63|27.27|17
1598778600000|2020-08-30 09:10:00|27.64|27.28|27.66|27.3|27.67|27.31|27.63|27.27|36
1598778900000|2020-08-30 09:15:00|27.65|27.29|27.64|27.28|27.65|27.29|27.62|27.26|14
1598779200000|2020-08-30 09:20:00|27.62|27.26|27.63|27.27|27.65|27.29|27.62|27.26|29
1598779500000|2020-08-30 09:25:00|27.64|27.28|27.63|27.27|27.64|27.28|27.61|27.25|22
1598779800000|2020-08-30 09:30:00|27.64|27.28|27.68|27.32|27.68|27.32|27.64|27.28|19
1598780100000|2020-08-30 09:35:00|27.69|27.33|27.66|27.3|27.69|27.33|27.65|27.29|10
1598780400000|2020-08-30 09:40:00|27.65|27.29|27.7|27.34|27.7|27.34|27.65|27.29|46
1598780700000|2020-08-30 09:45:00|27.69|27.33|27.72|27.36|27.73|27.37|27.69|27.33|26
1598781000000|2020-08-30 09:50:00|27.71|27.35|27.76|27.4|27.76|27.4|27.7|27.34|18
1598781300000|2020-08-30 09:55:00|27.77|27.41|27.76|27.4|27.8|27.44|27.75|27.39|18
1598781600000|2020-08-30 10:00:00|27.75|27.39|27.81|27.45|27.82|27.46|27.75|27.39|23
1598781900000|2020-08-30 10:05:00|27.82|27.46|27.8|27.44|27.86|27.5|27.8|27.44|33
1598782200000|2020-08-30 10:10:00|27.79|27.43|27.83|27.47|27.87|27.51|27.79|27.43|37
1598782500000|2020-08-30 10:15:00|27.82|27.46|27.8|27.44|27.83|27.47|27.76|27.4|28
1598782800000|2020-08-30 10:20:00|27.81|27.45|27.76|27.4|27.83|27.47|27.75|27.39|54
1598783100000|2020-08-30 10:25:00|27.77|27.41|27.76|27.4|27.77|27.41|27.73|27.37|22
1598783400000|2020-08-30 10:30:00|27.77|27.41|27.76|27.4|27.79|27.43|27.75|27.39|23
1598783700000|2020-08-30 10:35:00|27.77|27.41|27.82|27.46|27.82|27.46|27.77|27.41|21
1598784000000|2020-08-30 10:40:00|27.81|27.45|27.81|27.45|27.83|27.47|27.8|27.44|33
1598784300000|2020-08-30 10:45:00|27.8|27.44|27.77|27.41|27.81|27.45|27.77|27.41|50
1598784600000|2020-08-30 10:50:00|27.76|27.4|27.75|27.39|27.77|27.41|27.74|27.38|26
1598784900000|2020-08-30 10:55:00|27.74|27.38|27.75|27.39|27.75|27.39|27.73|27.37|26
1598785200000|2020-08-30 11:00:00|27.74|27.38|27.73|27.37|27.74|27.38|27.72|27.36|24
1598785500000|2020-08-30 11:05:00|27.74|27.38|27.73|27.37|27.74|27.38|27.71|27.35|26
1598785800000|2020-08-30 11:10:00|27.72|27.36|27.76|27.4|27.76|27.4|27.72|27.36|11
1598786100000|2020-08-30 11:15:00|27.77|27.41|27.81|27.45|27.82|27.46|27.76|27.4|29
1598786400000|2020-08-30 11:20:00|27.8|27.44|27.82|27.46|27.82|27.46|27.79|27.43|19
1598786700000|2020-08-30 11:25:00|27.83|27.47|27.82|27.46|27.84|27.48|27.81|27.45|32
1598787000000|2020-08-30 11:30:00|27.83|27.47|27.87|27.51|27.87|27.51|27.83|27.47|21
1598787300000|2020-08-30 11:35:00|27.86|27.5|27.87|27.51|27.88|27.52|27.86|27.5|14
1598787600000|2020-08-30 11:40:00|27.86|27.5|27.87|27.51|27.88|27.52|27.84|27.48|18
1598787900000|2020-08-30 11:45:00|27.86|27.5|27.87|27.51|27.88|27.52|27.85|27.49|12
1598788200000|2020-08-30 11:50:00|27.88|27.52|27.9|27.54|27.9|27.54|27.87|27.51|11
1598788500000|2020-08-30 11:55:00|27.89|27.53|27.87|27.51|27.91|27.55|27.86|27.5|27
1598788800000|2020-08-30 12:00:00|27.86|27.5|27.91|27.55|27.95|27.59|27.86|27.5|42
1598789100000|2020-08-30 12:05:00|27.92|27.56|27.93|27.57|27.96|27.6|27.92|27.56|52
1598789400000|2020-08-30 12:10:00|27.92|27.56|27.82|27.46|27.92|27.56|27.82|27.46|41
1598789700000|2020-08-30 12:15:00|27.81|27.45|27.8|27.44|27.84|27.48|27.8|27.44|24
1598790000000|2020-08-30 12:20:00|27.79|27.43|27.85|27.49|27.86|27.5|27.79|27.43|25
1598790300000|2020-08-30 12:25:00|27.86|27.5|27.87|27.51|27.89|27.53|27.86|27.5|22
1598790600000|2020-08-30 12:30:00|27.88|27.52|27.92|27.56|27.92|27.56|27.86|27.5|27
1598790900000|2020-08-30 12:35:00|27.93|27.57|27.93|27.57|27.95|27.59|27.92|27.56|32
1598791200000|2020-08-30 12:40:00|27.94|27.58|27.94|27.58|27.94|27.58|27.93|27.57|21
1598791500000|2020-08-30 12:45:00|27.93|27.57|27.95|27.59|27.95|27.59|27.91|27.55|27
1598791800000|2020-08-30 12:50:00|27.94|27.58|27.97|27.61|27.99|27.63|27.94|27.58|30
1598792100000|2020-08-30 12:55:00|27.98|27.62|28|27.64|28.01|27.65|27.97|27.61|37
1598792400000|2020-08-30 13:00:00|27.99|27.63|28.13|27.77|28.13|27.77|27.99|27.63|49
1598792700000|2020-08-30 13:05:00|28.14|27.78|28.25|27.89|28.25|27.89|28.13|27.77|68
1598793000000|2020-08-30 13:10:00|28.26|27.9|28.2|27.84|28.3|27.94|28.18|27.82|106
1598793300000|2020-08-30 13:15:00|28.21|27.85|28.2|27.84|28.22|27.86|28.12|27.76|53
1598793600000|2020-08-30 13:20:00|28.19|27.83|28.15|27.79|28.26|27.9|28.14|27.78|57
1598793900000|2020-08-30 13:25:00|28.16|27.8|28.22|27.86|28.24|27.88|28.15|27.79|42
1598794200000|2020-08-30 13:30:00|28.21|27.85|28.18|27.82|28.22|27.86|28.18|27.82|18
1598794500000|2020-08-30 13:35:00|28.17|27.81|28.12|27.76|28.17|27.81|28.12|27.76|36
1598794800000|2020-08-30 13:40:00|28.11|27.75|28.16|27.8|28.18|27.82|28.1|27.74|45
1598795100000|2020-08-30 13:45:00|28.17|27.81|28.18|27.82|28.2|27.84|28.17|27.81|50
1598795400000|2020-08-30 13:50:00|28.19|27.83|28.15|27.79|28.19|27.83|28.15|27.79|17
1598795700000|2020-08-30 13:55:00|28.16|27.8|28.21|27.85|28.26|27.9|28.15|27.79|56
1598796000000|2020-08-30 14:00:00|28.22|27.86|28.24|27.88|28.29|27.93|28.22|27.86|29
1598796300000|2020-08-30 14:05:00|28.25|27.89|28.21|27.85|28.25|27.89|28.2|27.84|30
1598796600000|2020-08-30 14:10:00|28.2|27.84|28.15|27.79|28.21|27.85|28.12|27.76|27
1598796900000|2020-08-30 14:15:00|28.14|27.78|28.11|27.75|28.16|27.8|28.11|27.75|18
1598797200000|2020-08-30 14:20:00|28.12|27.76|28.13|27.77|28.16|27.8|28.1|27.74|25
1598797500000|2020-08-30 14:25:00|28.12|27.76|28.13|27.77|28.14|27.78|28.12|27.76|10
1598797800000|2020-08-30 14:30:00|28.14|27.78|28.16|27.8|28.17|27.81|28.14|27.78|27
1598798100000|2020-08-30 14:35:00|28.15|27.79|28.16|27.8|28.18|27.82|28.15|27.79|12
1598798400000|2020-08-30 14:40:00|28.17|27.81|28.29|27.93|28.29|27.93|28.16|27.8|22
1598798700000|2020-08-30 14:45:00|28.28|27.92|28.35|27.99|28.39|28.03|28.28|27.92|78
1598799000000|2020-08-30 14:50:00|28.34|27.98|28.31|27.95|28.35|27.99|28.26|27.9|34
1598799300000|2020-08-30 14:55:00|28.3|27.94|28.29|27.93|28.33|27.97|28.29|27.93|29
1598799600000|2020-08-30 15:00:00|28.3|27.94|28.41|28.05|28.42|28.06|28.28|27.92|49
1598799900000|2020-08-30 15:05:00|28.4|28.04|28.38|28.02|28.43|28.07|28.37|28.01|18
1598800200000|2020-08-30 15:10:00|28.39|28.03|28.4|28.04|28.41|28.05|28.38|28.02|12
1598800500000|2020-08-30 15:15:00|28.41|28.05|28.42|28.06|28.43|28.07|28.38|28.02|30
1598800800000|2020-08-30 15:20:00|28.43|28.07|28.43|28.07|28.45|28.09|28.42|28.06|21
1598801100000|2020-08-30 15:25:00|28.44|28.08|28.46|28.1|28.46|28.1|28.44|28.08|35
1598801400000|2020-08-30 15:30:00|28.45|28.09|28.44|28.08|28.5|28.14|28.44|28.08|41
1598801700000|2020-08-30 15:35:00|28.43|28.07|28.44|28.08|28.47|28.11|28.43|28.07|22
1598802000000|2020-08-30 15:40:00|28.45|28.09|28.48|28.12|28.49|28.13|28.44|28.08|20
1598802300000|2020-08-30 15:45:00|28.49|28.13|28.42|28.06|28.5|28.14|28.42|28.06|27
1598802600000|2020-08-30 15:50:00|28.41|28.05|28.3|27.94|28.42|28.06|28.3|27.94|73
1598802900000|2020-08-30 15:55:00|28.31|27.95|28.35|27.99|28.35|27.99|28.27|27.91|35
1598803200000|2020-08-30 16:00:00|28.36|28|28.3|27.94|28.4|28.04|28.28|27.92|58
1598803500000|2020-08-30 16:05:00|28.31|27.95|28.28|27.92|28.32|27.96|28.28|27.92|42
1598803800000|2020-08-30 16:10:00|28.29|27.93|28.34|27.98|28.34|27.98|28.28|27.92|26
1598804100000|2020-08-30 16:15:00|28.33|27.97|28.37|28.01|28.38|28.02|28.31|27.95|33
1598804400000|2020-08-30 16:20:00|28.38|28.02|28.42|28.06|28.42|28.06|28.37|28.01|27
1598804700000|2020-08-30 16:25:00|28.41|28.05|28.48|28.12|28.49|28.13|28.41|28.05|22
1598805000000|2020-08-30 16:30:00|28.47|28.11|28.46|28.1|28.48|28.12|28.41|28.05|22
1598805300000|2020-08-30 16:35:00|28.45|28.09|28.5|28.14|28.5|28.14|28.44|28.08|52
1598805600000|2020-08-30 16:40:00|28.49|28.13|28.45|28.09|28.51|28.15|28.44|28.08|46
1598805900000|2020-08-30 16:45:00|28.44|28.08|28.49|28.13|28.49|28.13|28.41|28.05|53
1598806200000|2020-08-30 16:50:00|28.48|28.12|28.49|28.13|28.5|28.14|28.47|28.11|48
1598806500000|2020-08-30 16:55:00|28.5|28.14|28.46|28.1|28.54|28.18|28.45|28.09|51
1598806800000|2020-08-30 17:00:00|28.47|28.11|28.43|28.07|28.49|28.13|28.43|28.07|29
1598807100000|2020-08-30 17:05:00|28.44|28.08|28.43|28.07|28.46|28.1|28.41|28.05|22
1598807400000|2020-08-30 17:10:00|28.44|28.08|28.41|28.05|28.46|28.1|28.4|28.04|28
1598807700000|2020-08-30 17:15:00|28.42|28.06|28.46|28.1|28.46|28.1|28.4|28.04|21
1598808000000|2020-08-30 17:20:00|28.45|28.09|28.48|28.12|28.5|28.14|28.44|28.08|28
1598808300000|2020-08-30 17:25:00|28.49|28.13|28.47|28.11|28.49|28.13|28.46|28.1|33
1598808600000|2020-08-30 17:30:00|28.48|28.12|28.49|28.13|28.5|28.14|28.47|28.11|16
1598808900000|2020-08-30 17:35:00|28.48|28.12|28.47|28.11|28.49|28.13|28.47|28.11|20
1598809200000|2020-08-30 17:40:00|28.48|28.12|28.47|28.11|28.48|28.12|28.46|28.1|12
1598809500000|2020-08-30 17:45:00|28.48|28.12|28.47|28.11|28.48|28.12|28.45|28.09|36
1598809800000|2020-08-30 17:50:00|28.46|28.1|28.44|28.08|28.46|28.1|28.42|28.06|16
1598810100000|2020-08-30 17:55:00|28.43|28.07|28.43|28.07|28.46|28.1|28.43|28.07|15
1598810400000|2020-08-30 18:00:00|28.42|28.06|28.4|28.04|28.45|28.09|28.4|28.04|33
1598810700000|2020-08-30 18:05:00|28.39|28.03|28.41|28.05|28.42|28.06|28.39|28.03|15
1598811000000|2020-08-30 18:10:00|28.42|28.06|28.43|28.07|28.45|28.09|28.42|28.06|14
1598811300000|2020-08-30 18:15:00|28.44|28.08|28.45|28.09|28.46|28.1|28.42|28.06|32
1598811600000|2020-08-30 18:20:00|28.44|28.08|28.41|28.05|28.44|28.08|28.4|28.04|16
1598811900000|2020-08-30 18:25:00|28.4|28.04|28.36|28|28.41|28.05|28.36|28|15
1598812200000|2020-08-30 18:30:00|28.37|28.01|28.37|28.01|28.38|28.02|28.35|27.99|11
1598812500000|2020-08-30 18:35:00|28.38|28.02|28.41|28.05|28.42|28.06|28.38|28.02|14
1598812800000|2020-08-30 18:40:00|28.42|28.06|28.4|28.04|28.42|28.06|28.39|28.03|13
1598813100000|2020-08-30 18:45:00|28.41|28.05|28.41|28.05|28.41|28.05|28.4|28.04|3
1598813400000|2020-08-30 18:50:00|28.4|28.04|28.43|28.07|28.43|28.07|28.39|28.03|12
1598813700000|2020-08-30 18:55:00|28.44|28.08|28.47|28.11|28.47|28.11|28.43|28.07|14
1598814000000|2020-08-30 19:00:00|28.48|28.12|28.43|28.07|28.48|28.12|28.43|28.07|52
1598814300000|2020-08-30 19:05:00|28.42|28.06|28.46|28.1|28.47|28.11|28.42|28.06|17
1598814600000|2020-08-30 19:10:00|28.47|28.11|28.48|28.12|28.48|28.12|28.46|28.1|14
1598814900000|2020-08-30 19:15:00|28.47|28.11|28.47|28.11|28.48|28.12|28.46|28.1|15
1598815200000|2020-08-30 19:20:00|28.46|28.1|28.5|28.14|28.5|28.14|28.46|28.1|15
1598815500000|2020-08-30 19:25:00|28.49|28.13|28.49|28.13|28.5|28.14|28.48|28.12|19
1598815800000|2020-08-30 19:30:00|28.48|28.12|28.5|28.14|28.51|28.15|28.48|28.12|7
1598816100000|2020-08-30 19:35:00|28.49|28.13|28.52|28.16|28.52|28.16|28.49|28.13|22
1598816400000|2020-08-30 19:40:00|28.51|28.15|28.52|28.16|28.52|28.16|28.49|28.13|26
1598816700000|2020-08-30 19:45:00|28.51|28.15|28.51|28.15|28.52|28.16|28.49|28.13|13
1598817000000|2020-08-30 19:50:00|28.5|28.14|28.51|28.15|28.52|28.16|28.49|28.13|10
1598817300000|2020-08-30 19:55:00|28.52|28.16|28.52|28.16|28.52|28.16|28.51|28.15|19
1598817600000|2020-08-30 20:00:00|28.53|28.17|28.52|28.16|28.58|28.22|28.52|28.16|38
1598817900000|2020-08-30 20:05:00|28.5|28.14|28.5|28.14|28.53|28.17|28.47|28.11|33
1598818200000|2020-08-30 20:10:00|28.51|28.15|28.47|28.11|28.51|28.15|28.47|28.11|29
1598818500000|2020-08-30 20:15:00|28.48|28.12|28.47|28.11|28.49|28.13|28.44|28.08|26
1598818800000|2020-08-30 20:20:00|28.48|28.12|28.44|28.08|28.48|28.12|28.44|28.08|33
1598819100000|2020-08-30 20:25:00|28.45|28.09|28.44|28.08|28.45|28.09|28.43|28.07|32
1598819400000|2020-08-30 20:30:00|28.45|28.09|28.45|28.09|28.45|28.09|28.44|28.08|11
1598819700000|2020-08-30 20:35:00|28.44|28.08|28.45|28.09|28.45|28.09|28.44|28.08|6
1598820000000|2020-08-30 20:40:00|28.44|28.08|28.44|28.08|28.45|28.09|28.42|28.06|12
1598820300000|2020-08-30 20:45:00|28.45|28.09|28.44|28.08|28.47|28.11|28.43|28.07|32
1598820600000|2020-08-30 20:50:00|28.45|28.09|28.46|28.1|28.46|28.1|28.45|28.09|10
1598820900000|2020-08-30 20:55:00|28.45|28.09|28.46|28.1|28.47|28.11|28.45|28.09|4
1598821200000|2020-08-30 21:00:00|28.45|28.09|28.43|28.07|28.46|28.1|28.43|28.07|16
1598821500000|2020-08-30 21:05:00|28.44|28.08|28.46|28.1|28.46|28.1|28.44|28.08|5
1598821800000|2020-08-30 21:10:00|28.45|28.09|28.46|28.1|28.46|28.1|28.45|28.09|10
1598822100000|2020-08-30 21:15:00|28.47|28.11|28.47|28.11|28.48|28.12|28.47|28.11|9
1598822400000|2020-08-30 21:20:00|28.46|28.1|28.48|28.12|28.48|28.12|28.46|28.1|3
1598822700000|2020-08-30 21:25:00|28.47|28.11|28.47|28.11|28.48|28.12|28.46|28.1|27
1598823000000|2020-08-30 21:30:00|28.48|28.12|28.48|28.12|28.48|28.12|28.47|28.11|5
1598823300000|2020-08-30 21:35:00|28.49|28.13|28.49|28.13|28.49|28.13|28.48|28.12|11
1598823600000|2020-08-30 21:40:00|28.5|28.14|28.49|28.13|28.5|28.14|28.49|28.13|4
1598823900000|2020-08-30 21:45:00|28.48|28.12|28.29|27.93|28.48|28.12|28.29|27.93|41
1598824200000|2020-08-30 21:50:00|28.28|27.92|28.24|27.88|28.29|27.93|28.18|27.82|52
1598824500000|2020-08-30 21:55:00|28.25|27.89|28.27|27.91|28.3|27.94|28.25|27.89|19
1598824800000|2020-08-30 22:00:00|28.26|27.9|28.26|27.9|28.4|28.04|28.22|27.86|63
1598825100000|2020-08-30 22:05:00|28.27|27.91|28.3|27.94|28.3|27.94|28.27|27.91|24
1598825400000|2020-08-30 22:10:00|28.29|27.93|28.33|27.97|28.34|27.98|28.29|27.93|19
1598825700000|2020-08-30 22:15:00|28.32|27.96|28.38|28.02|28.38|28.02|28.31|27.95|27
1598826000000|2020-08-30 22:20:00|28.37|28.01|28.37|28.01|28.38|28.02|28.35|27.99|11
1598826300000|2020-08-30 22:25:00|28.36|28|28.38|28.02|28.39|28.03|28.36|28|17
1598826600000|2020-08-30 22:30:00|28.39|28.03|28.37|28.01|28.39|28.03|28.37|28.01|5
1598826900000|2020-08-30 22:35:00|28.38|28.02|28.36|28|28.38|28.02|28.35|27.99|23
1598827200000|2020-08-30 22:40:00|28.37|28.01|28.36|28|28.38|28.02|28.34|27.98|28
1598827500000|2020-08-30 22:45:00|28.35|27.99|28.34|27.98|28.37|28.01|28.34|27.98|24
1598827800000|2020-08-30 22:50:00|28.35|27.99|28.37|28.01|28.38|28.02|28.34|27.98|35
1598828100000|2020-08-30 22:55:00|28.38|28.02|28.37|28.01|28.39|28.03|28.36|28|20
1598828400000|2020-08-30 23:00:00|28.38|28.02|28.37|28.01|28.38|28.02|28.33|27.97|26
1598828700000|2020-08-30 23:05:00|28.36|28|28.35|27.99|28.36|28|28.33|27.97|22
1598829000000|2020-08-30 23:10:00|28.34|27.98|28.39|28.03|28.39|28.03|28.34|27.98|18
1598829300000|2020-08-30 23:15:00|28.4|28.04|28.42|28.06|28.42|28.06|28.39|28.03|46
1598829600000|2020-08-30 23:20:00|28.41|28.05|28.43|28.07|28.43|28.07|28.41|28.05|15
1598829900000|2020-08-30 23:25:00|28.44|28.08|28.43|28.07|28.45|28.09|28.42|28.06|15
1598830200000|2020-08-30 23:30:00|28.44|28.08|28.44|28.08|28.44|28.08|28.42|28.06|4
1598830500000|2020-08-30 23:35:00|28.45|28.09|28.45|28.09|28.46|28.1|28.44|28.08|23
1598830800000|2020-08-30 23:40:00|28.46|28.1|28.43|28.07|28.46|28.1|28.42|28.06|25
1598831100000|2020-08-30 23:45:00|28.42|28.06|28.46|28.1|28.48|28.12|28.42|28.06|21
1598831400000|2020-08-30 23:50:00|28.47|28.11|28.47|28.11|28.48|28.12|28.43|28.07|50
1598831700000|2020-08-30 23:55:00|28.48|28.12|28.48|28.12|28.48|28.12|28.47|28.11|15
1598832000000|2020-08-31 00:00:00|28.49|28.13|28.56|28.2|28.58|28.22|28.48|28.12|76
1598832300000|2020-08-31 00:05:00|28.57|28.21|28.6|28.24|28.61|28.25|28.55|28.19|43
1598832600000|2020-08-31 00:10:00|28.59|28.23|28.61|28.25|28.64|28.28|28.59|28.23|35
1598832900000|2020-08-31 00:15:00|28.6|28.24|28.61|28.25|28.62|28.26|28.6|28.24|28
1598833200000|2020-08-31 00:20:00|28.6|28.24|28.63|28.27|28.63|28.27|28.6|28.24|20
1598833500000|2020-08-31 00:25:00|28.64|28.28|28.64|28.28|28.64|28.28|28.61|28.25|24
1598833800000|2020-08-31 00:30:00|28.63|28.27|28.61|28.25|28.63|28.27|28.6|28.24|31
1598834100000|2020-08-31 00:35:00|28.62|28.26|28.6|28.24|28.62|28.26|28.59|28.23|23
1598834400000|2020-08-31 00:40:00|28.59|28.23|28.63|28.27|28.63|28.27|28.59|28.23|23
1598834700000|2020-08-31 00:45:00|28.62|28.26|28.61|28.25|28.63|28.27|28.6|28.24|19
1598835000000|2020-08-31 00:50:00|28.62|28.26|28.57|28.21|28.62|28.26|28.55|28.19|22
1598835300000|2020-08-31 00:55:00|28.56|28.2|28.57|28.21|28.57|28.21|28.54|28.18|22
1598835600000|2020-08-31 01:00:00|28.56|28.2|28.55|28.19|28.56|28.2|28.53|28.17|19
1598835900000|2020-08-31 01:05:00|28.53|28.17|28.54|28.18|28.55|28.19|28.53|28.17|6
1598836200000|2020-08-31 01:10:00|28.55|28.19|28.55|28.19|28.56|28.2|28.52|28.16|25
1598836500000|2020-08-31 01:15:00|28.56|28.2|28.58|28.22|28.6|28.24|28.55|28.19|35
1598836800000|2020-08-31 01:20:00|28.59|28.23|28.61|28.25|28.61|28.25|28.57|28.21|23
1598837100000|2020-08-31 01:25:00|28.62|28.26|28.63|28.27|28.63|28.27|28.59|28.23|16
1598837400000|2020-08-31 01:30:00|28.62|28.26|28.6|28.24|28.62|28.26|28.59|28.23|8
1598837700000|2020-08-31 01:35:00|28.59|28.23|28.61|28.25|28.63|28.27|28.58|28.22|27
1598838000000|2020-08-31 01:40:00|28.62|28.26|28.57|28.21|28.62|28.26|28.57|28.21|12
1598838300000|2020-08-31 01:45:00|28.6|28.24|28.6|28.24|28.61|28.25|28.58|28.22|24
1598838600000|2020-08-31 01:50:00|28.61|28.25|28.6|28.24|28.61|28.25|28.6|28.24|8
1598838900000|2020-08-31 01:55:00|28.61|28.25|28.59|28.23|28.61|28.25|28.57|28.21|16
1598839200000|2020-08-31 02:00:00|28.58|28.22|28.59|28.23|28.59|28.23|28.57|28.21|14
1598839500000|2020-08-31 02:05:00|28.58|28.22|28.6|28.24|28.6|28.24|28.58|28.22|17
1598839800000|2020-08-31 02:10:00|28.59|28.23|28.58|28.22|28.6|28.24|28.58|28.22|12
1598840100000|2020-08-31 02:15:00|28.59|28.23|28.6|28.24|28.6|28.24|28.58|28.22|14
1598840400000|2020-08-31 02:20:00|28.59|28.23|28.59|28.23|28.59|28.23|28.58|28.22|5
1598840700000|2020-08-31 02:25:00|28.58|28.22|28.57|28.21|28.59|28.23|28.57|28.21|8
1598841000000|2020-08-31 02:30:00|28.56|28.2|28.57|28.21|28.57|28.21|28.55|28.19|34
1598841300000|2020-08-31 02:35:00|28.56|28.2|28.57|28.21|28.57|28.21|28.56|28.2|8
1598841600000|2020-08-31 02:40:00|28.56|28.2|28.57|28.21|28.57|28.21|28.55|28.19|18
1598841900000|2020-08-31 02:45:00|28.56|28.2|28.56|28.2|28.57|28.21|28.55|28.19|15
1598842200000|2020-08-31 02:50:00|28.57|28.21|28.53|28.17|28.57|28.21|28.53|28.17|15
1598842500000|2020-08-31 02:55:00|28.54|28.18|28.5|28.14|28.54|28.18|28.5|28.14|17
1598842800000|2020-08-31 03:00:00|28.51|28.15|28.51|28.15|28.51|28.15|28.5|28.14|9
1598843100000|2020-08-31 03:05:00|28.5|28.14|28.5|28.14|28.5|28.14|28.49|28.13|7
1598843400000|2020-08-31 03:10:00|28.49|28.13|28.51|28.15|28.51|28.15|28.49|28.13|17
1598843700000|2020-08-31 03:15:00|28.52|28.16|28.53|28.17|28.53|28.17|28.52|28.16|2
1598844000000|2020-08-31 03:20:00|28.54|28.18|28.52|28.16|28.54|28.18|28.52|28.16|3
1598844300000|2020-08-31 03:25:00|28.53|28.17|28.53|28.17|28.54|28.18|28.52|28.16|15
1598844600000|2020-08-31 03:30:00|28.54|28.18|28.56|28.2|28.56|28.2|28.54|28.18|5
1598844900000|2020-08-31 03:35:00|28.55|28.19|28.56|28.2|28.56|28.2|28.55|28.19|2
1598845200000|2020-08-31 03:40:00|28.57|28.21|28.57|28.21|28.57|28.21|28.56|28.2|3
1598845500000|2020-08-31 03:45:00|28.56|28.2|28.56|28.2|28.57|28.21|28.56|28.2|5
1598845800000|2020-08-31 03:50:00|28.57|28.21|28.57|28.21|28.57|28.21|28.56|28.2|21
1598846100000|2020-08-31 03:55:00|28.56|28.2|28.56|28.2|28.57|28.21|28.56|28.2|3
1598846400000|2020-08-31 04:00:00|28.57|28.21|28.6|28.24|28.63|28.27|28.57|28.21|16
1598846700000|2020-08-31 04:05:00|28.61|28.25|28.6|28.24|28.62|28.26|28.58|28.22|22
1598847000000|2020-08-31 04:10:00|28.61|28.25|28.6|28.24|28.61|28.25|28.59|28.23|16
1598847300000|2020-08-31 04:15:00|28.59|28.23|28.6|28.24|28.6|28.24|28.59|28.23|6
1598847600000|2020-08-31 04:20:00|28.61|28.25|28.61|28.25|28.63|28.27|28.6|28.24|13
1598847900000|2020-08-31 04:25:00|28.6|28.24|28.59|28.23|28.61|28.25|28.59|28.23|18
1598848200000|2020-08-31 04:30:00|28.6|28.24|28.6|28.24|28.6|28.24|28.59|28.23|9
1598848500000|2020-08-31 04:35:00|28.59|28.23|28.58|28.22|28.6|28.24|28.58|28.22|6
1598848800000|2020-08-31 04:40:00|28.56|28.2|28.52|28.16|28.57|28.21|28.52|28.16|37
1598849100000|2020-08-31 04:45:00|28.53|28.17|28.55|28.19|28.56|28.2|28.51|28.15|23
1598849400000|2020-08-31 04:50:00|28.54|28.18|28.52|28.16|28.54|28.18|28.51|28.15|11
1598849700000|2020-08-31 04:55:00|28.51|28.15|28.49|28.13|28.52|28.16|28.49|28.13|19
1598850000000|2020-08-31 05:00:00|28.48|28.12|28.51|28.15|28.52|28.16|28.48|28.12|24
1598850300000|2020-08-31 05:05:00|28.52|28.16|28.53|28.17|28.53|28.17|28.51|28.15|26
1598850600000|2020-08-31 05:10:00|28.52|28.16|28.53|28.17|28.53|28.17|28.51|28.15|22
1598850900000|2020-08-31 05:15:00|28.54|28.18|28.52|28.16|28.55|28.19|28.52|28.16|7
1598851500000|2020-08-31 05:25:00|28.51|28.15|28.5|28.14|28.51|28.15|28.5|28.14|4
1598851800000|2020-08-31 05:30:00|28.49|28.13|28.48|28.12|28.5|28.14|28.48|28.12|4
1598852100000|2020-08-31 05:35:00|28.49|28.13|28.47|28.11|28.49|28.13|28.47|28.11|11
1598852400000|2020-08-31 05:40:00|28.48|28.12|28.48|28.12|28.49|28.13|28.47|28.11|13
1598852700000|2020-08-31 05:45:00|28.47|28.11|28.46|28.1|28.48|28.12|28.46|28.1|6
1598853000000|2020-08-31 05:50:00|28.45|28.09|28.46|28.1|28.46|28.1|28.44|28.08|14
1598853300000|2020-08-31 05:55:00|28.45|28.09|28.44|28.08|28.46|28.1|28.44|28.08|10
1598853600000|2020-08-31 06:00:00|28.45|28.09|28.44|28.08|28.46|28.1|28.39|28.03|42
1598853900000|2020-08-31 06:05:00|28.43|28.07|28.43|28.07|28.43|28.07|28.42|28.06|5
1598854200000|2020-08-31 06:10:00|28.44|28.08|28.43|28.07|28.44|28.08|28.43|28.07|10
1598854500000|2020-08-31 06:15:00|28.44|28.08|28.43|28.07|28.44|28.08|28.43|28.07|4
1598854800000|2020-08-31 06:20:00|28.42|28.06|28.42|28.06|28.43|28.07|28.41|28.05|11
1598855100000|2020-08-31 06:25:00|28.41|28.05|28.41|28.05|28.42|28.06|28.41|28.05|9
1598855700000|2020-08-31 06:35:00|28.42|28.06|28.42|28.06|28.42|28.06|28.42|28.06|1
1598856000000|2020-08-31 06:40:00|28.41|28.05|28.41|28.05|28.42|28.06|28.41|28.05|5
1598856300000|2020-08-31 06:45:00|28.42|28.06|28.42|28.06|28.42|28.06|28.41|28.05|9
1598856600000|2020-08-31 06:50:00|28.41|28.05|28.4|28.04|28.42|28.06|28.4|28.04|10
1598856900000|2020-08-31 06:55:00|28.41|28.05|28.43|28.07|28.43|28.07|28.41|28.05|7
1598857200000|2020-08-31 07:00:00|28.42|28.06|28.41|28.05|28.42|28.06|28.41|28.05|6
1598857500000|2020-08-31 07:05:00|28.42|28.06|28.41|28.05|28.42|28.06|28.4|28.04|4
1598857800000|2020-08-31 07:10:00|28.4|28.04|28.39|28.03|28.4|28.04|28.39|28.03|4
1598858100000|2020-08-31 07:15:00|28.4|28.04|28.39|28.03|28.4|28.04|28.38|28.02|14
1598858400000|2020-08-31 07:20:00|28.38|28.02|28.38|28.02|28.39|28.03|28.38|28.02|3
1598858700000|2020-08-31 07:25:00|28.37|28.01|28.21|27.85|28.38|28.02|28.2|27.84|82
1598859000000|2020-08-31 07:30:00|28.2|27.84|28.24|27.88|28.26|27.9|28.18|27.82|31
1598859300000|2020-08-31 07:35:00|28.23|27.87|28.23|27.87|28.25|27.89|28.23|27.87|23
1598859600000|2020-08-31 07:40:00|28.22|27.86|28.13|27.77|28.22|27.86|28.11|27.75|48
1598859900000|2020-08-31 07:45:00|28.12|27.76|28.12|27.76|28.13|27.77|28.07|27.71|40
1598860200000|2020-08-31 07:50:00|28.11|27.75|28.17|27.81|28.17|27.81|28.09|27.73|17
1598860500000|2020-08-31 07:55:00|28.16|27.8|28.14|27.78|28.17|27.81|28.13|27.77|37
1598860800000|2020-08-31 08:00:00|28.13|27.77|28.15|27.79|28.15|27.79|28.13|27.77|17
1598861100000|2020-08-31 08:05:00|28.16|27.8|28.09|27.73|28.17|27.81|28.08|27.72|40
1598861400000|2020-08-31 08:10:00|28.08|27.72|28.07|27.71|28.09|27.73|28.04|27.68|27
1598861700000|2020-08-31 08:15:00|28.06|27.7|28.02|27.66|28.07|27.71|28.01|27.65|33
1598862000000|2020-08-31 08:20:00|28.01|27.65|28.02|27.66|28.03|27.67|28.01|27.65|24
1598862300000|2020-08-31 08:25:00|28.01|27.65|28.01|27.65|28.03|27.67|28.01|27.65|15
1598862600000|2020-08-31 08:30:00|28.02|27.66|28.01|27.65|28.02|27.66|27.99|27.63|22
1598862900000|2020-08-31 08:35:00|28.02|27.66|28.03|27.67|28.03|27.67|28.01|27.65|20
1598863200000|2020-08-31 08:40:00|28.02|27.66|28.03|27.67|28.03|27.67|28.02|27.66|4
1598863500000|2020-08-31 08:45:00|28.04|27.68|28.04|27.68|28.06|27.7|28.04|27.68|27
1598863800000|2020-08-31 08:50:00|28.03|27.67|28.04|27.68|28.06|27.7|28.02|27.66|22
1598864100000|2020-08-31 08:55:00|28.05|27.69|28.04|27.68|28.05|27.69|28.04|27.68|10
1598864400000|2020-08-31 09:00:00|28.03|27.67|28.05|27.69|28.05|27.69|28.02|27.66|27
1598864700000|2020-08-31 09:05:00|28.06|27.7|28.06|27.7|28.06|27.7|28.05|27.69|7
1598865000000|2020-08-31 09:10:00|28.05|27.69|28.07|27.71|28.07|27.71|28.05|27.69|11
1598865300000|2020-08-31 09:15:00|28.06|27.7|28.08|27.72|28.08|27.72|28.06|27.7|15
1598865600000|2020-08-31 09:20:00|28.09|27.73|28.12|27.76|28.12|27.76|28.08|27.72|14
1598865900000|2020-08-31 09:25:00|28.13|27.77|28.15|27.79|28.16|27.8|28.12|27.76|23
1598866200000|2020-08-31 09:30:00|28.16|27.8|28.16|27.8|28.16|27.8|28.15|27.79|9
1598866500000|2020-08-31 09:35:00|28.15|27.79|28.21|27.85|28.21|27.85|28.15|27.79|9
1598866800000|2020-08-31 09:40:00|28.2|27.84|28.19|27.83|28.21|27.85|28.19|27.83|12
1598867100000|2020-08-31 09:45:00|28.2|27.84|28.2|27.84|28.2|27.84|28.19|27.83|5
1598867400000|2020-08-31 09:50:00|28.19|27.83|28.18|27.82|28.2|27.84|28.18|27.82|12
1598867700000|2020-08-31 09:55:00|28.19|27.83|28.12|27.76|28.19|27.83|28.12|27.76|22
1598868000000|2020-08-31 10:00:00|28.1|27.74|28.06|27.7|28.1|27.74|28.06|27.7|13
1598868300000|2020-08-31 10:05:00|28.07|27.71|28.1|27.74|28.1|27.74|28.06|27.7|8
1598868600000|2020-08-31 10:10:00|28.09|27.73|28.09|27.73|28.1|27.74|28.08|27.72|11
1598868900000|2020-08-31 10:15:00|28.1|27.74|28.12|27.76|28.16|27.8|28.1|27.74|27
1598869200000|2020-08-31 10:20:00|28.11|27.75|28.16|27.8|28.17|27.81|28.11|27.75|20
1598869500000|2020-08-31 10:25:00|28.17|27.81|28.14|27.78|28.17|27.81|28.13|27.77|19
1598869800000|2020-08-31 10:30:00|28.13|27.77|28.14|27.78|28.14|27.78|28.12|27.76|10
1598870100000|2020-08-31 10:35:00|28.15|27.79|28.17|27.81|28.17|27.81|28.14|27.78|11
1598870400000|2020-08-31 10:40:00|28.16|27.8|28.2|27.84|28.21|27.85|28.16|27.8|13
1598870700000|2020-08-31 10:45:00|28.21|27.85|28.18|27.82|28.21|27.85|28.17|27.81|8
1598871000000|2020-08-31 10:50:00|28.19|27.83|28.17|27.81|28.19|27.83|28.16|27.8|7
1598871300000|2020-08-31 10:55:00|28.16|27.8|28.17|27.81|28.17|27.81|28.15|27.79|10
1598871600000|2020-08-31 11:00:00|28.16|27.8|28.18|27.82|28.18|27.82|28.16|27.8|13
1598871900000|2020-08-31 11:05:00|28.19|27.83|28.2|27.84|28.21|27.85|28.18|27.82|28
1598872200000|2020-08-31 11:10:00|28.21|27.85|28.22|27.86|28.23|27.87|28.21|27.85|6
1598872500000|2020-08-31 11:15:00|28.21|27.85|28.23|27.87|28.23|27.87|28.21|27.85|7
1598872800000|2020-08-31 11:20:00|28.22|27.86|28.24|27.88|28.24|27.88|28.22|27.86|13
1598873100000|2020-08-31 11:25:00|28.25|27.89|28.22|27.86|28.25|27.89|28.22|27.86|6
1598873400000|2020-08-31 11:30:00|28.23|27.87|28.28|27.92|28.29|27.93|28.23|27.87|18
1598873700000|2020-08-31 11:35:00|28.29|27.93|28.34|27.98|28.34|27.98|28.28|27.92|16
1598874000000|2020-08-31 11:40:00|28.33|27.97|28.34|27.98|28.35|27.99|28.32|27.96|30
1598874300000|2020-08-31 11:45:00|28.35|27.99|28.36|28|28.36|28|28.34|27.98|32
1598874600000|2020-08-31 11:50:00|28.35|27.99|28.39|28.03|28.39|28.03|28.35|27.99|17
1598874900000|2020-08-31 11:55:00|28.4|28.04|28.37|28.01|28.41|28.05|28.35|27.99|29
1598875200000|2020-08-31 12:00:00|28.38|28.02|28.31|27.95|28.38|28.02|28.31|27.95|50
1598875500000|2020-08-31 12:05:00|28.29|27.93|28.3|27.94|28.31|27.95|28.29|27.93|31
1598875800000|2020-08-31 12:10:00|28.31|27.95|28.3|27.94|28.32|27.96|28.3|27.94|27
1598876100000|2020-08-31 12:15:00|28.28|27.92|28.32|27.96|28.32|27.96|28.28|27.92|23
1598876400000|2020-08-31 12:20:00|28.31|27.95|28.33|27.97|28.33|27.97|28.31|27.95|13
1598876700000|2020-08-31 12:25:00|28.34|27.98|28.32|27.96|28.34|27.98|28.32|27.96|25
1598877000000|2020-08-31 12:30:00|28.33|27.97|28.23|27.87|28.33|27.97|28.23|27.87|31
1598877300000|2020-08-31 12:35:00|28.22|27.86|28.26|27.9|28.26|27.9|28.22|27.86|15
1598877600000|2020-08-31 12:40:00|28.25|27.89|28.3|27.94|28.3|27.94|28.24|27.88|14
1598877900000|2020-08-31 12:45:00|28.31|27.95|28.31|27.95|28.31|27.95|28.26|27.9|12
1598878200000|2020-08-31 12:50:00|28.32|27.96|28.34|27.98|28.37|28.01|28.31|27.95|19
1598878500000|2020-08-31 12:55:00|28.35|27.99|28.36|28|28.38|28.02|28.34|27.98|30
1598878800000|2020-08-31 13:00:00|28.37|28.01|28.34|27.98|28.37|28.01|28.34|27.98|25
1598879100000|2020-08-31 13:05:00|28.35|27.99|28.35|27.99|28.37|28.01|28.34|27.98|25
1598879400000|2020-08-31 13:10:00|28.36|28|28.4|28.04|28.4|28.04|28.34|27.98|25
1598879700000|2020-08-31 13:15:00|28.41|28.05|28.45|28.09|28.45|28.09|28.4|28.04|35
1598880000000|2020-08-31 13:20:00|28.44|28.08|28.44|28.08|28.46|28.1|28.43|28.07|33
1598880300000|2020-08-31 13:25:00|28.45|28.09|28.48|28.12|28.48|28.12|28.43|28.07|30
1598880600000|2020-08-31 13:30:00|28.49|28.13|28.46|28.1|28.5|28.14|28.46|28.1|26
1598880900000|2020-08-31 13:35:00|28.47|28.11|28.44|28.08|28.47|28.11|28.42|28.06|42
1598881200000|2020-08-31 13:40:00|28.45|28.09|28.43|28.07|28.45|28.09|28.42|28.06|22
1598881500000|2020-08-31 13:45:00|28.42|28.06|28.37|28.01|28.43|28.07|28.36|28|43
1598881800000|2020-08-31 13:50:00|28.36|28|28.37|28.01|28.38|28.02|28.36|28|18
1598882100000|2020-08-31 13:55:00|28.38|28.02|28.36|28|28.39|28.03|28.36|28|11
1598882400000|2020-08-31 14:00:00|28.35|27.99|28.32|27.96|28.36|28|28.3|27.94|12
1598882700000|2020-08-31 14:05:00|28.33|27.97|28.33|27.97|28.34|27.98|28.32|27.96|17
1598883000000|2020-08-31 14:10:00|28.32|27.96|28.32|27.96|28.33|27.97|28.31|27.95|21
1598883300000|2020-08-31 14:15:00|28.31|27.95|28.28|27.92|28.31|27.95|28.27|27.91|12
1598883600000|2020-08-31 14:20:00|28.27|27.91|28.27|27.91|28.28|27.92|28.27|27.91|5
1598883900000|2020-08-31 14:25:00|28.26|27.9|28.25|27.89|28.27|27.91|28.24|27.88|20
1598884200000|2020-08-31 14:30:00|28.24|27.88|28.15|27.79|28.24|27.88|28.15|27.79|41
1598884500000|2020-08-31 14:35:00|28.16|27.8|28.23|27.87|28.23|27.87|28.14|27.78|34
1598884800000|2020-08-31 14:40:00|28.24|27.88|28.23|27.87|28.25|27.89|28.22|27.86|22
1598885100000|2020-08-31 14:45:00|28.24|27.88|28.2|27.84|28.24|27.88|28.19|27.83|20
1598885400000|2020-08-31 14:50:00|28.19|27.83|28.17|27.81|28.2|27.84|28.16|27.8|21
1598885700000|2020-08-31 14:55:00|28.18|27.82|28.24|27.88|28.26|27.9|28.18|27.82|27
1598886000000|2020-08-31 15:00:00|28.23|27.87|28.21|27.85|28.23|27.87|28.19|27.83|35
1598886300000|2020-08-31 15:05:00|28.22|27.86|28.25|27.89|28.26|27.9|28.21|27.85|14
1598886600000|2020-08-31 15:10:00|28.26|27.9|28.26|27.9|28.26|27.9|28.25|27.89|7
1598886900000|2020-08-31 15:15:00|28.25|27.89|28.21|27.85|28.26|27.9|28.2|27.84|30
1598887200000|2020-08-31 15:20:00|28.22|27.86|28.12|27.76|28.23|27.87|28.12|27.76|21
1598887500000|2020-08-31 15:25:00|28.13|27.77|28.11|27.75|28.13|27.77|28.11|27.75|15
1598887800000|2020-08-31 15:30:00|28.09|27.73|28.07|27.71|28.09|27.73|28.07|27.71|13
1598888100000|2020-08-31 15:35:00|28.08|27.72|28.06|27.7|28.08|27.72|28.03|27.67|23
1598888400000|2020-08-31 15:40:00|28.07|27.71|28.1|27.74|28.1|27.74|28.07|27.71|10
1598888700000|2020-08-31 15:45:00|28.11|27.75|28.17|27.81|28.18|27.82|28.11|27.75|27
1598889000000|2020-08-31 15:50:00|28.16|27.8|28.18|27.82|28.18|27.82|28.1|27.74|39
1598889300000|2020-08-31 15:55:00|28.19|27.83|28.23|27.87|28.23|27.87|28.16|27.8|29
1598889600000|2020-08-31 16:00:00|28.24|27.88|28.3|27.94|28.31|27.95|28.24|27.88|35
1598889900000|2020-08-31 16:05:00|28.31|27.95|28.29|27.93|28.36|28|28.29|27.93|56
1598890200000|2020-08-31 16:10:00|28.3|27.94|28.29|27.93|28.32|27.96|28.29|27.93|42
1598890500000|2020-08-31 16:15:00|28.28|27.92|28.29|27.93|28.29|27.93|28.24|27.88|27
1598890800000|2020-08-31 16:20:00|28.28|27.92|28.31|27.95|28.32|27.96|28.28|27.92|25
1598891100000|2020-08-31 16:25:00|28.32|27.96|28.3|27.94|28.33|27.97|28.29|27.93|15
1598891400000|2020-08-31 16:30:00|28.29|27.93|28.3|27.94|28.33|27.97|28.27|27.91|23
1598891700000|2020-08-31 16:35:00|28.29|27.93|28.44|28.08|28.44|28.08|28.29|27.93|37
1598892000000|2020-08-31 16:40:00|28.45|28.09|28.44|28.08|28.45|28.09|28.39|28.03|52
1598892300000|2020-08-31 16:45:00|28.43|28.07|28.41|28.05|28.43|28.07|28.36|28|35
1598892600000|2020-08-31 16:50:00|28.4|28.04|28.44|28.08|28.46|28.1|28.4|28.04|35
1598892900000|2020-08-31 16:55:00|28.45|28.09|28.44|28.08|28.46|28.1|28.43|28.07|28
1598893200000|2020-08-31 17:00:00|28.43|28.07|28.37|28.01|28.44|28.08|28.35|27.99|19
1598893500000|2020-08-31 17:05:00|28.38|28.02|28.45|28.09|28.48|28.12|28.38|28.02|38
1598893800000|2020-08-31 17:10:00|28.46|28.1|28.47|28.11|28.48|28.12|28.43|28.07|20
1598894100000|2020-08-31 17:15:00|28.48|28.12|28.48|28.12|28.5|28.14|28.47|28.11|13
1598894400000|2020-08-31 17:20:00|28.49|28.13|28.49|28.13|28.5|28.14|28.48|28.12|15
1598894700000|2020-08-31 17:25:00|28.48|28.12|28.43|28.07|28.49|28.13|28.42|28.06|27
1598895000000|2020-08-31 17:30:00|28.42|28.06|28.49|28.13|28.49|28.13|28.41|28.05|24
1598895300000|2020-08-31 17:35:00|28.5|28.14|28.49|28.13|28.5|28.14|28.48|28.12|32
1598895600000|2020-08-31 17:40:00|28.48|28.12|28.5|28.14|28.5|28.14|28.48|28.12|29
1598895900000|2020-08-31 17:45:00|28.49|28.13|28.49|28.13|28.5|28.14|28.47|28.11|28
1598896200000|2020-08-31 17:50:00|28.48|28.12|28.51|28.15|28.52|28.16|28.48|28.12|16
1598896500000|2020-08-31 17:55:00|28.5|28.14|28.45|28.09|28.51|28.15|28.45|28.09|29
1598896800000|2020-08-31 18:00:00|28.44|28.08|28.47|28.11|28.47|28.11|28.41|28.05|12
1598897100000|2020-08-31 18:05:00|28.48|28.12|28.47|28.11|28.5|28.14|28.46|28.1|12
1598897400000|2020-08-31 18:10:00|28.46|28.1|28.47|28.11|28.47|28.11|28.45|28.09|12
1598897700000|2020-08-31 18:15:00|28.46|28.1|28.48|28.12|28.48|28.12|28.44|28.08|18
1598898000000|2020-08-31 18:20:00|28.47|28.11|28.49|28.13|28.51|28.15|28.46|28.1|15
1598898300000|2020-08-31 18:25:00|28.5|28.14|28.5|28.14|28.52|28.16|28.49|28.13|15
1598898600000|2020-08-31 18:30:00|28.51|28.15|28.5|28.14|28.52|28.16|28.48|28.12|20
1598898900000|2020-08-31 18:35:00|28.51|28.15|28.5|28.14|28.51|28.15|28.47|28.11|39
1598899200000|2020-08-31 18:40:00|28.49|28.13|28.48|28.12|28.5|28.14|28.47|28.11|12
1598899500000|2020-08-31 18:45:00|28.49|28.13|28.44|28.08|28.49|28.13|28.44|28.08|24
1598899800000|2020-08-31 18:50:00|28.43|28.07|28.4|28.04|28.44|28.08|28.36|28|35
1598900100000|2020-08-31 18:55:00|28.38|28.02|28.44|28.08|28.46|28.1|28.36|28|33
1598900400000|2020-08-31 19:00:00|28.43|28.07|28.42|28.06|28.44|28.08|28.42|28.06|8
1598900700000|2020-08-31 19:05:00|28.43|28.07|28.45|28.09|28.45|28.09|28.42|28.06|9
1598901000000|2020-08-31 19:10:00|28.46|28.1|28.49|28.13|28.49|28.13|28.46|28.1|10
1598901300000|2020-08-31 19:15:00|28.5|28.14|28.52|28.16|28.52|28.16|28.49|28.13|19
1598901600000|2020-08-31 19:20:00|28.51|28.15|28.48|28.12|28.52|28.16|28.48|28.12|22
1598901900000|2020-08-31 19:25:00|28.47|28.11|28.47|28.11|28.47|28.11|28.41|28.05|30
1598902200000|2020-08-31 19:30:00|28.48|28.12|28.5|28.14|28.5|28.14|28.48|28.12|9
1598902500000|2020-08-31 19:35:00|28.49|28.13|28.46|28.1|28.51|28.15|28.46|28.1|19
1598902800000|2020-08-31 19:40:00|28.47|28.11|28.46|28.1|28.47|28.11|28.44|28.08|14
1598903100000|2020-08-31 19:45:00|28.47|28.11|28.47|28.11|28.48|28.12|28.46|28.1|15
1598903400000|2020-08-31 19:50:00|28.46|28.1|28.48|28.12|28.48|28.12|28.46|28.1|8
1598903700000|2020-08-31 19:55:00|28.46|28.1|28.45|28.09|28.46|28.1|28.44|28.08|41
1598904000000|2020-08-31 20:00:00|28.44|28.08|28.44|28.08|28.45|28.09|28.42|28.06|28
1598904300000|2020-08-31 20:05:00|28.43|28.07|28.4|28.04|28.43|28.07|28.39|28.03|43
1598904600000|2020-08-31 20:10:00|28.39|28.03|28.34|27.98|28.4|28.04|28.31|27.95|74
1598904900000|2020-08-31 20:15:00|28.34|27.98|28.26|27.9|28.34|27.98|28.21|27.85|87
1598905200000|2020-08-31 20:20:00|28.25|27.89|28.24|27.88|28.25|27.89|28.13|27.77|99
1598905500000|2020-08-31 20:25:00|28.23|27.87|28.18|27.82|28.24|27.88|28.18|27.82|89
1598905800000|2020-08-31 20:30:00|28.17|27.81|28.16|27.8|28.19|27.83|28.15|27.79|47
1598906100000|2020-08-31 20:35:00|28.17|27.81|28.2|27.84|28.23|27.87|28.16|27.8|32
1598906400000|2020-08-31 20:40:00|28.21|27.85|28.2|27.84|28.21|27.85|28.18|27.82|12
1598906700000|2020-08-31 20:45:00|28.19|27.83|28.2|27.84|28.2|27.84|28.18|27.82|10
1598907000000|2020-08-31 20:50:00|28.21|27.85|28.24|27.88|28.25|27.89|28.2|27.84|10
1598907300000|2020-08-31 20:55:00|28.25|27.89|28.21|27.85|28.25|27.89|28.2|27.84|37
1598907600000|2020-08-31 21:00:00|28.2|27.84|28.26|27.9|28.28|27.92|28.2|27.84|53
1598907900000|2020-08-31 21:05:00|28.25|27.89|28.23|27.87|28.26|27.9|28.22|27.86|9
1598908200000|2020-08-31 21:10:00|28.24|27.88|28.22|27.86|28.24|27.88|28.2|27.84|14
1598908500000|2020-08-31 21:15:00|28.23|27.87|28.25|27.89|28.25|27.89|28.19|27.83|22
1598908800000|2020-08-31 21:20:00|28.26|27.9|28.28|27.92|28.28|27.92|28.26|27.9|7
1598909100000|2020-08-31 21:25:00|28.27|27.91|28.28|27.92|28.28|27.92|28.26|27.9|10
1598909400000|2020-08-31 21:30:00|28.26|27.9|28.28|27.92|28.28|27.92|28.26|27.9|4
1598909700000|2020-08-31 21:35:00|28.27|27.91|28.3|27.94|28.31|27.95|28.26|27.9|24
1598910000000|2020-08-31 21:40:00|28.31|27.95|28.33|27.97|28.34|27.98|28.3|27.94|17
1598910300000|2020-08-31 21:45:00|28.32|27.96|28.25|27.89|28.33|27.97|28.25|27.89|14
1598910600000|2020-08-31 21:50:00|28.24|27.88|28.14|27.78|28.25|27.89|28.1|27.74|34
1598910900000|2020-08-31 21:55:00|28.13|27.77|28.07|27.71|28.13|27.77|28.07|27.71|8
1598911200000|2020-08-31 22:00:00|28.06|27.7|28.15|27.79|28.15|27.79|28.06|27.7|12
1598911500000|2020-08-31 22:05:00|28.16|27.8|28.24|27.88|28.24|27.88|28.16|27.8|13
1598911800000|2020-08-31 22:10:00|28.23|27.87|28.29|27.93|28.29|27.93|28.23|27.87|17
1598912100000|2020-08-31 22:15:00|28.3|27.94|28.28|27.92|28.33|27.97|28.26|27.9|32
1598912400000|2020-08-31 22:20:00|28.29|27.93|28.31|27.95|28.32|27.96|28.27|27.91|19
1598912700000|2020-08-31 22:25:00|28.32|27.96|28.4|28.04|28.4|28.04|28.32|27.96|17
1598913000000|2020-08-31 22:30:00|28.39|28.03|28.34|27.98|28.4|28.04|28.33|27.97|17
1598913300000|2020-08-31 22:35:00|28.33|27.97|28.37|28.01|28.39|28.03|28.29|27.93|40
1598913600000|2020-08-31 22:40:00|28.36|28|28.35|27.99|28.37|28.01|28.33|27.97|10
1598913900000|2020-08-31 22:45:00|28.34|27.98|28.38|28.02|28.38|28.02|28.34|27.98|11
1598914200000|2020-08-31 22:50:00|28.37|28.01|28.36|28|28.38|28.02|28.35|27.99|13
1598914500000|2020-08-31 22:55:00|28.35|27.99|28.31|27.95|28.36|28|28.31|27.95|31
1598914800000|2020-08-31 23:00:00|28.33|27.97|28.3|27.94|28.33|27.97|28.28|27.92|21
1598915100000|2020-08-31 23:05:00|28.29|27.93|28.38|28.02|28.38|28.02|28.29|27.93|23
1598915400000|2020-08-31 23:10:00|28.39|28.03|28.4|28.04|28.41|28.05|28.38|28.02|34
1598915700000|2020-08-31 23:15:00|28.39|28.03|28.45|28.09|28.45|28.09|28.37|28.01|51
1598916000000|2020-08-31 23:20:00|28.44|28.08|28.47|28.11|28.49|28.13|28.44|28.08|22
1598916300000|2020-08-31 23:25:00|28.48|28.12|28.47|28.11|28.48|28.12|28.45|28.09|20
1598916600000|2020-08-31 23:30:00|28.48|28.12|28.55|28.19|28.56|28.2|28.48|28.12|23
1598916900000|2020-08-31 23:35:00|28.54|28.18|28.52|28.16|28.55|28.19|28.52|28.16|15
1598917200000|2020-08-31 23:40:00|28.51|28.15|28.43|28.07|28.51|28.15|28.41|28.05|54
1598917500000|2020-08-31 23:45:00|28.42|28.06|28.38|28.02|28.44|28.08|28.38|28.02|47
1598917800000|2020-08-31 23:50:00|28.39|28.03|28.33|27.97|28.39|28.03|28.33|27.97|45
1598918100000|2020-08-31 23:55:00|28.34|27.98|28.32|27.96|28.34|27.98|28.27|27.91|21
1598918400000|2020-09-01 00:00:00|28.31|27.95|28.23|27.87|28.33|27.97|28.22|27.86|67
1598918700000|2020-09-01 00:05:00|28.22|27.86|28.15|27.79|28.23|27.87|28.12|27.76|73
1598919000000|2020-09-01 00:10:00|28.16|27.8|28.13|27.77|28.21|27.85|28.12|27.76|50
1598919300000|2020-09-01 00:15:00|28.14|27.78|28.13|27.77|28.18|27.82|28.09|27.73|70
1598919600000|2020-09-01 00:20:00|28.12|27.76|27.92|27.56|28.12|27.76|27.8|27.44|217
1598919900000|2020-09-01 00:25:00|27.93|27.57|28|27.64|28.01|27.65|27.93|27.57|72
1598920200000|2020-09-01 00:30:00|27.99|27.63|27.98|27.62|28|27.64|27.97|27.61|33
1598920500000|2020-09-01 00:35:00|27.96|27.6|28.05|27.69|28.05|27.69|27.96|27.6|26
1598920800000|2020-09-01 00:40:00|28.06|27.7|28.02|27.66|28.09|27.73|27.98|27.62|26
1598921100000|2020-09-01 00:45:00|28.03|27.67|28.09|27.73|28.09|27.73|28.02|27.66|35
1598921400000|2020-09-01 00:50:00|28.08|27.72|28.07|27.71|28.09|27.73|28.03|27.67|18
1598921700000|2020-09-01 00:55:00|28.08|27.72|28.06|27.7|28.1|27.74|28.06|27.7|21
1598922000000|2020-09-01 01:00:00|28.05|27.69|28.1|27.74|28.1|27.74|28.05|27.69|10
1598922300000|2020-09-01 01:05:00|28.11|27.75|28.1|27.74|28.12|27.76|28.08|27.72|17
1598922600000|2020-09-01 01:10:00|28.11|27.75|28.11|27.75|28.12|27.76|28.1|27.74|17
1598922900000|2020-09-01 01:15:00|28.1|27.74|28.09|27.73|28.11|27.75|28.05|27.69|32
1598923200000|2020-09-01 01:20:00|28.1|27.74|28.15|27.79|28.17|27.81|28.08|27.72|28
1598923500000|2020-09-01 01:25:00|28.14|27.78|28.18|27.82|28.2|27.84|28.13|27.77|29
1598923800000|2020-09-01 01:30:00|28.19|27.83|28.19|27.83|28.2|27.84|28.18|27.82|17
1598924100000|2020-09-01 01:35:00|28.18|27.82|28.2|27.84|28.2|27.84|28.18|27.82|17
1598924400000|2020-09-01 01:40:00|28.21|27.85|28.2|27.84|28.22|27.86|28.19|27.83|31
1598924700000|2020-09-01 01:45:00|28.19|27.83|28.25|27.89|28.25|27.89|28.18|27.82|21
1598925000000|2020-09-01 01:50:00|28.26|27.9|28.29|27.93|28.33|27.97|28.26|27.9|36
1598925300000|2020-09-01 01:55:00|28.28|27.92|28.35|27.99|28.36|28|28.28|27.92|31
1598925600000|2020-09-01 02:00:00|28.36|28|28.28|27.92|28.38|28.02|28.28|27.92|21
1598925900000|2020-09-01 02:05:00|28.29|27.93|28.37|28.01|28.38|28.02|28.29|27.93|15
1598926200000|2020-09-01 02:10:00|28.38|28.02|28.38|28.02|28.39|28.03|28.36|28|21
1598926500000|2020-09-01 02:15:00|28.39|28.03|28.34|27.98|28.4|28.04|28.33|27.97|26
1598926800000|2020-09-01 02:20:00|28.35|27.99|28.36|28|28.36|28|28.26|27.9|39
1598927100000|2020-09-01 02:25:00|28.35|27.99|28.28|27.92|28.35|27.99|28.26|27.9|41
1598927400000|2020-09-01 02:30:00|28.29|27.93|28.28|27.92|28.29|27.93|28.26|27.9|35
1598927700000|2020-09-01 02:35:00|28.29|27.93|28.34|27.98|28.35|27.99|28.29|27.93|12
1598928000000|2020-09-01 02:40:00|28.33|27.97|28.27|27.91|28.33|27.97|28.27|27.91|36
1598928300000|2020-09-01 02:45:00|28.28|27.92|28.29|27.93|28.33|27.97|28.28|27.92|12
1598928600000|2020-09-01 02:50:00|28.28|27.92|28.35|27.99|28.36|28|28.28|27.92|18
1598928900000|2020-09-01 02:55:00|28.36|28|28.36|28|28.36|28|28.35|27.99|5
1598929200000|2020-09-01 03:00:00|28.37|28.01|28.29|27.93|28.39|28.03|28.29|27.93|26
1598929500000|2020-09-01 03:05:00|28.3|27.94|28.34|27.98|28.35|27.99|28.28|27.92|34
1598929800000|2020-09-01 03:10:00|28.35|27.99|28.39|28.03|28.39|28.03|28.34|27.98|13
1598930100000|2020-09-01 03:15:00|28.38|28.02|28.41|28.05|28.41|28.05|28.37|28.01|26
1598930400000|2020-09-01 03:20:00|28.4|28.04|28.43|28.07|28.44|28.08|28.4|28.04|20
1598930700000|2020-09-01 03:25:00|28.42|28.06|28.51|28.15|28.51|28.15|28.41|28.05|32
1598931000000|2020-09-01 03:30:00|28.5|28.14|28.52|28.16|28.52|28.16|28.47|28.11|29
1598931300000|2020-09-01 03:35:00|28.53|28.17|28.51|28.15|28.55|28.19|28.48|28.12|35
1598931600000|2020-09-01 03:40:00|28.5|28.14|28.45|28.09|28.54|28.18|28.43|28.07|52
1598931900000|2020-09-01 03:45:00|28.46|28.1|28.48|28.12|28.5|28.14|28.45|28.09|19
1598932200000|2020-09-01 03:50:00|28.47|28.11|28.52|28.16|28.55|28.19|28.47|28.11|49
1598932500000|2020-09-01 03:55:00|28.53|28.17|28.53|28.17|28.55|28.19|28.52|28.16|33
1598932800000|2020-09-01 04:00:00|28.54|28.18|28.5|28.14|28.55|28.19|28.47|28.11|39
1598933100000|2020-09-01 04:05:00|28.49|28.13|28.51|28.15|28.52|28.16|28.48|28.12|25
1598933400000|2020-09-01 04:10:00|28.5|28.14|28.5|28.14|28.51|28.15|28.49|28.13|10
1598933700000|2020-09-01 04:15:00|28.51|28.15|28.47|28.11|28.51|28.15|28.47|28.11|13
1598934000000|2020-09-01 04:20:00|28.46|28.1|28.4|28.04|28.47|28.11|28.39|28.03|49
1598934300000|2020-09-01 04:25:00|28.41|28.05|28.39|28.03|28.42|28.06|28.37|28.01|27
1598934600000|2020-09-01 04:30:00|28.38|28.02|28.4|28.04|28.44|28.08|28.38|28.02|50
1598934900000|2020-09-01 04:35:00|28.41|28.05|28.53|28.17|28.53|28.17|28.41|28.05|25
1598935200000|2020-09-01 04:40:00|28.52|28.16|28.5|28.14|28.52|28.16|28.45|28.09|33
1598935500000|2020-09-01 04:45:00|28.51|28.15|28.48|28.12|28.52|28.16|28.48|28.12|13
1598935800000|2020-09-01 04:50:00|28.44|28.08|28.5|28.14|28.51|28.15|28.44|28.08|33
1598936100000|2020-09-01 04:55:00|28.49|28.13|28.52|28.16|28.53|28.17|28.49|28.13|29
1598936400000|2020-09-01 05:00:00|28.53|28.17|28.74|28.38|28.75|28.39|28.52|28.16|61
1598936700000|2020-09-01 05:05:00|28.73|28.37|29.04|28.68|29.04|28.68|28.73|28.37|112
1598937000000|2020-09-01 05:10:00|29.05|28.69|29.11|28.75|29.12|28.76|28.95|28.59|75
1598937300000|2020-09-01 05:15:00|29.1|28.74|29.13|28.77|29.14|28.78|29.04|28.68|33
1598937600000|2020-09-01 05:20:00|29.12|28.76|29.04|28.68|29.16|28.8|29.01|28.65|62
1598937900000|2020-09-01 05:25:00|29.05|28.69|28.96|28.6|29.05|28.69|28.89|28.53|52
1598938200000|2020-09-01 05:30:00|28.97|28.61|29.01|28.65|29.04|28.68|28.96|28.6|43
1598938500000|2020-09-01 05:35:00|29|28.64|29.1|28.74|29.1|28.74|29|28.64|41
1598938800000|2020-09-01 05:40:00|29.11|28.75|29.07|28.71|29.16|28.8|29.04|28.68|40
1598939100000|2020-09-01 05:45:00|29.08|28.72|29.19|28.83|29.26|28.9|29.08|28.72|79
1598939400000|2020-09-01 05:50:00|29.18|28.82|29.24|28.88|29.24|28.88|29.07|28.71|73
1598939700000|2020-09-01 05:55:00|29.25|28.89|29.28|28.92|29.34|28.98|29.24|28.88|71
1598940000000|2020-09-01 06:00:00|29.29|28.93|29.23|28.87|29.38|29.02|29.22|28.86|125
1598940300000|2020-09-01 06:05:00|29.22|28.86|29.23|28.87|29.24|28.88|29.18|28.82|67
1598940600000|2020-09-01 06:10:00|29.24|28.88|29.21|28.85|29.24|28.88|29.15|28.79|53
1598940900000|2020-09-01 06:15:00|29.24|28.88|29.26|28.9|29.3|28.94|29.24|28.88|47
1598941200000|2020-09-01 06:20:00|29.27|28.91|29.25|28.89|29.33|28.97|29.21|28.85|74
1598941500000|2020-09-01 06:25:00|29.26|28.9|29.31|28.95|29.32|28.96|29.25|28.89|69
1598941800000|2020-09-01 06:30:00|29.3|28.94|29.36|29|29.37|29.01|29.29|28.93|39
1598942100000|2020-09-01 06:35:00|29.37|29.01|29.53|29.17|29.54|29.18|29.37|29.01|69
1598942400000|2020-09-01 06:40:00|29.52|29.16|29.61|29.25|29.68|29.32|29.52|29.16|80
1598942700000|2020-09-01 06:45:00|29.6|29.24|29.64|29.28|29.65|29.29|29.57|29.21|112
1598943000000|2020-09-01 06:50:00|29.65|29.29|29.62|29.26|29.66|29.3|29.57|29.21|71
1598943300000|2020-09-01 06:55:00|29.64|29.28|29.62|29.26|29.67|29.31|29.58|29.22|57
1598943600000|2020-09-01 07:00:00|29.64|29.28|29.63|29.27|29.66|29.3|29.61|29.25|65
1598943900000|2020-09-01 07:05:00|29.62|29.26|29.54|29.18|29.64|29.28|29.53|29.17|63
1598944200000|2020-09-01 07:10:00|29.53|29.17|29.47|29.11|29.55|29.19|29.45|29.09|41
1598944500000|2020-09-01 07:15:00|29.46|29.1|29.62|29.26|29.67|29.31|29.46|29.1|59
1598944800000|2020-09-01 07:20:00|29.63|29.27|29.56|29.2|29.63|29.27|29.53|29.17|87
1598945100000|2020-09-01 07:25:00|29.55|29.19|29.6|29.24|29.63|29.27|29.55|29.19|67
1598945400000|2020-09-01 07:30:00|29.61|29.25|29.58|29.22|29.64|29.28|29.58|29.22|44
1598945700000|2020-09-01 07:35:00|29.59|29.23|29.6|29.24|29.62|29.26|29.58|29.22|50
1598946000000|2020-09-01 07:40:00|29.59|29.23|29.61|29.25|29.65|29.29|29.59|29.23|36
1598946300000|2020-09-01 07:45:00|29.62|29.26|29.67|29.31|29.67|29.31|29.61|29.25|47
1598946600000|2020-09-01 07:50:00|29.66|29.3|29.65|29.29|29.67|29.31|29.63|29.27|40
1598946900000|2020-09-01 07:55:00|29.64|29.28|29.66|29.3|29.67|29.31|29.62|29.26|37
1598947200000|2020-09-01 08:00:00|29.67|29.31|29.64|29.28|29.73|29.37|29.64|29.28|92
1598947500000|2020-09-01 08:05:00|29.63|29.27|29.58|29.22|29.66|29.3|29.57|29.21|73
1598947800000|2020-09-01 08:10:00|29.57|29.21|29.48|29.12|29.57|29.21|29.44|29.08|71
1598948100000|2020-09-01 08:15:00|29.47|29.11|29.57|29.21|29.58|29.22|29.44|29.08|93
1598948400000|2020-09-01 08:20:00|29.58|29.22|29.52|29.16|29.6|29.24|29.52|29.16|55
1598948700000|2020-09-01 08:25:00|29.51|29.15|29.48|29.12|29.59|29.23|29.48|29.12|37
1598949000000|2020-09-01 08:30:00|29.49|29.13|29.55|29.19|29.58|29.22|29.49|29.13|62
1598949300000|2020-09-01 08:35:00|29.54|29.18|29.45|29.09|29.54|29.18|29.45|29.09|32
1598949600000|2020-09-01 08:40:00|29.46|29.1|29.39|29.03|29.49|29.13|29.39|29.03|36
1598949900000|2020-09-01 08:45:00|29.4|29.04|29.39|29.03|29.42|29.06|29.35|28.99|36
1598950200000|2020-09-01 08:50:00|29.4|29.04|29.33|28.97|29.43|29.07|29.33|28.97|55
1598950500000|2020-09-01 08:55:00|29.34|28.98|29.42|29.06|29.44|29.08|29.34|28.98|55
1598950800000|2020-09-01 09:00:00|29.43|29.07|29.36|29|29.44|29.08|29.32|28.96|41
1598951100000|2020-09-01 09:05:00|29.35|28.99|29.38|29.02|29.4|29.04|29.34|28.98|44
1598951400000|2020-09-01 09:10:00|29.39|29.03|29.33|28.97|29.4|29.04|29.3|28.94|49
1598951700000|2020-09-01 09:15:00|29.34|28.98|29.31|28.95|29.35|28.99|29.28|28.92|33
1598952000000|2020-09-01 09:20:00|29.32|28.96|29.26|28.9|29.37|29.01|29.23|28.87|64
1598952300000|2020-09-01 09:25:00|29.25|28.89|29.25|28.89|29.31|28.95|29.24|28.88|41
1598952600000|2020-09-01 09:30:00|29.24|28.88|29.4|29.04|29.4|29.04|29.21|28.85|63
1598952900000|2020-09-01 09:35:00|29.39|29.03|29.38|29.02|29.41|29.05|29.33|28.97|80
1598953200000|2020-09-01 09:40:00|29.37|29.01|29.21|28.85|29.38|29.02|29.21|28.85|98
1598953500000|2020-09-01 09:45:00|29.2|28.84|29.25|28.89|29.31|28.95|29.2|28.84|91
1598953800000|2020-09-01 09:50:00|29.24|28.88|29.32|28.96|29.32|28.96|29.21|28.85|54
1598954100000|2020-09-01 09:55:00|29.31|28.95|29.3|28.94|29.4|29.04|29.3|28.94|52
1598954400000|2020-09-01 10:00:00|29.31|28.95|29.35|28.99|29.37|29.01|29.29|28.93|65
1598954700000|2020-09-01 10:05:00|29.36|29|29.28|28.92|29.36|29|29.26|28.9|71
1598955000000|2020-09-01 10:10:00|29.27|28.91|29.29|28.93|29.3|28.94|29.27|28.91|33
1598955300000|2020-09-01 10:15:00|29.28|28.92|29.35|28.99|29.38|29.02|29.28|28.92|47
1598955600000|2020-09-01 10:20:00|29.34|28.98|29.31|28.95|29.35|28.99|29.28|28.92|54
1598955900000|2020-09-01 10:25:00|29.3|28.94|29.28|28.92|29.3|28.94|29.26|28.9|50
1598956200000|2020-09-01 10:30:00|29.29|28.93|29.27|28.91|29.29|28.93|29.26|28.9|43
1598956500000|2020-09-01 10:35:00|29.26|28.9|29.32|28.96|29.33|28.97|29.26|28.9|52
1598956800000|2020-09-01 10:40:00|29.31|28.95|29.34|28.98|29.35|28.99|29.29|28.93|30
1598957100000|2020-09-01 10:45:00|29.35|28.99|29.33|28.97|29.37|29.01|29.31|28.95|47
1598957400000|2020-09-01 10:50:00|29.32|28.96|29.38|29.02|29.42|29.06|29.31|28.95|57
1598957700000|2020-09-01 10:55:00|29.39|29.03|29.51|29.15|29.51|29.15|29.39|29.03|47
1598958000000|2020-09-01 11:00:00|29.52|29.16|29.4|29.04|29.52|29.16|29.4|29.04|51
1598958300000|2020-09-01 11:05:00|29.41|29.05|29.32|28.96|29.41|29.05|29.32|28.96|48
1598958600000|2020-09-01 11:10:00|29.33|28.97|29.32|28.96|29.36|29|29.3|28.94|32
1598958900000|2020-09-01 11:15:00|29.33|28.97|29.31|28.95|29.34|28.98|29.3|28.94|22
1598959200000|2020-09-01 11:20:00|29.32|28.96|29.25|28.89|29.32|28.96|29.24|28.88|51
1598959500000|2020-09-01 11:25:00|29.26|28.9|29.24|28.88|29.27|28.91|29.23|28.87|37
1598959800000|2020-09-01 11:30:00|29.23|28.87|29.27|28.91|29.27|28.91|29.23|28.87|47
1598960100000|2020-09-01 11:35:00|29.26|28.9|29.24|28.88|29.27|28.91|29.21|28.85|38
1598960400000|2020-09-01 11:40:00|29.23|28.87|29.3|28.94|29.3|28.94|29.23|28.87|62
1598960700000|2020-09-01 11:45:00|29.31|28.95|29.27|28.91|29.31|28.95|29.26|28.9|51
1598961000000|2020-09-01 11:50:00|29.26|28.9|29.18|28.82|29.27|28.91|29.16|28.8|44
1598961300000|2020-09-01 11:55:00|29.17|28.81|29.19|28.83|29.2|28.84|29.09|28.73|73
1598961600000|2020-09-01 12:00:00|29.18|28.82|29.1|28.74|29.18|28.82|29.1|28.74|65
1598961900000|2020-09-01 12:05:00|29.09|28.73|29.09|28.73|29.15|28.79|29.08|28.72|33
1598962200000|2020-09-01 12:10:00|29.08|28.72|29.13|28.77|29.13|28.77|29.08|28.72|30
1598962500000|2020-09-01 12:15:00|29.12|28.76|29.1|28.74|29.13|28.77|29.07|28.71|41
1598962800000|2020-09-01 12:20:00|29.09|28.73|29.11|28.75|29.12|28.76|29.07|28.71|56
1598963100000|2020-09-01 12:25:00|29.1|28.74|29.08|28.72|29.14|28.78|29.08|28.72|33
1598963400000|2020-09-01 12:30:00|29.09|28.73|29.13|28.77|29.17|28.81|29.09|28.73|35
1598963700000|2020-09-01 12:35:00|29.14|28.78|29.16|28.8|29.18|28.82|29.14|28.78|43
1598964000000|2020-09-01 12:40:00|29.15|28.79|29.2|28.84|29.2|28.84|29.15|28.79|26
1598964300000|2020-09-01 12:45:00|29.21|28.85|29.2|28.84|29.26|28.9|29.19|28.83|32
1598964600000|2020-09-01 12:50:00|29.21|28.85|29.24|28.88|29.24|28.88|29.2|28.84|28
1598964900000|2020-09-01 12:55:00|29.23|28.87|29.23|28.87|29.24|28.88|29.21|28.85|37
1598965200000|2020-09-01 13:00:00|29.22|28.86|29.2|28.84|29.24|28.88|29.2|28.84|19
1598965500000|2020-09-01 13:05:00|29.19|28.83|29.11|28.75|29.19|28.83|29.11|28.75|41
1598965800000|2020-09-01 13:10:00|29.1|28.74|29.18|28.82|29.19|28.83|29.09|28.73|32
1598966100000|2020-09-01 13:15:00|29.19|28.83|29.26|28.9|29.26|28.9|29.19|28.83|18
1598966400000|2020-09-01 13:20:00|29.24|28.88|29.21|28.85|29.28|28.92|29.2|28.84|48
1598966700000|2020-09-01 13:25:00|29.2|28.84|29.19|28.83|29.2|28.84|29.16|28.8|48
1598967000000|2020-09-01 13:30:00|29.18|28.82|29.19|28.83|29.2|28.84|29.17|28.81|27
1598967300000|2020-09-01 13:35:00|29.2|28.84|29.15|28.79|29.21|28.85|29.14|28.78|16
1598967600000|2020-09-01 13:40:00|29.16|28.8|29.11|28.75|29.16|28.8|29.11|28.75|28
1598967900000|2020-09-01 13:45:00|29.12|28.76|29.19|28.83|29.19|28.83|29.12|28.76|14
1598968200000|2020-09-01 13:50:00|29.18|28.82|29.12|28.76|29.19|28.83|29.12|28.76|15
1598968500000|2020-09-01 13:55:00|29.13|28.77|29.13|28.77|29.15|28.79|29.11|28.75|28
1598968800000|2020-09-01 14:00:00|29.14|28.78|28.96|28.6|29.17|28.81|28.91|28.55|112
1598969100000|2020-09-01 14:05:00|28.95|28.59|29.01|28.65|29.03|28.67|28.87|28.51|118
1598969400000|2020-09-01 14:10:00|29|28.64|29.04|28.68|29.08|28.72|28.98|28.62|52
1598969700000|2020-09-01 14:15:00|29.05|28.69|28.96|28.6|29.07|28.71|28.96|28.6|34
1598970000000|2020-09-01 14:20:00|28.95|28.59|29.05|28.69|29.07|28.71|28.95|28.59|40
1598970300000|2020-09-01 14:25:00|29.06|28.7|29.08|28.72|29.08|28.72|29.06|28.7|23
1598970600000|2020-09-01 14:30:00|29.07|28.71|29.09|28.73|29.11|28.75|29.06|28.7|15
1598970900000|2020-09-01 14:35:00|29.1|28.74|29.22|28.86|29.22|28.86|29.1|28.74|29
1598971200000|2020-09-01 14:40:00|29.23|28.87|29.23|28.87|29.24|28.88|29.22|28.86|9
1598971500000|2020-09-01 14:45:00|29.22|28.86|29.29|28.93|29.31|28.95|29.22|28.86|32
1598971800000|2020-09-01 14:50:00|29.28|28.92|29.38|29.02|29.39|29.03|29.28|28.92|62
1598972100000|2020-09-01 14:55:00|29.37|29.01|29.43|29.07|29.43|29.07|29.36|29|39
1598972400000|2020-09-01 15:00:00|29.42|29.06|29.47|29.11|29.48|29.12|29.41|29.05|38
1598972700000|2020-09-01 15:05:00|29.46|29.1|29.49|29.13|29.49|29.13|29.45|29.09|75
1598973000000|2020-09-01 15:10:00|29.5|29.14|29.47|29.11|29.51|29.15|29.43|29.07|65
1598973300000|2020-09-01 15:15:00|29.46|29.1|29.52|29.16|29.53|29.17|29.42|29.06|46
1598973600000|2020-09-01 15:20:00|29.51|29.15|29.58|29.22|29.59|29.23|29.5|29.14|37
1598973900000|2020-09-01 15:25:00|29.59|29.23|29.44|29.08|29.59|29.23|29.42|29.06|111
1598974200000|2020-09-01 15:30:00|29.45|29.09|29.44|29.08|29.45|29.09|29.4|29.04|44
1598974500000|2020-09-01 15:35:00|29.45|29.09|29.46|29.1|29.52|29.16|29.44|29.08|38
1598974800000|2020-09-01 15:40:00|29.47|29.11|29.52|29.16|29.52|29.16|29.45|29.09|59
1598975100000|2020-09-01 15:45:00|29.53|29.17|29.52|29.16|29.54|29.18|29.49|29.13|48
1598975400000|2020-09-01 15:50:00|29.53|29.17|29.57|29.21|29.57|29.21|29.5|29.14|68
1598975700000|2020-09-01 15:55:00|29.58|29.22|29.63|29.27|29.63|29.27|29.56|29.2|48
1598976000000|2020-09-01 16:00:00|29.64|29.28|29.46|29.1|29.68|29.32|29.44|29.08|110
1598976300000|2020-09-01 16:05:00|29.47|29.11|29.65|29.29|29.65|29.29|29.47|29.11|40
1598976600000|2020-09-01 16:10:00|29.64|29.28|29.68|29.32|29.69|29.33|29.62|29.26|51
1598976900000|2020-09-01 16:15:00|29.67|29.31|29.59|29.23|29.68|29.32|29.57|29.21|44
1598977200000|2020-09-01 16:20:00|29.58|29.22|29.54|29.18|29.62|29.26|29.53|29.17|80
1598977500000|2020-09-01 16:25:00|29.53|29.17|29.56|29.2|29.56|29.2|29.52|29.16|30
1598977800000|2020-09-01 16:30:00|29.57|29.21|29.54|29.18|29.6|29.24|29.53|29.17|42
1598978100000|2020-09-01 16:35:00|29.55|29.19|29.61|29.25|29.61|29.25|29.55|29.19|35
1598978400000|2020-09-01 16:40:00|29.6|29.24|29.63|29.27|29.66|29.3|29.59|29.23|72
1598978700000|2020-09-01 16:45:00|29.61|29.25|29.63|29.27|29.66|29.3|29.59|29.23|81
1598979000000|2020-09-01 16:50:00|29.62|29.26|29.58|29.22|29.65|29.29|29.56|29.2|49
1598979300000|2020-09-01 16:55:00|29.59|29.23|29.62|29.26|29.64|29.28|29.57|29.21|34
1598979600000|2020-09-01 17:00:00|29.61|29.25|29.56|29.2|29.65|29.29|29.56|29.2|36
1598979900000|2020-09-01 17:05:00|29.57|29.21|29.53|29.17|29.57|29.21|29.53|29.17|43
1598980200000|2020-09-01 17:10:00|29.52|29.16|29.49|29.13|29.52|29.16|29.47|29.11|34
1598980500000|2020-09-01 17:15:00|29.5|29.14|29.4|29.04|29.5|29.14|29.4|29.04|21
1598980800000|2020-09-01 17:20:00|29.39|29.03|29.42|29.06|29.43|29.07|29.38|29.02|34
1598981100000|2020-09-01 17:25:00|29.43|29.07|29.37|29.01|29.43|29.07|29.36|29|33
1598981400000|2020-09-01 17:30:00|29.36|29|29.3|28.94|29.36|29|29.3|28.94|37
1598981700000|2020-09-01 17:35:00|29.29|28.93|29.31|28.95|29.35|28.99|29.28|28.92|36
1598982000000|2020-09-01 17:40:00|29.3|28.94|29.27|28.91|29.32|28.96|29.25|28.89|54
1598982300000|2020-09-01 17:45:00|29.28|28.92|29.28|28.92|29.29|28.93|29.26|28.9|31
1598982600000|2020-09-01 17:50:00|29.29|28.93|29.26|28.9|29.3|28.94|29.26|28.9|52
1598982900000|2020-09-01 17:55:00|29.25|28.89|29.22|28.86|29.25|28.89|29.2|28.84|44
1598983200000|2020-09-01 18:00:00|29.23|28.87|29.37|29.01|29.38|29.02|29.23|28.87|43
1598983500000|2020-09-01 18:05:00|29.38|29.02|29.35|28.99|29.39|29.03|29.34|28.98|32
1598983800000|2020-09-01 18:10:00|29.36|29|29.36|29|29.37|29.01|29.35|28.99|39
1598984100000|2020-09-01 18:15:00|29.35|28.99|29.34|28.98|29.35|28.99|29.32|28.96|22
1598984400000|2020-09-01 18:20:00|29.33|28.97|29.36|29|29.36|29|29.33|28.97|12
1598984700000|2020-09-01 18:25:00|29.37|29.01|29.39|29.03|29.4|29.04|29.36|29|23
1598985000000|2020-09-01 18:30:00|29.38|29.02|29.29|28.93|29.39|29.03|29.27|28.91|42
1598985300000|2020-09-01 18:35:00|29.3|28.94|29.3|28.94|29.33|28.97|29.29|28.93|19
1598985600000|2020-09-01 18:40:00|29.31|28.95|29.33|28.97|29.34|28.98|29.28|28.92|19
1598985900000|2020-09-01 18:45:00|29.34|28.98|29.36|29|29.36|29|29.34|28.98|19
1598986200000|2020-09-01 18:50:00|29.38|29.02|29.36|29|29.38|29.02|29.35|28.99|31
1598986500000|2020-09-01 18:55:00|29.37|29.01|29.39|29.03|29.39|29.03|29.36|29|13
1598986800000|2020-09-01 19:00:00|29.38|29.02|29.38|29.02|29.39|29.03|29.38|29.02|5
1598987100000|2020-09-01 19:05:00|29.39|29.03|29.39|29.03|29.4|29.04|29.38|29.02|17
1598987400000|2020-09-01 19:10:00|29.38|29.02|29.36|29|29.38|29.02|29.35|28.99|18
1598987700000|2020-09-01 19:15:00|29.35|28.99|29.4|29.04|29.4|29.04|29.35|28.99|22
1598988000000|2020-09-01 19:20:00|29.39|29.03|29.45|29.09|29.45|29.09|29.38|29.02|27
1598988300000|2020-09-01 19:25:00|29.44|29.08|29.45|29.09|29.45|29.09|29.43|29.07|8
1598988600000|2020-09-01 19:30:00|29.46|29.1|29.52|29.16|29.52|29.16|29.44|29.08|26
1598988900000|2020-09-01 19:35:00|29.51|29.15|29.5|29.14|29.52|29.16|29.5|29.14|14
1598989200000|2020-09-01 19:40:00|29.49|29.13|29.48|29.12|29.5|29.14|29.45|29.09|23
1598989500000|2020-09-01 19:45:00|29.47|29.11|29.43|29.07|29.48|29.12|29.43|29.07|11
1598989800000|2020-09-01 19:50:00|29.42|29.06|29.45|29.09|29.45|29.09|29.37|29.01|28
1598990100000|2020-09-01 19:55:00|29.46|29.1|29.42|29.06|29.49|29.13|29.42|29.06|22
1598990400000|2020-09-01 20:00:00|29.43|29.07|29.52|29.16|29.57|29.21|29.43|29.07|36
1598990700000|2020-09-01 20:05:00|29.51|29.15|29.41|29.05|29.51|29.15|29.41|29.05|21
1598991000000|2020-09-01 20:10:00|29.42|29.06|29.41|29.05|29.43|29.07|29.4|29.04|10
1598991300000|2020-09-01 20:15:00|29.42|29.06|29.47|29.11|29.47|29.11|29.41|29.05|20
1598991600000|2020-09-01 20:20:00|29.48|29.12|29.5|29.14|29.57|29.21|29.47|29.11|33
1598991900000|2020-09-01 20:25:00|29.51|29.15|29.51|29.15|29.54|29.18|29.49|29.13|30
1598992200000|2020-09-01 20:30:00|29.52|29.16|29.52|29.16|29.52|29.16|29.51|29.15|3
1598992500000|2020-09-01 20:35:00|29.51|29.15|29.55|29.19|29.56|29.2|29.51|29.15|11
1598992800000|2020-09-01 20:40:00|29.54|29.18|29.63|29.27|29.63|29.27|29.54|29.18|30
1598993100000|2020-09-01 20:45:00|29.62|29.26|29.56|29.2|29.62|29.26|29.55|29.19|24
1598993400000|2020-09-01 20:50:00|29.55|29.19|29.6|29.24|29.6|29.24|29.54|29.18|12
1598993700000|2020-09-01 20:55:00|29.61|29.25|29.6|29.24|29.61|29.25|29.59|29.23|12
1598994000000|2020-09-01 21:00:00|29.59|29.23|29.54|29.18|29.6|29.24|29.54|29.18|25
1598994300000|2020-09-01 21:05:00|29.55|29.19|29.61|29.25|29.62|29.26|29.55|29.19|35
1598994600000|2020-09-01 21:10:00|29.62|29.26|29.64|29.28|29.64|29.28|29.62|29.26|15
1598994900000|2020-09-01 21:15:00|29.65|29.29|29.59|29.23|29.65|29.29|29.59|29.23|14
1598995200000|2020-09-01 21:20:00|29.6|29.24|29.53|29.17|29.6|29.24|29.51|29.15|29
1598995500000|2020-09-01 21:25:00|29.54|29.18|29.54|29.18|29.54|29.18|29.53|29.17|3
1598995800000|2020-09-01 21:30:00|29.53|29.17|29.62|29.26|29.62|29.26|29.52|29.16|38
1598996100000|2020-09-01 21:35:00|29.63|29.27|29.66|29.3|29.67|29.31|29.62|29.26|17
1598996400000|2020-09-01 21:40:00|29.67|29.31|29.7|29.34|29.7|29.34|29.64|29.28|24
1598996700000|2020-09-01 21:45:00|29.71|29.35|29.69|29.33|29.71|29.35|29.67|29.31|15
1598997000000|2020-09-01 21:50:00|29.7|29.34|29.69|29.33|29.7|29.34|29.69|29.33|2
1598997300000|2020-09-01 21:55:00|29.7|29.34|29.74|29.38|29.81|29.45|29.7|29.34|29
1598997600000|2020-09-01 22:00:00|29.73|29.37|29.81|29.45|29.82|29.46|29.73|29.37|60
1598997900000|2020-09-01 22:05:00|29.8|29.44|29.94|29.58|29.94|29.58|29.79|29.43|52
1598998200000|2020-09-01 22:10:00|29.95|29.59|30|29.64|30.02|29.66|29.95|29.59|82
1598998500000|2020-09-01 22:15:00|29.99|29.63|30.02|29.66|30.04|29.68|29.94|29.58|71
1598998800000|2020-09-01 22:20:00|30.01|29.65|30.02|29.66|30.1|29.74|30.01|29.65|61
1598999100000|2020-09-01 22:25:00|30.03|29.67|29.97|29.61|30.05|29.69|29.91|29.55|177
1598999400000|2020-09-01 22:30:00|29.96|29.6|29.87|29.51|29.99|29.63|29.83|29.47|209
1598999700000|2020-09-01 22:35:00|29.86|29.5|29.82|29.46|29.87|29.51|29.75|29.39|135
1599000000000|2020-09-01 22:40:00|29.81|29.45|29.8|29.44|29.85|29.49|29.78|29.42|58
1599000300000|2020-09-01 22:45:00|29.81|29.45|29.81|29.45|29.86|29.5|29.77|29.41|63
1599000600000|2020-09-01 22:50:00|29.8|29.44|29.84|29.48|29.84|29.48|29.78|29.42|40
1599000900000|2020-09-01 22:55:00|29.85|29.49|29.88|29.52|29.91|29.55|29.82|29.46|40
1599001200000|2020-09-01 23:00:00|29.87|29.51|29.82|29.46|29.87|29.51|29.82|29.46|83
1599001500000|2020-09-01 23:05:00|29.83|29.47|29.77|29.41|29.85|29.49|29.77|29.41|39
1599001800000|2020-09-01 23:10:00|29.76|29.4|29.81|29.45|29.81|29.45|29.73|29.37|49
1599002100000|2020-09-01 23:15:00|29.82|29.46|29.93|29.57|29.95|29.59|29.82|29.46|61
1599002400000|2020-09-01 23:20:00|29.94|29.58|29.9|29.54|29.94|29.58|29.88|29.52|49
1599002700000|2020-09-01 23:25:00|29.89|29.53|29.98|29.62|29.98|29.62|29.89|29.53|30
1599003000000|2020-09-01 23:30:00|29.97|29.61|29.96|29.6|30.02|29.66|29.96|29.6|59
1599003300000|2020-09-01 23:35:00|29.97|29.61|29.91|29.55|29.98|29.62|29.89|29.53|88
1599003600000|2020-09-01 23:40:00|29.9|29.54|29.95|29.59|29.98|29.62|29.89|29.53|55
1599003900000|2020-09-01 23:45:00|29.94|29.58|29.92|29.56|29.97|29.61|29.9|29.54|53
1599004200000|2020-09-01 23:50:00|29.91|29.55|29.75|29.39|29.92|29.56|29.58|29.22|199
1599004500000|2020-09-01 23:55:00|29.74|29.38|29.72|29.36|29.76|29.4|29.66|29.3|89
1598918400000|2020-09-01 00:00:00|28.31|27.95|28.23|27.87|28.33|27.97|28.22|27.86|67
1598918700000|2020-09-01 00:05:00|28.22|27.86|28.15|27.79|28.23|27.87|28.12|27.76|73
1598919000000|2020-09-01 00:10:00|28.16|27.8|28.13|27.77|28.21|27.85|28.12|27.76|50
1598919300000|2020-09-01 00:15:00|28.14|27.78|28.13|27.77|28.18|27.82|28.09|27.73|70
1598919600000|2020-09-01 00:20:00|28.12|27.76|27.92|27.56|28.12|27.76|27.8|27.44|217
1598919900000|2020-09-01 00:25:00|27.93|27.57|28|27.64|28.01|27.65|27.93|27.57|72
1598920200000|2020-09-01 00:30:00|27.99|27.63|27.98|27.62|28|27.64|27.97|27.61|33
1598920500000|2020-09-01 00:35:00|27.96|27.6|28.05|27.69|28.05|27.69|27.96|27.6|26
1598920800000|2020-09-01 00:40:00|28.06|27.7|28.02|27.66|28.09|27.73|27.98|27.62|26
1598921100000|2020-09-01 00:45:00|28.03|27.67|28.09|27.73|28.09|27.73|28.02|27.66|35
1598921400000|2020-09-01 00:50:00|28.08|27.72|28.07|27.71|28.09|27.73|28.03|27.67|18
1598921700000|2020-09-01 00:55:00|28.08|27.72|28.06|27.7|28.1|27.74|28.06|27.7|21
1598922000000|2020-09-01 01:00:00|28.05|27.69|28.1|27.74|28.1|27.74|28.05|27.69|10
1598922300000|2020-09-01 01:05:00|28.11|27.75|28.1|27.74|28.12|27.76|28.08|27.72|17
1598922600000|2020-09-01 01:10:00|28.11|27.75|28.11|27.75|28.12|27.76|28.1|27.74|17
1598922900000|2020-09-01 01:15:00|28.1|27.74|28.09|27.73|28.11|27.75|28.05|27.69|32
1598923200000|2020-09-01 01:20:00|28.1|27.74|28.15|27.79|28.17|27.81|28.08|27.72|28
1598923500000|2020-09-01 01:25:00|28.14|27.78|28.18|27.82|28.2|27.84|28.13|27.77|29
1598923800000|2020-09-01 01:30:00|28.19|27.83|28.19|27.83|28.2|27.84|28.18|27.82|17
1598924100000|2020-09-01 01:35:00|28.18|27.82|28.2|27.84|28.2|27.84|28.18|27.82|17
1598924400000|2020-09-01 01:40:00|28.21|27.85|28.2|27.84|28.22|27.86|28.19|27.83|31
1598924700000|2020-09-01 01:45:00|28.19|27.83|28.25|27.89|28.25|27.89|28.18|27.82|21
1598925000000|2020-09-01 01:50:00|28.26|27.9|28.29|27.93|28.33|27.97|28.26|27.9|36
1598925300000|2020-09-01 01:55:00|28.28|27.92|28.35|27.99|28.36|28|28.28|27.92|31
1598925600000|2020-09-01 02:00:00|28.36|28|28.28|27.92|28.38|28.02|28.28|27.92|21
1598925900000|2020-09-01 02:05:00|28.29|27.93|28.37|28.01|28.38|28.02|28.29|27.93|15
1598926200000|2020-09-01 02:10:00|28.38|28.02|28.38|28.02|28.39|28.03|28.36|28|21
1598926500000|2020-09-01 02:15:00|28.39|28.03|28.34|27.98|28.4|28.04|28.33|27.97|26
1598926800000|2020-09-01 02:20:00|28.35|27.99|28.36|28|28.36|28|28.26|27.9|39
1598927100000|2020-09-01 02:25:00|28.35|27.99|28.28|27.92|28.35|27.99|28.26|27.9|41
1598927400000|2020-09-01 02:30:00|28.29|27.93|28.28|27.92|28.29|27.93|28.26|27.9|35
1598927700000|2020-09-01 02:35:00|28.29|27.93|28.34|27.98|28.35|27.99|28.29|27.93|12
1598928000000|2020-09-01 02:40:00|28.33|27.97|28.27|27.91|28.33|27.97|28.27|27.91|36
1598928300000|2020-09-01 02:45:00|28.28|27.92|28.29|27.93|28.33|27.97|28.28|27.92|12
1598928600000|2020-09-01 02:50:00|28.28|27.92|28.35|27.99|28.36|28|28.28|27.92|18
1598928900000|2020-09-01 02:55:00|28.36|28|28.36|28|28.36|28|28.35|27.99|5
1598929200000|2020-09-01 03:00:00|28.37|28.01|28.29|27.93|28.39|28.03|28.29|27.93|26
1598929500000|2020-09-01 03:05:00|28.3|27.94|28.34|27.98|28.35|27.99|28.28|27.92|34
1598929800000|2020-09-01 03:10:00|28.35|27.99|28.39|28.03|28.39|28.03|28.34|27.98|13
1598930100000|2020-09-01 03:15:00|28.38|28.02|28.41|28.05|28.41|28.05|28.37|28.01|26
1598930400000|2020-09-01 03:20:00|28.4|28.04|28.43|28.07|28.44|28.08|28.4|28.04|20
1598930700000|2020-09-01 03:25:00|28.42|28.06|28.51|28.15|28.51|28.15|28.41|28.05|32
1598931000000|2020-09-01 03:30:00|28.5|28.14|28.52|28.16|28.52|28.16|28.47|28.11|29
1598931300000|2020-09-01 03:35:00|28.53|28.17|28.51|28.15|28.55|28.19|28.48|28.12|35
1598931600000|2020-09-01 03:40:00|28.5|28.14|28.45|28.09|28.54|28.18|28.43|28.07|52
1598931900000|2020-09-01 03:45:00|28.46|28.1|28.48|28.12|28.5|28.14|28.45|28.09|19
1598932200000|2020-09-01 03:50:00|28.47|28.11|28.52|28.16|28.55|28.19|28.47|28.11|49
1598932500000|2020-09-01 03:55:00|28.53|28.17|28.53|28.17|28.55|28.19|28.52|28.16|33
1598932800000|2020-09-01 04:00:00|28.54|28.18|28.5|28.14|28.55|28.19|28.47|28.11|39
1598933100000|2020-09-01 04:05:00|28.49|28.13|28.51|28.15|28.52|28.16|28.48|28.12|25
1598933400000|2020-09-01 04:10:00|28.5|28.14|28.5|28.14|28.51|28.15|28.49|28.13|10
1598933700000|2020-09-01 04:15:00|28.51|28.15|28.47|28.11|28.51|28.15|28.47|28.11|13
1598934000000|2020-09-01 04:20:00|28.46|28.1|28.4|28.04|28.47|28.11|28.39|28.03|49
1598934300000|2020-09-01 04:25:00|28.41|28.05|28.39|28.03|28.42|28.06|28.37|28.01|27
1598934600000|2020-09-01 04:30:00|28.38|28.02|28.4|28.04|28.44|28.08|28.38|28.02|50
1598934900000|2020-09-01 04:35:00|28.41|28.05|28.53|28.17|28.53|28.17|28.41|28.05|25
1598935200000|2020-09-01 04:40:00|28.52|28.16|28.5|28.14|28.52|28.16|28.45|28.09|33
1598935500000|2020-09-01 04:45:00|28.51|28.15|28.48|28.12|28.52|28.16|28.48|28.12|13
1598935800000|2020-09-01 04:50:00|28.44|28.08|28.5|28.14|28.51|28.15|28.44|28.08|33
1598936100000|2020-09-01 04:55:00|28.49|28.13|28.52|28.16|28.53|28.17|28.49|28.13|29
1598936400000|2020-09-01 05:00:00|28.53|28.17|28.74|28.38|28.75|28.39|28.52|28.16|61
1598936700000|2020-09-01 05:05:00|28.73|28.37|29.04|28.68|29.04|28.68|28.73|28.37|112
1598937000000|2020-09-01 05:10:00|29.05|28.69|29.11|28.75|29.12|28.76|28.95|28.59|75
1598937300000|2020-09-01 05:15:00|29.1|28.74|29.13|28.77|29.14|28.78|29.04|28.68|33
1598937600000|2020-09-01 05:20:00|29.12|28.76|29.04|28.68|29.16|28.8|29.01|28.65|62
1598937900000|2020-09-01 05:25:00|29.05|28.69|28.96|28.6|29.05|28.69|28.89|28.53|52
1598938200000|2020-09-01 05:30:00|28.97|28.61|29.01|28.65|29.04|28.68|28.96|28.6|43
1598938500000|2020-09-01 05:35:00|29|28.64|29.1|28.74|29.1|28.74|29|28.64|41
1598938800000|2020-09-01 05:40:00|29.11|28.75|29.07|28.71|29.16|28.8|29.04|28.68|40
1598939100000|2020-09-01 05:45:00|29.08|28.72|29.19|28.83|29.26|28.9|29.08|28.72|79
1598939400000|2020-09-01 05:50:00|29.18|28.82|29.24|28.88|29.24|28.88|29.07|28.71|73
1598939700000|2020-09-01 05:55:00|29.25|28.89|29.28|28.92|29.34|28.98|29.24|28.88|71
1598940000000|2020-09-01 06:00:00|29.29|28.93|29.23|28.87|29.38|29.02|29.22|28.86|125
1598940300000|2020-09-01 06:05:00|29.22|28.86|29.23|28.87|29.24|28.88|29.18|28.82|67
1598940600000|2020-09-01 06:10:00|29.24|28.88|29.21|28.85|29.24|28.88|29.15|28.79|53
1598940900000|2020-09-01 06:15:00|29.24|28.88|29.26|28.9|29.3|28.94|29.24|28.88|47
1598941200000|2020-09-01 06:20:00|29.27|28.91|29.25|28.89|29.33|28.97|29.21|28.85|74
1598941500000|2020-09-01 06:25:00|29.26|28.9|29.31|28.95|29.32|28.96|29.25|28.89|69
1598941800000|2020-09-01 06:30:00|29.3|28.94|29.36|29|29.37|29.01|29.29|28.93|39
1598942100000|2020-09-01 06:35:00|29.37|29.01|29.53|29.17|29.54|29.18|29.37|29.01|69
1598942400000|2020-09-01 06:40:00|29.52|29.16|29.61|29.25|29.68|29.32|29.52|29.16|80
1598942700000|2020-09-01 06:45:00|29.6|29.24|29.64|29.28|29.65|29.29|29.57|29.21|112
1598943000000|2020-09-01 06:50:00|29.65|29.29|29.62|29.26|29.66|29.3|29.57|29.21|71
1598943300000|2020-09-01 06:55:00|29.64|29.28|29.62|29.26|29.67|29.31|29.58|29.22|57
1598943600000|2020-09-01 07:00:00|29.64|29.28|29.63|29.27|29.66|29.3|29.61|29.25|65
1598943900000|2020-09-01 07:05:00|29.62|29.26|29.54|29.18|29.64|29.28|29.53|29.17|63
1598944200000|2020-09-01 07:10:00|29.53|29.17|29.47|29.11|29.55|29.19|29.45|29.09|41
1598944500000|2020-09-01 07:15:00|29.46|29.1|29.62|29.26|29.67|29.31|29.46|29.1|59
1598944800000|2020-09-01 07:20:00|29.63|29.27|29.56|29.2|29.63|29.27|29.53|29.17|87
1598945100000|2020-09-01 07:25:00|29.55|29.19|29.6|29.24|29.63|29.27|29.55|29.19|67
1598945400000|2020-09-01 07:30:00|29.61|29.25|29.58|29.22|29.64|29.28|29.58|29.22|44
1598945700000|2020-09-01 07:35:00|29.59|29.23|29.6|29.24|29.62|29.26|29.58|29.22|50
1598946000000|2020-09-01 07:40:00|29.59|29.23|29.61|29.25|29.65|29.29|29.59|29.23|36
1598946300000|2020-09-01 07:45:00|29.62|29.26|29.67|29.31|29.67|29.31|29.61|29.25|47
1598946600000|2020-09-01 07:50:00|29.66|29.3|29.65|29.29|29.67|29.31|29.63|29.27|40
1598946900000|2020-09-01 07:55:00|29.64|29.28|29.66|29.3|29.67|29.31|29.62|29.26|37
1598947200000|2020-09-01 08:00:00|29.67|29.31|29.64|29.28|29.73|29.37|29.64|29.28|92
1598947500000|2020-09-01 08:05:00|29.63|29.27|29.58|29.22|29.66|29.3|29.57|29.21|73
1598947800000|2020-09-01 08:10:00|29.57|29.21|29.48|29.12|29.57|29.21|29.44|29.08|71
1598948100000|2020-09-01 08:15:00|29.47|29.11|29.57|29.21|29.58|29.22|29.44|29.08|93
1598948400000|2020-09-01 08:20:00|29.58|29.22|29.52|29.16|29.6|29.24|29.52|29.16|55
1598948700000|2020-09-01 08:25:00|29.51|29.15|29.48|29.12|29.59|29.23|29.48|29.12|37
1598949000000|2020-09-01 08:30:00|29.49|29.13|29.55|29.19|29.58|29.22|29.49|29.13|62
1598949300000|2020-09-01 08:35:00|29.54|29.18|29.45|29.09|29.54|29.18|29.45|29.09|32
1598949600000|2020-09-01 08:40:00|29.46|29.1|29.39|29.03|29.49|29.13|29.39|29.03|36
1598949900000|2020-09-01 08:45:00|29.4|29.04|29.39|29.03|29.42|29.06|29.35|28.99|36
1598950200000|2020-09-01 08:50:00|29.4|29.04|29.33|28.97|29.43|29.07|29.33|28.97|55
1598950500000|2020-09-01 08:55:00|29.34|28.98|29.42|29.06|29.44|29.08|29.34|28.98|55
1598950800000|2020-09-01 09:00:00|29.43|29.07|29.36|29|29.44|29.08|29.32|28.96|41
1598951100000|2020-09-01 09:05:00|29.35|28.99|29.38|29.02|29.4|29.04|29.34|28.98|44
1598951400000|2020-09-01 09:10:00|29.39|29.03|29.33|28.97|29.4|29.04|29.3|28.94|49
1598951700000|2020-09-01 09:15:00|29.34|28.98|29.31|28.95|29.35|28.99|29.28|28.92|33
1598952000000|2020-09-01 09:20:00|29.32|28.96|29.26|28.9|29.37|29.01|29.23|28.87|64
1598952300000|2020-09-01 09:25:00|29.25|28.89|29.25|28.89|29.31|28.95|29.24|28.88|41
1598952600000|2020-09-01 09:30:00|29.24|28.88|29.4|29.04|29.4|29.04|29.21|28.85|63
1598952900000|2020-09-01 09:35:00|29.39|29.03|29.38|29.02|29.41|29.05|29.33|28.97|80
1598953200000|2020-09-01 09:40:00|29.37|29.01|29.21|28.85|29.38|29.02|29.21|28.85|98
1598953500000|2020-09-01 09:45:00|29.2|28.84|29.25|28.89|29.31|28.95|29.2|28.84|91
1598953800000|2020-09-01 09:50:00|29.24|28.88|29.32|28.96|29.32|28.96|29.21|28.85|54
1598954100000|2020-09-01 09:55:00|29.31|28.95|29.3|28.94|29.4|29.04|29.3|28.94|52
1598954400000|2020-09-01 10:00:00|29.31|28.95|29.35|28.99|29.37|29.01|29.29|28.93|65
1598954700000|2020-09-01 10:05:00|29.36|29|29.28|28.92|29.36|29|29.26|28.9|71
1598955000000|2020-09-01 10:10:00|29.27|28.91|29.29|28.93|29.3|28.94|29.27|28.91|33
1598955300000|2020-09-01 10:15:00|29.28|28.92|29.35|28.99|29.38|29.02|29.28|28.92|47
1598955600000|2020-09-01 10:20:00|29.34|28.98|29.31|28.95|29.35|28.99|29.28|28.92|54
1598955900000|2020-09-01 10:25:00|29.3|28.94|29.28|28.92|29.3|28.94|29.26|28.9|50
1598956200000|2020-09-01 10:30:00|29.29|28.93|29.27|28.91|29.29|28.93|29.26|28.9|43
1598956500000|2020-09-01 10:35:00|29.26|28.9|29.32|28.96|29.33|28.97|29.26|28.9|52
1598956800000|2020-09-01 10:40:00|29.31|28.95|29.34|28.98|29.35|28.99|29.29|28.93|30
1598957100000|2020-09-01 10:45:00|29.35|28.99|29.33|28.97|29.37|29.01|29.31|28.95|47
1598957400000|2020-09-01 10:50:00|29.32|28.96|29.38|29.02|29.42|29.06|29.31|28.95|57
1598957700000|2020-09-01 10:55:00|29.39|29.03|29.51|29.15|29.51|29.15|29.39|29.03|47
1598958000000|2020-09-01 11:00:00|29.52|29.16|29.4|29.04|29.52|29.16|29.4|29.04|51
1598958300000|2020-09-01 11:05:00|29.41|29.05|29.32|28.96|29.41|29.05|29.32|28.96|48
1598958600000|2020-09-01 11:10:00|29.33|28.97|29.32|28.96|29.36|29|29.3|28.94|32
1598958900000|2020-09-01 11:15:00|29.33|28.97|29.31|28.95|29.34|28.98|29.3|28.94|22
1598959200000|2020-09-01 11:20:00|29.32|28.96|29.25|28.89|29.32|28.96|29.24|28.88|51
1598959500000|2020-09-01 11:25:00|29.26|28.9|29.24|28.88|29.27|28.91|29.23|28.87|37
1598959800000|2020-09-01 11:30:00|29.23|28.87|29.27|28.91|29.27|28.91|29.23|28.87|47
1598960100000|2020-09-01 11:35:00|29.26|28.9|29.24|28.88|29.27|28.91|29.21|28.85|38
1598960400000|2020-09-01 11:40:00|29.23|28.87|29.3|28.94|29.3|28.94|29.23|28.87|62
1598960700000|2020-09-01 11:45:00|29.31|28.95|29.27|28.91|29.31|28.95|29.26|28.9|51
1598961000000|2020-09-01 11:50:00|29.26|28.9|29.18|28.82|29.27|28.91|29.16|28.8|44
1598961300000|2020-09-01 11:55:00|29.17|28.81|29.19|28.83|29.2|28.84|29.09|28.73|73
1598961600000|2020-09-01 12:00:00|29.18|28.82|29.1|28.74|29.18|28.82|29.1|28.74|65
1598961900000|2020-09-01 12:05:00|29.09|28.73|29.09|28.73|29.15|28.79|29.08|28.72|33
1598962200000|2020-09-01 12:10:00|29.08|28.72|29.13|28.77|29.13|28.77|29.08|28.72|30
1598962500000|2020-09-01 12:15:00|29.12|28.76|29.1|28.74|29.13|28.77|29.07|28.71|41
1598962800000|2020-09-01 12:20:00|29.09|28.73|29.11|28.75|29.12|28.76|29.07|28.71|56
1598963100000|2020-09-01 12:25:00|29.1|28.74|29.08|28.72|29.14|28.78|29.08|28.72|33
1598963400000|2020-09-01 12:30:00|29.09|28.73|29.13|28.77|29.17|28.81|29.09|28.73|35
1598963700000|2020-09-01 12:35:00|29.14|28.78|29.16|28.8|29.18|28.82|29.14|28.78|43
1598964000000|2020-09-01 12:40:00|29.15|28.79|29.2|28.84|29.2|28.84|29.15|28.79|26
1598964300000|2020-09-01 12:45:00|29.21|28.85|29.2|28.84|29.26|28.9|29.19|28.83|32
1598964600000|2020-09-01 12:50:00|29.21|28.85|29.24|28.88|29.24|28.88|29.2|28.84|28
1598964900000|2020-09-01 12:55:00|29.23|28.87|29.23|28.87|29.24|28.88|29.21|28.85|37
1598965200000|2020-09-01 13:00:00|29.22|28.86|29.2|28.84|29.24|28.88|29.2|28.84|19
1598965500000|2020-09-01 13:05:00|29.19|28.83|29.11|28.75|29.19|28.83|29.11|28.75|41
1598965800000|2020-09-01 13:10:00|29.1|28.74|29.18|28.82|29.19|28.83|29.09|28.73|32
1598966100000|2020-09-01 13:15:00|29.19|28.83|29.26|28.9|29.26|28.9|29.19|28.83|18
1598966400000|2020-09-01 13:20:00|29.24|28.88|29.21|28.85|29.28|28.92|29.2|28.84|48
1598966700000|2020-09-01 13:25:00|29.2|28.84|29.19|28.83|29.2|28.84|29.16|28.8|48
1598967000000|2020-09-01 13:30:00|29.18|28.82|29.19|28.83|29.2|28.84|29.17|28.81|27
1598967300000|2020-09-01 13:35:00|29.2|28.84|29.15|28.79|29.21|28.85|29.14|28.78|16
1598967600000|2020-09-01 13:40:00|29.16|28.8|29.11|28.75|29.16|28.8|29.11|28.75|28
1598967900000|2020-09-01 13:45:00|29.12|28.76|29.19|28.83|29.19|28.83|29.12|28.76|14
1598968200000|2020-09-01 13:50:00|29.18|28.82|29.12|28.76|29.19|28.83|29.12|28.76|15
1598968500000|2020-09-01 13:55:00|29.13|28.77|29.13|28.77|29.15|28.79|29.11|28.75|28
1598968800000|2020-09-01 14:00:00|29.14|28.78|28.96|28.6|29.17|28.81|28.91|28.55|112
1598969100000|2020-09-01 14:05:00|28.95|28.59|29.01|28.65|29.03|28.67|28.87|28.51|118
1598969400000|2020-09-01 14:10:00|29|28.64|29.04|28.68|29.08|28.72|28.98|28.62|52
1598969700000|2020-09-01 14:15:00|29.05|28.69|28.96|28.6|29.07|28.71|28.96|28.6|34
1598970000000|2020-09-01 14:20:00|28.95|28.59|29.05|28.69|29.07|28.71|28.95|28.59|40
1598970300000|2020-09-01 14:25:00|29.06|28.7|29.08|28.72|29.08|28.72|29.06|28.7|23
1598970600000|2020-09-01 14:30:00|29.07|28.71|29.09|28.73|29.11|28.75|29.06|28.7|15
1598970900000|2020-09-01 14:35:00|29.1|28.74|29.22|28.86|29.22|28.86|29.1|28.74|29
1598971200000|2020-09-01 14:40:00|29.23|28.87|29.23|28.87|29.24|28.88|29.22|28.86|9
1598971500000|2020-09-01 14:45:00|29.22|28.86|29.29|28.93|29.31|28.95|29.22|28.86|32
1598971800000|2020-09-01 14:50:00|29.28|28.92|29.38|29.02|29.39|29.03|29.28|28.92|62
1598972100000|2020-09-01 14:55:00|29.37|29.01|29.43|29.07|29.43|29.07|29.36|29|39
1598972400000|2020-09-01 15:00:00|29.42|29.06|29.47|29.11|29.48|29.12|29.41|29.05|38
1598972700000|2020-09-01 15:05:00|29.46|29.1|29.49|29.13|29.49|29.13|29.45|29.09|75
1598973000000|2020-09-01 15:10:00|29.5|29.14|29.47|29.11|29.51|29.15|29.43|29.07|65
1598973300000|2020-09-01 15:15:00|29.46|29.1|29.52|29.16|29.53|29.17|29.42|29.06|46
1598973600000|2020-09-01 15:20:00|29.51|29.15|29.58|29.22|29.59|29.23|29.5|29.14|37
1598973900000|2020-09-01 15:25:00|29.59|29.23|29.44|29.08|29.59|29.23|29.42|29.06|111
1598974200000|2020-09-01 15:30:00|29.45|29.09|29.44|29.08|29.45|29.09|29.4|29.04|44
1598974500000|2020-09-01 15:35:00|29.45|29.09|29.46|29.1|29.52|29.16|29.44|29.08|38
1598974800000|2020-09-01 15:40:00|29.47|29.11|29.52|29.16|29.52|29.16|29.45|29.09|59
1598975100000|2020-09-01 15:45:00|29.53|29.17|29.52|29.16|29.54|29.18|29.49|29.13|48
1598975400000|2020-09-01 15:50:00|29.53|29.17|29.57|29.21|29.57|29.21|29.5|29.14|68
1598975700000|2020-09-01 15:55:00|29.58|29.22|29.63|29.27|29.63|29.27|29.56|29.2|48
1598976000000|2020-09-01 16:00:00|29.64|29.28|29.46|29.1|29.68|29.32|29.44|29.08|110
1598976300000|2020-09-01 16:05:00|29.47|29.11|29.65|29.29|29.65|29.29|29.47|29.11|40
1598976600000|2020-09-01 16:10:00|29.64|29.28|29.68|29.32|29.69|29.33|29.62|29.26|51
1598976900000|2020-09-01 16:15:00|29.67|29.31|29.59|29.23|29.68|29.32|29.57|29.21|44
1598977200000|2020-09-01 16:20:00|29.58|29.22|29.54|29.18|29.62|29.26|29.53|29.17|80
1598977500000|2020-09-01 16:25:00|29.53|29.17|29.56|29.2|29.56|29.2|29.52|29.16|30
1598977800000|2020-09-01 16:30:00|29.57|29.21|29.54|29.18|29.6|29.24|29.53|29.17|42
1598978100000|2020-09-01 16:35:00|29.55|29.19|29.61|29.25|29.61|29.25|29.55|29.19|35
1598978400000|2020-09-01 16:40:00|29.6|29.24|29.63|29.27|29.66|29.3|29.59|29.23|72
1598978700000|2020-09-01 16:45:00|29.61|29.25|29.63|29.27|29.66|29.3|29.59|29.23|81
1598979000000|2020-09-01 16:50:00|29.62|29.26|29.58|29.22|29.65|29.29|29.56|29.2|49
1598979300000|2020-09-01 16:55:00|29.59|29.23|29.62|29.26|29.64|29.28|29.57|29.21|34
1598979600000|2020-09-01 17:00:00|29.61|29.25|29.56|29.2|29.65|29.29|29.56|29.2|36
1598979900000|2020-09-01 17:05:00|29.57|29.21|29.53|29.17|29.57|29.21|29.53|29.17|43
1598980200000|2020-09-01 17:10:00|29.52|29.16|29.49|29.13|29.52|29.16|29.47|29.11|34
1598980500000|2020-09-01 17:15:00|29.5|29.14|29.4|29.04|29.5|29.14|29.4|29.04|21
1598980800000|2020-09-01 17:20:00|29.39|29.03|29.42|29.06|29.43|29.07|29.38|29.02|34
1598981100000|2020-09-01 17:25:00|29.43|29.07|29.37|29.01|29.43|29.07|29.36|29|33
1598981400000|2020-09-01 17:30:00|29.36|29|29.3|28.94|29.36|29|29.3|28.94|37
1598981700000|2020-09-01 17:35:00|29.29|28.93|29.31|28.95|29.35|28.99|29.28|28.92|36
1598982000000|2020-09-01 17:40:00|29.3|28.94|29.27|28.91|29.32|28.96|29.25|28.89|54
1598982300000|2020-09-01 17:45:00|29.28|28.92|29.28|28.92|29.29|28.93|29.26|28.9|31
1598982600000|2020-09-01 17:50:00|29.29|28.93|29.26|28.9|29.3|28.94|29.26|28.9|52
1598982900000|2020-09-01 17:55:00|29.25|28.89|29.22|28.86|29.25|28.89|29.2|28.84|44
1598983200000|2020-09-01 18:00:00|29.23|28.87|29.37|29.01|29.38|29.02|29.23|28.87|43
1598983500000|2020-09-01 18:05:00|29.38|29.02|29.35|28.99|29.39|29.03|29.34|28.98|32
1598983800000|2020-09-01 18:10:00|29.36|29|29.36|29|29.37|29.01|29.35|28.99|39
1598984100000|2020-09-01 18:15:00|29.35|28.99|29.34|28.98|29.35|28.99|29.32|28.96|22
1598984400000|2020-09-01 18:20:00|29.33|28.97|29.36|29|29.36|29|29.33|28.97|12
1598984700000|2020-09-01 18:25:00|29.37|29.01|29.39|29.03|29.4|29.04|29.36|29|23
1598985000000|2020-09-01 18:30:00|29.38|29.02|29.29|28.93|29.39|29.03|29.27|28.91|42
1598985300000|2020-09-01 18:35:00|29.3|28.94|29.3|28.94|29.33|28.97|29.29|28.93|19
1598985600000|2020-09-01 18:40:00|29.31|28.95|29.33|28.97|29.34|28.98|29.28|28.92|19
1598985900000|2020-09-01 18:45:00|29.34|28.98|29.36|29|29.36|29|29.34|28.98|19
1598986200000|2020-09-01 18:50:00|29.38|29.02|29.36|29|29.38|29.02|29.35|28.99|31
1598986500000|2020-09-01 18:55:00|29.37|29.01|29.39|29.03|29.39|29.03|29.36|29|13
1598986800000|2020-09-01 19:00:00|29.38|29.02|29.38|29.02|29.39|29.03|29.38|29.02|5
1598987100000|2020-09-01 19:05:00|29.39|29.03|29.39|29.03|29.4|29.04|29.38|29.02|17
1598987400000|2020-09-01 19:10:00|29.38|29.02|29.36|29|29.38|29.02|29.35|28.99|18
1598987700000|2020-09-01 19:15:00|29.35|28.99|29.4|29.04|29.4|29.04|29.35|28.99|22
1598988000000|2020-09-01 19:20:00|29.39|29.03|29.45|29.09|29.45|29.09|29.38|29.02|27
1598988300000|2020-09-01 19:25:00|29.44|29.08|29.45|29.09|29.45|29.09|29.43|29.07|8
1598988600000|2020-09-01 19:30:00|29.46|29.1|29.52|29.16|29.52|29.16|29.44|29.08|26
1598988900000|2020-09-01 19:35:00|29.51|29.15|29.5|29.14|29.52|29.16|29.5|29.14|14
1598989200000|2020-09-01 19:40:00|29.49|29.13|29.48|29.12|29.5|29.14|29.45|29.09|23
1598989500000|2020-09-01 19:45:00|29.47|29.11|29.43|29.07|29.48|29.12|29.43|29.07|11
1598989800000|2020-09-01 19:50:00|29.42|29.06|29.45|29.09|29.45|29.09|29.37|29.01|28
1598990100000|2020-09-01 19:55:00|29.46|29.1|29.42|29.06|29.49|29.13|29.42|29.06|22
1598990400000|2020-09-01 20:00:00|29.43|29.07|29.52|29.16|29.57|29.21|29.43|29.07|36
1598990700000|2020-09-01 20:05:00|29.51|29.15|29.41|29.05|29.51|29.15|29.41|29.05|21
1598991000000|2020-09-01 20:10:00|29.42|29.06|29.41|29.05|29.43|29.07|29.4|29.04|10
1598991300000|2020-09-01 20:15:00|29.42|29.06|29.47|29.11|29.47|29.11|29.41|29.05|20
1598991600000|2020-09-01 20:20:00|29.48|29.12|29.5|29.14|29.57|29.21|29.47|29.11|33
1598991900000|2020-09-01 20:25:00|29.51|29.15|29.51|29.15|29.54|29.18|29.49|29.13|30
1598992200000|2020-09-01 20:30:00|29.52|29.16|29.52|29.16|29.52|29.16|29.51|29.15|3
1598992500000|2020-09-01 20:35:00|29.51|29.15|29.55|29.19|29.56|29.2|29.51|29.15|11
1598992800000|2020-09-01 20:40:00|29.54|29.18|29.63|29.27|29.63|29.27|29.54|29.18|30
1598993100000|2020-09-01 20:45:00|29.62|29.26|29.56|29.2|29.62|29.26|29.55|29.19|24
1598993400000|2020-09-01 20:50:00|29.55|29.19|29.6|29.24|29.6|29.24|29.54|29.18|12
1598993700000|2020-09-01 20:55:00|29.61|29.25|29.6|29.24|29.61|29.25|29.59|29.23|12
1598994000000|2020-09-01 21:00:00|29.59|29.23|29.54|29.18|29.6|29.24|29.54|29.18|25
1598994300000|2020-09-01 21:05:00|29.55|29.19|29.61|29.25|29.62|29.26|29.55|29.19|35
1598994600000|2020-09-01 21:10:00|29.62|29.26|29.64|29.28|29.64|29.28|29.62|29.26|15
1598994900000|2020-09-01 21:15:00|29.65|29.29|29.59|29.23|29.65|29.29|29.59|29.23|14
1598995200000|2020-09-01 21:20:00|29.6|29.24|29.53|29.17|29.6|29.24|29.51|29.15|29
1598995500000|2020-09-01 21:25:00|29.54|29.18|29.54|29.18|29.54|29.18|29.53|29.17|3
1598995800000|2020-09-01 21:30:00|29.53|29.17|29.62|29.26|29.62|29.26|29.52|29.16|38
1598996100000|2020-09-01 21:35:00|29.63|29.27|29.66|29.3|29.67|29.31|29.62|29.26|17
1598996400000|2020-09-01 21:40:00|29.67|29.31|29.7|29.34|29.7|29.34|29.64|29.28|24
1598996700000|2020-09-01 21:45:00|29.71|29.35|29.69|29.33|29.71|29.35|29.67|29.31|15
1598997000000|2020-09-01 21:50:00|29.7|29.34|29.69|29.33|29.7|29.34|29.69|29.33|2
1598997300000|2020-09-01 21:55:00|29.7|29.34|29.74|29.38|29.81|29.45|29.7|29.34|29
1598997600000|2020-09-01 22:00:00|29.73|29.37|29.81|29.45|29.82|29.46|29.73|29.37|60
1598997900000|2020-09-01 22:05:00|29.8|29.44|29.94|29.58|29.94|29.58|29.79|29.43|52
1598998200000|2020-09-01 22:10:00|29.95|29.59|30|29.64|30.02|29.66|29.95|29.59|82
1598998500000|2020-09-01 22:15:00|29.99|29.63|30.02|29.66|30.04|29.68|29.94|29.58|71
1598998800000|2020-09-01 22:20:00|30.01|29.65|30.02|29.66|30.1|29.74|30.01|29.65|61
1598999100000|2020-09-01 22:25:00|30.03|29.67|29.97|29.61|30.05|29.69|29.91|29.55|177
1598999400000|2020-09-01 22:30:00|29.96|29.6|29.87|29.51|29.99|29.63|29.83|29.47|209
1598999700000|2020-09-01 22:35:00|29.86|29.5|29.82|29.46|29.87|29.51|29.75|29.39|135
1599000000000|2020-09-01 22:40:00|29.81|29.45|29.8|29.44|29.85|29.49|29.78|29.42|58
1599000300000|2020-09-01 22:45:00|29.81|29.45|29.81|29.45|29.86|29.5|29.77|29.41|63
1599000600000|2020-09-01 22:50:00|29.8|29.44|29.84|29.48|29.84|29.48|29.78|29.42|40
1599000900000|2020-09-01 22:55:00|29.85|29.49|29.88|29.52|29.91|29.55|29.82|29.46|40
1599001200000|2020-09-01 23:00:00|29.87|29.51|29.82|29.46|29.87|29.51|29.82|29.46|83
1599001500000|2020-09-01 23:05:00|29.83|29.47|29.77|29.41|29.85|29.49|29.77|29.41|39
1599001800000|2020-09-01 23:10:00|29.76|29.4|29.81|29.45|29.81|29.45|29.73|29.37|49
1599002100000|2020-09-01 23:15:00|29.82|29.46|29.93|29.57|29.95|29.59|29.82|29.46|61
1599002400000|2020-09-01 23:20:00|29.94|29.58|29.9|29.54|29.94|29.58|29.88|29.52|49
1599002700000|2020-09-01 23:25:00|29.89|29.53|29.98|29.62|29.98|29.62|29.89|29.53|30
1599003000000|2020-09-01 23:30:00|29.97|29.61|29.96|29.6|30.02|29.66|29.96|29.6|59
1599003300000|2020-09-01 23:35:00|29.97|29.61|29.91|29.55|29.98|29.62|29.89|29.53|88
1599003600000|2020-09-01 23:40:00|29.9|29.54|29.95|29.59|29.98|29.62|29.89|29.53|55
1599003900000|2020-09-01 23:45:00|29.94|29.58|29.92|29.56|29.97|29.61|29.9|29.54|53
1599004200000|2020-09-01 23:50:00|29.91|29.55|29.75|29.39|29.92|29.56|29.58|29.22|199
1599004500000|2020-09-01 23:55:00|29.74|29.38|29.72|29.36|29.76|29.4|29.66|29.3|89
1599004800000|2020-09-02 00:00:00|29.71|29.35|29.95|29.59|29.99|29.63|29.71|29.35|109
1599005100000|2020-09-02 00:05:00|29.96|29.6|29.98|29.62|29.99|29.63|29.94|29.58|38
1599005400000|2020-09-02 00:10:00|30|29.64|29.97|29.61|30|29.64|29.92|29.56|100
1599005700000|2020-09-02 00:15:00|29.96|29.6|30.18|29.82|30.19|29.83|29.94|29.58|91
1599006000000|2020-09-02 00:20:00|30.19|29.83|30.46|30.1|30.46|30.1|30.19|29.83|92
1599006300000|2020-09-02 00:25:00|30.47|30.11|30.57|30.21|30.59|30.23|30.39|30.03|112
1599006600000|2020-09-02 00:30:00|30.58|30.22|30.39|30.03|30.58|30.22|30.37|30.01|103
1599006900000|2020-09-02 00:35:00|30.4|30.04|30.32|29.96|30.42|30.06|30.27|29.91|150
1599007200000|2020-09-02 00:40:00|30.31|29.95|30.4|30.04|30.41|30.05|30.3|29.94|64
1599007500000|2020-09-02 00:45:00|30.39|30.03|30.4|30.04|30.51|30.15|30.38|30.02|69
1599007800000|2020-09-02 00:50:00|30.38|30.02|30.23|29.87|30.4|30.04|30.21|29.85|97
1599008100000|2020-09-02 00:55:00|30.22|29.86|30.18|29.82|30.27|29.91|30.15|29.79|125
1599008400000|2020-09-02 01:00:00|30.19|29.83|30.25|29.89|30.33|29.97|30.16|29.8|75
1599008700000|2020-09-02 01:05:00|30.26|29.9|30.1|29.74|30.29|29.93|30.08|29.72|133
1599009000000|2020-09-02 01:10:00|30.09|29.73|30.09|29.73|30.1|29.74|30.02|29.66|131
1599009300000|2020-09-02 01:15:00|30.1|29.74|30.08|29.72|30.17|29.81|30.03|29.67|74
1599009600000|2020-09-02 01:20:00|30.09|29.73|30.1|29.74|30.14|29.78|30.02|29.66|58
1599009900000|2020-09-02 01:25:00|30.09|29.73|30.1|29.74|30.14|29.78|30.06|29.7|77
1599010200000|2020-09-02 01:30:00|30.11|29.75|30.18|29.82|30.18|29.82|30.09|29.73|37
1599010500000|2020-09-02 01:35:00|30.17|29.81|30.12|29.76|30.17|29.81|30.1|29.74|44
1599010800000|2020-09-02 01:40:00|30.13|29.77|30.17|29.81|30.19|29.83|30.13|29.77|31
1599011100000|2020-09-02 01:45:00|30.19|29.83|30.09|29.73|30.21|29.85|30.09|29.73|38
1599011400000|2020-09-02 01:50:00|30.1|29.74|30.13|29.77|30.13|29.77|30.05|29.69|41
1599011700000|2020-09-02 01:55:00|30.12|29.76|30.17|29.81|30.19|29.83|30.12|29.76|63
1599012000000|2020-09-02 02:00:00|30.14|29.78|29.98|29.62|30.17|29.81|29.96|29.6|108
1599012300000|2020-09-02 02:05:00|29.99|29.63|29.99|29.63|30.02|29.66|29.97|29.61|46
1599012600000|2020-09-02 02:10:00|29.98|29.62|30.09|29.73|30.11|29.75|29.98|29.62|48
1599012900000|2020-09-02 02:15:00|30.1|29.74|30.02|29.66|30.11|29.75|29.99|29.63|61
1599013200000|2020-09-02 02:20:00|30.01|29.65|30.03|29.67|30.03|29.67|29.97|29.61|17
1599013500000|2020-09-02 02:25:00|30.02|29.66|30.14|29.78|30.14|29.78|30.02|29.66|40
1599013800000|2020-09-02 02:30:00|30.13|29.77|30.15|29.79|30.15|29.79|30.11|29.75|21
1599014100000|2020-09-02 02:35:00|30.16|29.8|30.2|29.84|30.22|29.86|30.15|29.79|30
1599014400000|2020-09-02 02:40:00|30.21|29.85|30.24|29.88|30.24|29.88|30.2|29.84|22
1599014700000|2020-09-02 02:45:00|30.23|29.87|30.14|29.78|30.24|29.88|30.13|29.77|34
1599015000000|2020-09-02 02:50:00|30.15|29.79|30.19|29.83|30.19|29.83|30.12|29.76|22
1599015300000|2020-09-02 02:55:00|30.17|29.81|30.04|29.68|30.18|29.82|30.04|29.68|58
1599015600000|2020-09-02 03:00:00|30.03|29.67|30.03|29.67|30.04|29.68|29.97|29.61|44
1599015900000|2020-09-02 03:05:00|30.04|29.68|30.04|29.68|30.05|29.69|30|29.64|35
1599016200000|2020-09-02 03:10:00|30.05|29.69|30.02|29.66|30.05|29.69|30|29.64|24
1599016500000|2020-09-02 03:15:00|30.03|29.67|30.11|29.75|30.11|29.75|30.03|29.67|23
1599016800000|2020-09-02 03:20:00|30.12|29.76|30.03|29.67|30.12|29.76|30.01|29.65|56
1599017100000|2020-09-02 03:25:00|30.04|29.68|30.14|29.78|30.14|29.78|30.02|29.66|47
1599017400000|2020-09-02 03:30:00|30.13|29.77|30.18|29.82|30.18|29.82|30.13|29.77|29
1599017700000|2020-09-02 03:35:00|30.17|29.81|30.13|29.77|30.18|29.82|30.08|29.72|35
1599018000000|2020-09-02 03:40:00|30.12|29.76|30.02|29.66|30.12|29.76|30.02|29.66|25
1599018300000|2020-09-02 03:45:00|30.01|29.65|29.98|29.62|30.04|29.68|29.96|29.6|56
1599018600000|2020-09-02 03:50:00|29.97|29.61|30.03|29.67|30.04|29.68|29.97|29.61|40
1599018900000|2020-09-02 03:55:00|30.02|29.66|30.01|29.65|30.04|29.68|29.98|29.62|53
1599019200000|2020-09-02 04:00:00|30|29.64|30.04|29.68|30.08|29.72|29.99|29.63|53
1599019500000|2020-09-02 04:05:00|30.03|29.67|30.04|29.68|30.07|29.71|30.01|29.65|30
1599019800000|2020-09-02 04:10:00|30.03|29.67|30.06|29.7|30.09|29.73|30.01|29.65|34
1599020100000|2020-09-02 04:15:00|30.07|29.71|30.07|29.71|30.07|29.71|30.06|29.7|19
1599020400000|2020-09-02 04:20:00|30.08|29.72|30.12|29.76|30.12|29.76|30.06|29.7|21
1599020700000|2020-09-02 04:25:00|30.11|29.75|30.2|29.84|30.2|29.84|30.11|29.75|50
1599021000000|2020-09-02 04:30:00|30.19|29.83|30.24|29.88|30.24|29.88|30.14|29.78|34
1599021300000|2020-09-02 04:35:00|30.25|29.89|30.23|29.87|30.27|29.91|30.21|29.85|50
1599021600000|2020-09-02 04:40:00|30.24|29.88|30.25|29.89|30.26|29.9|30.22|29.86|22
1599021900000|2020-09-02 04:45:00|30.26|29.9|30.28|29.92|30.3|29.94|30.25|29.89|33
1599022200000|2020-09-02 04:50:00|30.27|29.91|30.21|29.85|30.28|29.92|30.21|29.85|24
1599022500000|2020-09-02 04:55:00|30.19|29.83|30.22|29.86|30.22|29.86|30.18|29.82|22
1599022800000|2020-09-02 05:00:00|30.21|29.85|30.16|29.8|30.23|29.87|30.16|29.8|19
1599023100000|2020-09-02 05:05:00|30.15|29.79|30.2|29.84|30.22|29.86|30.14|29.78|31
1599023400000|2020-09-02 05:10:00|30.21|29.85|30.21|29.85|30.22|29.86|30.19|29.83|25
1599023700000|2020-09-02 05:15:00|30.22|29.86|30.19|29.83|30.22|29.86|30.19|29.83|20
1599024000000|2020-09-02 05:20:00|30.18|29.82|30.17|29.81|30.19|29.83|30.17|29.81|4
1599024300000|2020-09-02 05:25:00|30.16|29.8|30.15|29.79|30.17|29.81|30.15|29.79|4
1599024600000|2020-09-02 05:30:00|30.14|29.78|30.15|29.79|30.15|29.79|30.13|29.77|24
1599024900000|2020-09-02 05:35:00|30.14|29.78|30.08|29.72|30.15|29.79|30.07|29.71|45
1599025200000|2020-09-02 05:40:00|30.09|29.73|30.07|29.71|30.09|29.73|30.05|29.69|15
1599025500000|2020-09-02 05:45:00|30.06|29.7|30.06|29.7|30.07|29.71|30.04|29.68|16
1599025800000|2020-09-02 05:50:00|30.05|29.69|29.99|29.63|30.07|29.71|29.99|29.63|30
1599026100000|2020-09-02 05:55:00|30|29.64|29.99|29.63|30|29.64|29.97|29.61|27
1599026400000|2020-09-02 06:00:00|29.98|29.62|29.96|29.6|30|29.64|29.96|29.6|21
1599026700000|2020-09-02 06:05:00|29.94|29.58|29.85|29.49|29.96|29.6|29.82|29.46|76
1599027000000|2020-09-02 06:10:00|29.84|29.48|29.85|29.49|29.86|29.5|29.78|29.42|66
1599027300000|2020-09-02 06:15:00|29.86|29.5|29.82|29.46|29.87|29.51|29.73|29.37|83
1599027600000|2020-09-02 06:20:00|29.83|29.47|29.9|29.54|29.9|29.54|29.83|29.47|40
1599027900000|2020-09-02 06:25:00|29.91|29.55|29.88|29.52|29.92|29.56|29.88|29.52|12
1599028200000|2020-09-02 06:30:00|29.87|29.51|29.85|29.49|29.88|29.52|29.78|29.42|45
1599028500000|2020-09-02 06:35:00|29.84|29.48|29.71|29.35|29.87|29.51|29.71|29.35|91
1599028800000|2020-09-02 06:40:00|29.72|29.36|29.74|29.38|29.8|29.44|29.68|29.32|147
1599029100000|2020-09-02 06:45:00|29.73|29.37|29.64|29.28|29.73|29.37|29.6|29.24|118
1599029400000|2020-09-02 06:50:00|29.63|29.27|29.61|29.25|29.68|29.32|29.58|29.22|60
1599029700000|2020-09-02 06:55:00|29.6|29.24|29.69|29.33|29.71|29.35|29.57|29.21|61
1599030000000|2020-09-02 07:00:00|29.68|29.32|29.69|29.33|29.72|29.36|29.67|29.31|54
1599030300000|2020-09-02 07:05:00|29.7|29.34|29.68|29.32|29.72|29.36|29.67|29.31|43
1599030600000|2020-09-02 07:10:00|29.69|29.33|29.67|29.31|29.7|29.34|29.67|29.31|31
1599030900000|2020-09-02 07:15:00|29.66|29.3|29.74|29.38|29.75|29.39|29.66|29.3|27
1599031200000|2020-09-02 07:20:00|29.73|29.37|29.74|29.38|29.75|29.39|29.72|29.36|23
1599031500000|2020-09-02 07:25:00|29.75|29.39|29.74|29.38|29.75|29.39|29.73|29.37|12
1599031800000|2020-09-02 07:30:00|29.75|29.39|29.64|29.28|29.78|29.42|29.64|29.28|73
1599032100000|2020-09-02 07:35:00|29.63|29.27|29.64|29.28|29.68|29.32|29.6|29.24|40
1599032400000|2020-09-02 07:40:00|29.65|29.29|29.68|29.32|29.73|29.37|29.61|29.25|56
1599032700000|2020-09-02 07:45:00|29.67|29.31|29.57|29.21|29.67|29.31|29.57|29.21|34
1599033000000|2020-09-02 07:50:00|29.56|29.2|29.4|29.04|29.57|29.21|29.4|29.04|123
1599033300000|2020-09-02 07:55:00|29.39|29.03|29.36|29|29.42|29.06|29.31|28.95|119
1599033600000|2020-09-02 08:00:00|29.37|29.01|29.31|28.95|29.46|29.1|29.26|28.9|131
1599033900000|2020-09-02 08:05:00|29.3|28.94|29.28|28.92|29.3|28.94|29.19|28.83|89
1599034200000|2020-09-02 08:10:00|29.29|28.93|29.34|28.98|29.34|28.98|29.28|28.92|52
1599034500000|2020-09-02 08:15:00|29.33|28.97|29.31|28.95|29.34|28.98|29.28|28.92|50
1599034800000|2020-09-02 08:20:00|29.32|28.96|29.4|29.04|29.41|29.05|29.31|28.95|35
1599035100000|2020-09-02 08:25:00|29.41|29.05|29.39|29.03|29.42|29.06|29.36|29|32
1599035400000|2020-09-02 08:30:00|29.4|29.04|29.38|29.02|29.4|29.04|29.37|29.01|25
1599035700000|2020-09-02 08:35:00|29.39|29.03|29.43|29.07|29.43|29.07|29.39|29.03|35
1599036000000|2020-09-02 08:40:00|29.42|29.06|29.31|28.95|29.43|29.07|29.31|28.95|36
1599036300000|2020-09-02 08:45:00|29.3|28.94|29.29|28.93|29.32|28.96|29.26|28.9|52
1599036600000|2020-09-02 08:50:00|29.28|28.92|29.3|28.94|29.31|28.95|29.24|28.88|49
1599036900000|2020-09-02 08:55:00|29.31|28.95|29.4|29.04|29.4|29.04|29.3|28.94|28
1599037200000|2020-09-02 09:00:00|29.39|29.03|29.39|29.03|29.41|29.05|29.37|29.01|20
1599037500000|2020-09-02 09:05:00|29.4|29.04|29.41|29.05|29.43|29.07|29.38|29.02|20
1599037800000|2020-09-02 09:10:00|29.42|29.06|29.46|29.1|29.46|29.1|29.41|29.05|29
1599038100000|2020-09-02 09:15:00|29.47|29.11|29.51|29.15|29.51|29.15|29.47|29.11|23
1599038400000|2020-09-02 09:20:00|29.52|29.16|29.52|29.16|29.53|29.17|29.49|29.13|21
1599038700000|2020-09-02 09:25:00|29.53|29.17|29.53|29.17|29.55|29.19|29.52|29.16|14
1599039000000|2020-09-02 09:30:00|29.52|29.16|29.41|29.05|29.52|29.16|29.4|29.04|87
1599039300000|2020-09-02 09:35:00|29.42|29.06|29.41|29.05|29.44|29.08|29.41|29.05|14
1599039600000|2020-09-02 09:40:00|29.39|29.03|29.49|29.13|29.5|29.14|29.39|29.03|21
1599039900000|2020-09-02 09:45:00|29.5|29.14|29.5|29.14|29.52|29.16|29.49|29.13|20
1599040200000|2020-09-02 09:50:00|29.49|29.13|29.52|29.16|29.53|29.17|29.48|29.12|30
1599040500000|2020-09-02 09:55:00|29.51|29.15|29.51|29.15|29.53|29.17|29.5|29.14|33
1599040800000|2020-09-02 10:00:00|29.52|29.16|29.46|29.1|29.53|29.17|29.46|29.1|40
1599041100000|2020-09-02 10:05:00|29.47|29.11|29.38|29.02|29.48|29.12|29.37|29.01|36
1599041400000|2020-09-02 10:10:00|29.37|29.01|29.28|28.92|29.38|29.02|29.28|28.92|77
1599041700000|2020-09-02 10:15:00|29.3|28.94|29.33|28.97|29.35|28.99|29.24|28.88|34
1599042000000|2020-09-02 10:20:00|29.34|28.98|29.26|28.9|29.34|28.98|29.24|28.88|45
1599042300000|2020-09-02 10:25:00|29.25|28.89|29.05|28.69|29.26|28.9|28.98|28.62|141
1599042600000|2020-09-02 10:30:00|29.06|28.7|29.17|28.81|29.18|28.82|28.98|28.62|184
1599042900000|2020-09-02 10:35:00|29.18|28.82|29.09|28.73|29.18|28.82|29.08|28.72|100
1599043200000|2020-09-02 10:40:00|29.08|28.72|28.91|28.55|29.1|28.74|28.86|28.5|167
1599043500000|2020-09-02 10:45:00|28.9|28.54|29|28.64|29.01|28.65|28.86|28.5|111
1599043800000|2020-09-02 10:50:00|28.99|28.63|28.93|28.57|29.08|28.72|28.93|28.57|160
1599044100000|2020-09-02 10:55:00|28.92|28.56|28.83|28.47|28.96|28.6|28.71|28.35|191
1599044400000|2020-09-02 11:00:00|28.82|28.46|28.6|28.24|28.83|28.47|28.5|28.14|253
1599044700000|2020-09-02 11:05:00|28.59|28.23|28.03|27.67|28.6|28.24|28.03|27.67|237
1599045000000|2020-09-02 11:10:00|28.04|27.68|27.56|27.2|28.04|27.68|26.81|26.45|636
1599045300000|2020-09-02 11:15:00|27.57|27.21|27.47|27.11|27.58|27.22|27.34|26.98|366
1599045600000|2020-09-02 11:20:00|27.46|27.1|27.13|26.77|27.46|27.1|26.58|26.22|491
1599045900000|2020-09-02 11:25:00|27.14|26.78|27.28|26.92|27.33|26.97|27.04|26.68|292
1599046200000|2020-09-02 11:30:00|27.27|26.91|27.41|27.05|27.42|27.06|27.19|26.83|154
1599046500000|2020-09-02 11:35:00|27.42|27.06|27.6|27.24|27.61|27.25|27.42|27.06|76
1599046800000|2020-09-02 11:40:00|27.59|27.23|27.71|27.35|27.71|27.35|27.58|27.22|103
1599047100000|2020-09-02 11:45:00|27.72|27.36|27.99|27.63|27.99|27.63|27.69|27.33|129
1599047400000|2020-09-02 11:50:00|27.98|27.62|27.99|27.63|27.99|27.63|27.85|27.49|118
1599047700000|2020-09-02 11:55:00|28|27.64|28.03|27.67|28.07|27.71|27.97|27.61|72
1599048000000|2020-09-02 12:00:00|28.02|27.66|27.9|27.54|28.03|27.67|27.77|27.41|171
1599048300000|2020-09-02 12:05:00|27.91|27.55|28.05|27.69|28.1|27.74|27.89|27.53|130
1599048600000|2020-09-02 12:10:00|28.04|27.68|27.98|27.62|28.05|27.69|27.97|27.61|52
1599048900000|2020-09-02 12:15:00|27.99|27.63|28.12|27.76|28.16|27.8|27.99|27.63|85
1599049200000|2020-09-02 12:20:00|28.13|27.77|28.17|27.81|28.2|27.84|28.12|27.76|111
1599049500000|2020-09-02 12:25:00|28.16|27.8|27.92|27.56|28.16|27.8|27.92|27.56|107
1599049800000|2020-09-02 12:30:00|27.93|27.57|28.04|27.68|28.07|27.71|27.92|27.56|62
1599050100000|2020-09-02 12:35:00|28.03|27.67|28.06|27.7|28.09|27.73|28.02|27.66|74
1599050400000|2020-09-02 12:40:00|28.05|27.69|27.97|27.61|28.07|27.71|27.97|27.61|102
1599050700000|2020-09-02 12:45:00|27.98|27.62|27.94|27.58|28.1|27.74|27.94|27.58|124
1599051000000|2020-09-02 12:50:00|27.95|27.59|28.07|27.71|28.09|27.73|27.95|27.59|77
1599051300000|2020-09-02 12:55:00|28.06|27.7|28.02|27.66|28.08|27.72|28|27.64|42
1599051600000|2020-09-02 13:00:00|28.01|27.65|27.98|27.62|28.01|27.65|27.94|27.58|52
1599051900000|2020-09-02 13:05:00|27.97|27.61|27.92|27.56|27.98|27.62|27.92|27.56|54
1599052200000|2020-09-02 13:10:00|27.93|27.57|27.96|27.6|27.97|27.61|27.85|27.49|74
1599052500000|2020-09-02 13:15:00|27.97|27.61|27.99|27.63|28.01|27.65|27.96|27.6|59
1599052800000|2020-09-02 13:20:00|28|27.64|28.05|27.69|28.08|27.72|27.99|27.63|46
1599053100000|2020-09-02 13:25:00|28.06|27.7|27.98|27.62|28.06|27.7|27.96|27.6|29
1599053400000|2020-09-02 13:30:00|27.97|27.61|27.83|27.47|27.98|27.62|27.82|27.46|47
1599053700000|2020-09-02 13:35:00|27.82|27.46|27.51|27.15|27.82|27.46|27.48|27.12|163
1599054000000|2020-09-02 13:40:00|27.5|27.14|27.63|27.27|27.64|27.28|27.41|27.05|174
1599054300000|2020-09-02 13:45:00|27.62|27.26|27.61|27.25|27.63|27.27|27.58|27.22|72
1599054600000|2020-09-02 13:50:00|27.6|27.24|27.48|27.12|27.61|27.25|27.46|27.1|78
1599054900000|2020-09-02 13:55:00|27.49|27.13|27.56|27.2|27.57|27.21|27.4|27.04|106
1599055200000|2020-09-02 14:00:00|27.57|27.21|27.39|27.03|27.57|27.21|27.38|27.02|140
1599055500000|2020-09-02 14:05:00|27.4|27.04|27.65|27.29|27.65|27.29|27.4|27.04|51
1599055800000|2020-09-02 14:10:00|27.66|27.3|27.65|27.29|27.66|27.3|27.6|27.24|58
1599056100000|2020-09-02 14:15:00|27.64|27.28|27.63|27.27|27.69|27.33|27.62|27.26|40
1599056400000|2020-09-02 14:20:00|27.64|27.28|27.61|27.25|27.65|27.29|27.56|27.2|45
1599056700000|2020-09-02 14:25:00|27.6|27.24|27.72|27.36|27.73|27.37|27.6|27.24|65
1599057000000|2020-09-02 14:30:00|27.73|27.37|27.55|27.19|27.73|27.37|27.54|27.18|93
1599057300000|2020-09-02 14:35:00|27.56|27.2|27.49|27.13|27.59|27.23|27.47|27.11|90
1599057600000|2020-09-02 14:40:00|27.48|27.12|27.46|27.1|27.5|27.14|27.38|27.02|70
1599057900000|2020-09-02 14:45:00|27.45|27.09|27.48|27.12|27.54|27.18|27.43|27.07|108
1599058200000|2020-09-02 14:50:00|27.47|27.11|27.34|26.98|27.47|27.11|27.31|26.95|146
1599058500000|2020-09-02 14:55:00|27.33|26.97|27.26|26.9|27.34|26.98|27.11|26.75|230
1599058800000|2020-09-02 15:00:00|27.25|26.89|27.36|27|27.37|27.01|27.23|26.87|81
1599059100000|2020-09-02 15:05:00|27.37|27.01|27.48|27.12|27.51|27.15|27.37|27.01|52
1599059400000|2020-09-02 15:10:00|27.49|27.13|27.55|27.19|27.58|27.22|27.49|27.13|52
1599059700000|2020-09-02 15:15:00|27.56|27.2|27.51|27.15|27.56|27.2|27.47|27.11|80
1599060000000|2020-09-02 15:20:00|27.52|27.16|27.46|27.1|27.58|27.22|27.46|27.1|55
1599060300000|2020-09-02 15:25:00|27.45|27.09|27.45|27.09|27.48|27.12|27.36|27|128
1599060600000|2020-09-02 15:30:00|27.44|27.08|27.53|27.17|27.53|27.17|27.44|27.08|41
1599060900000|2020-09-02 15:35:00|27.52|27.16|27.45|27.09|27.53|27.17|27.42|27.06|53
1599061200000|2020-09-02 15:40:00|27.44|27.08|27.41|27.05|27.46|27.1|27.39|27.03|45
1599061500000|2020-09-02 15:45:00|27.42|27.06|27.4|27.04|27.47|27.11|27.4|27.04|45
1599061800000|2020-09-02 15:50:00|27.39|27.03|27.27|26.91|27.39|27.03|27.27|26.91|57
1599062100000|2020-09-02 15:55:00|27.28|26.92|27.29|26.93|27.33|26.97|27.27|26.91|33
1599062400000|2020-09-02 16:00:00|27.28|26.92|27.21|26.85|27.4|27.04|27.15|26.79|128
1599062700000|2020-09-02 16:05:00|27.22|26.86|27.27|26.91|27.31|26.95|27.21|26.85|124
1599063000000|2020-09-02 16:10:00|27.28|26.92|27.2|26.84|27.28|26.92|27.13|26.77|110
1599063300000|2020-09-02 16:15:00|27.19|26.83|27.23|26.87|27.26|26.9|27.19|26.83|71
1599063600000|2020-09-02 16:20:00|27.22|26.86|27.06|26.7|27.23|26.87|27.04|26.68|93
1599063900000|2020-09-02 16:25:00|27.05|26.69|27.17|26.81|27.17|26.81|27.01|26.65|117
1599064200000|2020-09-02 16:30:00|27.16|26.8|27.15|26.79|27.21|26.85|27.13|26.77|78
1599064500000|2020-09-02 16:35:00|27.14|26.78|27|26.64|27.15|26.79|27|26.64|68
1599064800000|2020-09-02 16:40:00|26.99|26.63|27.05|26.69|27.05|26.69|26.91|26.55|108
1599065100000|2020-09-02 16:45:00|27.06|26.7|27.15|26.79|27.15|26.79|27.05|26.69|34
1599065400000|2020-09-02 16:50:00|27.16|26.8|27.19|26.83|27.2|26.84|27.16|26.8|16
1599065700000|2020-09-02 16:55:00|27.2|26.84|27.25|26.89|27.26|26.9|27.2|26.84|34
1599066000000|2020-09-02 17:00:00|27.24|26.88|27.25|26.89|27.25|26.89|27.2|26.84|34
1599066300000|2020-09-02 17:05:00|27.24|26.88|27.34|26.98|27.36|27|27.24|26.88|33
1599066600000|2020-09-02 17:10:00|27.35|26.99|27.33|26.97|27.35|26.99|27.32|26.96|41
1599066900000|2020-09-02 17:15:00|27.32|26.96|27.36|27|27.36|27|27.3|26.94|48
1599067200000|2020-09-02 17:20:00|27.37|27.01|27.42|27.06|27.42|27.06|27.36|27|26
1599067500000|2020-09-02 17:25:00|27.41|27.05|27.42|27.06|27.42|27.06|27.37|27.01|38
1599067800000|2020-09-02 17:30:00|27.43|27.07|27.52|27.16|27.57|27.21|27.42|27.06|60
1599068100000|2020-09-02 17:35:00|27.53|27.17|27.48|27.12|27.54|27.18|27.47|27.11|36
1599068400000|2020-09-02 17:40:00|27.49|27.13|27.5|27.14|27.52|27.16|27.46|27.1|34
1599068700000|2020-09-02 17:45:00|27.49|27.13|27.43|27.07|27.49|27.13|27.39|27.03|39
1599069000000|2020-09-02 17:50:00|27.44|27.08|27.44|27.08|27.45|27.09|27.43|27.07|9
1599069300000|2020-09-02 17:55:00|27.45|27.09|27.48|27.12|27.48|27.12|27.42|27.06|30
1599069600000|2020-09-02 18:00:00|27.49|27.13|27.39|27.03|27.49|27.13|27.39|27.03|41
1599069900000|2020-09-02 18:05:00|27.4|27.04|27.4|27.04|27.42|27.06|27.38|27.02|31
1599070200000|2020-09-02 18:10:00|27.41|27.05|27.53|27.17|27.53|27.17|27.4|27.04|46
1599070500000|2020-09-02 18:15:00|27.54|27.18|27.48|27.12|27.54|27.18|27.47|27.11|49
1599070800000|2020-09-02 18:20:00|27.49|27.13|27.46|27.1|27.49|27.13|27.45|27.09|46
1599071100000|2020-09-02 18:25:00|27.45|27.09|27.55|27.19|27.55|27.19|27.43|27.07|35
1599071400000|2020-09-02 18:30:00|27.56|27.2|27.71|27.35|27.73|27.37|27.56|27.2|80
1599071700000|2020-09-02 18:35:00|27.7|27.34|27.6|27.24|27.7|27.34|27.6|27.24|36
1599072000000|2020-09-02 18:40:00|27.59|27.23|27.51|27.15|27.59|27.23|27.51|27.15|47
1599072300000|2020-09-02 18:45:00|27.52|27.16|27.58|27.22|27.59|27.23|27.52|27.16|33
1599072600000|2020-09-02 18:50:00|27.57|27.21|27.58|27.22|27.6|27.24|27.57|27.21|22
1599072900000|2020-09-02 18:55:00|27.57|27.21|27.56|27.2|27.57|27.21|27.53|27.17|46
1599073200000|2020-09-02 19:00:00|27.57|27.21|27.57|27.21|27.58|27.22|27.54|27.18|43
1599073500000|2020-09-02 19:05:00|27.58|27.22|27.61|27.25|27.61|27.25|27.56|27.2|38
1599073800000|2020-09-02 19:10:00|27.6|27.24|27.72|27.36|27.77|27.41|27.6|27.24|57
1599074100000|2020-09-02 19:15:00|27.71|27.35|27.76|27.4|27.76|27.4|27.7|27.34|17
1599074400000|2020-09-02 19:20:00|27.77|27.41|27.9|27.54|27.93|27.57|27.77|27.41|128
1599074700000|2020-09-02 19:25:00|27.89|27.53|27.75|27.39|27.91|27.55|27.74|27.38|50
1599075000000|2020-09-02 19:30:00|27.74|27.38|27.72|27.36|27.78|27.42|27.69|27.33|80
1599075300000|2020-09-02 19:35:00|27.73|27.37|27.74|27.38|27.75|27.39|27.66|27.3|34
1599075600000|2020-09-02 19:40:00|27.75|27.39|27.68|27.32|27.76|27.4|27.67|27.31|26
1599075900000|2020-09-02 19:45:00|27.69|27.33|27.74|27.38|27.75|27.39|27.68|27.32|26
1599076200000|2020-09-02 19:50:00|27.73|27.37|27.75|27.39|27.76|27.4|27.69|27.33|29
1599076500000|2020-09-02 19:55:00|27.76|27.4|27.85|27.49|27.85|27.49|27.76|27.4|27
1599076800000|2020-09-02 20:00:00|27.84|27.48|27.72|27.36|27.85|27.49|27.72|27.36|54
1599077100000|2020-09-02 20:05:00|27.71|27.35|27.73|27.37|27.75|27.39|27.71|27.35|39
1599077400000|2020-09-02 20:10:00|27.72|27.36|27.69|27.33|27.73|27.37|27.68|27.32|28
1599077700000|2020-09-02 20:15:00|27.7|27.34|27.61|27.25|27.7|27.34|27.61|27.25|28
1599078000000|2020-09-02 20:20:00|27.6|27.24|27.64|27.28|27.65|27.29|27.57|27.21|44
1599078300000|2020-09-02 20:25:00|27.65|27.29|27.61|27.25|27.69|27.33|27.6|27.24|33
1599078600000|2020-09-02 20:30:00|27.62|27.26|27.68|27.32|27.68|27.32|27.62|27.26|15
1599078900000|2020-09-02 20:35:00|27.69|27.33|27.76|27.4|27.76|27.4|27.68|27.32|20
1599079200000|2020-09-02 20:40:00|27.77|27.41|27.74|27.38|27.77|27.41|27.71|27.35|40
1599079500000|2020-09-02 20:45:00|27.75|27.39|27.77|27.41|27.78|27.42|27.73|27.37|14
1599079800000|2020-09-02 20:50:00|27.78|27.42|27.78|27.42|27.78|27.42|27.76|27.4|25
1599080100000|2020-09-02 20:55:00|27.77|27.41|27.77|27.41|27.78|27.42|27.76|27.4|37
1599080400000|2020-09-02 21:00:00|27.78|27.42|27.78|27.42|27.78|27.42|27.76|27.4|17
1599080700000|2020-09-02 21:05:00|27.79|27.43|27.8|27.44|27.8|27.44|27.78|27.42|6
1599081000000|2020-09-02 21:10:00|27.81|27.45|27.86|27.5|27.86|27.5|27.8|27.44|16
1599081300000|2020-09-02 21:15:00|27.87|27.51|27.91|27.55|27.91|27.55|27.86|27.5|15
1599081600000|2020-09-02 21:20:00|27.9|27.54|27.8|27.44|27.9|27.54|27.79|27.43|43
1599081900000|2020-09-02 21:25:00|27.79|27.43|27.88|27.52|27.88|27.52|27.79|27.43|15
1599082200000|2020-09-02 21:30:00|27.87|27.51|27.85|27.49|27.88|27.52|27.85|27.49|15
1599082500000|2020-09-02 21:35:00|27.84|27.48|27.85|27.49|27.85|27.49|27.84|27.48|50
1599082800000|2020-09-02 21:40:00|27.86|27.5|27.86|27.5|27.87|27.51|27.85|27.49|15
1599083400000|2020-09-02 21:50:00|27.87|27.51|27.89|27.53|27.89|27.53|27.87|27.51|3
1599083700000|2020-09-02 21:55:00|27.9|27.54|27.88|27.52|27.92|27.56|27.87|27.51|38
1599084000000|2020-09-02 22:00:00|27.87|27.51|27.86|27.5|27.88|27.52|27.85|27.49|20
1599084300000|2020-09-02 22:05:00|27.85|27.49|27.84|27.48|27.86|27.5|27.84|27.48|6
1599084600000|2020-09-02 22:10:00|27.83|27.47|27.79|27.43|27.83|27.47|27.79|27.43|7
1599084900000|2020-09-02 22:15:00|27.78|27.42|27.78|27.42|27.79|27.43|27.75|27.39|43
1599085200000|2020-09-02 22:20:00|27.77|27.41|27.79|27.43|27.81|27.45|27.76|27.4|25
1599085500000|2020-09-02 22:25:00|27.8|27.44|27.83|27.47|27.83|27.47|27.8|27.44|12
1599085800000|2020-09-02 22:30:00|27.84|27.48|27.94|27.58|27.95|27.59|27.82|27.46|66
1599086100000|2020-09-02 22:35:00|27.93|27.57|27.98|27.62|27.99|27.63|27.93|27.57|30
1599086400000|2020-09-02 22:40:00|27.99|27.63|27.94|27.58|27.99|27.63|27.94|27.58|8
1599086700000|2020-09-02 22:45:00|27.95|27.59|27.99|27.63|27.99|27.63|27.94|27.58|25
1599087000000|2020-09-02 22:50:00|27.98|27.62|28|27.64|28.01|27.65|27.96|27.6|37
1599087300000|2020-09-02 22:55:00|28.01|27.65|27.91|27.55|28.01|27.65|27.91|27.55|19
1599087600000|2020-09-02 23:00:00|27.92|27.56|27.94|27.58|27.94|27.58|27.88|27.52|21
1599087900000|2020-09-02 23:05:00|27.93|27.57|27.89|27.53|27.94|27.58|27.87|27.51|23
1599088200000|2020-09-02 23:10:00|27.9|27.54|27.93|27.57|27.94|27.58|27.9|27.54|40
1599088500000|2020-09-02 23:15:00|27.94|27.58|27.9|27.54|27.95|27.59|27.87|27.51|25
1599088800000|2020-09-02 23:20:00|27.91|27.55|27.93|27.57|27.93|27.57|27.9|27.54|43
1599089100000|2020-09-02 23:25:00|27.92|27.56|27.91|27.55|27.92|27.56|27.88|27.52|21
1599089400000|2020-09-02 23:30:00|27.92|27.56|27.87|27.51|27.93|27.57|27.87|27.51|36
1599089700000|2020-09-02 23:35:00|27.86|27.5|27.81|27.45|27.87|27.51|27.81|27.45|20
1599090000000|2020-09-02 23:40:00|27.8|27.44|27.81|27.45|27.85|27.49|27.8|27.44|24
1599090300000|2020-09-02 23:45:00|27.8|27.44|27.78|27.42|27.8|27.44|27.78|27.42|35
1599090600000|2020-09-02 23:50:00|27.79|27.43|27.8|27.44|27.83|27.47|27.79|27.43|36
1599090900000|2020-09-02 23:55:00|27.79|27.43|27.79|27.43|27.82|27.46|27.74|27.38|41
1599091200000|2020-09-03 00:00:00|27.78|27.42|27.57|27.21|27.79|27.43|27.57|27.21|96
1599091500000|2020-09-03 00:05:00|27.58|27.22|27.64|27.28|27.64|27.28|27.55|27.19|35
1599091800000|2020-09-03 00:10:00|27.65|27.29|27.67|27.31|27.67|27.31|27.63|27.27|37
1599092100000|2020-09-03 00:15:00|27.68|27.32|27.67|27.31|27.68|27.32|27.65|27.29|18
1599092400000|2020-09-03 00:20:00|27.66|27.3|27.7|27.34|27.72|27.36|27.66|27.3|67
1599092700000|2020-09-03 00:25:00|27.71|27.35|27.71|27.35|27.73|27.37|27.64|27.28|44
1599093000000|2020-09-03 00:30:00|27.72|27.36|27.77|27.41|27.78|27.42|27.72|27.36|67
1599093300000|2020-09-03 00:35:00|27.78|27.42|27.8|27.44|27.8|27.44|27.76|27.4|67
1599093600000|2020-09-03 00:40:00|27.81|27.45|27.78|27.42|27.81|27.45|27.76|27.4|30
1599093900000|2020-09-03 00:45:00|27.77|27.41|27.81|27.45|27.82|27.46|27.77|27.41|48
1599094200000|2020-09-03 00:50:00|27.8|27.44|27.7|27.34|27.82|27.46|27.7|27.34|49
1599094500000|2020-09-03 00:55:00|27.71|27.35|27.65|27.29|27.75|27.39|27.65|27.29|81
1599094800000|2020-09-03 01:00:00|27.66|27.3|27.63|27.27|27.68|27.32|27.63|27.27|24
1599095100000|2020-09-03 01:05:00|27.62|27.26|27.66|27.3|27.69|27.33|27.62|27.26|82
1599095400000|2020-09-03 01:10:00|27.65|27.29|27.65|27.29|27.67|27.31|27.63|27.27|36
1599095700000|2020-09-03 01:15:00|27.66|27.3|27.67|27.31|27.69|27.33|27.65|27.29|38
1599096000000|2020-09-03 01:20:00|27.68|27.32|27.66|27.3|27.68|27.32|27.63|27.27|23
1599096300000|2020-09-03 01:25:00|27.67|27.31|27.68|27.32|27.69|27.33|27.65|27.29|12
1599096600000|2020-09-03 01:30:00|27.69|27.33|27.74|27.38|27.77|27.41|27.68|27.32|41
1599096900000|2020-09-03 01:35:00|27.75|27.39|27.75|27.39|27.75|27.39|27.7|27.34|26
1599097200000|2020-09-03 01:40:00|27.74|27.38|27.76|27.4|27.77|27.41|27.73|27.37|29
1599097500000|2020-09-03 01:45:00|27.77|27.41|27.82|27.46|27.82|27.46|27.76|27.4|17
1599097800000|2020-09-03 01:50:00|27.81|27.45|27.81|27.45|27.82|27.46|27.79|27.43|9
1599098100000|2020-09-03 01:55:00|27.8|27.44|27.81|27.45|27.83|27.47|27.8|27.44|22
1599098400000|2020-09-03 02:00:00|27.82|27.46|27.78|27.42|27.84|27.48|27.75|27.39|37
1599098700000|2020-09-03 02:05:00|27.77|27.41|27.78|27.42|27.78|27.42|27.76|27.4|10
1599099000000|2020-09-03 02:10:00|27.8|27.44|27.79|27.43|27.8|27.44|27.78|27.42|10
1599099300000|2020-09-03 02:15:00|27.8|27.44|27.75|27.39|27.8|27.44|27.75|27.39|14
1599099600000|2020-09-03 02:20:00|27.74|27.38|27.71|27.35|27.74|27.38|27.71|27.35|14
1599099900000|2020-09-03 02:25:00|27.72|27.36|27.73|27.37|27.73|27.37|27.7|27.34|14
1599100200000|2020-09-03 02:30:00|27.74|27.38|27.73|27.37|27.75|27.39|27.71|27.35|14
1599100500000|2020-09-03 02:35:00|27.74|27.38|27.66|27.3|27.75|27.39|27.66|27.3|23
1599100800000|2020-09-03 02:40:00|27.67|27.31|27.66|27.3|27.68|27.32|27.65|27.29|22
1599101100000|2020-09-03 02:45:00|27.65|27.29|27.67|27.31|27.67|27.31|27.62|27.26|27
1599101400000|2020-09-03 02:50:00|27.68|27.32|27.74|27.38|27.75|27.39|27.68|27.32|35
1599101700000|2020-09-03 02:55:00|27.73|27.37|27.7|27.34|27.74|27.38|27.69|27.33|14
1599102000000|2020-09-03 03:00:00|27.71|27.35|27.69|27.33|27.75|27.39|27.69|27.33|17
1599102300000|2020-09-03 03:05:00|27.68|27.32|27.64|27.28|27.69|27.33|27.63|27.27|8
1599102600000|2020-09-03 03:10:00|27.65|27.29|27.63|27.27|27.65|27.29|27.63|27.27|7
1599102900000|2020-09-03 03:15:00|27.62|27.26|27.61|27.25|27.63|27.27|27.6|27.24|22
1599103200000|2020-09-03 03:20:00|27.6|27.24|27.57|27.21|27.6|27.24|27.54|27.18|58
1599103500000|2020-09-03 03:25:00|27.56|27.2|27.43|27.07|27.57|27.21|27.43|27.07|53
1599103800000|2020-09-03 03:30:00|27.44|27.08|27.43|27.07|27.46|27.1|27.37|27.01|55
1599104100000|2020-09-03 03:35:00|27.41|27.05|27.31|26.95|27.42|27.06|27.31|26.95|38
1599104400000|2020-09-03 03:40:00|27.32|26.96|27.35|26.99|27.36|27|27.28|26.92|72
1599104700000|2020-09-03 03:45:00|27.36|27|27.39|27.03|27.4|27.04|27.32|26.96|37
1599105000000|2020-09-03 03:50:00|27.38|27.02|27.34|26.98|27.38|27.02|27.29|26.93|39
1599105300000|2020-09-03 03:55:00|27.33|26.97|27.35|26.99|27.37|27.01|27.3|26.94|55
1599105600000|2020-09-03 04:00:00|27.36|27|27.38|27.02|27.41|27.05|27.34|26.98|54
1599105900000|2020-09-03 04:05:00|27.39|27.03|27.41|27.05|27.46|27.1|27.38|27.02|43
1599106200000|2020-09-03 04:10:00|27.42|27.06|27.48|27.12|27.48|27.12|27.41|27.05|27
1599106500000|2020-09-03 04:15:00|27.47|27.11|27.42|27.06|27.48|27.12|27.42|27.06|22
1599106800000|2020-09-03 04:20:00|27.43|27.07|27.4|27.04|27.45|27.09|27.4|27.04|16
1599107100000|2020-09-03 04:25:00|27.41|27.05|27.34|26.98|27.42|27.06|27.34|26.98|40
1599107400000|2020-09-03 04:30:00|27.33|26.97|27.35|26.99|27.36|27|27.32|26.96|44
1599107700000|2020-09-03 04:35:00|27.34|26.98|27.3|26.94|27.38|27.02|27.29|26.93|39
1599108000000|2020-09-03 04:40:00|27.28|26.92|27.3|26.94|27.33|26.97|27.27|26.91|39
1599108300000|2020-09-03 04:45:00|27.31|26.95|27.24|26.88|27.34|26.98|27.24|26.88|36
1599108600000|2020-09-03 04:50:00|27.25|26.89|27.19|26.83|27.27|26.91|27.18|26.82|45
1599108900000|2020-09-03 04:55:00|27.2|26.84|27.15|26.79|27.22|26.86|27.09|26.73|41
1599109200000|2020-09-03 05:00:00|27.14|26.78|27.15|26.79|27.25|26.89|27.09|26.73|83
1599109500000|2020-09-03 05:05:00|27.16|26.8|27.19|26.83|27.25|26.89|27.15|26.79|62
1599109800000|2020-09-03 05:10:00|27.2|26.84|27.27|26.91|27.27|26.91|27.2|26.84|24
1599110100000|2020-09-03 05:15:00|27.28|26.92|27.4|27.04|27.42|27.06|27.28|26.92|53
1599110400000|2020-09-03 05:20:00|27.39|27.03|27.41|27.05|27.41|27.05|27.36|27|21
1599110700000|2020-09-03 05:25:00|27.42|27.06|27.41|27.05|27.47|27.11|27.41|27.05|48
1599111000000|2020-09-03 05:30:00|27.4|27.04|27.39|27.03|27.42|27.06|27.37|27.01|40
1599111300000|2020-09-03 05:35:00|27.38|27.02|27.29|26.93|27.39|27.03|27.29|26.93|56
1599111600000|2020-09-03 05:40:00|27.3|26.94|27.23|26.87|27.33|26.97|27.23|26.87|76
1599111900000|2020-09-03 05:45:00|27.22|26.86|27.27|26.91|27.28|26.92|27.17|26.81|87
1599112200000|2020-09-03 05:50:00|27.28|26.92|27.27|26.91|27.28|26.92|27.2|26.84|54
1599112500000|2020-09-03 05:55:00|27.26|26.9|27.2|26.84|27.28|26.92|27.19|26.83|71
1599112800000|2020-09-03 06:00:00|27.21|26.85|27.34|26.98|27.34|26.98|27.21|26.85|82
1599113100000|2020-09-03 06:05:00|27.35|26.99|27.32|26.96|27.36|27|27.31|26.95|22
1599113400000|2020-09-03 06:10:00|27.33|26.97|27.35|26.99|27.35|26.99|27.32|26.96|21
1599113700000|2020-09-03 06:15:00|27.34|26.98|27.3|26.94|27.35|26.99|27.3|26.94|21
1599114000000|2020-09-03 06:20:00|27.31|26.95|27.26|26.9|27.31|26.95|27.24|26.88|24
1599114300000|2020-09-03 06:25:00|27.27|26.91|27.19|26.83|27.3|26.94|27.17|26.81|63
1599114600000|2020-09-03 06:30:00|27.18|26.82|27.2|26.84|27.23|26.87|27.1|26.74|129
1599114900000|2020-09-03 06:35:00|27.19|26.83|27.19|26.83|27.21|26.85|27.14|26.78|86
1599115200000|2020-09-03 06:40:00|27.2|26.84|27.28|26.92|27.28|26.92|27.18|26.82|78
1599115500000|2020-09-03 06:45:00|27.27|26.91|27.19|26.83|27.29|26.93|27.18|26.82|29
1599115800000|2020-09-03 06:50:00|27.2|26.84|27.05|26.69|27.21|26.85|27.02|26.66|75
1599116100000|2020-09-03 06:55:00|27.04|26.68|26.98|26.62|27.07|26.71|26.94|26.58|144
1599116400000|2020-09-03 07:00:00|26.97|26.61|26.94|26.58|27.03|26.67|26.94|26.58|47
1599116700000|2020-09-03 07:05:00|26.93|26.57|26.77|26.41|26.96|26.6|26.73|26.37|112
1599117000000|2020-09-03 07:10:00|26.79|26.43|27|26.64|27.01|26.65|26.79|26.43|151
1599117300000|2020-09-03 07:15:00|27.01|26.65|27.08|26.72|27.09|26.73|27.01|26.65|67
1599117600000|2020-09-03 07:20:00|27.09|26.73|27.19|26.83|27.19|26.83|27.06|26.7|75
1599117900000|2020-09-03 07:25:00|27.2|26.84|27.29|26.93|27.31|26.95|27.2|26.84|56
1599118200000|2020-09-03 07:30:00|27.3|26.94|27.35|26.99|27.35|26.99|27.27|26.91|83
1599118500000|2020-09-03 07:35:00|27.36|27|27.26|26.9|27.36|27|27.25|26.89|34
1599118800000|2020-09-03 07:40:00|27.27|26.91|27.32|26.96|27.32|26.96|27.26|26.9|41
1599119100000|2020-09-03 07:45:00|27.33|26.97|27.33|26.97|27.34|26.98|27.31|26.95|29
1599119400000|2020-09-03 07:50:00|27.34|26.98|27.49|27.13|27.49|27.13|27.33|26.97|60
1599119700000|2020-09-03 07:55:00|27.5|27.14|27.48|27.12|27.52|27.16|27.42|27.06|61
1599120000000|2020-09-03 08:00:00|27.49|27.13|27.44|27.08|27.61|27.25|27.44|27.08|105
1599120300000|2020-09-03 08:05:00|27.43|27.07|27.36|27|27.44|27.08|27.36|27|51
1599120600000|2020-09-03 08:10:00|27.37|27.01|27.42|27.06|27.44|27.08|27.37|27.01|54
1599120900000|2020-09-03 08:15:00|27.43|27.07|27.38|27.02|27.45|27.09|27.38|27.02|26
1599121200000|2020-09-03 08:20:00|27.37|27.01|27.36|27|27.42|27.06|27.35|26.99|40
1599121500000|2020-09-03 08:25:00|27.37|27.01|27.34|26.98|27.42|27.06|27.33|26.97|56
1599121800000|2020-09-03 08:30:00|27.35|26.99|27.36|27|27.37|27.01|27.34|26.98|22
1599122100000|2020-09-03 08:35:00|27.35|26.99|27.39|27.03|27.45|27.09|27.35|26.99|41
1599122400000|2020-09-03 08:40:00|27.4|27.04|27.43|27.07|27.45|27.09|27.39|27.03|48
1599122700000|2020-09-03 08:45:00|27.44|27.08|27.41|27.05|27.45|27.09|27.4|27.04|34
1599123000000|2020-09-03 08:50:00|27.4|27.04|27.39|27.03|27.41|27.05|27.37|27.01|22
1599123300000|2020-09-03 08:55:00|27.4|27.04|27.48|27.12|27.48|27.12|27.39|27.03|39
1599123600000|2020-09-03 09:00:00|27.49|27.13|27.41|27.05|27.51|27.15|27.4|27.04|23
1599123900000|2020-09-03 09:05:00|27.4|27.04|27.33|26.97|27.4|27.04|27.33|26.97|25
1599124200000|2020-09-03 09:10:00|27.34|26.98|27.35|26.99|27.36|27|27.31|26.95|22
1599124500000|2020-09-03 09:15:00|27.36|27|27.39|27.03|27.39|27.03|27.31|26.95|44
1599124800000|2020-09-03 09:20:00|27.38|27.02|27.43|27.07|27.44|27.08|27.36|27|36
1599125100000|2020-09-03 09:25:00|27.44|27.08|27.4|27.04|27.46|27.1|27.39|27.03|41
1599125400000|2020-09-03 09:30:00|27.41|27.05|27.44|27.08|27.46|27.1|27.41|27.05|24
1599125700000|2020-09-03 09:35:00|27.45|27.09|27.45|27.09|27.46|27.1|27.44|27.08|15
1599126000000|2020-09-03 09:40:00|27.44|27.08|27.4|27.04|27.45|27.09|27.39|27.03|25
1599126300000|2020-09-03 09:45:00|27.39|27.03|27.38|27.02|27.4|27.04|27.37|27.01|18
1599126600000|2020-09-03 09:50:00|27.39|27.03|27.34|26.98|27.39|27.03|27.32|26.96|32
1599126900000|2020-09-03 09:55:00|27.33|26.97|27.26|26.9|27.34|26.98|27.24|26.88|46
1599127200000|2020-09-03 10:00:00|27.25|26.89|27.22|26.86|27.29|26.93|27.21|26.85|54
1599127500000|2020-09-03 10:05:00|27.23|26.87|27.22|26.86|27.29|26.93|27.22|26.86|40
1599127800000|2020-09-03 10:10:00|27.23|26.87|27.3|26.94|27.32|26.96|27.23|26.87|36
1599128100000|2020-09-03 10:15:00|27.29|26.93|27.26|26.9|27.33|26.97|27.25|26.89|34
1599128400000|2020-09-03 10:20:00|27.25|26.89|27.19|26.83|27.26|26.9|27.18|26.82|72
1599128700000|2020-09-03 10:25:00|27.18|26.82|27.18|26.82|27.2|26.84|27.17|26.81|57
1599129000000|2020-09-03 10:30:00|27.17|26.81|27.26|26.9|27.26|26.9|27.13|26.77|54
1599129300000|2020-09-03 10:35:00|27.27|26.91|27.17|26.81|27.27|26.91|27.16|26.8|28
1599129600000|2020-09-03 10:40:00|27.16|26.8|27.14|26.78|27.17|26.81|27.11|26.75|44
1599129900000|2020-09-03 10:45:00|27.13|26.77|27.06|26.7|27.13|26.77|27.01|26.65|66
1599130200000|2020-09-03 10:50:00|27.05|26.69|27.07|26.71|27.09|26.73|26.99|26.63|62
1599130500000|2020-09-03 10:55:00|27.06|26.7|27.02|26.66|27.07|26.71|26.92|26.56|100
1599130800000|2020-09-03 11:00:00|27.03|26.67|27.22|26.86|27.22|26.86|26.97|26.61|125
1599131100000|2020-09-03 11:05:00|27.21|26.85|27.2|26.84|27.24|26.88|27.18|26.82|79
1599131400000|2020-09-03 11:10:00|27.19|26.83|27.06|26.7|27.19|26.83|27.04|26.68|100
1599131700000|2020-09-03 11:15:00|27.07|26.71|27.03|26.67|27.11|26.75|26.98|26.62|64
1599132000000|2020-09-03 11:20:00|27.04|26.68|26.89|26.53|27.12|26.76|26.88|26.52|126
1599132300000|2020-09-03 11:25:00|26.9|26.54|26.89|26.53|26.96|26.6|26.86|26.5|90
1599132600000|2020-09-03 11:30:00|26.88|26.52|26.82|26.46|26.96|26.6|26.75|26.39|91
1599132900000|2020-09-03 11:35:00|26.81|26.45|26.93|26.57|26.94|26.58|26.74|26.38|132
1599133200000|2020-09-03 11:40:00|26.92|26.56|27|26.64|27.03|26.67|26.91|26.55|70
1599133500000|2020-09-03 11:45:00|26.99|26.63|27|26.64|27.03|26.67|26.97|26.61|41
1599133800000|2020-09-03 11:50:00|26.99|26.63|26.91|26.55|27.01|26.65|26.91|26.55|38
1599134100000|2020-09-03 11:55:00|26.92|26.56|26.85|26.49|26.93|26.57|26.85|26.49|56
1599134400000|2020-09-03 12:00:00|26.84|26.48|26.82|26.46|26.85|26.49|26.78|26.42|58
1599134700000|2020-09-03 12:05:00|26.83|26.47|26.69|26.33|26.9|26.54|26.69|26.33|77
1599135000000|2020-09-03 12:10:00|26.68|26.32|26.5|26.14|26.7|26.34|26.13|25.77|420
1599135300000|2020-09-03 12:15:00|26.49|26.13|26.63|26.27|26.63|26.27|26.48|26.12|185
1599135600000|2020-09-03 12:20:00|26.62|26.26|26.38|26.02|26.63|26.27|26.38|26.02|167
1599135900000|2020-09-03 12:25:00|26.37|26.01|26.08|25.72|26.38|26.02|25.74|25.38|497
1599136200000|2020-09-03 12:30:00|26.07|25.71|26.16|25.8|26.22|25.86|25.97|25.61|360
1599136500000|2020-09-03 12:35:00|26.15|25.79|26.21|25.85|26.23|25.87|26.02|25.66|221
1599136800000|2020-09-03 12:40:00|26.22|25.86|26.04|25.68|26.22|25.86|26.01|25.65|154
1599137100000|2020-09-03 12:45:00|26.03|25.67|26.24|25.88|26.27|25.91|26.02|25.66|178
1599137400000|2020-09-03 12:50:00|26.25|25.89|26.46|26.1|26.46|26.1|26.22|25.86|128
1599137700000|2020-09-03 12:55:00|26.45|26.09|26.41|26.05|26.47|26.11|26.36|26|130
1599138000000|2020-09-03 13:00:00|26.4|26.04|26.31|25.95|26.43|26.07|26.31|25.95|73
1599138300000|2020-09-03 13:05:00|26.32|25.96|26.47|26.11|26.49|26.13|26.31|25.95|91
1599138600000|2020-09-03 13:10:00|26.48|26.12|26.33|25.97|26.48|26.12|26.33|25.97|90
1599138900000|2020-09-03 13:15:00|26.34|25.98|26.42|26.06|26.46|26.1|26.33|25.97|96
1599139200000|2020-09-03 13:20:00|26.43|26.07|26.43|26.07|26.45|26.09|26.41|26.05|17
1599139500000|2020-09-03 13:25:00|26.44|26.08|26.4|26.04|26.46|26.1|26.37|26.01|63
1599139800000|2020-09-03 13:30:00|26.39|26.03|26.5|26.14|26.5|26.14|26.37|26.01|44
1599140100000|2020-09-03 13:35:00|26.49|26.13|26.63|26.27|26.63|26.27|26.49|26.13|65
1599140400000|2020-09-03 13:40:00|26.64|26.28|26.53|26.17|26.64|26.28|26.53|26.17|62
1599140700000|2020-09-03 13:45:00|26.52|26.16|26.62|26.26|26.65|26.29|26.52|26.16|84
1599141000000|2020-09-03 13:50:00|26.61|26.25|26.67|26.31|26.71|26.35|26.58|26.22|73
1599141300000|2020-09-03 13:55:00|26.68|26.32|26.71|26.35|26.71|26.35|26.62|26.26|49
1599141600000|2020-09-03 14:00:00|26.7|26.34|26.6|26.24|26.7|26.34|26.6|26.24|36
1599141900000|2020-09-03 14:05:00|26.59|26.23|26.57|26.21|26.61|26.25|26.57|26.21|13
1599142200000|2020-09-03 14:10:00|26.56|26.2|26.55|26.19|26.57|26.21|26.53|26.17|24
1599142500000|2020-09-03 14:15:00|26.54|26.18|26.51|26.15|26.56|26.2|26.5|26.14|16
1599142800000|2020-09-03 14:20:00|26.52|26.16|26.45|26.09|26.52|26.16|26.42|26.06|83
1599143100000|2020-09-03 14:25:00|26.46|26.1|26.5|26.14|26.51|26.15|26.46|26.1|56
1599143400000|2020-09-03 14:30:00|26.49|26.13|26.54|26.18|26.55|26.19|26.46|26.1|38
1599143700000|2020-09-03 14:35:00|26.53|26.17|26.45|26.09|26.53|26.17|26.41|26.05|52
1599144000000|2020-09-03 14:40:00|26.44|26.08|26.44|26.08|26.46|26.1|26.38|26.02|82
1599144300000|2020-09-03 14:45:00|26.45|26.09|26.46|26.1|26.5|26.14|26.44|26.08|41
1599144600000|2020-09-03 14:50:00|26.47|26.11|26.53|26.17|26.53|26.17|26.46|26.1|27
1599144900000|2020-09-03 14:55:00|26.52|26.16|26.53|26.17|26.54|26.18|26.49|26.13|24
1599145200000|2020-09-03 15:00:00|26.52|26.16|26.46|26.1|26.53|26.17|26.46|26.1|33
1599145500000|2020-09-03 15:05:00|26.47|26.11|26.32|25.96|26.48|26.12|26.28|25.92|118
1599145800000|2020-09-03 15:10:00|26.31|25.95|26.32|25.96|26.34|25.98|26.26|25.9|79
1599146100000|2020-09-03 15:15:00|26.31|25.95|26.11|25.75|26.33|25.97|26.09|25.73|115
1599146400000|2020-09-03 15:20:00|26.12|25.76|26.23|25.87|26.24|25.88|26.08|25.72|145
1599146700000|2020-09-03 15:25:00|26.24|25.88|26.35|25.99|26.4|26.04|26.18|25.82|114
1599147000000|2020-09-03 15:30:00|26.34|25.98|26.13|25.77|26.35|25.99|26.13|25.77|118
1599147300000|2020-09-03 15:35:00|26.12|25.76|26.11|25.75|26.13|25.77|25.74|25.38|339
1599147600000|2020-09-03 15:40:00|26.1|25.74|26.3|25.94|26.32|25.96|26.06|25.7|163
1599147900000|2020-09-03 15:45:00|26.31|25.95|26.29|25.93|26.41|26.05|26.28|25.92|159
1599148200000|2020-09-03 15:50:00|26.28|25.92|26.28|25.92|26.32|25.96|26.2|25.84|117
1599148500000|2020-09-03 15:55:00|26.27|25.91|26.25|25.89|26.28|25.92|26.14|25.78|111
1599148800000|2020-09-03 16:00:00|26.26|25.9|26.24|25.88|26.26|25.9|26.15|25.79|126
1599149100000|2020-09-03 16:05:00|26.25|25.89|26.4|26.04|26.4|26.04|26.23|25.87|62
1599149400000|2020-09-03 16:10:00|26.39|26.03|26.43|26.07|26.5|26.14|26.39|26.03|59
1599149700000|2020-09-03 16:15:00|26.44|26.08|26.43|26.07|26.47|26.11|26.39|26.03|73
1599150000000|2020-09-03 16:20:00|26.44|26.08|26.49|26.13|26.5|26.14|26.42|26.06|80
1599150300000|2020-09-03 16:25:00|26.48|26.12|26.34|25.98|26.48|26.12|26.34|25.98|81
1599150600000|2020-09-03 16:30:00|26.35|25.99|26.4|26.04|26.4|26.04|26.2|25.84|93
1599150900000|2020-09-03 16:35:00|26.39|26.03|26.35|25.99|26.4|26.04|26.33|25.97|37
1599151200000|2020-09-03 16:40:00|26.34|25.98|26.21|25.85|26.34|25.98|26.21|25.85|67
1599151500000|2020-09-03 16:45:00|26.2|25.84|26.24|25.88|26.32|25.96|26.18|25.82|73
1599151800000|2020-09-03 16:50:00|26.23|25.87|26.16|25.8|26.24|25.88|26.1|25.74|126
1599152100000|2020-09-03 16:55:00|26.17|25.81|25.95|25.59|26.2|25.84|25.94|25.58|90
1599152400000|2020-09-03 17:00:00|25.96|25.6|25.96|25.6|26.09|25.73|25.88|25.52|136
1599152700000|2020-09-03 17:05:00|25.97|25.61|26.03|25.67|26.06|25.7|25.96|25.6|104
1599153000000|2020-09-03 17:10:00|26.02|25.66|26.24|25.88|26.25|25.89|25.99|25.63|130
1599153300000|2020-09-03 17:15:00|26.23|25.87|26.3|25.94|26.3|25.94|26.21|25.85|60
1599153600000|2020-09-03 17:20:00|26.29|25.93|26.32|25.96|26.32|25.96|26.22|25.86|104
1599153900000|2020-09-03 17:25:00|26.33|25.97|26.25|25.89|26.33|25.97|26.25|25.89|82
1599154200000|2020-09-03 17:30:00|26.26|25.9|26.2|25.84|26.26|25.9|26.18|25.82|91
1599154500000|2020-09-03 17:35:00|26.21|25.85|26.23|25.87|26.25|25.89|26.16|25.8|55
1599154800000|2020-09-03 17:40:00|26.24|25.88|26.15|25.79|26.28|25.92|26.14|25.78|80
1599155100000|2020-09-03 17:45:00|26.16|25.8|26.06|25.7|26.16|25.8|26.04|25.68|110
1599155400000|2020-09-03 17:50:00|26.07|25.71|26.11|25.75|26.16|25.8|26.05|25.69|60
1599155700000|2020-09-03 17:55:00|26.12|25.76|26.13|25.77|26.19|25.83|26.09|25.73|53
1599156000000|2020-09-03 18:00:00|26.14|25.78|26.24|25.88|26.26|25.9|26.09|25.73|81
1599156300000|2020-09-03 18:05:00|26.23|25.87|26.14|25.78|26.24|25.88|26.14|25.78|46
1599156600000|2020-09-03 18:10:00|26.13|25.77|26.11|25.75|26.23|25.87|26.08|25.72|105
1599156900000|2020-09-03 18:15:00|26.12|25.76|26.01|25.65|26.14|25.78|26.01|25.65|94
1599157200000|2020-09-03 18:20:00|26.03|25.67|25.87|25.51|26.04|25.68|25.87|25.51|129
1599157500000|2020-09-03 18:25:00|25.86|25.5|25.98|25.62|25.99|25.63|25.84|25.48|121
1599157800000|2020-09-03 18:30:00|25.97|25.61|26.03|25.67|26.04|25.68|25.96|25.6|75
1599158100000|2020-09-03 18:35:00|26.02|25.66|25.97|25.61|26.03|25.67|25.95|25.59|92
1599158400000|2020-09-03 18:40:00|25.98|25.62|26.05|25.69|26.06|25.7|25.97|25.61|50
1599158700000|2020-09-03 18:45:00|26.04|25.68|26|25.64|26.05|25.69|25.95|25.59|67
1599159000000|2020-09-03 18:50:00|25.99|25.63|25.98|25.62|26|25.64|25.92|25.56|92
1599159300000|2020-09-03 18:55:00|25.99|25.63|25.99|25.63|26.01|25.65|25.94|25.58|59
1599159600000|2020-09-03 19:00:00|26|25.64|25.94|25.58|26.01|25.65|25.87|25.51|97
1599159900000|2020-09-03 19:05:00|25.93|25.57|26.01|25.65|26.01|25.65|25.9|25.54|60
1599160200000|2020-09-03 19:10:00|26|25.64|26.17|25.81|26.18|25.82|26|25.64|43
1599160500000|2020-09-03 19:15:00|26.18|25.82|26.17|25.81|26.19|25.83|26.15|25.79|48
1599160800000|2020-09-03 19:20:00|26.18|25.82|26.22|25.86|26.23|25.87|26.14|25.78|30
1599161100000|2020-09-03 19:25:00|26.23|25.87|26.31|25.95|26.32|25.96|26.22|25.86|66
1599161400000|2020-09-03 19:30:00|26.32|25.96|26.23|25.87|26.34|25.98|26.21|25.85|51
1599161700000|2020-09-03 19:35:00|26.22|25.86|26.29|25.93|26.34|25.98|26.22|25.86|67
1599162000000|2020-09-03 19:40:00|26.28|25.92|26.38|26.02|26.38|26.02|26.27|25.91|50
1599162300000|2020-09-03 19:45:00|26.39|26.03|26.38|26.02|26.4|26.04|26.32|25.96|63
1599162600000|2020-09-03 19:50:00|26.37|26.01|26.46|26.1|26.47|26.11|26.34|25.98|74
1599162900000|2020-09-03 19:55:00|26.45|26.09|26.46|26.1|26.48|26.12|26.44|26.08|42
1599163200000|2020-09-03 20:00:00|26.45|26.09|26.51|26.15|26.53|26.17|26.44|26.08|40
1599163500000|2020-09-03 20:05:00|26.52|26.16|26.51|26.15|26.54|26.18|26.46|26.1|83
1599163800000|2020-09-03 20:10:00|26.52|26.16|26.58|26.22|26.59|26.23|26.5|26.14|55
1599164100000|2020-09-03 20:15:00|26.59|26.23|26.63|26.27|26.65|26.29|26.59|26.23|21
1599164400000|2020-09-03 20:20:00|26.64|26.28|26.77|26.41|26.77|26.41|26.63|26.27|58
1599164700000|2020-09-03 20:25:00|26.76|26.4|26.77|26.41|26.78|26.42|26.7|26.34|50
1599165000000|2020-09-03 20:30:00|26.76|26.4|26.79|26.43|26.8|26.44|26.75|26.39|60
1599165300000|2020-09-03 20:35:00|26.78|26.42|26.74|26.38|26.79|26.43|26.69|26.33|80
1599165600000|2020-09-03 20:40:00|26.75|26.39|26.76|26.4|26.81|26.45|26.75|26.39|43
1599165900000|2020-09-03 20:45:00|26.75|26.39|26.65|26.29|26.78|26.42|26.65|26.29|53
1599166200000|2020-09-03 20:50:00|26.66|26.3|26.66|26.3|26.75|26.39|26.63|26.27|120
1599166500000|2020-09-03 20:55:00|26.65|26.29|26.68|26.32|26.68|26.32|26.64|26.28|68
1599166800000|2020-09-03 21:00:00|26.67|26.31|26.62|26.26|26.67|26.31|26.62|26.26|32
1599167100000|2020-09-03 21:05:00|26.63|26.27|26.73|26.37|26.74|26.38|26.63|26.27|55
1599167400000|2020-09-03 21:10:00|26.72|26.36|26.68|26.32|26.73|26.37|26.65|26.29|29
1599167700000|2020-09-03 21:15:00|26.67|26.31|26.53|26.17|26.68|26.32|26.53|26.17|40
1599168000000|2020-09-03 21:20:00|26.54|26.18|26.56|26.2|26.57|26.21|26.54|26.18|32
1599168300000|2020-09-03 21:25:00|26.57|26.21|26.57|26.21|26.59|26.23|26.56|26.2|53
1599168600000|2020-09-03 21:30:00|26.56|26.2|26.48|26.12|26.56|26.2|26.48|26.12|27
1599168900000|2020-09-03 21:35:00|26.49|26.13|26.54|26.18|26.57|26.21|26.49|26.13|31
1599169200000|2020-09-03 21:40:00|26.53|26.17|26.51|26.15|26.53|26.17|26.49|26.13|27
1599169500000|2020-09-03 21:45:00|26.52|26.16|26.49|26.13|26.56|26.2|26.48|26.12|25
1599169800000|2020-09-03 21:50:00|26.48|26.12|26.44|26.08|26.49|26.13|26.43|26.07|73
1599170100000|2020-09-03 21:55:00|26.45|26.09|26.47|26.11|26.53|26.17|26.44|26.08|67
1599170400000|2020-09-03 22:00:00|26.48|26.12|26.5|26.14|26.5|26.14|26.46|26.1|39
1599170700000|2020-09-03 22:05:00|26.51|26.15|26.48|26.12|26.55|26.19|26.48|26.12|36
1599171000000|2020-09-03 22:10:00|26.47|26.11|26.43|26.07|26.48|26.12|26.43|26.07|21
1599171300000|2020-09-03 22:15:00|26.42|26.06|26.32|25.96|26.42|26.06|26.32|25.96|52
1599171600000|2020-09-03 22:20:00|26.31|25.95|26.19|25.83|26.31|25.95|26.18|25.82|103
1599171900000|2020-09-03 22:25:00|26.18|25.82|26.15|25.79|26.19|25.83|26.09|25.73|35
1599172200000|2020-09-03 22:30:00|26.14|25.78|26.08|25.72|26.14|25.78|26.07|25.71|39
1599172500000|2020-09-03 22:35:00|26.07|25.71|26.17|25.81|26.21|25.85|26.07|25.71|70
1599172800000|2020-09-03 22:40:00|26.16|25.8|26.19|25.83|26.21|25.85|26.16|25.8|50
1599173100000|2020-09-03 22:45:00|26.18|25.82|26.11|25.75|26.18|25.82|26.07|25.71|54
1599173400000|2020-09-03 22:50:00|26.1|25.74|26.11|25.75|26.13|25.77|26.05|25.69|86
1599173700000|2020-09-03 22:55:00|26.1|25.74|26.13|25.77|26.18|25.82|26.1|25.74|60
1599174000000|2020-09-03 23:00:00|26.14|25.78|26.06|25.7|26.18|25.82|26.05|25.69|81
1599174300000|2020-09-03 23:05:00|26.05|25.69|26|25.64|26.05|25.69|25.94|25.58|82
1599174600000|2020-09-03 23:10:00|26.01|25.65|26.12|25.76|26.16|25.8|26|25.64|97
1599174900000|2020-09-03 23:15:00|26.14|25.78|25.93|25.57|26.14|25.78|25.9|25.54|130
1599175200000|2020-09-03 23:20:00|25.94|25.58|25.76|25.4|26|25.64|25.76|25.4|124
1599175500000|2020-09-03 23:25:00|25.77|25.41|25.11|24.75|25.86|25.5|24.93|24.57|311
1599175800000|2020-09-03 23:30:00|25.13|24.77|24.65|24.29|25.13|24.77|24.07|23.71|534
1599176100000|2020-09-03 23:35:00|24.67|24.31|24.94|24.58|25.14|24.78|24.67|24.31|341
1599176400000|2020-09-03 23:40:00|24.93|24.57|24.55|24.19|25|24.64|24.53|24.17|285
1599176700000|2020-09-03 23:45:00|24.54|24.18|24.56|24.2|24.67|24.31|24.43|24.07|407
1599177000000|2020-09-03 23:50:00|24.57|24.21|24.7|24.34|24.7|24.34|24.47|24.11|219
1599177300000|2020-09-03 23:55:00|24.69|24.33|24.64|24.28|24.7|24.34|24.5|24.14|199
1599177600000|2020-09-04 00:00:00|24.63|24.27|24.48|24.12|24.78|24.42|24.37|24.01|297
1599177900000|2020-09-04 00:05:00|24.47|24.11|24.44|24.08|24.5|24.14|24.26|23.9|301
1599178200000|2020-09-04 00:10:00|24.45|24.09|24.7|24.34|24.7|24.34|24.42|24.06|190
1599178500000|2020-09-04 00:15:00|24.71|24.35|24.83|24.47|24.91|24.55|24.68|24.32|213
1599178800000|2020-09-04 00:20:00|24.84|24.48|24.94|24.58|24.94|24.58|24.79|24.43|257
1599179100000|2020-09-04 00:25:00|24.93|24.57|25.08|24.72|25.1|24.74|24.93|24.57|149
1599179400000|2020-09-04 00:30:00|25.07|24.71|25.17|24.81|25.18|24.82|25.07|24.71|94
1599179700000|2020-09-04 00:35:00|25.18|24.82|25.27|24.91|25.31|24.95|25.16|24.8|169
1599180000000|2020-09-04 00:40:00|25.26|24.9|25.2|24.84|25.34|24.98|25.2|24.84|235
1599180300000|2020-09-04 00:45:00|25.21|24.85|25.25|24.89|25.25|24.89|25.14|24.78|119
1599180600000|2020-09-04 00:50:00|25.26|24.9|25.24|24.88|25.31|24.95|25.22|24.86|163
1599180900000|2020-09-04 00:55:00|25.23|24.87|25.15|24.79|25.27|24.91|25.15|24.79|156
1599181200000|2020-09-04 01:00:00|25.14|24.78|25.14|24.78|25.18|24.82|25.06|24.7|167
1599181500000|2020-09-04 01:05:00|25.15|24.79|25.17|24.81|25.18|24.82|25.14|24.78|118
1599181800000|2020-09-04 01:10:00|25.16|24.8|25.16|24.8|25.2|24.84|25.14|24.78|115
1599182100000|2020-09-04 01:15:00|25.18|24.82|25.28|24.92|25.33|24.97|25.18|24.82|76
1599182400000|2020-09-04 01:20:00|25.27|24.91|25.13|24.77|25.31|24.95|25.13|24.77|104
1599182700000|2020-09-04 01:25:00|25.12|24.76|25.02|24.66|25.12|24.76|24.98|24.62|145
1599183000000|2020-09-04 01:30:00|25.01|24.65|25.12|24.76|25.19|24.83|25|24.64|128
1599183300000|2020-09-04 01:35:00|25.13|24.77|25.13|24.77|25.13|24.77|25.07|24.71|88
1599183600000|2020-09-04 01:40:00|25.11|24.75|25.05|24.69|25.12|24.76|25.01|24.65|115
1599183900000|2020-09-04 01:45:00|25.06|24.7|25.14|24.78|25.18|24.82|25.03|24.67|118
1599184200000|2020-09-04 01:50:00|25.13|24.77|25.1|24.74|25.19|24.83|25.06|24.7|113
1599184500000|2020-09-04 01:55:00|25.09|24.73|25.02|24.66|25.09|24.73|25|24.64|85
1599184800000|2020-09-04 02:00:00|25.03|24.67|25.02|24.66|25.11|24.75|25.01|24.65|93
1599185100000|2020-09-04 02:05:00|25.03|24.67|24.83|24.47|25.05|24.69|24.83|24.47|147
1599185400000|2020-09-04 02:10:00|24.84|24.48|24.86|24.5|24.96|24.6|24.8|24.44|142
1599185700000|2020-09-04 02:15:00|24.87|24.51|24.84|24.48|24.91|24.55|24.81|24.45|101
1599186000000|2020-09-04 02:20:00|24.83|24.47|24.93|24.57|24.97|24.61|24.83|24.47|84
1599186300000|2020-09-04 02:25:00|24.92|24.56|24.74|24.38|24.92|24.56|24.71|24.35|135
1599186600000|2020-09-04 02:30:00|24.73|24.37|24.84|24.48|24.85|24.49|24.73|24.37|83
1599186900000|2020-09-04 02:35:00|24.85|24.49|24.82|24.46|24.9|24.54|24.82|24.46|73
1599187200000|2020-09-04 02:40:00|24.81|24.45|24.86|24.5|24.86|24.5|24.77|24.41|58
1599187500000|2020-09-04 02:45:00|24.85|24.49|24.88|24.52|24.91|24.55|24.85|24.49|66
1599187800000|2020-09-04 02:50:00|24.89|24.53|25.03|24.67|25.04|24.68|24.89|24.53|113
1599188100000|2020-09-04 02:55:00|25.04|24.68|25.07|24.71|25.09|24.73|25.02|24.66|58
1599188400000|2020-09-04 03:00:00|25.06|24.7|25.02|24.66|25.07|24.71|24.99|24.63|57
1599188700000|2020-09-04 03:05:00|25.03|24.67|25.08|24.72|25.08|24.72|25.02|24.66|46
1599189000000|2020-09-04 03:10:00|25.07|24.71|25.09|24.73|25.11|24.75|25.02|24.66|52
1599189300000|2020-09-04 03:15:00|25.1|24.74|25.14|24.78|25.15|24.79|25.08|24.72|21
1599189600000|2020-09-04 03:20:00|25.15|24.79|25.1|24.74|25.15|24.79|25.07|24.71|48
1599189900000|2020-09-04 03:25:00|25.11|24.75|25.16|24.8|25.19|24.83|25.11|24.75|61
1599190200000|2020-09-04 03:30:00|25.17|24.81|25.24|24.88|25.24|24.88|25.16|24.8|64
1599190500000|2020-09-04 03:35:00|25.23|24.87|25.17|24.81|25.24|24.88|25.15|24.79|45
1599190800000|2020-09-04 03:40:00|25.16|24.8|25.12|24.76|25.17|24.81|25.08|24.72|55
1599191100000|2020-09-04 03:45:00|25.13|24.77|25.09|24.73|25.13|24.77|25.07|24.71|41
1599191400000|2020-09-04 03:50:00|25.08|24.72|25.14|24.78|25.16|24.8|25.07|24.71|42
1599191700000|2020-09-04 03:55:00|25.13|24.77|25.11|24.75|25.14|24.78|25.08|24.72|41
1599192000000|2020-09-04 04:00:00|25.12|24.76|25.16|24.8|25.16|24.8|25.1|24.74|34
1599192300000|2020-09-04 04:05:00|25.17|24.81|25.26|24.9|25.26|24.9|25.17|24.81|42
1599192600000|2020-09-04 04:10:00|25.27|24.91|25.21|24.85|25.28|24.92|25.2|24.84|67
1599192900000|2020-09-04 04:15:00|25.22|24.86|25.18|24.82|25.24|24.88|25.18|24.82|40
1599193200000|2020-09-04 04:20:00|25.17|24.81|25.2|24.84|25.21|24.85|25.13|24.77|48
1599193500000|2020-09-04 04:25:00|25.21|24.85|25.12|24.76|25.21|24.85|25.1|24.74|52
1599193800000|2020-09-04 04:30:00|25.11|24.75|25.09|24.73|25.13|24.77|25.08|24.72|35
1599194100000|2020-09-04 04:35:00|25.08|24.72|24.98|24.62|25.09|24.73|24.98|24.62|73
1599194400000|2020-09-04 04:40:00|24.99|24.63|25.08|24.72|25.09|24.73|24.99|24.63|51
1599194700000|2020-09-04 04:45:00|25.09|24.73|25.06|24.7|25.09|24.73|24.99|24.63|70
1599195000000|2020-09-04 04:50:00|25.05|24.69|25.15|24.79|25.16|24.8|25.04|24.68|59
1599195300000|2020-09-04 04:55:00|25.16|24.8|25.18|24.82|25.18|24.82|25.13|24.77|45
1599195600000|2020-09-04 05:00:00|25.17|24.81|25.18|24.82|25.19|24.83|25.15|24.79|34
1599195900000|2020-09-04 05:05:00|25.19|24.83|25.18|24.82|25.2|24.84|25.16|24.8|32
1599196200000|2020-09-04 05:10:00|25.17|24.81|25.21|24.85|25.21|24.85|25.16|24.8|21
1599196500000|2020-09-04 05:15:00|25.2|24.84|25.19|24.83|25.23|24.87|25.18|24.82|32
1599196800000|2020-09-04 05:20:00|25.18|24.82|25.13|24.77|25.2|24.84|25.12|24.76|30
1599197100000|2020-09-04 05:25:00|25.12|24.76|25.13|24.77|25.13|24.77|25.09|24.73|38
1599197400000|2020-09-04 05:30:00|25.14|24.78|25.07|24.71|25.18|24.82|25.07|24.71|54
1599197700000|2020-09-04 05:35:00|25.06|24.7|24.99|24.63|25.06|24.7|24.94|24.58|79
1599198000000|2020-09-04 05:40:00|25|24.64|25.06|24.7|25.08|24.72|25|24.64|63
1599198300000|2020-09-04 05:45:00|25.07|24.71|25.1|24.74|25.13|24.77|25.06|24.7|82
1599198600000|2020-09-04 05:50:00|25.11|24.75|25.12|24.76|25.15|24.79|25.1|24.74|32
1599198900000|2020-09-04 05:55:00|25.13|24.77|25.16|24.8|25.17|24.81|25.12|24.76|32
1599199200000|2020-09-04 06:00:00|25.17|24.81|25.15|24.79|25.17|24.81|25.14|24.78|25
1599199500000|2020-09-04 06:05:00|25.16|24.8|25.13|24.77|25.18|24.82|25.13|24.77|34
1599199800000|2020-09-04 06:10:00|25.14|24.78|25.18|24.82|25.18|24.82|25.13|24.77|21
1599200100000|2020-09-04 06:15:00|25.17|24.81|25.17|24.81|25.18|24.82|25.16|24.8|15
1599200400000|2020-09-04 06:20:00|25.16|24.8|25.05|24.69|25.16|24.8|25.05|24.69|52
1599200700000|2020-09-04 06:25:00|25.04|24.68|25.09|24.73|25.09|24.73|25.04|24.68|52
1599201000000|2020-09-04 06:30:00|25.1|24.74|25.04|24.68|25.1|24.74|25.02|24.66|36
1599201300000|2020-09-04 06:35:00|25.03|24.67|25.06|24.7|25.07|24.71|24.98|24.62|60
1599201600000|2020-09-04 06:40:00|25.07|24.71|25|24.64|25.1|24.74|25|24.64|47
1599201900000|2020-09-04 06:45:00|25.01|24.65|25.05|24.69|25.06|24.7|24.99|24.63|43
1599202200000|2020-09-04 06:50:00|25.04|24.68|24.98|24.62|25.04|24.68|24.96|24.6|33
1599202500000|2020-09-04 06:55:00|24.97|24.61|24.96|24.6|25.01|24.65|24.95|24.59|32
1599202800000|2020-09-04 07:00:00|24.95|24.59|24.94|24.58|25.01|24.65|24.91|24.55|43
1599203100000|2020-09-04 07:05:00|24.93|24.57|24.98|24.62|24.98|24.62|24.88|24.52|70
1599203400000|2020-09-04 07:10:00|24.99|24.63|25.01|24.65|25.01|24.65|24.98|24.62|41
1599203700000|2020-09-04 07:15:00|25.02|24.66|25.01|24.65|25.04|24.68|25|24.64|22
1599204000000|2020-09-04 07:20:00|25.02|24.66|25.08|24.72|25.08|24.72|25.01|24.65|39
1599204300000|2020-09-04 07:25:00|25.07|24.71|25.08|24.72|25.08|24.72|25.05|24.69|14
1599204600000|2020-09-04 07:30:00|25.09|24.73|25.06|24.7|25.09|24.73|25.06|24.7|48
1599204900000|2020-09-04 07:35:00|25.05|24.69|24.9|24.54|25.05|24.69|24.89|24.53|52
1599205200000|2020-09-04 07:40:00|24.89|24.53|24.7|24.34|24.9|24.54|24.62|24.26|181
1599205500000|2020-09-04 07:45:00|24.69|24.33|24.89|24.53|24.93|24.57|24.65|24.29|161
1599205800000|2020-09-04 07:50:00|24.9|24.54|25.09|24.73|25.09|24.73|24.9|24.54|130
1599206100000|2020-09-04 07:55:00|25.1|24.74|25.13|24.77|25.17|24.81|25.05|24.69|143
1599206400000|2020-09-04 08:00:00|25.14|24.78|25.31|24.95|25.33|24.97|25.13|24.77|127
1599206700000|2020-09-04 08:05:00|25.3|24.94|25.37|25.01|25.47|25.11|25.3|24.94|189
1599207000000|2020-09-04 08:10:00|25.36|25|25.43|25.07|25.47|25.11|25.32|24.96|98
1599207300000|2020-09-04 08:15:00|25.42|25.06|25.42|25.06|25.49|25.13|25.34|24.98|107
1599207600000|2020-09-04 08:20:00|25.43|25.07|25.34|24.98|25.43|25.07|25.31|24.95|77
1599207900000|2020-09-04 08:25:00|25.33|24.97|25.34|24.98|25.34|24.98|25.25|24.89|58
1599208200000|2020-09-04 08:30:00|25.33|24.97|25.32|24.96|25.34|24.98|25.25|24.89|52
1599208500000|2020-09-04 08:35:00|25.33|24.97|25.41|25.05|25.41|25.05|25.26|24.9|98
1599208800000|2020-09-04 08:40:00|25.42|25.06|25.44|25.08|25.46|25.1|25.41|25.05|89
1599209100000|2020-09-04 08:45:00|25.43|25.07|25.37|25.01|25.45|25.09|25.35|24.99|81
1599209400000|2020-09-04 08:50:00|25.36|25|25.43|25.07|25.45|25.09|25.35|24.99|46
1599209700000|2020-09-04 08:55:00|25.44|25.08|25.44|25.08|25.48|25.12|25.42|25.06|29
1599210000000|2020-09-04 09:00:00|25.43|25.07|25.29|24.93|25.43|25.07|25.27|24.91|66
1599210300000|2020-09-04 09:05:00|25.28|24.92|25.31|24.95|25.31|24.95|25.25|24.89|32
1599210600000|2020-09-04 09:10:00|25.29|24.93|25.38|25.02|25.42|25.06|25.29|24.93|64
1599210900000|2020-09-04 09:15:00|25.39|25.03|25.39|25.03|25.41|25.05|25.34|24.98|47
1599211200000|2020-09-04 09:20:00|25.4|25.04|25.32|24.96|25.42|25.06|25.32|24.96|35
1599211500000|2020-09-04 09:25:00|25.33|24.97|25.36|25|25.38|25.02|25.32|24.96|39
1599211800000|2020-09-04 09:30:00|25.37|25.01|25.29|24.93|25.39|25.03|25.29|24.93|37
1599212100000|2020-09-04 09:35:00|25.3|24.94|25.39|25.03|25.41|25.05|25.3|24.94|32
1599212400000|2020-09-04 09:40:00|25.4|25.04|25.61|25.25|25.61|25.25|25.39|25.03|55
1599212700000|2020-09-04 09:45:00|25.62|25.26|25.75|25.39|25.75|25.39|25.56|25.2|97
1599213000000|2020-09-04 09:50:00|25.76|25.4|25.83|25.47|25.87|25.51|25.76|25.4|86
1599213300000|2020-09-04 09:55:00|25.84|25.48|25.85|25.49|25.87|25.51|25.74|25.38|74
1599213600000|2020-09-04 10:00:00|25.84|25.48|25.8|25.44|25.86|25.5|25.77|25.41|102
1599213900000|2020-09-04 10:05:00|25.79|25.43|25.86|25.5|25.88|25.52|25.77|25.41|71
1599214200000|2020-09-04 10:10:00|25.87|25.51|26.01|25.65|26.02|25.66|25.82|25.46|88
1599214500000|2020-09-04 10:15:00|26.02|25.66|26.12|25.76|26.15|25.79|26.01|25.65|116
1599214800000|2020-09-04 10:20:00|26.13|25.77|26.17|25.81|26.17|25.81|26.04|25.68|74
1599215100000|2020-09-04 10:25:00|26.18|25.82|26.31|25.95|26.31|25.95|26.18|25.82|93
1599215400000|2020-09-04 10:30:00|26.32|25.96|26.58|26.22|26.58|26.22|26.31|25.95|132
1599215700000|2020-09-04 10:35:00|26.57|26.21|26.76|26.4|26.76|26.4|26.53|26.17|88
1599216000000|2020-09-04 10:40:00|26.74|26.38|26.46|26.1|26.76|26.4|26.46|26.1|145
1599216300000|2020-09-04 10:45:00|26.45|26.09|26.5|26.14|26.61|26.25|26.45|26.09|89
1599216600000|2020-09-04 10:50:00|26.51|26.15|26.36|26|26.51|26.15|26.31|25.95|84
1599216900000|2020-09-04 10:55:00|26.34|25.98|26.21|25.85|26.36|26|26.2|25.84|86
1599217200000|2020-09-04 11:00:00|26.2|25.84|26.18|25.82|26.24|25.88|26.06|25.7|155
1599217500000|2020-09-04 11:05:00|26.19|25.83|26.15|25.79|26.23|25.87|26.09|25.73|71
1599217800000|2020-09-04 11:10:00|26.14|25.78|26.11|25.75|26.14|25.78|25.98|25.62|99
1599218100000|2020-09-04 11:15:00|26.1|25.74|25.62|25.26|26.11|25.75|25.6|25.24|147
1599218400000|2020-09-04 11:20:00|25.63|25.27|25.88|25.52|25.91|25.55|25.63|25.27|196
1599218700000|2020-09-04 11:25:00|25.87|25.51|26.02|25.66|26.02|25.66|25.87|25.51|48
1599219000000|2020-09-04 11:30:00|26.03|25.67|25.83|25.47|26.04|25.68|25.82|25.46|61
1599219300000|2020-09-04 11:35:00|25.84|25.48|25.89|25.53|25.92|25.56|25.84|25.48|51
1599219600000|2020-09-04 11:40:00|25.88|25.52|25.73|25.37|25.89|25.53|25.69|25.33|140
1599219900000|2020-09-04 11:45:00|25.74|25.38|25.84|25.48|25.84|25.48|25.72|25.36|103
1599220200000|2020-09-04 11:50:00|25.85|25.49|25.91|25.55|25.91|25.55|25.84|25.48|17
1599220500000|2020-09-04 11:55:00|25.9|25.54|25.93|25.57|25.93|25.57|25.82|25.46|51
1599220800000|2020-09-04 12:00:00|25.92|25.56|26.03|25.67|26.03|25.67|25.92|25.56|82
1599221100000|2020-09-04 12:05:00|26.04|25.68|25.97|25.61|26.04|25.68|25.89|25.53|53
1599221400000|2020-09-04 12:10:00|25.96|25.6|25.87|25.51|25.96|25.6|25.86|25.5|28
1599221700000|2020-09-04 12:15:00|25.86|25.5|25.71|25.35|25.86|25.5|25.7|25.34|34
1599222000000|2020-09-04 12:20:00|25.72|25.36|25.75|25.39|25.79|25.43|25.7|25.34|126
1599222300000|2020-09-04 12:25:00|25.76|25.4|25.7|25.34|25.77|25.41|25.69|25.33|75
1599222600000|2020-09-04 12:30:00|25.71|25.35|25.86|25.5|25.86|25.5|25.7|25.34|86
1599222900000|2020-09-04 12:35:00|25.85|25.49|25.79|25.43|25.85|25.49|25.74|25.38|61
1599223200000|2020-09-04 12:40:00|25.78|25.42|25.85|25.49|25.87|25.51|25.78|25.42|24
1599223500000|2020-09-04 12:45:00|25.86|25.5|25.94|25.58|25.95|25.59|25.86|25.5|39
1599223800000|2020-09-04 12:50:00|25.95|25.59|26.02|25.66|26.02|25.66|25.93|25.57|42
1599224100000|2020-09-04 12:55:00|26.03|25.67|25.94|25.58|26.03|25.67|25.92|25.56|30
1599224400000|2020-09-04 13:00:00|25.95|25.59|25.9|25.54|25.98|25.62|25.88|25.52|54
1599224700000|2020-09-04 13:05:00|25.89|25.53|25.82|25.46|25.93|25.57|25.82|25.46|44
1599225000000|2020-09-04 13:10:00|25.81|25.45|25.95|25.59|25.95|25.59|25.79|25.43|105
1599225300000|2020-09-04 13:15:00|25.96|25.6|26.05|25.69|26.08|25.72|25.96|25.6|49
1599225600000|2020-09-04 13:20:00|26.06|25.7|26.04|25.68|26.06|25.7|25.96|25.6|108
1599225900000|2020-09-04 13:25:00|26.05|25.69|25.99|25.63|26.09|25.73|25.99|25.63|42
1599226200000|2020-09-04 13:30:00|25.98|25.62|26.08|25.72|26.15|25.79|25.95|25.59|127
1599226500000|2020-09-04 13:35:00|26.09|25.73|26.06|25.7|26.12|25.76|26.03|25.67|64
1599226800000|2020-09-04 13:40:00|26.05|25.69|25.91|25.55|26.06|25.7|25.89|25.53|56
1599227100000|2020-09-04 13:45:00|25.92|25.56|25.78|25.42|25.93|25.57|25.78|25.42|94
1599227400000|2020-09-04 13:50:00|25.76|25.4|25.69|25.33|25.82|25.46|25.69|25.33|88
1599227700000|2020-09-04 13:55:00|25.7|25.34|25.62|25.26|25.73|25.37|25.61|25.25|122
1599228000000|2020-09-04 14:00:00|25.61|25.25|25.62|25.26|25.77|25.41|25.61|25.25|140
1599228300000|2020-09-04 14:05:00|25.61|25.25|25.49|25.13|25.62|25.26|25.45|25.09|158
1599228600000|2020-09-04 14:10:00|25.48|25.12|25.39|25.03|25.48|25.12|25.34|24.98|132
1599228900000|2020-09-04 14:15:00|25.38|25.02|25.24|24.88|25.42|25.06|25.1|24.74|209
1599229200000|2020-09-04 14:20:00|25.23|24.87|25.3|24.94|25.4|25.04|25.19|24.83|170
1599229500000|2020-09-04 14:25:00|25.31|24.95|25.15|24.79|25.32|24.96|25.15|24.79|107
1599229800000|2020-09-04 14:30:00|25.16|24.8|25.13|24.77|25.27|24.91|25.05|24.69|199
1599230100000|2020-09-04 14:35:00|25.14|24.78|24.92|24.56|25.17|24.81|24.86|24.5|211
1599230400000|2020-09-04 14:40:00|24.93|24.57|24.79|24.43|25.08|24.72|24.76|24.4|195
1599230700000|2020-09-04 14:45:00|24.78|24.42|25|24.64|25.02|24.66|24.78|24.42|222
1599231000000|2020-09-04 14:50:00|25.01|24.65|24.89|24.53|25.01|24.65|24.3|23.94|422
1599231300000|2020-09-04 14:55:00|24.9|24.54|25.27|24.91|25.27|24.91|24.87|24.51|265
1599231600000|2020-09-04 15:00:00|25.28|24.92|25.05|24.69|25.28|24.92|24.93|24.57|277
1599231900000|2020-09-04 15:05:00|25.06|24.7|24.99|24.63|25.06|24.7|24.82|24.46|214
1599232200000|2020-09-04 15:10:00|24.98|24.62|25.01|24.65|25.05|24.69|24.87|24.51|132
1599232500000|2020-09-04 15:15:00|25.02|24.66|24.9|24.54|25.04|24.68|24.83|24.47|149
1599232800000|2020-09-04 15:20:00|24.89|24.53|24.95|24.59|25|24.64|24.84|24.48|82
1599233100000|2020-09-04 15:25:00|24.96|24.6|24.85|24.49|24.96|24.6|24.78|24.42|76
1599233400000|2020-09-04 15:30:00|24.84|24.48|25.01|24.65|25.07|24.71|24.84|24.48|101
1599233700000|2020-09-04 15:35:00|25.02|24.66|25.11|24.75|25.13|24.77|25.01|24.65|76
1599234000000|2020-09-04 15:40:00|25.1|24.74|24.94|24.58|25.1|24.74|24.94|24.58|80
1599234300000|2020-09-04 15:45:00|24.95|24.59|25.04|24.68|25.06|24.7|24.95|24.59|56
1599234600000|2020-09-04 15:50:00|25.05|24.69|25.18|24.82|25.19|24.83|25.01|24.65|53
1599234900000|2020-09-04 15:55:00|25.19|24.83|25.27|24.91|25.32|24.96|25.18|24.82|122
1599235200000|2020-09-04 16:00:00|25.25|24.89|25.12|24.76|25.33|24.97|25.12|24.76|94
1599235500000|2020-09-04 16:05:00|25.13|24.77|25.08|24.72|25.19|24.83|25.06|24.7|81
1599235800000|2020-09-04 16:10:00|25.09|24.73|25.01|24.65|25.13|24.77|24.98|24.62|70
1599236100000|2020-09-04 16:15:00|25|24.64|25.04|24.68|25.05|24.69|24.94|24.58|95
1599236400000|2020-09-04 16:20:00|25.05|24.69|25.13|24.77|25.16|24.8|25.03|24.67|59
1599236700000|2020-09-04 16:25:00|25.14|24.78|25.25|24.89|25.26|24.9|25.14|24.78|46
1599237000000|2020-09-04 16:30:00|25.26|24.9|25.28|24.92|25.28|24.92|25.17|24.81|61
1599237300000|2020-09-04 16:35:00|25.29|24.93|25.4|25.04|25.4|25.04|25.23|24.87|81
1599237600000|2020-09-04 16:40:00|25.41|25.05|25.54|25.18|25.55|25.19|25.39|25.03|41
1599237900000|2020-09-04 16:45:00|25.53|25.17|25.37|25.01|25.53|25.17|25.33|24.97|123
1599238200000|2020-09-04 16:50:00|25.36|25|25.33|24.97|25.37|25.01|25.29|24.93|39
1599238500000|2020-09-04 16:55:00|25.32|24.96|25.33|24.97|25.34|24.98|25.26|24.9|45
1599238800000|2020-09-04 17:00:00|25.32|24.96|25.21|24.85|25.32|24.96|25.15|24.79|86
1599239100000|2020-09-04 17:05:00|25.2|24.84|25.33|24.97|25.34|24.98|25.17|24.81|54
1599239400000|2020-09-04 17:10:00|25.32|24.96|25.3|24.94|25.38|25.02|25.29|24.93|70
1599239700000|2020-09-04 17:15:00|25.29|24.93|25.19|24.83|25.31|24.95|25.16|24.8|75
1599240000000|2020-09-04 17:20:00|25.2|24.84|25.26|24.9|25.28|24.92|25.19|24.83|44
1599240300000|2020-09-04 17:25:00|25.25|24.89|25.29|24.93|25.34|24.98|25.22|24.86|69
1599240600000|2020-09-04 17:30:00|25.28|24.92|25.36|25|25.36|25|25.28|24.92|36
1599240900000|2020-09-04 17:35:00|25.35|24.99|25.47|25.11|25.47|25.11|25.34|24.98|43
1599241200000|2020-09-04 17:40:00|25.46|25.1|25.42|25.06|25.5|25.14|25.41|25.05|61
1599241500000|2020-09-04 17:45:00|25.43|25.07|25.38|25.02|25.52|25.16|25.37|25.01|65
1599241800000|2020-09-04 17:50:00|25.37|25.01|25.47|25.11|25.47|25.11|25.36|25|45
1599242100000|2020-09-04 17:55:00|25.48|25.12|25.41|25.05|25.5|25.14|25.4|25.04|46
1599242400000|2020-09-04 18:00:00|25.4|25.04|25.44|25.08|25.47|25.11|25.39|25.03|68
1599242700000|2020-09-04 18:05:00|25.45|25.09|25.39|25.03|25.45|25.09|25.38|25.02|50
1599243000000|2020-09-04 18:10:00|25.38|25.02|25.28|24.92|25.42|25.06|25.25|24.89|106
1599243300000|2020-09-04 18:15:00|25.27|24.91|25.27|24.91|25.33|24.97|25.24|24.88|88
1599243600000|2020-09-04 18:20:00|25.28|24.92|25.25|24.89|25.3|24.94|25.2|24.84|63
1599243900000|2020-09-04 18:25:00|25.26|24.9|25.28|24.92|25.29|24.93|25.18|24.82|61
1599244200000|2020-09-04 18:30:00|25.29|24.93|25.3|24.94|25.36|25|25.27|24.91|64
1599244500000|2020-09-04 18:35:00|25.31|24.95|25.46|25.1|25.46|25.1|25.3|24.94|38
1599244800000|2020-09-04 18:40:00|25.45|25.09|25.48|25.12|25.49|25.13|25.44|25.08|24
1599245100000|2020-09-04 18:45:00|25.49|25.13|25.52|25.16|25.53|25.17|25.49|25.13|38
1599245400000|2020-09-04 18:50:00|25.53|25.17|25.48|25.12|25.53|25.17|25.47|25.11|48
1599245700000|2020-09-04 18:55:00|25.49|25.13|25.61|25.25|25.61|25.25|25.49|25.13|75
1599246000000|2020-09-04 19:00:00|25.6|25.24|25.55|25.19|25.63|25.27|25.51|25.15|103
1599246300000|2020-09-04 19:05:00|25.56|25.2|25.56|25.2|25.59|25.23|25.54|25.18|27
1599246600000|2020-09-04 19:10:00|25.57|25.21|25.56|25.2|25.57|25.21|25.51|25.15|40
1599246900000|2020-09-04 19:15:00|25.57|25.21|25.62|25.26|25.64|25.28|25.56|25.2|67
1599247200000|2020-09-04 19:20:00|25.61|25.25|25.59|25.23|25.64|25.28|25.58|25.22|60
1599247500000|2020-09-04 19:25:00|25.58|25.22|25.44|25.08|25.58|25.22|25.43|25.07|56
1599247800000|2020-09-04 19:30:00|25.45|25.09|25.5|25.14|25.52|25.16|25.45|25.09|35
1599248100000|2020-09-04 19:35:00|25.51|25.15|25.48|25.12|25.51|25.15|25.38|25.02|64
1599248400000|2020-09-04 19:40:00|25.49|25.13|25.54|25.18|25.56|25.2|25.47|25.11|48
1599248700000|2020-09-04 19:45:00|25.53|25.17|25.63|25.27|25.65|25.29|25.53|25.17|61
1599249000000|2020-09-04 19:50:00|25.62|25.26|25.7|25.34|25.73|25.37|25.62|25.26|46
1599249300000|2020-09-04 19:55:00|25.69|25.33|25.7|25.34|25.73|25.37|25.66|25.3|52
1599249600000|2020-09-04 20:00:00|25.69|25.33|25.72|25.36|25.74|25.38|25.69|25.33|47
1599249900000|2020-09-04 20:05:00|25.71|25.35|25.77|25.41|25.77|25.41|25.7|25.34|33
1599250200000|2020-09-04 20:10:00|25.76|25.4|25.72|25.36|25.77|25.41|25.69|25.33|43
1599250500000|2020-09-04 20:15:00|25.73|25.37|25.79|25.43|25.8|25.44|25.7|25.34|43
1599250800000|2020-09-04 20:20:00|25.8|25.44|25.73|25.37|25.82|25.46|25.71|25.35|47
1599251100000|2020-09-04 20:25:00|25.74|25.38|25.7|25.34|25.75|25.39|25.69|25.33|68
1599251400000|2020-09-04 20:30:00|25.71|25.35|25.78|25.42|25.79|25.43|25.71|25.35|24
1599251700000|2020-09-04 20:35:00|25.79|25.43|25.78|25.42|25.81|25.45|25.75|25.39|32
1599252000000|2020-09-04 20:40:00|25.79|25.43|25.76|25.4|25.79|25.43|25.73|25.37|26
1599252300000|2020-09-04 20:45:00|25.75|25.39|25.81|25.45|25.82|25.46|25.73|25.37|51
1599252600000|2020-09-04 20:50:00|25.8|25.44|25.86|25.5|25.87|25.51|25.79|25.43|47
1599252900000|2020-09-04 20:55:00|25.85|25.49|25.84|25.48|25.86|25.5|25.83|25.47|22
1599290400000|2020-09-05 07:20:00|25.53|25.17|25.64|25.28|25.64|25.28|25.53|25.17|16
1599290700000|2020-09-05 07:25:00|25.63|25.27|25.54|25.18|25.64|25.28|25.51|25.15|97
1599291000000|2020-09-05 07:30:00|25.53|25.17|25.41|25.05|25.53|25.17|25.4|25.04|87
1599291300000|2020-09-05 07:35:00|25.42|25.06|25.35|24.99|25.43|25.07|25.29|24.93|103
1599291600000|2020-09-05 07:40:00|25.36|25|25.36|25|25.39|25.03|25.35|24.99|47
1599291900000|2020-09-05 07:45:00|25.37|25.01|25.33|24.97|25.39|25.03|25.32|24.96|40
1599292200000|2020-09-05 07:50:00|25.32|24.96|25.38|25.02|25.38|25.02|25.3|24.94|63
1599292500000|2020-09-05 07:55:00|25.39|25.03|25.46|25.1|25.5|25.14|25.39|25.03|58
1599292800000|2020-09-05 08:00:00|25.45|25.09|25.36|25|25.45|25.09|25.36|25|32
1599293100000|2020-09-05 08:05:00|25.34|24.98|25.29|24.93|25.38|25.02|25.29|24.93|52
1599293400000|2020-09-05 08:10:00|25.3|24.94|25.23|24.87|25.3|24.94|25.23|24.87|37
1599293700000|2020-09-05 08:15:00|25.24|24.88|25.28|24.92|25.29|24.93|25.23|24.87|34
1599294000000|2020-09-05 08:20:00|25.27|24.91|25.23|24.87|25.3|24.94|25.21|24.85|72
1599294300000|2020-09-05 08:25:00|25.22|24.86|25.23|24.87|25.23|24.87|25.21|24.85|40
1599294600000|2020-09-05 08:30:00|25.22|24.86|25.26|24.9|25.26|24.9|25.18|24.82|39
1599294900000|2020-09-05 08:35:00|25.27|24.91|25.25|24.89|25.3|24.94|25.25|24.89|25
1599295200000|2020-09-05 08:40:00|25.24|24.88|25.3|24.94|25.32|24.96|25.24|24.88|34
1599295500000|2020-09-05 08:45:00|25.31|24.95|25.33|24.97|25.34|24.98|25.3|24.94|29
1599295800000|2020-09-05 08:50:00|25.32|24.96|25.24|24.88|25.33|24.97|25.24|24.88|53
1599296100000|2020-09-05 08:55:00|25.25|24.89|25.15|24.79|25.25|24.89|25.15|24.79|63
1599296400000|2020-09-05 09:00:00|25.14|24.78|25.1|24.74|25.17|24.81|25.03|24.67|95
1599296700000|2020-09-05 09:05:00|25.11|24.75|25.05|24.69|25.15|24.79|25.04|24.68|118
1599297000000|2020-09-05 09:10:00|25.06|24.7|25.05|24.69|25.12|24.76|25|24.64|96
1599297300000|2020-09-05 09:15:00|25.06|24.7|25.11|24.75|25.12|24.76|24.91|24.55|160
1599297600000|2020-09-05 09:20:00|25.1|24.74|25.18|24.82|25.2|24.84|25.1|24.74|55
1599297900000|2020-09-05 09:25:00|25.19|24.83|25.22|24.86|25.28|24.92|25.19|24.83|52
1599298200000|2020-09-05 09:30:00|25.23|24.87|25.24|24.88|25.27|24.91|25.16|24.8|89
1599298500000|2020-09-05 09:35:00|25.23|24.87|25.16|24.8|25.24|24.88|25.15|24.79|53
1599298800000|2020-09-05 09:40:00|25.15|24.79|25.16|24.8|25.2|24.84|25.15|24.79|46
1599299100000|2020-09-05 09:45:00|25.15|24.79|25.05|24.69|25.15|24.79|25.02|24.66|76
1599299400000|2020-09-05 09:50:00|25.04|24.68|25.02|24.66|25.05|24.69|24.94|24.58|93
1599299700000|2020-09-05 09:55:00|25.03|24.67|24.95|24.59|25.04|24.68|24.94|24.58|102
1599300000000|2020-09-05 10:00:00|24.96|24.6|25.01|24.65|25.1|24.74|24.91|24.55|108
1599300300000|2020-09-05 10:05:00|25|24.64|24.96|24.6|25|24.64|24.89|24.53|78
1599300600000|2020-09-05 10:10:00|24.95|24.59|24.98|24.62|25.01|24.65|24.9|24.54|109
1599300900000|2020-09-05 10:15:00|24.99|24.63|25.05|24.69|25.08|24.72|24.99|24.63|64
1599301200000|2020-09-05 10:20:00|25.04|24.68|24.95|24.59|25.05|24.69|24.94|24.58|65
1599301500000|2020-09-05 10:25:00|24.94|24.58|24.95|24.59|25.02|24.66|24.93|24.57|104
1599301800000|2020-09-05 10:30:00|24.94|24.58|24.85|24.49|24.94|24.58|24.84|24.48|73
1599302100000|2020-09-05 10:35:00|24.86|24.5|24.97|24.61|24.97|24.61|24.86|24.5|98
1599302400000|2020-09-05 10:40:00|24.96|24.6|24.92|24.56|24.98|24.62|24.91|24.55|44
1599302700000|2020-09-05 10:45:00|24.91|24.55|25.06|24.7|25.07|24.71|24.91|24.55|52
1599303000000|2020-09-05 10:50:00|25.05|24.69|24.95|24.59|25.05|24.69|24.92|24.56|79
1599303300000|2020-09-05 10:55:00|24.96|24.6|24.84|24.48|24.98|24.62|24.83|24.47|100
1599303600000|2020-09-05 11:00:00|24.83|24.47|24.85|24.49|24.88|24.52|24.77|24.41|98
1599303900000|2020-09-05 11:05:00|24.86|24.5|24.91|24.55|24.91|24.55|24.84|24.48|52
1599304200000|2020-09-05 11:10:00|24.92|24.56|24.69|24.33|24.93|24.57|24.69|24.33|128
1599304500000|2020-09-05 11:15:00|24.68|24.32|24.74|24.38|24.79|24.43|24.61|24.25|151
1599304800000|2020-09-05 11:20:00|24.75|24.39|24.63|24.27|24.76|24.4|24.55|24.19|142
1599305100000|2020-09-05 11:25:00|24.64|24.28|24.61|24.25|24.65|24.29|24.5|24.14|108
1599305400000|2020-09-05 11:30:00|24.62|24.26|24.74|24.38|24.74|24.38|24.52|24.16|126
1599305700000|2020-09-05 11:35:00|24.73|24.37|24.65|24.29|24.73|24.37|24.64|24.28|92
1599306000000|2020-09-05 11:40:00|24.66|24.3|24.63|24.27|24.73|24.37|24.61|24.25|102
1599306300000|2020-09-05 11:45:00|24.62|24.26|24.52|24.16|24.66|24.3|24.52|24.16|83
1599306600000|2020-09-05 11:50:00|24.53|24.17|24.57|24.21|24.59|24.23|24.44|24.08|89
1599306900000|2020-09-05 11:55:00|24.58|24.22|24.77|24.41|24.8|24.44|24.56|24.2|143
1599307200000|2020-09-05 12:00:00|24.76|24.4|24.87|24.51|24.9|24.54|24.69|24.33|125
1599307500000|2020-09-05 12:05:00|24.86|24.5|24.76|24.4|24.88|24.52|24.76|24.4|111
1599307800000|2020-09-05 12:10:00|24.75|24.39|24.51|24.15|24.77|24.41|24.51|24.15|177
1599308100000|2020-09-05 12:15:00|24.5|24.14|24.58|24.22|24.67|24.31|24.5|24.14|124
1599308400000|2020-09-05 12:20:00|24.59|24.23|24.6|24.24|24.65|24.29|24.53|24.17|119
1599308700000|2020-09-05 12:25:00|24.61|24.25|24.27|23.91|24.61|24.25|24.27|23.91|230
1599309000000|2020-09-05 12:30:00|24.28|23.92|24.22|23.86|24.37|24.01|24.14|23.78|294
1599309300000|2020-09-05 12:35:00|24.23|23.87|24.11|23.75|24.41|24.05|24.05|23.69|283
1599309600000|2020-09-05 12:40:00|24.12|23.76|24.11|23.75|24.31|23.95|24.1|23.74|230
1599309900000|2020-09-05 12:45:00|24.12|23.76|24.3|23.94|24.3|23.94|24.06|23.7|274
1599310200000|2020-09-05 12:50:00|24.29|23.93|24.11|23.75|24.32|23.96|24.05|23.69|212
1599310500000|2020-09-05 12:55:00|24.12|23.76|24.03|23.67|24.17|23.81|24.02|23.66|173
1599310800000|2020-09-05 13:00:00|24.02|23.66|24.2|23.84|24.21|23.85|24|23.64|164
1599311100000|2020-09-05 13:05:00|24.21|23.85|24.39|24.03|24.47|24.11|24.21|23.85|214
1599311400000|2020-09-05 13:10:00|24.38|24.02|24.37|24.01|24.44|24.08|24.37|24.01|101
1599311700000|2020-09-05 13:15:00|24.36|24|24.45|24.09|24.46|24.1|24.33|23.97|104
1599312000000|2020-09-05 13:20:00|24.46|24.1|24.53|24.17|24.63|24.27|24.46|24.1|180
1599312300000|2020-09-05 13:25:00|24.52|24.16|24.56|24.2|24.59|24.23|24.51|24.15|85
1599312600000|2020-09-05 13:30:00|24.55|24.19|24.64|24.28|24.66|24.3|24.54|24.18|106
1599312900000|2020-09-05 13:35:00|24.65|24.29|24.55|24.19|24.65|24.29|24.52|24.16|56
1599313200000|2020-09-05 13:40:00|24.54|24.18|24.59|24.23|24.63|24.27|24.49|24.13|88
1599313500000|2020-09-05 13:45:00|24.58|24.22|24.73|24.37|24.75|24.39|24.58|24.22|102
1599313800000|2020-09-05 13:50:00|24.72|24.36|24.85|24.49|24.86|24.5|24.67|24.31|113
1599314100000|2020-09-05 13:55:00|24.84|24.48|25.04|24.68|25.04|24.68|24.83|24.47|121
1599314400000|2020-09-05 14:00:00|25.05|24.69|24.91|24.55|25.16|24.8|24.9|24.54|154
1599314700000|2020-09-05 14:05:00|24.9|24.54|24.91|24.55|24.98|24.62|24.88|24.52|125
1599315000000|2020-09-05 14:10:00|24.92|24.56|24.98|24.62|25.07|24.71|24.91|24.55|98
1599315300000|2020-09-05 14:15:00|24.99|24.63|24.85|24.49|25.01|24.65|24.83|24.47|59
1599315600000|2020-09-05 14:20:00|24.84|24.48|24.82|24.46|24.87|24.51|24.77|24.41|55
1599315900000|2020-09-05 14:25:00|24.83|24.47|24.87|24.51|24.88|24.52|24.83|24.47|47
1599316200000|2020-09-05 14:30:00|24.88|24.52|24.94|24.58|24.98|24.62|24.87|24.51|63
1599316500000|2020-09-05 14:35:00|24.92|24.56|24.94|24.58|24.94|24.58|24.82|24.46|70
1599316800000|2020-09-05 14:40:00|24.93|24.57|24.96|24.6|24.96|24.6|24.9|24.54|51
1599317100000|2020-09-05 14:45:00|24.97|24.61|24.98|24.62|25.01|24.65|24.95|24.59|58
1599317400000|2020-09-05 14:50:00|24.99|24.63|25.13|24.77|25.13|24.77|24.99|24.63|102
1599317700000|2020-09-05 14:55:00|25.14|24.78|25.06|24.7|25.16|24.8|25.02|24.66|89
1599318000000|2020-09-05 15:00:00|25.07|24.71|24.91|24.55|25.07|24.71|24.91|24.55|108
1599318300000|2020-09-05 15:05:00|24.92|24.56|24.94|24.58|24.95|24.59|24.9|24.54|68
1599318600000|2020-09-05 15:10:00|24.93|24.57|25|24.64|25.01|24.65|24.93|24.57|90
1599318900000|2020-09-05 15:15:00|24.99|24.63|24.96|24.6|24.99|24.63|24.93|24.57|56
1599319200000|2020-09-05 15:20:00|24.95|24.59|24.91|24.55|24.96|24.6|24.89|24.53|45
1599319500000|2020-09-05 15:25:00|24.9|24.54|24.94|24.58|24.96|24.6|24.86|24.5|71
1599319800000|2020-09-05 15:30:00|24.95|24.59|24.86|24.5|24.96|24.6|24.84|24.48|53
1599320100000|2020-09-05 15:35:00|24.85|24.49|24.86|24.5|24.87|24.51|24.84|24.48|26
1599320400000|2020-09-05 15:40:00|24.85|24.49|24.86|24.5|24.9|24.54|24.79|24.43|70
1599320700000|2020-09-05 15:45:00|24.85|24.49|24.84|24.48|24.85|24.49|24.8|24.44|50
1599321000000|2020-09-05 15:50:00|24.85|24.49|24.92|24.56|24.94|24.58|24.82|24.46|68
1599321300000|2020-09-05 15:55:00|24.91|24.55|24.87|24.51|24.92|24.56|24.84|24.48|48
1599321600000|2020-09-05 16:00:00|24.86|24.5|24.95|24.59|24.95|24.59|24.84|24.48|39
1599321900000|2020-09-05 16:05:00|24.96|24.6|24.93|24.57|24.99|24.63|24.92|24.56|58
1599322200000|2020-09-05 16:10:00|24.92|24.56|24.78|24.42|24.92|24.56|24.78|24.42|58
1599322500000|2020-09-05 16:15:00|24.79|24.43|24.75|24.39|24.8|24.44|24.72|24.36|55
1599322800000|2020-09-05 16:20:00|24.74|24.38|24.69|24.33|24.77|24.41|24.69|24.33|44
1599323100000|2020-09-05 16:25:00|24.7|24.34|24.68|24.32|24.71|24.35|24.63|24.27|70
1599323400000|2020-09-05 16:30:00|24.67|24.31|24.64|24.28|24.7|24.34|24.61|24.25|61
1599323700000|2020-09-05 16:35:00|24.65|24.29|24.46|24.1|24.67|24.31|24.46|24.1|95
1599324000000|2020-09-05 16:40:00|24.47|24.11|24.36|24|24.52|24.16|24.31|23.95|199
1599324300000|2020-09-05 16:45:00|24.35|23.99|24.38|24.02|24.51|24.15|24.34|23.98|124
1599324600000|2020-09-05 16:50:00|24.37|24.01|24.56|24.2|24.56|24.2|24.03|23.67|310
1599324900000|2020-09-05 16:55:00|24.55|24.19|24.67|24.31|24.69|24.33|24.49|24.13|206
1599325200000|2020-09-05 17:00:00|24.68|24.32|24.58|24.22|24.75|24.39|24.58|24.22|114
1599325500000|2020-09-05 17:05:00|24.59|24.23|24.62|24.26|24.67|24.31|24.59|24.23|74
1599325800000|2020-09-05 17:10:00|24.61|24.25|24.61|24.25|24.65|24.29|24.56|24.2|69
1599326100000|2020-09-05 17:15:00|24.62|24.26|24.42|24.06|24.62|24.26|24.37|24.01|149
1599326400000|2020-09-05 17:20:00|24.43|24.07|24.4|24.04|24.47|24.11|24.36|24|144
1599326700000|2020-09-05 17:25:00|24.41|24.05|24.4|24.04|24.45|24.09|24.33|23.97|120
1599327000000|2020-09-05 17:30:00|24.41|24.05|24.45|24.09|24.45|24.09|24.33|23.97|119
1599327300000|2020-09-05 17:35:00|24.46|24.1|24.33|23.97|24.49|24.13|24.32|23.96|84
1599327600000|2020-09-05 17:40:00|24.34|23.98|24.31|23.95|24.35|23.99|24.15|23.79|155
1599327900000|2020-09-05 17:45:00|24.3|23.94|24.36|24|24.38|24.02|24.26|23.9|150
1599328200000|2020-09-05 17:50:00|24.37|24.01|24.34|23.98|24.41|24.05|24.33|23.97|82
1599328500000|2020-09-05 17:55:00|24.35|23.99|24.32|23.96|24.41|24.05|24.3|23.94|81
1599328800000|2020-09-05 18:00:00|24.33|23.97|24.41|24.05|24.46|24.1|24.31|23.95|87
1599329100000|2020-09-05 18:05:00|24.38|24.02|24.23|23.87|24.41|24.05|24.2|23.84|142
1599329400000|2020-09-05 18:10:00|24.24|23.88|24.15|23.79|24.27|23.91|24.14|23.78|139
1599329700000|2020-09-05 18:15:00|24.13|23.77|24.34|23.98|24.36|24|24.05|23.69|169
1599330000000|2020-09-05 18:20:00|24.35|23.99|24.17|23.81|24.35|23.99|24.09|23.73|172
1599330300000|2020-09-05 18:25:00|24.16|23.8|24.19|23.83|24.21|23.85|24.14|23.78|114
1599330600000|2020-09-05 18:30:00|24.2|23.84|24.26|23.9|24.28|23.92|24.17|23.81|113
1599330900000|2020-09-05 18:35:00|24.25|23.89|24.1|23.74|24.25|23.89|24.1|23.74|93
1599331200000|2020-09-05 18:40:00|24.11|23.75|23.9|23.54|24.15|23.79|23.9|23.54|123
1599331500000|2020-09-05 18:45:00|23.91|23.55|23.86|23.5|24|23.64|23.85|23.49|144
1599331800000|2020-09-05 18:50:00|23.87|23.51|23.51|23.15|23.9|23.54|23.44|23.08|263
1599332100000|2020-09-05 18:55:00|23.5|23.14|24.15|23.79|24.23|23.87|23.5|23.14|408
1599332400000|2020-09-05 19:00:00|24.16|23.8|23.97|23.61|24.3|23.94|23.97|23.61|291
1599332700000|2020-09-05 19:05:00|23.98|23.62|23.74|23.38|24.01|23.65|23.74|23.38|295
1599333000000|2020-09-05 19:10:00|23.75|23.39|23.62|23.26|23.76|23.4|23.44|23.08|389
1599333300000|2020-09-05 19:15:00|23.61|23.25|23.56|23.2|23.73|23.37|23.56|23.2|237
1599333600000|2020-09-05 19:20:00|23.57|23.21|23.58|23.22|23.58|23.22|23.43|23.07|235
1599333900000|2020-09-05 19:25:00|23.59|23.23|23.37|23.01|23.65|23.29|23.34|22.98|209
1599334200000|2020-09-05 19:30:00|23.36|23|23.46|23.1|23.5|23.14|23.33|22.97|181
1599334500000|2020-09-05 19:35:00|23.45|23.09|23.53|23.17|23.55|23.19|23.42|23.06|137
1599334800000|2020-09-05 19:40:00|23.52|23.16|23.72|23.36|23.73|23.37|23.48|23.12|154
1599335100000|2020-09-05 19:45:00|23.73|23.37|23.54|23.18|23.73|23.37|23.48|23.12|141
1599335400000|2020-09-05 19:50:00|23.53|23.17|23.54|23.18|23.6|23.24|23.46|23.1|86
1599335700000|2020-09-05 19:55:00|23.53|23.17|23.65|23.29|23.67|23.31|23.53|23.17|76
1599336000000|2020-09-05 20:00:00|23.66|23.3|23.47|23.11|23.72|23.36|23.47|23.11|127
1599336300000|2020-09-05 20:05:00|23.48|23.12|23.68|23.32|23.69|23.33|23.47|23.11|87
1599336600000|2020-09-05 20:10:00|23.69|23.33|23.65|23.29|23.7|23.34|23.6|23.24|115
1599336900000|2020-09-05 20:15:00|23.66|23.3|23.84|23.48|23.86|23.5|23.66|23.3|87
1599337200000|2020-09-05 20:20:00|23.85|23.49|23.89|23.53|23.9|23.54|23.82|23.46|54
1599337500000|2020-09-05 20:25:00|23.88|23.52|23.9|23.54|23.91|23.55|23.85|23.49|82
1599337800000|2020-09-05 20:30:00|23.89|23.53|23.67|23.31|23.9|23.54|23.66|23.3|66
1599338100000|2020-09-05 20:35:00|23.66|23.3|23.91|23.55|23.92|23.56|23.66|23.3|77
1599338400000|2020-09-05 20:40:00|23.9|23.54|24.05|23.69|24.11|23.75|23.89|23.53|109
1599338700000|2020-09-05 20:45:00|24.04|23.68|24.07|23.71|24.07|23.71|24|23.64|78
1599339000000|2020-09-05 20:50:00|24.08|23.72|23.94|23.58|24.08|23.72|23.93|23.57|78
1599339300000|2020-09-05 20:55:00|23.93|23.57|23.97|23.61|24.02|23.66|23.93|23.57|62
1599339600000|2020-09-05 21:00:00|23.98|23.62|23.89|23.53|23.98|23.62|23.89|23.53|74
1599339900000|2020-09-05 21:05:00|23.88|23.52|23.85|23.49|23.9|23.54|23.78|23.42|81
1599340200000|2020-09-05 21:10:00|23.84|23.48|23.79|23.43|23.85|23.49|23.79|23.43|52
1599340500000|2020-09-05 21:15:00|23.8|23.44|23.93|23.57|23.97|23.61|23.79|23.43|70
1599340800000|2020-09-05 21:20:00|23.92|23.56|23.99|23.63|24|23.64|23.92|23.56|20
1599341100000|2020-09-05 21:25:00|23.98|23.62|23.96|23.6|23.98|23.62|23.92|23.56|29
1599341400000|2020-09-05 21:30:00|23.95|23.59|24.02|23.66|24.03|23.67|23.95|23.59|38
1599341700000|2020-09-05 21:35:00|24.01|23.65|23.85|23.49|24.02|23.66|23.85|23.49|58
1599342000000|2020-09-05 21:40:00|23.86|23.5|23.79|23.43|23.89|23.53|23.78|23.42|29
1599342300000|2020-09-05 21:45:00|23.8|23.44|23.78|23.42|23.84|23.48|23.77|23.41|118
1599342600000|2020-09-05 21:50:00|23.77|23.41|23.82|23.46|23.86|23.5|23.76|23.4|56
1599342900000|2020-09-05 21:55:00|23.81|23.45|23.81|23.45|23.82|23.46|23.77|23.41|28
1599343200000|2020-09-05 22:00:00|23.82|23.46|23.84|23.48|23.86|23.5|23.81|23.45|57
1599343500000|2020-09-05 22:05:00|23.85|23.49|23.83|23.47|23.89|23.53|23.81|23.45|71
1599343800000|2020-09-05 22:10:00|23.84|23.48|23.83|23.47|23.85|23.49|23.82|23.46|60
1599344100000|2020-09-05 22:15:00|23.82|23.46|23.81|23.45|23.85|23.49|23.8|23.44|67
1599344400000|2020-09-05 22:20:00|23.8|23.44|23.72|23.36|23.8|23.44|23.72|23.36|40
1599344700000|2020-09-05 22:25:00|23.73|23.37|23.7|23.34|23.73|23.37|23.68|23.32|55
1599345000000|2020-09-05 22:30:00|23.71|23.35|23.61|23.25|23.71|23.35|23.61|23.25|40
1599345300000|2020-09-05 22:35:00|23.6|23.24|23.57|23.21|23.63|23.27|23.55|23.19|107
1599345600000|2020-09-05 22:40:00|23.56|23.2|23.51|23.15|23.59|23.23|23.49|23.13|77
1599345900000|2020-09-05 22:45:00|23.52|23.16|23.45|23.09|23.52|23.16|23.44|23.08|67
1599346200000|2020-09-05 22:50:00|23.44|23.08|23.43|23.07|23.45|23.09|23.36|23|90
1599346500000|2020-09-05 22:55:00|23.44|23.08|23.37|23.01|23.45|23.09|23.36|23|73
1599346800000|2020-09-05 23:00:00|23.36|23|23.54|23.18|23.54|23.18|23.35|22.99|118
1599347100000|2020-09-05 23:05:00|23.53|23.17|23.57|23.21|23.61|23.25|23.53|23.17|63
1599347400000|2020-09-05 23:10:00|23.58|23.22|23.61|23.25|23.62|23.26|23.57|23.21|74
1599347700000|2020-09-05 23:15:00|23.6|23.24|23.62|23.26|23.64|23.28|23.59|23.23|31
1599348000000|2020-09-05 23:20:00|23.63|23.27|23.66|23.3|23.67|23.31|23.62|23.26|30
1599348300000|2020-09-05 23:25:00|23.65|23.29|23.67|23.31|23.67|23.31|23.59|23.23|33
1599348600000|2020-09-05 23:30:00|23.66|23.3|23.79|23.43|23.79|23.43|23.65|23.29|60
1599348900000|2020-09-05 23:35:00|23.8|23.44|23.84|23.48|23.84|23.48|23.75|23.39|67
1599349200000|2020-09-05 23:40:00|23.86|23.5|23.84|23.48|23.91|23.55|23.81|23.45|82
1599349500000|2020-09-05 23:45:00|23.83|23.47|23.76|23.4|23.85|23.49|23.74|23.38|63
1599349800000|2020-09-05 23:50:00|23.77|23.41|23.83|23.47|23.84|23.48|23.77|23.41|51
1599350100000|2020-09-05 23:55:00|23.82|23.46|23.93|23.57|23.93|23.57|23.82|23.46|31
1599350400000|2020-09-06 00:00:00|23.94|23.58|23.66|23.3|23.94|23.58|23.65|23.29|84
1599350700000|2020-09-06 00:05:00|23.65|23.29|23.81|23.45|23.86|23.5|23.65|23.29|53
1599351000000|2020-09-06 00:10:00|23.82|23.46|23.92|23.56|23.92|23.56|23.8|23.44|63
1599351300000|2020-09-06 00:15:00|23.91|23.55|24|23.64|24|23.64|23.91|23.55|77
1599351600000|2020-09-06 00:20:00|23.99|23.63|24.02|23.66|24.03|23.67|23.97|23.61|42
1599351900000|2020-09-06 00:25:00|24.01|23.65|23.98|23.62|24.02|23.66|23.97|23.61|44
1599352200000|2020-09-06 00:30:00|23.99|23.63|23.97|23.61|24.08|23.72|23.96|23.6|60
1599352500000|2020-09-06 00:35:00|23.98|23.62|23.84|23.48|23.99|23.63|23.84|23.48|50
1599352800000|2020-09-06 00:40:00|23.83|23.47|23.85|23.49|23.89|23.53|23.81|23.45|98
1599353100000|2020-09-06 00:45:00|23.86|23.5|23.9|23.54|23.91|23.55|23.82|23.46|60
1599353400000|2020-09-06 00:50:00|23.89|23.53|23.84|23.48|23.9|23.54|23.83|23.47|54
1599353700000|2020-09-06 00:55:00|23.85|23.49|23.85|23.49|23.93|23.57|23.84|23.48|65
1599354000000|2020-09-06 01:00:00|23.84|23.48|23.83|23.47|23.88|23.52|23.83|23.47|59
1599354300000|2020-09-06 01:05:00|23.84|23.48|23.82|23.46|23.85|23.49|23.81|23.45|64
1599354600000|2020-09-06 01:10:00|23.83|23.47|23.87|23.51|23.9|23.54|23.81|23.45|74
1599354900000|2020-09-06 01:15:00|23.86|23.5|23.82|23.46|23.88|23.52|23.82|23.46|63
1599355200000|2020-09-06 01:20:00|23.81|23.45|23.74|23.38|23.83|23.47|23.72|23.36|62
1599355500000|2020-09-06 01:25:00|23.75|23.39|23.76|23.4|23.79|23.43|23.73|23.37|29
1599355800000|2020-09-06 01:30:00|23.77|23.41|23.68|23.32|23.79|23.43|23.66|23.3|48
1599356100000|2020-09-06 01:35:00|23.69|23.33|23.62|23.26|23.69|23.33|23.61|23.25|44
1599356400000|2020-09-06 01:40:00|23.63|23.27|23.68|23.32|23.72|23.36|23.62|23.26|52
1599356700000|2020-09-06 01:45:00|23.69|23.33|23.79|23.43|23.82|23.46|23.68|23.32|60
1599357000000|2020-09-06 01:50:00|23.8|23.44|23.7|23.34|23.82|23.46|23.7|23.34|80
1599357300000|2020-09-06 01:55:00|23.69|23.33|23.76|23.4|23.76|23.4|23.65|23.29|48
1599357600000|2020-09-06 02:00:00|23.77|23.41|23.84|23.48|23.86|23.5|23.77|23.41|33
1599357900000|2020-09-06 02:05:00|23.85|23.49|23.74|23.38|23.86|23.5|23.74|23.38|64
1599358200000|2020-09-06 02:10:00|23.73|23.37|23.71|23.35|23.77|23.41|23.7|23.34|57
1599358500000|2020-09-06 02:15:00|23.7|23.34|23.67|23.31|23.72|23.36|23.67|23.31|53
1599358800000|2020-09-06 02:20:00|23.66|23.3|23.59|23.23|23.67|23.31|23.57|23.21|83
1599359100000|2020-09-06 02:25:00|23.58|23.22|23.58|23.22|23.59|23.23|23.54|23.18|61
1599359400000|2020-09-06 02:30:00|23.59|23.23|23.55|23.19|23.59|23.23|23.54|23.18|27
1599359700000|2020-09-06 02:35:00|23.54|23.18|23.63|23.27|23.63|23.27|23.54|23.18|46
1599360000000|2020-09-06 02:40:00|23.64|23.28|23.73|23.37|23.73|23.37|23.63|23.27|32
1599360300000|2020-09-06 02:45:00|23.74|23.38|23.71|23.35|23.78|23.42|23.68|23.32|56
1599360600000|2020-09-06 02:50:00|23.69|23.33|23.7|23.34|23.74|23.38|23.69|23.33|27
1599360900000|2020-09-06 02:55:00|23.71|23.35|23.7|23.34|23.74|23.38|23.7|23.34|40
1599361200000|2020-09-06 03:00:00|23.71|23.35|23.76|23.4|23.77|23.41|23.7|23.34|44
1599361500000|2020-09-06 03:05:00|23.75|23.39|23.69|23.33|23.75|23.39|23.69|23.33|42
1599361800000|2020-09-06 03:10:00|23.68|23.32|23.68|23.32|23.69|23.33|23.66|23.3|24
1599362100000|2020-09-06 03:15:00|23.69|23.33|23.62|23.26|23.69|23.33|23.58|23.22|50
1599362400000|2020-09-06 03:20:00|23.61|23.25|23.59|23.23|23.64|23.28|23.57|23.21|39
1599362700000|2020-09-06 03:25:00|23.6|23.24|23.55|23.19|23.61|23.25|23.54|23.18|32
1599363000000|2020-09-06 03:30:00|23.54|23.18|23.67|23.31|23.7|23.34|23.54|23.18|51
1599363300000|2020-09-06 03:35:00|23.68|23.32|23.72|23.36|23.73|23.37|23.67|23.31|45
1599363600000|2020-09-06 03:40:00|23.73|23.37|23.69|23.33|23.74|23.38|23.68|23.32|36
1599363900000|2020-09-06 03:45:00|23.68|23.32|23.64|23.28|23.69|23.33|23.64|23.28|21
1599364200000|2020-09-06 03:50:00|23.65|23.29|23.67|23.31|23.7|23.34|23.64|23.28|43
1599364500000|2020-09-06 03:55:00|23.68|23.32|23.56|23.2|23.68|23.32|23.56|23.2|34
1599364800000|2020-09-06 04:00:00|23.57|23.21|23.78|23.42|23.78|23.42|23.57|23.21|60
1599365100000|2020-09-06 04:05:00|23.79|23.43|23.73|23.37|23.79|23.43|23.72|23.36|36
1599365400000|2020-09-06 04:10:00|23.72|23.36|23.71|23.35|23.75|23.39|23.71|23.35|34
1599365700000|2020-09-06 04:15:00|23.72|23.36|23.59|23.23|23.72|23.36|23.59|23.23|52
1599366000000|2020-09-06 04:20:00|23.6|23.24|23.59|23.23|23.66|23.3|23.57|23.21|60
1599366300000|2020-09-06 04:25:00|23.58|23.22|23.62|23.26|23.65|23.29|23.58|23.22|45
1599366600000|2020-09-06 04:30:00|23.61|23.25|23.63|23.27|23.64|23.28|23.59|23.23|41
1599366900000|2020-09-06 04:35:00|23.64|23.28|23.59|23.23|23.66|23.3|23.57|23.21|41
1599367200000|2020-09-06 04:40:00|23.6|23.24|23.49|23.13|23.6|23.24|23.49|23.13|58
1599367500000|2020-09-06 04:45:00|23.5|23.14|23.34|22.98|23.54|23.18|23.33|22.97|81
1599367800000|2020-09-06 04:50:00|23.35|22.99|23.42|23.06|23.42|23.06|23.35|22.99|58
1599368100000|2020-09-06 04:55:00|23.43|23.07|23.43|23.07|23.5|23.14|23.41|23.05|56
1599368400000|2020-09-06 05:00:00|23.44|23.08|23.46|23.1|23.55|23.19|23.44|23.08|55
1599368700000|2020-09-06 05:05:00|23.45|23.09|23.34|22.98|23.48|23.12|23.33|22.97|74
1599369000000|2020-09-06 05:10:00|23.33|22.97|23.33|22.97|23.38|23.02|23.29|22.93|59
1599369300000|2020-09-06 05:15:00|23.34|22.98|23.33|22.97|23.41|23.05|23.33|22.97|63
1599369600000|2020-09-06 05:20:00|23.34|22.98|23.38|23.02|23.39|23.03|23.3|22.94|60
1599369900000|2020-09-06 05:25:00|23.39|23.03|23.38|23.02|23.39|23.03|23.32|22.96|42
1599370200000|2020-09-06 05:30:00|23.39|23.03|23.47|23.11|23.5|23.14|23.37|23.01|53
1599370500000|2020-09-06 05:35:00|23.48|23.12|23.47|23.11|23.49|23.13|23.43|23.07|52
1599370800000|2020-09-06 05:40:00|23.48|23.12|23.49|23.13|23.5|23.14|23.46|23.1|66
1599371100000|2020-09-06 05:45:00|23.5|23.14|23.44|23.08|23.5|23.14|23.43|23.07|56
1599371400000|2020-09-06 05:50:00|23.45|23.09|23.5|23.14|23.5|23.14|23.42|23.06|52
1599371700000|2020-09-06 05:55:00|23.51|23.15|23.5|23.14|23.51|23.15|23.47|23.11|36
1599372000000|2020-09-06 06:00:00|23.51|23.15|23.43|23.07|23.53|23.17|23.42|23.06|71
1599372300000|2020-09-06 06:05:00|23.42|23.06|23.4|23.04|23.44|23.08|23.39|23.03|52
1599372600000|2020-09-06 06:10:00|23.41|23.05|23.39|23.03|23.43|23.07|23.39|23.03|34
1599372900000|2020-09-06 06:15:00|23.4|23.04|23.3|22.94|23.41|23.05|23.29|22.93|53
1599373200000|2020-09-06 06:20:00|23.31|22.95|23.19|22.83|23.31|22.95|23.19|22.83|52
1599373500000|2020-09-06 06:25:00|23.2|22.84|23.17|22.81|23.23|22.87|23.15|22.79|32
1599373800000|2020-09-06 06:30:00|23.16|22.8|23.26|22.9|23.28|22.92|23.16|22.8|41
1599374100000|2020-09-06 06:35:00|23.27|22.91|23.34|22.98|23.34|22.98|23.26|22.9|60
1599374400000|2020-09-06 06:40:00|23.33|22.97|23.39|23.03|23.39|23.03|23.31|22.95|31
1599374700000|2020-09-06 06:45:00|23.38|23.02|23.44|23.08|23.48|23.12|23.38|23.02|35
1599375000000|2020-09-06 06:50:00|23.45|23.09|23.46|23.1|23.46|23.1|23.44|23.08|24
1599375300000|2020-09-06 06:55:00|23.47|23.11|23.54|23.18|23.55|23.19|23.46|23.1|54
1599375600000|2020-09-06 07:00:00|23.55|23.19|23.53|23.17|23.6|23.24|23.52|23.16|56
1599375900000|2020-09-06 07:05:00|23.54|23.18|23.42|23.06|23.54|23.18|23.42|23.06|42
1599376200000|2020-09-06 07:10:00|23.43|23.07|23.36|23|23.43|23.07|23.35|22.99|38
1599376500000|2020-09-06 07:15:00|23.37|23.01|23.39|23.03|23.42|23.06|23.37|23.01|51
1599376800000|2020-09-06 07:20:00|23.4|23.04|23.39|23.03|23.41|23.05|23.38|23.02|46
1599377100000|2020-09-06 07:25:00|23.4|23.04|23.5|23.14|23.5|23.14|23.38|23.02|43
1599377400000|2020-09-06 07:30:00|23.51|23.15|23.64|23.28|23.65|23.29|23.49|23.13|49
1599377700000|2020-09-06 07:35:00|23.65|23.29|23.7|23.34|23.71|23.35|23.62|23.26|53
1599378000000|2020-09-06 07:40:00|23.71|23.35|23.74|23.38|23.75|23.39|23.67|23.31|34
1599378300000|2020-09-06 07:45:00|23.75|23.39|23.82|23.46|23.83|23.47|23.74|23.38|70
1599378600000|2020-09-06 07:50:00|23.81|23.45|23.98|23.62|23.98|23.62|23.81|23.45|62
1599378900000|2020-09-06 07:55:00|23.97|23.61|23.87|23.51|23.97|23.61|23.83|23.47|78
1599379200000|2020-09-06 08:00:00|23.86|23.5|24.07|23.71|24.14|23.78|23.86|23.5|96
1599379500000|2020-09-06 08:05:00|24.08|23.72|23.93|23.57|24.08|23.72|23.88|23.52|87
1599379800000|2020-09-06 08:10:00|23.92|23.56|23.84|23.48|23.93|23.57|23.82|23.46|56
1599380100000|2020-09-06 08:15:00|23.83|23.47|23.89|23.53|23.9|23.54|23.83|23.47|44
1599380400000|2020-09-06 08:20:00|23.9|23.54|23.98|23.62|23.98|23.62|23.84|23.48|70
1599380700000|2020-09-06 08:25:00|23.97|23.61|23.89|23.53|24.01|23.65|23.89|23.53|56
1599381000000|2020-09-06 08:30:00|23.9|23.54|23.88|23.52|23.93|23.57|23.85|23.49|28
1599381300000|2020-09-06 08:35:00|23.89|23.53|24.04|23.68|24.04|23.68|23.89|23.53|46
1599381600000|2020-09-06 08:40:00|24.03|23.67|24.16|23.8|24.16|23.8|24.03|23.67|49
1599381900000|2020-09-06 08:45:00|24.17|23.81|24.05|23.69|24.19|23.83|24.02|23.66|52
1599382200000|2020-09-06 08:50:00|24.04|23.68|24.14|23.78|24.14|23.78|24.01|23.65|55
1599382500000|2020-09-06 08:55:00|24.13|23.77|24.09|23.73|24.24|23.88|24.07|23.71|104
1599382800000|2020-09-06 09:00:00|24.1|23.74|24.16|23.8|24.18|23.82|24.1|23.74|83
1599383100000|2020-09-06 09:05:00|24.17|23.81|24.26|23.9|24.28|23.92|24.16|23.8|99
1599383400000|2020-09-06 09:10:00|24.25|23.89|24.06|23.7|24.25|23.89|24.05|23.69|76
1599383700000|2020-09-06 09:15:00|24.05|23.69|24.03|23.67|24.14|23.78|23.98|23.62|84
1599384000000|2020-09-06 09:20:00|24.04|23.68|24.06|23.7|24.11|23.75|24.02|23.66|42
1599384300000|2020-09-06 09:25:00|24.07|23.71|24.27|23.91|24.27|23.91|24.06|23.7|62
1599384600000|2020-09-06 09:30:00|24.26|23.9|24.11|23.75|24.26|23.9|24.07|23.71|92
1599384900000|2020-09-06 09:35:00|24.12|23.76|24.05|23.69|24.16|23.8|24.02|23.66|88
1599385200000|2020-09-06 09:40:00|24.06|23.7|24.09|23.73|24.09|23.73|24.03|23.67|51
1599385500000|2020-09-06 09:45:00|24.08|23.72|24|23.64|24.09|23.73|23.96|23.6|57
1599385800000|2020-09-06 09:50:00|23.99|23.63|24.08|23.72|24.12|23.76|23.99|23.63|45
1599386100000|2020-09-06 09:55:00|24.09|23.73|24.14|23.78|24.18|23.82|24.09|23.73|41
1599386400000|2020-09-06 10:00:00|24.15|23.79|24.22|23.86|24.22|23.86|24.14|23.78|32
1599386700000|2020-09-06 10:05:00|24.21|23.85|24.13|23.77|24.24|23.88|24.12|23.76|53
1599387000000|2020-09-06 10:10:00|24.12|23.76|24.07|23.71|24.13|23.77|24.05|23.69|38
1599387300000|2020-09-06 10:15:00|24.06|23.7|24.06|23.7|24.09|23.73|24.04|23.68|54
1599387600000|2020-09-06 10:20:00|24.07|23.71|23.96|23.6|24.07|23.71|23.95|23.59|55
1599387900000|2020-09-06 10:25:00|23.95|23.59|24.01|23.65|24.01|23.65|23.95|23.59|37
1599388200000|2020-09-06 10:30:00|24.02|23.66|23.96|23.6|24.04|23.68|23.96|23.6|40
1599388500000|2020-09-06 10:35:00|23.97|23.61|24|23.64|24.04|23.68|23.97|23.61|36
1599388800000|2020-09-06 10:40:00|23.99|23.63|24.04|23.68|24.07|23.71|23.98|23.62|44
1599389100000|2020-09-06 10:45:00|24.05|23.69|24.07|23.71|24.1|23.74|24.04|23.68|37
1599389400000|2020-09-06 10:50:00|24.06|23.7|24.15|23.79|24.15|23.79|24.04|23.68|36
1599389700000|2020-09-06 10:55:00|24.16|23.8|24.2|23.84|24.2|23.84|24.14|23.78|15
1599390000000|2020-09-06 11:00:00|24.19|23.83|24.12|23.76|24.22|23.86|24.12|23.76|18
1599390300000|2020-09-06 11:05:00|24.11|23.75|24.23|23.87|24.23|23.87|24.11|23.75|43
1599390600000|2020-09-06 11:10:00|24.24|23.88|24.1|23.74|24.24|23.88|24.09|23.73|53
1599390900000|2020-09-06 11:15:00|24.11|23.75|24.1|23.74|24.12|23.76|24.06|23.7|24
1599391200000|2020-09-06 11:20:00|24.09|23.73|24.14|23.78|24.15|23.79|24.08|23.72|20
1599391500000|2020-09-06 11:25:00|24.15|23.79|24.21|23.85|24.21|23.85|24.14|23.78|45
1599391800000|2020-09-06 11:30:00|24.2|23.84|24.26|23.9|24.26|23.9|24.17|23.81|52
1599392100000|2020-09-06 11:35:00|24.27|23.91|24.2|23.84|24.28|23.92|24.19|23.83|62
1599392400000|2020-09-06 11:40:00|24.21|23.85|24.18|23.82|24.21|23.85|24.15|23.79|42
1599392700000|2020-09-06 11:45:00|24.19|23.83|24.13|23.77|24.24|23.88|24.13|23.77|82
1599393000000|2020-09-06 11:50:00|24.12|23.76|24.12|23.76|24.14|23.78|24.1|23.74|35
1599393300000|2020-09-06 11:55:00|24.13|23.77|24.23|23.87|24.25|23.89|24.12|23.76|67
1599393600000|2020-09-06 12:00:00|24.22|23.86|24.21|23.85|24.25|23.89|24.2|23.84|34
1599393900000|2020-09-06 12:05:00|24.2|23.84|24.23|23.87|24.25|23.89|24.15|23.79|43
1599394200000|2020-09-06 12:10:00|24.24|23.88|24.4|24.04|24.4|24.04|24.24|23.88|60
1599394500000|2020-09-06 12:15:00|24.41|24.05|24.4|24.04|24.41|24.05|24.33|23.97|62
1599394800000|2020-09-06 12:20:00|24.41|24.05|24.46|24.1|24.54|24.18|24.41|24.05|62
1599395100000|2020-09-06 12:25:00|24.47|24.11|24.43|24.07|24.48|24.12|24.41|24.05|74
1599395400000|2020-09-06 12:30:00|24.42|24.06|24.42|24.06|24.51|24.15|24.4|24.04|69
1599395700000|2020-09-06 12:35:00|24.43|24.07|24.33|23.97|24.46|24.1|24.32|23.96|63
1599396000000|2020-09-06 12:40:00|24.32|23.96|24.31|23.95|24.37|24.01|24.29|23.93|55
1599396300000|2020-09-06 12:45:00|24.32|23.96|24.24|23.88|24.34|23.98|24.22|23.86|32
1599396600000|2020-09-06 12:50:00|24.25|23.89|24.29|23.93|24.33|23.97|24.24|23.88|47
1599396900000|2020-09-06 12:55:00|24.3|23.94|24.24|23.88|24.32|23.96|24.24|23.88|49
1599397200000|2020-09-06 13:00:00|24.25|23.89|24.19|23.83|24.25|23.89|24.18|23.82|43
1599397500000|2020-09-06 13:05:00|24.18|23.82|24.05|23.69|24.19|23.83|24.05|23.69|64
1599397800000|2020-09-06 13:10:00|24.04|23.68|24.03|23.67|24.08|23.72|24|23.64|42
1599398100000|2020-09-06 13:15:00|24.02|23.66|24.01|23.65|24.05|23.69|23.98|23.62|59
1599398400000|2020-09-06 13:20:00|23.99|23.63|24.03|23.67|24.06|23.7|23.99|23.63|33
1599398700000|2020-09-06 13:25:00|24.02|23.66|24.03|23.67|24.05|23.69|23.98|23.62|38
1599399000000|2020-09-06 13:30:00|24.04|23.68|24.11|23.75|24.14|23.78|24.04|23.68|39
1599399300000|2020-09-06 13:35:00|24.12|23.76|24.1|23.74|24.15|23.79|24.09|23.73|35
1599399600000|2020-09-06 13:40:00|24.11|23.75|24.09|23.73|24.12|23.76|24.07|23.71|49
1599399900000|2020-09-06 13:45:00|24.08|23.72|24.19|23.83|24.19|23.83|24.04|23.68|31
1599400200000|2020-09-06 13:50:00|24.2|23.84|24.15|23.79|24.21|23.85|24.15|23.79|23
1599400500000|2020-09-06 13:55:00|24.16|23.8|24.14|23.78|24.22|23.86|24.14|23.78|33
1599400800000|2020-09-06 14:00:00|24.13|23.77|24.37|24.01|24.37|24.01|24.13|23.77|66
1599401100000|2020-09-06 14:05:00|24.36|24|24.29|23.93|24.37|24.01|24.29|23.93|44
1599401400000|2020-09-06 14:10:00|24.28|23.92|24.19|23.83|24.3|23.94|24.18|23.82|53
1599401700000|2020-09-06 14:15:00|24.2|23.84|24.11|23.75|24.23|23.87|24.11|23.75|35
1599402000000|2020-09-06 14:20:00|24.12|23.76|24.08|23.72|24.13|23.77|24.05|23.69|50
1599402300000|2020-09-06 14:25:00|24.07|23.71|24.07|23.71|24.1|23.74|24.02|23.66|47
1599402600000|2020-09-06 14:30:00|24.08|23.72|24.09|23.73|24.12|23.76|24.06|23.7|34
1599402900000|2020-09-06 14:35:00|24.08|23.72|24|23.64|24.08|23.72|23.99|23.63|54
1599403200000|2020-09-06 14:40:00|23.99|23.63|23.92|23.56|24.01|23.65|23.92|23.56|54
1599403500000|2020-09-06 14:45:00|23.93|23.57|23.96|23.6|24.05|23.69|23.92|23.56|51
1599403800000|2020-09-06 14:50:00|23.97|23.61|24.08|23.72|24.09|23.73|23.97|23.61|52
1599404100000|2020-09-06 14:55:00|24.07|23.71|24.18|23.82|24.19|23.83|24.06|23.7|45
1599404400000|2020-09-06 15:00:00|24.19|23.83|24.26|23.9|24.26|23.9|24.18|23.82|52
1599404700000|2020-09-06 15:05:00|24.25|23.89|24.11|23.75|24.26|23.9|24.11|23.75|52
1599405000000|2020-09-06 15:10:00|24.12|23.76|24.08|23.72|24.13|23.77|24.02|23.66|70
1599405300000|2020-09-06 15:15:00|24.07|23.71|23.81|23.45|24.07|23.71|23.81|23.45|114
1599405600000|2020-09-06 15:20:00|23.8|23.44|23.74|23.38|23.82|23.46|23.73|23.37|60
1599405900000|2020-09-06 15:25:00|23.75|23.39|23.69|23.33|23.81|23.45|23.65|23.29|97
1599406200000|2020-09-06 15:30:00|23.7|23.34|23.78|23.42|23.82|23.46|23.7|23.34|61
1599406500000|2020-09-06 15:35:00|23.77|23.41|23.84|23.48|23.87|23.51|23.77|23.41|43
1599406800000|2020-09-06 15:40:00|23.83|23.47|23.87|23.51|23.89|23.53|23.77|23.41|57
1599407100000|2020-09-06 15:45:00|23.86|23.5|23.93|23.57|23.93|23.57|23.85|23.49|53
1599407400000|2020-09-06 15:50:00|23.92|23.56|23.87|23.51|23.93|23.57|23.87|23.51|39
1599407700000|2020-09-06 15:55:00|23.88|23.52|23.91|23.55|23.92|23.56|23.84|23.48|32
1599408000000|2020-09-06 16:00:00|23.92|23.56|23.84|23.48|23.93|23.57|23.79|23.43|64
1599408300000|2020-09-06 16:05:00|23.83|23.47|23.82|23.46|23.9|23.54|23.8|23.44|65
1599408600000|2020-09-06 16:10:00|23.83|23.47|23.87|23.51|23.89|23.53|23.83|23.47|65
1599408900000|2020-09-06 16:15:00|23.88|23.52|24.05|23.69|24.08|23.72|23.88|23.52|65
1599409200000|2020-09-06 16:20:00|24.06|23.7|24.07|23.71|24.09|23.73|24.03|23.67|71
1599409500000|2020-09-06 16:25:00|24.08|23.72|24.11|23.75|24.11|23.75|24.03|23.67|78
1599409800000|2020-09-06 16:30:00|24.1|23.74|24.08|23.72|24.14|23.78|24.04|23.68|75
1599410100000|2020-09-06 16:35:00|24.09|23.73|24.16|23.8|24.17|23.81|24.07|23.71|53
1599410400000|2020-09-06 16:40:00|24.17|23.81|24.12|23.76|24.17|23.81|24.06|23.7|56
1599410700000|2020-09-06 16:45:00|24.11|23.75|24.1|23.74|24.13|23.77|24.07|23.71|68
1599411000000|2020-09-06 16:50:00|24.09|23.73|24.16|23.8|24.17|23.81|24.07|23.71|50
1599411300000|2020-09-06 16:55:00|24.15|23.79|24.14|23.78|24.18|23.82|24.11|23.75|66
1599411600000|2020-09-06 17:00:00|24.13|23.77|24.07|23.71|24.13|23.77|24.05|23.69|51
1599411900000|2020-09-06 17:05:00|24.06|23.7|24.07|23.71|24.09|23.73|24.03|23.67|30
1599412200000|2020-09-06 17:10:00|24.06|23.7|24.2|23.84|24.2|23.84|24.05|23.69|45
1599412500000|2020-09-06 17:15:00|24.19|23.83|23.97|23.61|24.19|23.83|23.97|23.61|65
1599412800000|2020-09-06 17:20:00|23.98|23.62|23.95|23.59|23.99|23.63|23.93|23.57|32
1599413100000|2020-09-06 17:25:00|23.96|23.6|23.96|23.6|24.05|23.69|23.95|23.59|41
1599413400000|2020-09-06 17:30:00|23.97|23.61|24.01|23.65|24.03|23.67|23.97|23.61|35
1599413700000|2020-09-06 17:35:00|24.02|23.66|23.98|23.62|24.07|23.71|23.98|23.62|31
1599414000000|2020-09-06 17:40:00|23.99|23.63|24.06|23.7|24.08|23.72|23.99|23.63|28
1599414300000|2020-09-06 17:45:00|24.05|23.69|24|23.64|24.05|23.69|24|23.64|28
1599414600000|2020-09-06 17:50:00|23.99|23.63|23.93|23.57|24|23.64|23.92|23.56|51
1599414900000|2020-09-06 17:55:00|23.92|23.56|23.94|23.58|23.94|23.58|23.91|23.55|23
1599415200000|2020-09-06 18:00:00|23.93|23.57|23.84|23.48|23.96|23.6|23.82|23.46|39
1599415500000|2020-09-06 18:05:00|23.85|23.49|23.87|23.51|23.87|23.51|23.76|23.4|86
1599415800000|2020-09-06 18:10:00|23.88|23.52|24.01|23.65|24.01|23.65|23.85|23.49|66
1599416100000|2020-09-06 18:15:00|24.02|23.66|24.02|23.66|24.06|23.7|24.01|23.65|31
1599416400000|2020-09-06 18:20:00|24.01|23.65|24.06|23.7|24.07|23.71|24.01|23.65|37
1599416700000|2020-09-06 18:25:00|24.05|23.69|24.05|23.69|24.06|23.7|24.03|23.67|36
1599417000000|2020-09-06 18:30:00|24.06|23.7|24.09|23.73|24.09|23.73|24.05|23.69|32
1599417300000|2020-09-06 18:35:00|24.1|23.74|24.12|23.76|24.14|23.78|24.08|23.72|39
1599417600000|2020-09-06 18:40:00|24.13|23.77|24.07|23.71|24.14|23.78|24.07|23.71|58
1599417900000|2020-09-06 18:45:00|24.08|23.72|24.14|23.78|24.15|23.79|24.07|23.71|33
1599418200000|2020-09-06 18:50:00|24.15|23.79|24.08|23.72|24.15|23.79|24.05|23.69|40
1599418500000|2020-09-06 18:55:00|24.09|23.73|24.15|23.79|24.15|23.79|24.09|23.73|27
1599418800000|2020-09-06 19:00:00|24.14|23.78|24.14|23.78|24.15|23.79|24.09|23.73|42
1599419100000|2020-09-06 19:05:00|24.13|23.77|24.22|23.86|24.22|23.86|24.13|23.77|21
1599419400000|2020-09-06 19:10:00|24.21|23.85|24.25|23.89|24.26|23.9|24.2|23.84|39
1599419700000|2020-09-06 19:15:00|24.24|23.88|24.12|23.76|24.24|23.88|24.11|23.75|69
1599420000000|2020-09-06 19:20:00|24.11|23.75|24.21|23.85|24.22|23.86|24.08|23.72|43
1599420300000|2020-09-06 19:25:00|24.2|23.84|24.27|23.91|24.28|23.92|24.18|23.82|49
1599420600000|2020-09-06 19:30:00|24.26|23.9|24.33|23.97|24.34|23.98|24.25|23.89|38
1599420900000|2020-09-06 19:35:00|24.32|23.96|24.32|23.96|24.33|23.97|24.3|23.94|31
1599421200000|2020-09-06 19:40:00|24.33|23.97|24.42|24.06|24.42|24.06|24.33|23.97|27
1599421500000|2020-09-06 19:45:00|24.41|24.05|24.36|24|24.42|24.06|24.29|23.93|86
1599421800000|2020-09-06 19:50:00|24.37|24.01|24.43|24.07|24.43|24.07|24.35|23.99|39
1599422100000|2020-09-06 19:55:00|24.42|24.06|24.34|23.98|24.43|24.07|24.31|23.95|73
1599422400000|2020-09-06 20:00:00|24.35|23.99|24.34|23.98|24.35|23.99|24.29|23.93|69
1599422700000|2020-09-06 20:05:00|24.33|23.97|24.3|23.94|24.34|23.98|24.29|23.93|40
1599423000000|2020-09-06 20:10:00|24.31|23.95|24.34|23.98|24.34|23.98|24.28|23.92|36
1599423300000|2020-09-06 20:15:00|24.33|23.97|24.25|23.89|24.33|23.97|24.24|23.88|37
1599423600000|2020-09-06 20:20:00|24.24|23.88|24.31|23.95|24.31|23.95|24.23|23.87|36
1599423900000|2020-09-06 20:25:00|24.3|23.94|24.4|24.04|24.4|24.04|24.3|23.94|39
1599424200000|2020-09-06 20:30:00|24.41|24.05|24.36|24|24.43|24.07|24.35|23.99|43
1599424500000|2020-09-06 20:35:00|24.37|24.01|24.46|24.1|24.48|24.12|24.36|24|42
1599424800000|2020-09-06 20:40:00|24.47|24.11|24.35|23.99|24.47|24.11|24.33|23.97|43
1599425100000|2020-09-06 20:45:00|24.34|23.98|24.32|23.96|24.34|23.98|24.29|23.93|46
1599425400000|2020-09-06 20:50:00|24.31|23.95|24.31|23.95|24.36|24|24.3|23.94|30
1599425700000|2020-09-06 20:55:00|24.32|23.96|24.3|23.94|24.32|23.96|24.25|23.89|36
1599426000000|2020-09-06 21:00:00|24.29|23.93|24.28|23.92|24.31|23.95|24.28|23.92|12
1599426300000|2020-09-06 21:05:00|24.29|23.93|24.41|24.05|24.42|24.06|24.29|23.93|51
1599426600000|2020-09-06 21:10:00|24.4|24.04|24.41|24.05|24.43|24.07|24.39|24.03|13
1599426900000|2020-09-06 21:15:00|24.42|24.06|24.5|24.14|24.51|24.15|24.41|24.05|32
1599427200000|2020-09-06 21:20:00|24.49|24.13|24.43|24.07|24.49|24.13|24.43|24.07|19
1599427500000|2020-09-06 21:25:00|24.44|24.08|24.47|24.11|24.47|24.11|24.44|24.08|16
1599427800000|2020-09-06 21:30:00|24.46|24.1|24.43|24.07|24.47|24.11|24.43|24.07|12
1599428100000|2020-09-06 21:35:00|24.42|24.06|24.4|24.04|24.43|24.07|24.39|24.03|17
1599428400000|2020-09-06 21:40:00|24.41|24.05|24.47|24.11|24.48|24.12|24.41|24.05|31
1599428700000|2020-09-06 21:45:00|24.48|24.12|24.46|24.1|24.49|24.13|24.44|24.08|41
1599429000000|2020-09-06 21:50:00|24.45|24.09|24.42|24.06|24.45|24.09|24.39|24.03|24
1599429300000|2020-09-06 21:55:00|24.43|24.07|24.44|24.08|24.44|24.08|24.4|24.04|18
1599429600000|2020-09-06 22:00:00|24.45|24.09|24.43|24.07|24.47|24.11|24.4|24.04|66
1599429900000|2020-09-06 22:05:00|24.44|24.08|24.33|23.97|24.44|24.08|24.29|23.93|70
1599430200000|2020-09-06 22:10:00|24.32|23.96|24.48|24.12|24.49|24.13|24.32|23.96|48
1599430500000|2020-09-06 22:15:00|24.47|24.11|24.39|24.03|24.47|24.11|24.37|24.01|92
1599430800000|2020-09-06 22:20:00|24.38|24.02|24.38|24.02|24.4|24.04|24.32|23.96|45
1599431100000|2020-09-06 22:25:00|24.37|24.01|24.26|23.9|24.38|24.02|24.24|23.88|114
1599431400000|2020-09-06 22:30:00|24.25|23.89|24.19|23.83|24.26|23.9|24.16|23.8|101
1599431700000|2020-09-06 22:35:00|24.18|23.82|24.16|23.8|24.19|23.83|24.11|23.75|76
1599432000000|2020-09-06 22:40:00|24.15|23.79|24.15|23.79|24.17|23.81|24.09|23.73|47
1599432300000|2020-09-06 22:45:00|24.16|23.8|24.14|23.78|24.19|23.83|24.1|23.74|51
1599432600000|2020-09-06 22:50:00|24.15|23.79|24.07|23.71|24.15|23.79|24.05|23.69|34
1599432900000|2020-09-06 22:55:00|24.06|23.7|24.15|23.79|24.15|23.79|24.04|23.68|56
1599433200000|2020-09-06 23:00:00|24.14|23.78|24.17|23.81|24.21|23.85|24.13|23.77|50
1599433500000|2020-09-06 23:05:00|24.18|23.82|24.19|23.83|24.2|23.84|24.15|23.79|32
1599433800000|2020-09-06 23:10:00|24.18|23.82|24.15|23.79|24.19|23.83|24.12|23.76|69
1599434100000|2020-09-06 23:15:00|24.16|23.8|24.24|23.88|24.24|23.88|24.15|23.79|35
1599434400000|2020-09-06 23:20:00|24.23|23.87|24.25|23.89|24.27|23.91|24.19|23.83|45
1599434700000|2020-09-06 23:25:00|24.24|23.88|24.12|23.76|24.24|23.88|24.12|23.76|63
1599435000000|2020-09-06 23:30:00|24.1|23.74|24.19|23.83|24.19|23.83|24.07|23.71|36
1599435300000|2020-09-06 23:35:00|24.18|23.82|24.17|23.81|24.2|23.84|24.17|23.81|12
1599435600000|2020-09-06 23:40:00|24.14|23.78|24.28|23.92|24.28|23.92|24.12|23.76|59
1599435900000|2020-09-06 23:45:00|24.27|23.91|24.24|23.88|24.3|23.94|24.22|23.86|42
1599436200000|2020-09-06 23:50:00|24.23|23.87|24.16|23.8|24.26|23.9|24.15|23.79|45
1599436500000|2020-09-06 23:55:00|24.15|23.79|24.18|23.82|24.19|23.83|24.12|23.76|45
1599436800000|2020-09-07 00:00:00|24.17|23.81|24.33|23.97|24.33|23.97|24.16|23.8|98
1599437100000|2020-09-07 00:05:00|24.32|23.96|24.36|24|24.36|24|24.32|23.96|35
1599437400000|2020-09-07 00:10:00|24.35|23.99|24.36|24|24.38|24.02|24.35|23.99|38
1599437700000|2020-09-07 00:15:00|24.35|23.99|24.38|24.02|24.39|24.03|24.34|23.98|47
1599438000000|2020-09-07 00:20:00|24.39|24.03|24.42|24.06|24.42|24.06|24.35|23.99|48
1599438300000|2020-09-07 00:25:00|24.43|24.07|24.44|24.08|24.45|24.09|24.42|24.06|44
1599438600000|2020-09-07 00:30:00|24.45|24.09|24.4|24.04|24.45|24.09|24.39|24.03|22
1599438900000|2020-09-07 00:35:00|24.41|24.05|24.42|24.06|24.42|24.06|24.4|24.04|18
1599439200000|2020-09-07 00:40:00|24.43|24.07|24.45|24.09|24.47|24.11|24.43|24.07|37
1599439500000|2020-09-07 00:45:00|24.44|24.08|24.46|24.1|24.46|24.1|24.41|24.05|27
1599439800000|2020-09-07 00:50:00|24.45|24.09|24.42|24.06|24.46|24.1|24.41|24.05|42
1599440100000|2020-09-07 00:55:00|24.41|24.05|24.37|24.01|24.42|24.06|24.35|23.99|52
1599440400000|2020-09-07 01:00:00|24.36|24|24.36|24|24.38|24.02|24.3|23.94|60
1599440700000|2020-09-07 01:05:00|24.35|23.99|24.38|24.02|24.43|24.07|24.35|23.99|34
1599441000000|2020-09-07 01:10:00|24.37|24.01|24.36|24|24.38|24.02|24.34|23.98|33
1599441300000|2020-09-07 01:15:00|24.37|24.01|24.34|23.98|24.37|24.01|24.32|23.96|30
1599441600000|2020-09-07 01:20:00|24.33|23.97|24.29|23.93|24.35|23.99|24.28|23.92|65
1599441900000|2020-09-07 01:25:00|24.3|23.94|24.31|23.95|24.33|23.97|24.3|23.94|22
1599442200000|2020-09-07 01:30:00|24.3|23.94|24.4|24.04|24.4|24.04|24.3|23.94|25
1599442500000|2020-09-07 01:35:00|24.41|24.05|24.39|24.03|24.41|24.05|24.34|23.98|20
1599442800000|2020-09-07 01:40:00|24.38|24.02|24.41|24.05|24.42|24.06|24.36|24|30
1599443100000|2020-09-07 01:45:00|24.4|24.04|24.39|24.03|24.41|24.05|24.38|24.02|10
1599443400000|2020-09-07 01:50:00|24.4|24.04|24.41|24.05|24.43|24.07|24.4|24.04|22
1599443700000|2020-09-07 01:55:00|24.4|24.04|24.46|24.1|24.46|24.1|24.4|24.04|18
1599444000000|2020-09-07 02:00:00|24.45|24.09|24.4|24.04|24.45|24.09|24.39|24.03|20
1599444300000|2020-09-07 02:05:00|24.39|24.03|24.3|23.94|24.39|24.03|24.28|23.92|44
1599444600000|2020-09-07 02:10:00|24.28|23.92|24.3|23.94|24.31|23.95|24.26|23.9|21
1599444900000|2020-09-07 02:15:00|24.29|23.93|24.2|23.84|24.29|23.93|24.2|23.84|65
1599445200000|2020-09-07 02:20:00|24.21|23.85|24.2|23.84|24.23|23.87|24.19|23.83|26
1599445500000|2020-09-07 02:25:00|24.21|23.85|24.24|23.88|24.24|23.88|24.18|23.82|21
1599445800000|2020-09-07 02:30:00|24.23|23.87|24.16|23.8|24.23|23.87|24.14|23.78|58
1599446100000|2020-09-07 02:35:00|24.18|23.82|24.14|23.78|24.18|23.82|24.09|23.73|55
1599446400000|2020-09-07 02:40:00|24.15|23.79|24.15|23.79|24.16|23.8|24.12|23.76|32
1599446700000|2020-09-07 02:45:00|24.14|23.78|24.19|23.83|24.2|23.84|24.13|23.77|22
1599447000000|2020-09-07 02:50:00|24.2|23.84|24.09|23.73|24.2|23.84|24.09|23.73|49
1599447300000|2020-09-07 02:55:00|24.08|23.72|24.1|23.74|24.14|23.78|24.05|23.69|89
1599447600000|2020-09-07 03:00:00|24.09|23.73|24.11|23.75|24.12|23.76|24|23.64|86
1599447900000|2020-09-07 03:05:00|24.12|23.76|24.15|23.79|24.16|23.8|24.12|23.76|30
1599448200000|2020-09-07 03:10:00|24.16|23.8|24.17|23.81|24.18|23.82|24.15|23.79|24
1599448500000|2020-09-07 03:15:00|24.16|23.8|24.01|23.65|24.16|23.8|24|23.64|122
1599448800000|2020-09-07 03:20:00|24|23.64|23.93|23.57|24.01|23.65|23.91|23.55|63
1599449100000|2020-09-07 03:25:00|23.94|23.58|23.98|23.62|24.03|23.67|23.94|23.58|65
1599449400000|2020-09-07 03:30:00|23.97|23.61|24.03|23.67|24.03|23.67|23.96|23.6|29
1599449700000|2020-09-07 03:35:00|24.02|23.66|24.05|23.69|24.05|23.69|23.98|23.62|26
1599450000000|2020-09-07 03:40:00|24.04|23.68|24.1|23.74|24.12|23.76|24.03|23.67|27
1599450300000|2020-09-07 03:45:00|24.09|23.73|24.05|23.69|24.09|23.73|24.04|23.68|36
1599450600000|2020-09-07 03:50:00|24.04|23.68|24.05|23.69|24.06|23.7|24.02|23.66|30
1599450900000|2020-09-07 03:55:00|24.06|23.7|24.06|23.7|24.08|23.72|24.02|23.66|30
1599451200000|2020-09-07 04:00:00|24.05|23.69|24|23.64|24.05|23.69|24|23.64|50
1599451500000|2020-09-07 04:05:00|23.99|23.63|23.96|23.6|24.01|23.65|23.92|23.56|34
1599451800000|2020-09-07 04:10:00|23.97|23.61|23.98|23.62|23.98|23.62|23.92|23.56|29
1599452100000|2020-09-07 04:15:00|23.97|23.61|24.05|23.69|24.06|23.7|23.95|23.59|54
1599452400000|2020-09-07 04:20:00|24.06|23.7|24.06|23.7|24.09|23.73|24.06|23.7|11
1599452700000|2020-09-07 04:25:00|24.05|23.69|24.05|23.69|24.06|23.7|24.04|23.68|9
1599453000000|2020-09-07 04:30:00|24.06|23.7|24.14|23.78|24.15|23.79|24.06|23.7|33
1599453300000|2020-09-07 04:35:00|24.13|23.77|24.11|23.75|24.13|23.77|24.09|23.73|19
1599453600000|2020-09-07 04:40:00|24.12|23.76|24.14|23.78|24.14|23.78|24.09|23.73|39
1599453900000|2020-09-07 04:45:00|24.13|23.77|24.03|23.67|24.15|23.79|24.03|23.67|62
1599454200000|2020-09-07 04:50:00|24.02|23.66|24.07|23.71|24.11|23.75|24|23.64|33
1599454500000|2020-09-07 04:55:00|24.06|23.7|23.94|23.58|24.06|23.7|23.93|23.57|79
1599454800000|2020-09-07 05:00:00|23.93|23.57|23.93|23.57|23.99|23.63|23.92|23.56|47
1599455100000|2020-09-07 05:05:00|23.94|23.58|23.92|23.56|23.96|23.6|23.91|23.55|36
1599455400000|2020-09-07 05:10:00|23.91|23.55|23.97|23.61|23.97|23.61|23.88|23.52|37
1599455700000|2020-09-07 05:15:00|23.96|23.6|23.88|23.52|23.96|23.6|23.88|23.52|33
1599456000000|2020-09-07 05:20:00|23.87|23.51|23.92|23.56|23.93|23.57|23.82|23.46|68
1599456300000|2020-09-07 05:25:00|23.91|23.55|23.93|23.57|23.93|23.57|23.85|23.49|37
1599456600000|2020-09-07 05:30:00|23.94|23.58|23.85|23.49|23.94|23.58|23.84|23.48|56
1599456900000|2020-09-07 05:35:00|23.84|23.48|23.9|23.54|23.94|23.58|23.82|23.46|51
1599457200000|2020-09-07 05:40:00|23.91|23.55|23.92|23.56|23.92|23.56|23.86|23.5|55
1599457500000|2020-09-07 05:45:00|23.91|23.55|23.92|23.56|23.96|23.6|23.9|23.54|38
1599457800000|2020-09-07 05:50:00|23.93|23.57|23.72|23.36|23.94|23.58|23.71|23.35|95
1599458100000|2020-09-07 05:55:00|23.73|23.37|23.68|23.32|23.76|23.4|23.68|23.32|88
1599458400000|2020-09-07 06:00:00|23.69|23.33|23.77|23.41|23.79|23.43|23.61|23.25|72
1599458700000|2020-09-07 06:05:00|23.76|23.4|23.76|23.4|23.8|23.44|23.74|23.38|41
1599459000000|2020-09-07 06:10:00|23.75|23.39|23.73|23.37|23.76|23.4|23.68|23.32|48
1599459300000|2020-09-07 06:15:00|23.74|23.38|23.81|23.45|23.87|23.51|23.73|23.37|62
1599459600000|2020-09-07 06:20:00|23.82|23.46|23.83|23.47|23.87|23.51|23.8|23.44|42
1599459900000|2020-09-07 06:25:00|23.82|23.46|23.74|23.38|23.82|23.46|23.72|23.36|77
1599460200000|2020-09-07 06:30:00|23.75|23.39|23.86|23.5|23.86|23.5|23.75|23.39|50
1599460500000|2020-09-07 06:35:00|23.87|23.51|23.83|23.47|23.87|23.51|23.83|23.47|31
1599460800000|2020-09-07 06:40:00|23.84|23.48|23.86|23.5|23.89|23.53|23.83|23.47|29
1599461100000|2020-09-07 06:45:00|23.85|23.49|23.78|23.42|23.87|23.51|23.77|23.41|60
1599461400000|2020-09-07 06:50:00|23.77|23.41|23.76|23.4|23.78|23.42|23.73|23.37|58
1599461700000|2020-09-07 06:55:00|23.75|23.39|23.69|23.33|23.75|23.39|23.66|23.3|47
1599462000000|2020-09-07 07:00:00|23.68|23.32|23.77|23.41|23.77|23.41|23.63|23.27|75
1599462300000|2020-09-07 07:05:00|23.78|23.42|23.83|23.47|23.86|23.5|23.77|23.41|45
1599462600000|2020-09-07 07:10:00|23.84|23.48|23.84|23.48|23.85|23.49|23.82|23.46|35
1599462900000|2020-09-07 07:15:00|23.85|23.49|23.81|23.45|23.85|23.49|23.78|23.42|31
1599463200000|2020-09-07 07:20:00|23.8|23.44|23.87|23.51|23.87|23.51|23.8|23.44|18
1599463500000|2020-09-07 07:25:00|23.88|23.52|23.93|23.57|23.93|23.57|23.86|23.5|44
1599463800000|2020-09-07 07:30:00|23.92|23.56|23.95|23.59|23.97|23.61|23.89|23.53|58
1599464100000|2020-09-07 07:35:00|23.96|23.6|23.87|23.51|23.97|23.61|23.86|23.5|79
1599464400000|2020-09-07 07:40:00|23.88|23.52|23.84|23.48|23.91|23.55|23.83|23.47|46
1599464700000|2020-09-07 07:45:00|23.85|23.49|23.89|23.53|23.94|23.58|23.83|23.47|42
1599465000000|2020-09-07 07:50:00|23.88|23.52|23.86|23.5|23.89|23.53|23.84|23.48|34
1599465300000|2020-09-07 07:55:00|23.87|23.51|23.79|23.43|23.89|23.53|23.79|23.43|65
1599465600000|2020-09-07 08:00:00|23.78|23.42|23.82|23.46|23.82|23.46|23.75|23.39|61
1599465900000|2020-09-07 08:05:00|23.81|23.45|23.89|23.53|23.89|23.53|23.8|23.44|41
1599466200000|2020-09-07 08:10:00|23.88|23.52|23.96|23.6|23.97|23.61|23.88|23.52|38
1599466500000|2020-09-07 08:15:00|23.97|23.61|23.99|23.63|23.99|23.63|23.96|23.6|20
1599466800000|2020-09-07 08:20:00|24|23.64|23.98|23.62|24.04|23.68|23.96|23.6|76
1599467100000|2020-09-07 08:25:00|23.99|23.63|24|23.64|24.05|23.69|23.98|23.62|42
1599467400000|2020-09-07 08:30:00|24.01|23.65|24.04|23.68|24.04|23.68|24|23.64|22
1599467700000|2020-09-07 08:35:00|24.03|23.67|23.97|23.61|24.04|23.68|23.97|23.61|15
1599468000000|2020-09-07 08:40:00|23.96|23.6|24|23.64|24.01|23.65|23.96|23.6|47
1599468300000|2020-09-07 08:45:00|24.01|23.65|23.95|23.59|24.01|23.65|23.94|23.58|47
1599468600000|2020-09-07 08:50:00|23.94|23.58|23.92|23.56|23.95|23.59|23.91|23.55|26
1599468900000|2020-09-07 08:55:00|23.93|23.57|23.89|23.53|23.94|23.58|23.89|23.53|36
1599469200000|2020-09-07 09:00:00|23.9|23.54|23.94|23.58|23.95|23.59|23.9|23.54|15
1599469500000|2020-09-07 09:05:00|23.93|23.57|23.88|23.52|23.96|23.6|23.86|23.5|36
1599469800000|2020-09-07 09:10:00|23.86|23.5|23.88|23.52|23.88|23.52|23.83|23.47|42
1599470100000|2020-09-07 09:15:00|23.87|23.51|23.89|23.53|23.92|23.56|23.87|23.51|23
1599470400000|2020-09-07 09:20:00|23.88|23.52|23.86|23.5|23.89|23.53|23.84|23.48|32
1599470700000|2020-09-07 09:25:00|23.85|23.49|23.94|23.58|23.94|23.58|23.85|23.49|36
1599471000000|2020-09-07 09:30:00|23.95|23.59|24.01|23.65|24.02|23.66|23.94|23.58|36
1599471300000|2020-09-07 09:35:00|24|23.64|24.02|23.66|24.02|23.66|23.97|23.61|33
1599471600000|2020-09-07 09:40:00|24.01|23.65|23.88|23.52|24.01|23.65|23.88|23.52|87
1599471900000|2020-09-07 09:45:00|23.89|23.53|23.84|23.48|23.91|23.55|23.83|23.47|32
1599472200000|2020-09-07 09:50:00|23.83|23.47|23.83|23.47|23.86|23.5|23.8|23.44|46
1599472500000|2020-09-07 09:55:00|23.84|23.48|23.83|23.47|23.85|23.49|23.79|23.43|40
1599472800000|2020-09-07 10:00:00|23.82|23.46|23.83|23.47|23.85|23.49|23.79|23.43|47
1599473100000|2020-09-07 10:05:00|23.81|23.45|23.86|23.5|23.88|23.52|23.8|23.44|40
1599473400000|2020-09-07 10:10:00|23.85|23.49|23.86|23.5|23.89|23.53|23.82|23.46|52
1599473700000|2020-09-07 10:15:00|23.87|23.51|23.73|23.37|23.87|23.51|23.73|23.37|42
1599474000000|2020-09-07 10:20:00|23.75|23.39|23.73|23.37|23.76|23.4|23.68|23.32|86
1599474300000|2020-09-07 10:25:00|23.74|23.38|23.71|23.35|23.75|23.39|23.68|23.32|63
1599474600000|2020-09-07 10:30:00|23.7|23.34|23.73|23.37|23.74|23.38|23.68|23.32|56
1599474900000|2020-09-07 10:35:00|23.72|23.36|23.68|23.32|23.72|23.36|23.63|23.27|76
1599475200000|2020-09-07 10:40:00|23.69|23.33|23.74|23.38|23.79|23.43|23.69|23.33|76
1599475500000|2020-09-07 10:45:00|23.73|23.37|23.74|23.38|23.78|23.42|23.72|23.36|47
1599475800000|2020-09-07 10:50:00|23.73|23.37|23.74|23.38|23.78|23.42|23.73|23.37|44
1599476100000|2020-09-07 10:55:00|23.75|23.39|23.67|23.31|23.76|23.4|23.67|23.31|45
1599476400000|2020-09-07 11:00:00|23.66|23.3|23.74|23.38|23.76|23.4|23.44|23.08|235
1599476700000|2020-09-07 11:05:00|23.75|23.39|23.76|23.4|23.78|23.42|23.69|23.33|130
1599477000000|2020-09-07 11:10:00|23.75|23.39|23.78|23.42|23.8|23.44|23.72|23.36|62
1599477300000|2020-09-07 11:15:00|23.79|23.43|23.74|23.38|23.82|23.46|23.71|23.35|63
1599477600000|2020-09-07 11:20:00|23.73|23.37|23.66|23.3|23.74|23.38|23.64|23.28|54
1599477900000|2020-09-07 11:25:00|23.67|23.31|23.6|23.24|23.67|23.31|23.57|23.21|74
1599478200000|2020-09-07 11:30:00|23.59|23.23|23.55|23.19|23.63|23.27|23.51|23.15|91
1599478500000|2020-09-07 11:35:00|23.56|23.2|23.45|23.09|23.58|23.22|23.44|23.08|82
1599478800000|2020-09-07 11:40:00|23.46|23.1|23.41|23.05|23.56|23.2|23.4|23.04|130
1599479100000|2020-09-07 11:45:00|23.42|23.06|23.41|23.05|23.49|23.13|23.41|23.05|73
1599479400000|2020-09-07 11:50:00|23.42|23.06|23.55|23.19|23.56|23.2|23.41|23.05|73
1599479700000|2020-09-07 11:55:00|23.56|23.2|23.65|23.29|23.7|23.34|23.56|23.2|101
1599480000000|2020-09-07 12:00:00|23.66|23.3|23.65|23.29|23.72|23.36|23.65|23.29|49
1599480300000|2020-09-07 12:05:00|23.64|23.28|23.56|23.2|23.65|23.29|23.54|23.18|76
1599480600000|2020-09-07 12:10:00|23.55|23.19|23.5|23.14|23.59|23.23|23.49|23.13|87
1599480900000|2020-09-07 12:15:00|23.49|23.13|23.55|23.19|23.56|23.2|23.29|22.93|172
1599481200000|2020-09-07 12:20:00|23.56|23.2|23.45|23.09|23.58|23.22|23.45|23.09|86
1599481500000|2020-09-07 12:25:00|23.44|23.08|23.4|23.04|23.47|23.11|23.37|23.01|90
1599481800000|2020-09-07 12:30:00|23.39|23.03|23.3|22.94|23.4|23.04|23.21|22.85|93
1599482100000|2020-09-07 12:35:00|23.29|22.93|23.31|22.95|23.34|22.98|23.24|22.88|109
1599482400000|2020-09-07 12:40:00|23.32|22.96|23.25|22.89|23.37|23.01|23.23|22.87|108
1599482700000|2020-09-07 12:45:00|23.24|22.88|23.19|22.83|23.31|22.95|23.18|22.82|96
1599483000000|2020-09-07 12:50:00|23.18|22.82|23.32|22.96|23.36|23|23.17|22.81|105
1599483300000|2020-09-07 12:55:00|23.33|22.97|23.36|23|23.41|23.05|23.3|22.94|123
1599483600000|2020-09-07 13:00:00|23.35|22.99|23.28|22.92|23.41|23.05|23.26|22.9|113
1599483900000|2020-09-07 13:05:00|23.29|22.93|23.26|22.9|23.35|22.99|23.22|22.86|101
1599484200000|2020-09-07 13:10:00|23.27|22.91|23.42|23.06|23.42|23.06|23.27|22.91|71
1599484500000|2020-09-07 13:15:00|23.43|23.07|23.55|23.19|23.62|23.26|23.43|23.07|142
1599484800000|2020-09-07 13:20:00|23.56|23.2|23.51|23.15|23.6|23.24|23.5|23.14|101
1599485100000|2020-09-07 13:25:00|23.49|23.13|23.49|23.13|23.52|23.16|23.44|23.08|78
1599485400000|2020-09-07 13:30:00|23.48|23.12|23.56|23.2|23.56|23.2|23.41|23.05|57
1599485700000|2020-09-07 13:35:00|23.57|23.21|23.56|23.2|23.61|23.25|23.55|23.19|74
1599486000000|2020-09-07 13:40:00|23.55|23.19|23.63|23.27|23.63|23.27|23.55|23.19|45
1599486300000|2020-09-07 13:45:00|23.64|23.28|23.62|23.26|23.71|23.35|23.59|23.23|122
1599486600000|2020-09-07 13:50:00|23.63|23.27|23.64|23.28|23.64|23.28|23.57|23.21|57
1599486900000|2020-09-07 13:55:00|23.65|23.29|23.61|23.25|23.66|23.3|23.6|23.24|68
1599487200000|2020-09-07 14:00:00|23.62|23.26|23.61|23.25|23.64|23.28|23.57|23.21|51
1599487500000|2020-09-07 14:05:00|23.62|23.26|23.62|23.26|23.63|23.27|23.57|23.21|45
1599487800000|2020-09-07 14:10:00|23.63|23.27|23.62|23.26|23.64|23.28|23.55|23.19|73
1599488100000|2020-09-07 14:15:00|23.61|23.25|23.59|23.23|23.64|23.28|23.57|23.21|40
1599488400000|2020-09-07 14:20:00|23.6|23.24|23.63|23.27|23.68|23.32|23.6|23.24|23
1599488700000|2020-09-07 14:25:00|23.62|23.26|23.62|23.26|23.65|23.29|23.6|23.24|35
1599489000000|2020-09-07 14:30:00|23.63|23.27|23.62|23.26|23.65|23.29|23.61|23.25|41
1599489300000|2020-09-07 14:35:00|23.61|23.25|23.57|23.21|23.61|23.25|23.57|23.21|30
1599489600000|2020-09-07 14:40:00|23.58|23.22|23.45|23.09|23.59|23.23|23.45|23.09|111
1599489900000|2020-09-07 14:45:00|23.46|23.1|23.43|23.07|23.49|23.13|23.42|23.06|59
1599490200000|2020-09-07 14:50:00|23.44|23.08|23.52|23.16|23.53|23.17|23.43|23.07|43
1599490500000|2020-09-07 14:55:00|23.53|23.17|23.5|23.14|23.58|23.22|23.5|23.14|34
1599490800000|2020-09-07 15:00:00|23.49|23.13|23.49|23.13|23.5|23.14|23.41|23.05|75
1599491100000|2020-09-07 15:05:00|23.5|23.14|23.63|23.27|23.63|23.27|23.5|23.14|42
1599491400000|2020-09-07 15:10:00|23.64|23.28|23.61|23.25|23.65|23.29|23.6|23.24|45
1599491700000|2020-09-07 15:15:00|23.6|23.24|23.63|23.27|23.66|23.3|23.6|23.24|41
1599492000000|2020-09-07 15:20:00|23.64|23.28|23.69|23.33|23.7|23.34|23.63|23.27|37
1599492300000|2020-09-07 15:25:00|23.68|23.32|23.86|23.5|23.94|23.58|23.68|23.32|133
1599492600000|2020-09-07 15:30:00|23.85|23.49|23.85|23.49|23.89|23.53|23.79|23.43|84
1599492900000|2020-09-07 15:35:00|23.86|23.5|23.85|23.49|23.92|23.56|23.8|23.44|48
1599493200000|2020-09-07 15:40:00|23.86|23.5|23.84|23.48|23.88|23.52|23.82|23.46|43
1599493500000|2020-09-07 15:45:00|23.83|23.47|23.96|23.6|23.96|23.6|23.81|23.45|46
1599493800000|2020-09-07 15:50:00|23.95|23.59|23.91|23.55|23.95|23.59|23.89|23.53|69
1599494100000|2020-09-07 15:55:00|23.9|23.54|23.88|23.52|23.92|23.56|23.87|23.51|40
1599494400000|2020-09-07 16:00:00|23.89|23.53|23.93|23.57|23.94|23.58|23.86|23.5|74
1599494700000|2020-09-07 16:05:00|23.94|23.58|24.04|23.68|24.05|23.69|23.93|23.57|68
1599495000000|2020-09-07 16:10:00|24.05|23.69|24.04|23.68|24.07|23.71|24.01|23.65|52
1599495300000|2020-09-07 16:15:00|24.05|23.69|24.08|23.72|24.11|23.75|23.98|23.62|78
1599495600000|2020-09-07 16:20:00|24.09|23.73|23.93|23.57|24.09|23.73|23.91|23.55|118
1599495900000|2020-09-07 16:25:00|23.94|23.58|23.91|23.55|23.97|23.61|23.91|23.55|47
1599496200000|2020-09-07 16:30:00|23.9|23.54|23.91|23.55|23.98|23.62|23.9|23.54|47
1599496500000|2020-09-07 16:35:00|23.92|23.56|24|23.64|24.02|23.66|23.89|23.53|38
1599496800000|2020-09-07 16:40:00|24.01|23.65|23.99|23.63|24.03|23.67|23.96|23.6|34
1599497100000|2020-09-07 16:45:00|23.98|23.62|23.99|23.63|24.06|23.7|23.95|23.59|38
1599497400000|2020-09-07 16:50:00|24|23.64|23.96|23.6|24.04|23.68|23.92|23.56|45
1599497700000|2020-09-07 16:55:00|23.95|23.59|23.97|23.61|23.99|23.63|23.92|23.56|41
1599498000000|2020-09-07 17:00:00|23.98|23.62|23.94|23.58|23.99|23.63|23.92|23.56|40
1599498300000|2020-09-07 17:05:00|23.91|23.55|23.97|23.61|23.98|23.62|23.9|23.54|33
1599498600000|2020-09-07 17:10:00|23.96|23.6|24.01|23.65|24.01|23.65|23.95|23.59|48
1599498900000|2020-09-07 17:15:00|24|23.64|24.01|23.65|24.01|23.65|23.98|23.62|16
1599499200000|2020-09-07 17:20:00|24|23.64|24|23.64|24.01|23.65|23.98|23.62|23
1599499500000|2020-09-07 17:25:00|24.01|23.65|24.02|23.66|24.02|23.66|24|23.64|10
1599499800000|2020-09-07 17:30:00|24.03|23.67|24.03|23.67|24.04|23.68|24.02|23.66|29
1599500100000|2020-09-07 17:35:00|24.02|23.66|23.99|23.63|24.03|23.67|23.99|23.63|35
1599500400000|2020-09-07 17:40:00|23.97|23.61|24.17|23.81|24.18|23.82|23.97|23.61|51
1599500700000|2020-09-07 17:45:00|24.16|23.8|24.23|23.87|24.28|23.92|24.14|23.78|50
1599501000000|2020-09-07 17:50:00|24.22|23.86|24.22|23.86|24.24|23.88|24.17|23.81|41
1599501300000|2020-09-07 17:55:00|24.21|23.85|24.16|23.8|24.25|23.89|24.13|23.77|123
1599501600000|2020-09-07 18:00:00|24.15|23.79|24.18|23.82|24.2|23.84|24.12|23.76|28
1599501900000|2020-09-07 18:05:00|24.17|23.81|24.13|23.77|24.18|23.82|24.1|23.74|50
1599502200000|2020-09-07 18:10:00|24.12|23.76|24.09|23.73|24.13|23.77|24.07|23.71|26
1599502500000|2020-09-07 18:15:00|24.08|23.72|24.08|23.72|24.11|23.75|24.07|23.71|25
1599502800000|2020-09-07 18:20:00|24.09|23.73|23.99|23.63|24.1|23.74|23.99|23.63|53
1599503100000|2020-09-07 18:25:00|24|23.64|23.98|23.62|24.01|23.65|23.97|23.61|39
1599503400000|2020-09-07 18:30:00|23.99|23.63|24|23.64|24.09|23.73|23.99|23.63|58
1599503700000|2020-09-07 18:35:00|24.01|23.65|24.02|23.66|24.06|23.7|24|23.64|31
1599504000000|2020-09-07 18:40:00|24.03|23.67|24.04|23.68|24.08|23.72|24.01|23.65|27
1599504300000|2020-09-07 18:45:00|24.05|23.69|24|23.64|24.06|23.7|23.99|23.63|32
1599504600000|2020-09-07 18:50:00|24.01|23.65|24|23.64|24.01|23.65|23.99|23.63|6
1599504900000|2020-09-07 18:55:00|24.01|23.65|24.02|23.66|24.03|23.67|23.99|23.63|42
1599505200000|2020-09-07 19:00:00|24.03|23.67|24.06|23.7|24.08|23.72|24.03|23.67|22
1599505500000|2020-09-07 19:05:00|24.05|23.69|24.09|23.73|24.09|23.73|24.05|23.69|35
1599505800000|2020-09-07 19:10:00|24.08|23.72|24.15|23.79|24.16|23.8|24.08|23.72|26
1599506100000|2020-09-07 19:15:00|24.14|23.78|24.13|23.77|24.15|23.79|24.1|23.74|38
1599506400000|2020-09-07 19:20:00|24.14|23.78|24.13|23.77|24.15|23.79|24.12|23.76|30
1599506700000|2020-09-07 19:25:00|24.12|23.76|24.17|23.81|24.17|23.81|24.09|23.73|23
1599507000000|2020-09-07 19:30:00|24.18|23.82|23.98|23.62|24.18|23.82|23.97|23.61|56
1599507300000|2020-09-07 19:35:00|23.99|23.63|23.96|23.6|24|23.64|23.96|23.6|41
1599507600000|2020-09-07 19:40:00|23.97|23.61|23.94|23.58|24|23.64|23.91|23.55|45
1599507900000|2020-09-07 19:45:00|23.95|23.59|23.88|23.52|23.95|23.59|23.85|23.49|79
1599508200000|2020-09-07 19:50:00|23.89|23.53|23.92|23.56|23.97|23.61|23.89|23.53|41
1599508500000|2020-09-07 19:55:00|23.91|23.55|23.95|23.59|23.95|23.59|23.89|23.53|17
1599508800000|2020-09-07 20:00:00|23.94|23.58|23.94|23.58|23.97|23.61|23.93|23.57|25
1599509100000|2020-09-07 20:05:00|23.95|23.59|23.87|23.51|23.95|23.59|23.82|23.46|54
1599509400000|2020-09-07 20:10:00|23.88|23.52|23.92|23.56|23.92|23.56|23.83|23.47|61
1599509700000|2020-09-07 20:15:00|23.91|23.55|23.97|23.61|23.98|23.62|23.88|23.52|49
1599510000000|2020-09-07 20:20:00|23.96|23.6|23.98|23.62|23.98|23.62|23.95|23.59|33
1599510300000|2020-09-07 20:25:00|23.99|23.63|23.99|23.63|24.01|23.65|23.98|23.62|29
1599510600000|2020-09-07 20:30:00|23.98|23.62|23.97|23.61|23.99|23.63|23.96|23.6|16
1599510900000|2020-09-07 20:35:00|23.98|23.62|24.09|23.73|24.1|23.74|23.98|23.62|41
1599511200000|2020-09-07 20:40:00|24.08|23.72|24.15|23.79|24.15|23.79|24.07|23.71|34
1599511500000|2020-09-07 20:45:00|24.16|23.8|24.08|23.72|24.16|23.8|24.06|23.7|36
1599511800000|2020-09-07 20:50:00|24.09|23.73|24.14|23.78|24.14|23.78|24.08|23.72|24
1599512100000|2020-09-07 20:55:00|24.13|23.77|24.08|23.72|24.13|23.77|24.01|23.65|38
1599512400000|2020-09-07 21:00:00|24.09|23.73|24.15|23.79|24.15|23.79|24.09|23.73|35
1599512700000|2020-09-07 21:05:00|24.14|23.78|24.12|23.76|24.15|23.79|24.12|23.76|12
1599513000000|2020-09-07 21:10:00|24.11|23.75|24.15|23.79|24.15|23.79|24.1|23.74|12
1599513300000|2020-09-07 21:15:00|24.16|23.8|24.16|23.8|24.16|23.8|24.15|23.79|9
1599513600000|2020-09-07 21:20:00|24.15|23.79|24.16|23.8|24.16|23.8|24.1|23.74|22
1599513900000|2020-09-07 21:25:00|24.15|23.79|24.17|23.81|24.18|23.82|24.15|23.79|13
1599514200000|2020-09-07 21:30:00|24.18|23.82|24.17|23.81|24.18|23.82|24.16|23.8|6
1599514500000|2020-09-07 21:35:00|24.16|23.8|24.15|23.79|24.17|23.81|24.15|23.79|8
1599514800000|2020-09-07 21:40:00|24.16|23.8|24.19|23.83|24.19|23.83|24.16|23.8|14
1599515100000|2020-09-07 21:45:00|24.2|23.84|24.18|23.82|24.2|23.84|24.17|23.81|9
1599515400000|2020-09-07 21:50:00|24.17|23.81|24.04|23.68|24.18|23.82|24.04|23.68|40
1599515700000|2020-09-07 21:55:00|24.05|23.69|24.06|23.7|24.08|23.72|24.05|23.69|25
1599516000000|2020-09-07 22:00:00|24.07|23.71|24.25|23.89|24.25|23.89|24.07|23.71|68
1599516300000|2020-09-07 22:05:00|24.26|23.9|24.3|23.94|24.34|23.98|24.23|23.87|69
1599516600000|2020-09-07 22:10:00|24.31|23.95|24.33|23.97|24.39|24.03|24.3|23.94|72
1599516900000|2020-09-07 22:15:00|24.34|23.98|24.32|23.96|24.35|23.99|24.32|23.96|20
1599517200000|2020-09-07 22:20:00|24.31|23.95|24.35|23.99|24.36|24|24.31|23.95|31
1599517500000|2020-09-07 22:25:00|24.34|23.98|24.35|23.99|24.35|23.99|24.3|23.94|69
1599517800000|2020-09-07 22:30:00|24.36|24|24.39|24.03|24.44|24.08|24.36|24|102
1599518100000|2020-09-07 22:35:00|24.4|24.04|24.39|24.03|24.42|24.06|24.38|24.02|34
1599518400000|2020-09-07 22:40:00|24.4|24.04|24.46|24.1|24.47|24.11|24.38|24.02|62
1599518700000|2020-09-07 22:45:00|24.47|24.11|24.41|24.05|24.47|24.11|24.38|24.02|54
1599519000000|2020-09-07 22:50:00|24.4|24.04|24.37|24.01|24.46|24.1|24.37|24.01|87
1599519300000|2020-09-07 22:55:00|24.38|24.02|24.45|24.09|24.45|24.09|24.38|24.02|46
1599519600000|2020-09-07 23:00:00|24.46|24.1|24.43|24.07|24.47|24.11|24.42|24.06|37
1599519900000|2020-09-07 23:05:00|24.44|24.08|24.41|24.05|24.45|24.09|24.4|24.04|37
1599520200000|2020-09-07 23:10:00|24.4|24.04|24.41|24.05|24.41|24.05|24.38|24.02|39
1599520500000|2020-09-07 23:15:00|24.4|24.04|24.44|24.08|24.47|24.11|24.4|24.04|37
1599520800000|2020-09-07 23:20:00|24.45|24.09|24.4|24.04|24.47|24.11|24.38|24.02|24
1599521100000|2020-09-07 23:25:00|24.39|24.03|24.43|24.07|24.44|24.08|24.39|24.03|15
1599521400000|2020-09-07 23:30:00|24.44|24.08|24.39|24.03|24.47|24.11|24.38|24.02|54
1599521700000|2020-09-07 23:35:00|24.4|24.04|24.35|23.99|24.43|24.07|24.33|23.97|62
1599522000000|2020-09-07 23:40:00|24.36|24|24.36|24|24.38|24.02|24.35|23.99|25
1599522300000|2020-09-07 23:45:00|24.37|24.01|24.37|24.01|24.38|24.02|24.35|23.99|24
1599522600000|2020-09-07 23:50:00|24.36|24|24.35|23.99|24.38|24.02|24.34|23.98|26
1599522900000|2020-09-07 23:55:00|24.36|24|24.39|24.03|24.4|24.04|24.35|23.99|34
1599523200000|2020-09-08 00:00:00|24.4|24.04|24.43|24.07|24.48|24.12|24.39|24.03|60
1599523500000|2020-09-08 00:05:00|24.42|24.06|24.44|24.08|24.45|24.09|24.41|24.05|35
1599523800000|2020-09-08 00:10:00|24.45|24.09|24.44|24.08|24.45|24.09|24.43|24.07|18
1599524100000|2020-09-08 00:15:00|24.45|24.09|24.44|24.08|24.45|24.09|24.4|24.04|32
1599524400000|2020-09-08 00:20:00|24.45|24.09|24.4|24.04|24.5|24.14|24.4|24.04|64
1599524700000|2020-09-08 00:25:00|24.39|24.03|24.26|23.9|24.4|24.04|24.24|23.88|134
1599525000000|2020-09-08 00:30:00|24.25|23.89|24.26|23.9|24.35|23.99|24.25|23.89|43
1599525300000|2020-09-08 00:35:00|24.25|23.89|24.29|23.93|24.31|23.95|24.25|23.89|46
1599525600000|2020-09-08 00:40:00|24.28|23.92|24.29|23.93|24.29|23.93|24.27|23.91|46
1599525900000|2020-09-08 00:45:00|24.28|23.92|24.29|23.93|24.29|23.93|24.26|23.9|18
1599526200000|2020-09-08 00:50:00|24.28|23.92|24.29|23.93|24.3|23.94|24.25|23.89|24
1599526500000|2020-09-08 00:55:00|24.3|23.94|24.24|23.88|24.32|23.96|24.24|23.88|33
1599526800000|2020-09-08 01:00:00|24.23|23.87|24.36|24|24.38|24.02|24.23|23.87|31
1599527100000|2020-09-08 01:05:00|24.37|24.01|24.36|24|24.37|24.01|24.34|23.98|14
1599527400000|2020-09-08 01:10:00|24.37|24.01|24.35|23.99|24.38|24.02|24.33|23.97|17
1599527700000|2020-09-08 01:15:00|24.34|23.98|24.37|24.01|24.37|24.01|24.32|23.96|26
1599528000000|2020-09-08 01:20:00|24.35|23.99|24.36|24|24.37|24.01|24.34|23.98|28
1599528300000|2020-09-08 01:25:00|24.37|24.01|24.38|24.02|24.38|24.02|24.36|24|8
1599528600000|2020-09-08 01:30:00|24.37|24.01|24.37|24.01|24.39|24.03|24.36|24|21
1599528900000|2020-09-08 01:35:00|24.36|24|24.31|23.95|24.37|24.01|24.31|23.95|38
1599529200000|2020-09-08 01:40:00|24.32|23.96|24.31|23.95|24.34|23.98|24.31|23.95|10
1599529500000|2020-09-08 01:45:00|24.3|23.94|24.3|23.94|24.32|23.96|24.3|23.94|27
1599529800000|2020-09-08 01:50:00|24.31|23.95|24.35|23.99|24.36|24|24.3|23.94|15
1599530100000|2020-09-08 01:55:00|24.34|23.98|24.31|23.95|24.35|23.99|24.31|23.95|15
1599530400000|2020-09-08 02:00:00|24.32|23.96|24.33|23.97|24.35|23.99|24.31|23.95|20
1599530700000|2020-09-08 02:05:00|24.34|23.98|24.35|23.99|24.35|23.99|24.33|23.97|10
1599531000000|2020-09-08 02:10:00|24.36|24|24.36|24|24.39|24.03|24.35|23.99|17
1599531300000|2020-09-08 02:15:00|24.37|24.01|24.37|24.01|24.38|24.02|24.34|23.98|23
1599531600000|2020-09-08 02:20:00|24.38|24.02|24.38|24.02|24.4|24.04|24.37|24.01|17
1599531900000|2020-09-08 02:25:00|24.39|24.03|24.45|24.09|24.45|24.09|24.38|24.02|19
1599532200000|2020-09-08 02:30:00|24.46|24.1|24.45|24.09|24.46|24.1|24.43|24.07|24
1599532500000|2020-09-08 02:35:00|24.44|24.08|24.45|24.09|24.45|24.09|24.39|24.03|20
1599532800000|2020-09-08 02:40:00|24.46|24.1|24.41|24.05|24.46|24.1|24.4|24.04|20
1599533100000|2020-09-08 02:45:00|24.42|24.06|24.43|24.07|24.43|24.07|24.41|24.05|8
1599533400000|2020-09-08 02:50:00|24.42|24.06|24.44|24.08|24.44|24.08|24.41|24.05|15
1599533700000|2020-09-08 02:55:00|24.45|24.09|24.44|24.08|24.45|24.09|24.44|24.08|8
1599534000000|2020-09-08 03:00:00|24.45|24.09|24.5|24.14|24.5|24.14|24.44|24.08|24
1599534300000|2020-09-08 03:05:00|24.49|24.13|24.52|24.16|24.52|24.16|24.48|24.12|34
1599534600000|2020-09-08 03:10:00|24.53|24.17|24.5|24.14|24.55|24.19|24.48|24.12|25
1599534900000|2020-09-08 03:15:00|24.51|24.15|24.4|24.04|24.52|24.16|24.38|24.02|34
1599535200000|2020-09-08 03:20:00|24.39|24.03|24.4|24.04|24.41|24.05|24.35|23.99|29
1599535500000|2020-09-08 03:25:00|24.39|24.03|24.37|24.01|24.39|24.03|24.36|24|19
1599535800000|2020-09-08 03:30:00|24.38|24.02|24.34|23.98|24.42|24.06|24.32|23.96|46
1599536100000|2020-09-08 03:35:00|24.33|23.97|24.3|23.94|24.35|23.99|24.27|23.91|38
1599536400000|2020-09-08 03:40:00|24.29|23.93|24.28|23.92|24.29|23.93|24.26|23.9|20
1599536700000|2020-09-08 03:45:00|24.29|23.93|24.3|23.94|24.32|23.96|24.28|23.92|32
1599537000000|2020-09-08 03:50:00|24.29|23.93|24.3|23.94|24.32|23.96|24.26|23.9|26
1599537300000|2020-09-08 03:55:00|24.31|23.95|24.29|23.93|24.31|23.95|24.29|23.93|13
1599537600000|2020-09-08 04:00:00|24.28|23.92|24.29|23.93|24.3|23.94|24.26|23.9|18
1599537900000|2020-09-08 04:05:00|24.3|23.94|24.3|23.94|24.31|23.95|24.29|23.93|7
1599538200000|2020-09-08 04:10:00|24.31|23.95|24.36|24|24.37|24.01|24.3|23.94|14
1599538500000|2020-09-08 04:15:00|24.37|24.01|24.33|23.97|24.37|24.01|24.33|23.97|15
1599538800000|2020-09-08 04:20:00|24.32|23.96|24.27|23.91|24.33|23.97|24.27|23.91|15
1599539100000|2020-09-08 04:25:00|24.28|23.92|24.18|23.82|24.28|23.92|24.18|23.82|20
1599539400000|2020-09-08 04:30:00|24.19|23.83|24.26|23.9|24.26|23.9|24.19|23.83|20
1599539700000|2020-09-08 04:35:00|24.25|23.89|24.2|23.84|24.26|23.9|24.19|23.83|35
1599540000000|2020-09-08 04:40:00|24.19|23.83|24.19|23.83|24.23|23.87|24.17|23.81|52
1599540300000|2020-09-08 04:45:00|24.2|23.84|24.27|23.91|24.27|23.91|24.16|23.8|25
1599540600000|2020-09-08 04:50:00|24.28|23.92|24.25|23.89|24.28|23.92|24.24|23.88|21
1599540900000|2020-09-08 04:55:00|24.23|23.87|24.23|23.87|24.27|23.91|24.22|23.86|27
1599541200000|2020-09-08 05:00:00|24.24|23.88|24.24|23.88|24.31|23.95|24.24|23.88|30
1599541500000|2020-09-08 05:05:00|24.25|23.89|24.3|23.94|24.3|23.94|24.22|23.86|46
1599541800000|2020-09-08 05:10:00|24.29|23.93|24.25|23.89|24.3|23.94|24.25|23.89|15
1599542100000|2020-09-08 05:15:00|24.26|23.9|24.3|23.94|24.31|23.95|24.26|23.9|19
1599542400000|2020-09-08 05:20:00|24.31|23.95|24.3|23.94|24.31|23.95|24.28|23.92|16
1599542700000|2020-09-08 05:25:00|24.29|23.93|24.24|23.88|24.29|23.93|24.21|23.85|47
1599543000000|2020-09-08 05:30:00|24.22|23.86|24.25|23.89|24.27|23.91|24.21|23.85|28
1599543300000|2020-09-08 05:35:00|24.26|23.9|24.27|23.91|24.27|23.91|24.24|23.88|13
1599543600000|2020-09-08 05:40:00|24.26|23.9|24.21|23.85|24.27|23.91|24.21|23.85|26
1599543900000|2020-09-08 05:45:00|24.22|23.86|24.23|23.87|24.25|23.89|24.21|23.85|34
1599544200000|2020-09-08 05:50:00|24.24|23.88|24.25|23.89|24.28|23.92|24.23|23.87|19
1599544500000|2020-09-08 05:55:00|24.24|23.88|24.21|23.85|24.25|23.89|24.2|23.84|48
1599544800000|2020-09-08 06:00:00|24.2|23.84|24.23|23.87|24.24|23.88|24.18|23.82|21
1599545100000|2020-09-08 06:05:00|24.24|23.88|24.25|23.89|24.25|23.89|24.2|23.84|16
1599545400000|2020-09-08 06:10:00|24.26|23.9|24.26|23.9|24.27|23.91|24.25|23.89|9
1599545700000|2020-09-08 06:15:00|24.25|23.89|24.27|23.91|24.27|23.91|24.24|23.88|31
1599546000000|2020-09-08 06:20:00|24.26|23.9|24.25|23.89|24.27|23.91|24.25|23.89|26
1599546300000|2020-09-08 06:25:00|24.24|23.88|24.23|23.87|24.25|23.89|24.23|23.87|28
1599546600000|2020-09-08 06:30:00|24.22|23.86|24.09|23.73|24.22|23.86|24.09|23.73|39
1599546900000|2020-09-08 06:35:00|24.08|23.72|24.07|23.71|24.09|23.73|24.03|23.67|25
1599547200000|2020-09-08 06:40:00|24.06|23.7|24.09|23.73|24.09|23.73|24.05|23.69|22
1599547500000|2020-09-08 06:45:00|24.1|23.74|24.16|23.8|24.16|23.8|24.1|23.74|9
1599547800000|2020-09-08 06:50:00|24.15|23.79|24.33|23.97|24.34|23.98|24.13|23.77|39
1599548100000|2020-09-08 06:55:00|24.34|23.98|24.32|23.96|24.36|24|24.29|23.93|42
1599548400000|2020-09-08 07:00:00|24.33|23.97|24.29|23.93|24.35|23.99|24.29|23.93|15
1599548700000|2020-09-08 07:05:00|24.3|23.94|24.25|23.89|24.3|23.94|24.25|23.89|26
1599549000000|2020-09-08 07:10:00|24.26|23.9|24.3|23.94|24.3|23.94|24.25|23.89|33
1599549300000|2020-09-08 07:15:00|24.29|23.93|24.24|23.88|24.29|23.93|24.2|23.84|35
1599549600000|2020-09-08 07:20:00|24.25|23.89|24.27|23.91|24.28|23.92|24.25|23.89|13
1599549900000|2020-09-08 07:25:00|24.25|23.89|24.29|23.93|24.31|23.95|24.24|23.88|34
1599550200000|2020-09-08 07:30:00|24.3|23.94|24.26|23.9|24.31|23.95|24.25|23.89|27
1599550500000|2020-09-08 07:35:00|24.27|23.91|24.17|23.81|24.3|23.94|24.16|23.8|59
1599550800000|2020-09-08 07:40:00|24.19|23.83|24.2|23.84|24.22|23.86|24.16|23.8|41
1599551100000|2020-09-08 07:45:00|24.21|23.85|24.22|23.86|24.24|23.88|24.18|23.82|33
1599551400000|2020-09-08 07:50:00|24.23|23.87|24.19|23.83|24.24|23.88|24.18|23.82|15
1599551700000|2020-09-08 07:55:00|24.18|23.82|24.17|23.81|24.2|23.84|24.17|23.81|22
1599552000000|2020-09-08 08:00:00|24.16|23.8|24.27|23.91|24.33|23.97|24.16|23.8|77
1599552300000|2020-09-08 08:05:00|24.26|23.9|24.24|23.88|24.27|23.91|24.23|23.87|23
1599552600000|2020-09-08 08:10:00|24.23|23.87|24.23|23.87|24.24|23.88|24.22|23.86|7
1599552900000|2020-09-08 08:15:00|24.24|23.88|24.2|23.84|24.24|23.88|24.2|23.84|11
1599553200000|2020-09-08 08:20:00|24.19|23.83|24.05|23.69|24.19|23.83|24.04|23.68|49
1599553500000|2020-09-08 08:25:00|24.04|23.68|24.03|23.67|24.08|23.72|23.99|23.63|56
1599553800000|2020-09-08 08:30:00|24.04|23.68|23.95|23.59|24.04|23.68|23.94|23.58|82
1599554100000|2020-09-08 08:35:00|23.94|23.58|23.98|23.62|24.01|23.65|23.93|23.57|61
1599554400000|2020-09-08 08:40:00|23.97|23.61|23.96|23.6|24.02|23.66|23.96|23.6|40
1599554700000|2020-09-08 08:45:00|23.97|23.61|23.96|23.6|23.99|23.63|23.94|23.58|52
1599555000000|2020-09-08 08:50:00|23.97|23.61|24.01|23.65|24.02|23.66|23.96|23.6|32
1599555300000|2020-09-08 08:55:00|24|23.64|24.01|23.65|24.04|23.68|24|23.64|26
1599555600000|2020-09-08 09:00:00|24|23.64|24.06|23.7|24.06|23.7|23.95|23.59|48
1599555900000|2020-09-08 09:05:00|24.05|23.69|24.03|23.67|24.07|23.71|24.03|23.67|25
1599556200000|2020-09-08 09:10:00|24.02|23.66|24.05|23.69|24.05|23.69|24.01|23.65|22
1599556500000|2020-09-08 09:15:00|24.04|23.68|24|23.64|24.04|23.68|23.99|23.63|38
1599556800000|2020-09-08 09:20:00|24.01|23.65|23.99|23.63|24.01|23.65|23.97|23.61|31
1599557100000|2020-09-08 09:25:00|24|23.64|23.99|23.63|24.02|23.66|23.98|23.62|36
1599557400000|2020-09-08 09:30:00|23.98|23.62|23.99|23.63|24.03|23.67|23.98|23.62|38
1599557700000|2020-09-08 09:35:00|24|23.64|23.99|23.63|24|23.64|23.98|23.62|8
1599558000000|2020-09-08 09:40:00|23.97|23.61|23.89|23.53|23.99|23.63|23.89|23.53|13
1599558300000|2020-09-08 09:45:00|23.88|23.52|23.9|23.54|23.91|23.55|23.85|23.49|53
1599558600000|2020-09-08 09:50:00|23.89|23.53|23.81|23.45|23.89|23.53|23.76|23.4|72
1599558900000|2020-09-08 09:55:00|23.82|23.46|23.69|23.33|23.84|23.48|23.69|23.33|88
1599559200000|2020-09-08 10:00:00|23.68|23.32|23.72|23.36|23.74|23.38|23.62|23.26|154
1599559500000|2020-09-08 10:05:00|23.71|23.35|23.71|23.35|23.73|23.37|23.69|23.33|55
1599559800000|2020-09-08 10:10:00|23.7|23.34|23.72|23.36|23.73|23.37|23.7|23.34|27
1599560100000|2020-09-08 10:15:00|23.73|23.37|23.75|23.39|23.77|23.41|23.72|23.36|41
1599560400000|2020-09-08 10:20:00|23.74|23.38|23.71|23.35|23.8|23.44|23.71|23.35|29
1599560700000|2020-09-08 10:25:00|23.7|23.34|23.66|23.3|23.75|23.39|23.63|23.27|56
1599561000000|2020-09-08 10:30:00|23.65|23.29|23.58|23.22|23.69|23.33|23.58|23.22|26
1599561300000|2020-09-08 10:35:00|23.57|23.21|23.66|23.3|23.67|23.31|23.57|23.21|101
1599561600000|2020-09-08 10:40:00|23.65|23.29|23.77|23.41|23.77|23.41|23.61|23.25|67
1599561900000|2020-09-08 10:45:00|23.76|23.4|23.82|23.46|23.82|23.46|23.74|23.38|45
1599562200000|2020-09-08 10:50:00|23.81|23.45|23.8|23.44|23.84|23.48|23.79|23.43|36
1599562500000|2020-09-08 10:55:00|23.79|23.43|23.75|23.39|23.79|23.43|23.73|23.37|24
1599562800000|2020-09-08 11:00:00|23.74|23.38|23.78|23.42|23.79|23.43|23.73|23.37|27
1599563100000|2020-09-08 11:05:00|23.77|23.41|23.71|23.35|23.77|23.41|23.71|23.35|19
1599563400000|2020-09-08 11:10:00|23.72|23.36|23.69|23.33|23.72|23.36|23.68|23.32|27
1599563700000|2020-09-08 11:15:00|23.68|23.32|23.63|23.27|23.69|23.33|23.62|23.26|44
1599564000000|2020-09-08 11:20:00|23.62|23.26|23.6|23.24|23.63|23.27|23.59|23.23|35
1599564300000|2020-09-08 11:25:00|23.61|23.25|23.61|23.25|23.66|23.3|23.6|23.24|34
1599564600000|2020-09-08 11:30:00|23.6|23.24|23.67|23.31|23.69|23.33|23.58|23.22|45
1599564900000|2020-09-08 11:35:00|23.66|23.3|23.58|23.22|23.66|23.3|23.58|23.22|40
1599565200000|2020-09-08 11:40:00|23.57|23.21|23.45|23.09|23.57|23.21|23.44|23.08|54
1599565500000|2020-09-08 11:45:00|23.46|23.1|23.46|23.1|23.5|23.14|23.43|23.07|34
1599565800000|2020-09-08 11:50:00|23.45|23.09|23.49|23.13|23.49|23.13|23.38|23.02|48
1599566100000|2020-09-08 11:55:00|23.48|23.12|23.52|23.16|23.55|23.19|23.48|23.12|61
1599566400000|2020-09-08 12:00:00|23.51|23.15|23.59|23.23|23.62|23.26|23.46|23.1|70
1599566700000|2020-09-08 12:05:00|23.58|23.22|23.51|23.15|23.58|23.22|23.49|23.13|46
1599567000000|2020-09-08 12:10:00|23.5|23.14|23.38|23.02|23.52|23.16|23.36|23|51
1599567300000|2020-09-08 12:15:00|23.39|23.03|23.46|23.1|23.48|23.12|23.39|23.03|46
1599567600000|2020-09-08 12:20:00|23.45|23.09|23.56|23.2|23.57|23.21|23.45|23.09|61
1599567900000|2020-09-08 12:25:00|23.55|23.19|23.54|23.18|23.57|23.21|23.53|23.17|25
1599568200000|2020-09-08 12:30:00|23.53|23.17|23.66|23.3|23.66|23.3|23.48|23.12|76
1599568500000|2020-09-08 12:35:00|23.65|23.29|23.55|23.19|23.66|23.3|23.55|23.19|34
1599568800000|2020-09-08 12:40:00|23.56|23.2|23.56|23.2|23.59|23.23|23.51|23.15|89
1599569100000|2020-09-08 12:45:00|23.55|23.19|23.61|23.25|23.61|23.25|23.55|23.19|72
1599569400000|2020-09-08 12:50:00|23.62|23.26|23.57|23.21|23.62|23.26|23.55|23.19|29
1599569700000|2020-09-08 12:55:00|23.58|23.22|23.66|23.3|23.66|23.3|23.56|23.2|41
1599570000000|2020-09-08 13:00:00|23.65|23.29|23.69|23.33|23.69|23.33|23.56|23.2|79
1599570300000|2020-09-08 13:05:00|23.7|23.34|23.63|23.27|23.71|23.35|23.62|23.26|48
1599570600000|2020-09-08 13:10:00|23.62|23.26|23.66|23.3|23.67|23.31|23.62|23.26|55
1599570900000|2020-09-08 13:15:00|23.65|23.29|23.5|23.14|23.65|23.29|23.49|23.13|50
1599571200000|2020-09-08 13:20:00|23.49|23.13|23.48|23.12|23.5|23.14|23.46|23.1|38
1599571500000|2020-09-08 13:25:00|23.47|23.11|23.43|23.07|23.5|23.14|23.4|23.04|49
1599571800000|2020-09-08 13:30:00|23.42|23.06|23.43|23.07|23.54|23.18|23.35|22.99|132
1599572100000|2020-09-08 13:35:00|23.44|23.08|23.51|23.15|23.51|23.15|23.42|23.06|89
1599572400000|2020-09-08 13:40:00|23.52|23.16|23.43|23.07|23.52|23.16|23.4|23.04|109
1599572700000|2020-09-08 13:45:00|23.42|23.06|23.44|23.08|23.5|23.14|23.41|23.05|94
1599573000000|2020-09-08 13:50:00|23.45|23.09|23.48|23.12|23.48|23.12|23.42|23.06|85
1599573300000|2020-09-08 13:55:00|23.47|23.11|23.55|23.19|23.56|23.2|23.45|23.09|85
1599573600000|2020-09-08 14:00:00|23.56|23.2|23.59|23.23|23.59|23.23|23.51|23.15|48
1599573900000|2020-09-08 14:05:00|23.6|23.24|23.72|23.36|23.72|23.36|23.57|23.21|54
1599574200000|2020-09-08 14:10:00|23.73|23.37|23.9|23.54|23.9|23.54|23.71|23.35|104
1599574500000|2020-09-08 14:15:00|23.91|23.55|23.81|23.45|23.93|23.57|23.8|23.44|131
1599574800000|2020-09-08 14:20:00|23.8|23.44|23.83|23.47|23.87|23.51|23.79|23.43|53
1599575100000|2020-09-08 14:25:00|23.84|23.48|23.92|23.56|23.94|23.58|23.84|23.48|87
1599575400000|2020-09-08 14:30:00|23.91|23.55|23.9|23.54|23.96|23.6|23.85|23.49|85
1599575700000|2020-09-08 14:35:00|23.89|23.53|23.91|23.55|23.91|23.55|23.84|23.48|48
1599576000000|2020-09-08 14:40:00|23.9|23.54|23.88|23.52|23.91|23.55|23.85|23.49|57
1599576300000|2020-09-08 14:45:00|23.87|23.51|23.84|23.48|23.88|23.52|23.83|23.47|56
1599576600000|2020-09-08 14:50:00|23.83|23.47|23.83|23.47|23.87|23.51|23.83|23.47|31
1599576900000|2020-09-08 14:55:00|23.84|23.48|23.88|23.52|23.89|23.53|23.84|23.48|45
1599577200000|2020-09-08 15:00:00|23.87|23.51|23.86|23.5|23.89|23.53|23.82|23.46|39
1599577500000|2020-09-08 15:05:00|23.87|23.51|23.88|23.52|23.88|23.52|23.82|23.46|41
1599577800000|2020-09-08 15:10:00|23.87|23.51|23.88|23.52|23.91|23.55|23.87|23.51|52
1599578100000|2020-09-08 15:15:00|23.89|23.53|23.9|23.54|23.92|23.56|23.89|23.53|18
1599578400000|2020-09-08 15:20:00|23.89|23.53|23.82|23.46|23.89|23.53|23.82|23.46|39
1599578700000|2020-09-08 15:25:00|23.81|23.45|23.81|23.45|23.84|23.48|23.8|23.44|18
1599579000000|2020-09-08 15:30:00|23.82|23.46|23.76|23.4|23.82|23.46|23.74|23.38|54
1599579300000|2020-09-08 15:35:00|23.77|23.41|23.8|23.44|23.81|23.45|23.76|23.4|26
1599579600000|2020-09-08 15:40:00|23.81|23.45|23.88|23.52|23.89|23.53|23.81|23.45|54
1599579900000|2020-09-08 15:45:00|23.87|23.51|23.85|23.49|23.88|23.52|23.84|23.48|27
1599580200000|2020-09-08 15:50:00|23.86|23.5|23.8|23.44|23.86|23.5|23.77|23.41|39
1599580500000|2020-09-08 15:55:00|23.81|23.45|23.9|23.54|23.9|23.54|23.81|23.45|26
1599580800000|2020-09-08 16:00:00|23.91|23.55|23.84|23.48|23.91|23.55|23.84|23.48|51
1599581100000|2020-09-08 16:05:00|23.83|23.47|23.91|23.55|23.93|23.57|23.83|23.47|31
1599581400000|2020-09-08 16:10:00|23.92|23.56|23.94|23.58|23.94|23.58|23.91|23.55|31
1599581700000|2020-09-08 16:15:00|23.93|23.57|24.01|23.65|24.02|23.66|23.93|23.57|15
1599582000000|2020-09-08 16:20:00|24|23.64|24.01|23.65|24.03|23.67|23.99|23.63|26
1599582300000|2020-09-08 16:25:00|24.02|23.66|23.97|23.61|24.08|23.72|23.97|23.61|65
1599582600000|2020-09-08 16:30:00|23.98|23.62|24|23.64|24|23.64|23.95|23.59|19
1599582900000|2020-09-08 16:35:00|24.01|23.65|23.97|23.61|24.03|23.67|23.96|23.6|48
1599583200000|2020-09-08 16:40:00|23.98|23.62|23.97|23.61|23.98|23.62|23.95|23.59|33
1599583500000|2020-09-08 16:45:00|23.96|23.6|23.94|23.58|23.98|23.62|23.94|23.58|23
1599583800000|2020-09-08 16:50:00|23.93|23.57|24.03|23.67|24.03|23.67|23.92|23.56|23
1599584100000|2020-09-08 16:55:00|24.04|23.68|24.02|23.66|24.08|23.72|23.99|23.63|38
1599584400000|2020-09-08 17:00:00|24.03|23.67|23.9|23.54|24.03|23.67|23.9|23.54|45
1599584700000|2020-09-08 17:05:00|23.92|23.56|23.9|23.54|23.94|23.58|23.89|23.53|39
1599585000000|2020-09-08 17:10:00|23.91|23.55|23.9|23.54|23.93|23.57|23.89|23.53|23
1599585300000|2020-09-08 17:15:00|23.91|23.55|23.89|23.53|23.97|23.61|23.89|23.53|26
1599585600000|2020-09-08 17:20:00|23.9|23.54|23.93|23.57|23.93|23.57|23.89|23.53|8
1599585900000|2020-09-08 17:25:00|23.94|23.58|23.92|23.56|23.95|23.59|23.9|23.54|16
1599586200000|2020-09-08 17:30:00|23.91|23.55|23.98|23.62|23.98|23.62|23.88|23.52|49
1599586500000|2020-09-08 17:35:00|23.97|23.61|24.01|23.65|24.03|23.67|23.97|23.61|21
1599586800000|2020-09-08 17:40:00|24|23.64|24.02|23.66|24.04|23.68|23.99|23.63|25
1599587100000|2020-09-08 17:45:00|24.03|23.67|24.08|23.72|24.09|23.73|24.03|23.67|29
1599587400000|2020-09-08 17:50:00|24.09|23.73|24.09|23.73|24.12|23.76|24.07|23.71|29
1599587700000|2020-09-08 17:55:00|24.1|23.74|24.1|23.74|24.11|23.75|24.08|23.72|22
1599588000000|2020-09-08 18:00:00|24.11|23.75|24.03|23.67|24.12|23.76|24.03|23.67|52
1599588300000|2020-09-08 18:05:00|24.04|23.68|23.99|23.63|24.04|23.68|23.98|23.62|24
1599588600000|2020-09-08 18:10:00|24|23.64|23.98|23.62|24|23.64|23.98|23.62|13
1599588900000|2020-09-08 18:15:00|23.97|23.61|23.95|23.59|23.98|23.62|23.94|23.58|15
1599589200000|2020-09-08 18:20:00|23.94|23.58|23.91|23.55|23.95|23.59|23.91|23.55|20
1599589500000|2020-09-08 18:25:00|23.92|23.56|24|23.64|24|23.64|23.92|23.56|24
1599589800000|2020-09-08 18:30:00|23.99|23.63|23.98|23.62|23.99|23.63|23.95|23.59|23
1599590100000|2020-09-08 18:35:00|23.99|23.63|23.9|23.54|23.99|23.63|23.9|23.54|27
1599590400000|2020-09-08 18:40:00|23.89|23.53|23.59|23.23|23.9|23.54|23.57|23.21|182
1599590700000|2020-09-08 18:45:00|23.6|23.24|23.64|23.28|23.7|23.34|23.59|23.23|127
1599591000000|2020-09-08 18:50:00|23.65|23.29|23.63|23.27|23.65|23.29|23.49|23.13|136
1599591300000|2020-09-08 18:55:00|23.62|23.26|23.64|23.28|23.71|23.35|23.57|23.21|92
1599591600000|2020-09-08 19:00:00|23.63|23.27|23.53|23.17|23.64|23.28|23.52|23.16|69
1599591900000|2020-09-08 19:05:00|23.52|23.16|23.56|23.2|23.62|23.26|23.52|23.16|69
1599592200000|2020-09-08 19:10:00|23.57|23.21|23.69|23.33|23.7|23.34|23.57|23.21|54
1599592500000|2020-09-08 19:15:00|23.68|23.32|23.65|23.29|23.68|23.32|23.63|23.27|36
1599592800000|2020-09-08 19:20:00|23.66|23.3|23.57|23.21|23.66|23.3|23.57|23.21|52
1599593100000|2020-09-08 19:25:00|23.58|23.22|23.69|23.33|23.71|23.35|23.58|23.22|58
1599593400000|2020-09-08 19:30:00|23.68|23.32|23.69|23.33|23.73|23.37|23.68|23.32|49
1599593700000|2020-09-08 19:35:00|23.7|23.34|23.66|23.3|23.71|23.35|23.65|23.29|37
1599594000000|2020-09-08 19:40:00|23.67|23.31|23.66|23.3|23.69|23.33|23.63|23.27|55
1599594300000|2020-09-08 19:45:00|23.65|23.29|23.67|23.31|23.7|23.34|23.65|23.29|54
1599594600000|2020-09-08 19:50:00|23.66|23.3|23.64|23.28|23.67|23.31|23.62|23.26|40
1599594900000|2020-09-08 19:55:00|23.62|23.26|23.59|23.23|23.62|23.26|23.59|23.23|26
1599595200000|2020-09-08 20:00:00|23.6|23.24|23.74|23.38|23.74|23.38|23.6|23.24|42
1599595500000|2020-09-08 20:05:00|23.73|23.37|23.72|23.36|23.77|23.41|23.71|23.35|31
1599595800000|2020-09-08 20:10:00|23.71|23.35|23.64|23.28|23.72|23.36|23.64|23.28|30
1599596100000|2020-09-08 20:15:00|23.65|23.29|23.6|23.24|23.66|23.3|23.59|23.23|39
1599596400000|2020-09-08 20:20:00|23.61|23.25|23.72|23.36|23.72|23.36|23.6|23.24|42
1599596700000|2020-09-08 20:25:00|23.71|23.35|23.71|23.35|23.75|23.39|23.69|23.33|39
1599597000000|2020-09-08 20:30:00|23.72|23.36|23.76|23.4|23.79|23.43|23.72|23.36|39
1599597300000|2020-09-08 20:35:00|23.75|23.39|23.77|23.41|23.77|23.41|23.73|23.37|47
1599597600000|2020-09-08 20:40:00|23.76|23.4|23.75|23.39|23.77|23.41|23.73|23.37|18
1599597900000|2020-09-08 20:45:00|23.74|23.38|23.65|23.29|23.74|23.38|23.65|23.29|47
1599598200000|2020-09-08 20:50:00|23.64|23.28|23.66|23.3|23.68|23.32|23.62|23.26|29
1599598500000|2020-09-08 20:55:00|23.67|23.31|23.66|23.3|23.68|23.32|23.65|23.29|32
1599598800000|2020-09-08 21:00:00|23.65|23.29|23.6|23.24|23.65|23.29|23.59|23.23|12
1599599100000|2020-09-08 21:05:00|23.61|23.25|23.62|23.26|23.63|23.27|23.61|23.25|20
1599599400000|2020-09-08 21:10:00|23.63|23.27|23.63|23.27|23.63|23.27|23.61|23.25|19
1599599700000|2020-09-08 21:15:00|23.64|23.28|23.59|23.23|23.64|23.28|23.59|23.23|16
1599600000000|2020-09-08 21:20:00|23.6|23.24|23.65|23.29|23.65|23.29|23.6|23.24|14
1599600300000|2020-09-08 21:25:00|23.64|23.28|23.6|23.24|23.65|23.29|23.6|23.24|30
1599600600000|2020-09-08 21:30:00|23.59|23.23|23.54|23.18|23.6|23.24|23.53|23.17|13
1599600900000|2020-09-08 21:35:00|23.53|23.17|23.75|23.39|23.75|23.39|23.53|23.17|49
1599601200000|2020-09-08 21:40:00|23.76|23.4|23.78|23.42|23.91|23.55|23.75|23.39|81
1599601500000|2020-09-08 21:45:00|23.77|23.41|23.85|23.49|23.85|23.49|23.73|23.37|36
1599601800000|2020-09-08 21:50:00|23.86|23.5|23.87|23.51|23.95|23.59|23.86|23.5|58
1599602100000|2020-09-08 21:55:00|23.88|23.52|23.86|23.5|23.93|23.57|23.82|23.46|39
1599602400000|2020-09-08 22:00:00|23.87|23.51|23.78|23.42|23.89|23.53|23.77|23.41|92
1599602700000|2020-09-08 22:05:00|23.77|23.41|23.68|23.32|23.78|23.42|23.66|23.3|48
1599603000000|2020-09-08 22:10:00|23.67|23.31|23.59|23.23|23.69|23.33|23.55|23.19|101
1599603300000|2020-09-08 22:15:00|23.58|23.22|23.4|23.04|23.62|23.26|23.38|23.02|142
1599603600000|2020-09-08 22:20:00|23.39|23.03|23.44|23.08|23.47|23.11|23.32|22.96|162
1599603900000|2020-09-08 22:25:00|23.43|23.07|23.44|23.08|23.45|23.09|23.38|23.02|44
1599604200000|2020-09-08 22:30:00|23.43|23.07|23.84|23.48|23.89|23.53|23.36|23|194
1599604500000|2020-09-08 22:35:00|23.83|23.47|23.57|23.21|23.84|23.48|23.53|23.17|274
1599604800000|2020-09-08 22:40:00|23.55|23.19|23.66|23.3|23.66|23.3|23.5|23.14|134
1599605100000|2020-09-08 22:45:00|23.65|23.29|23.82|23.46|23.83|23.47|23.65|23.29|65
1599605400000|2020-09-08 22:50:00|23.83|23.47|23.79|23.43|23.87|23.51|23.77|23.41|83
1599605700000|2020-09-08 22:55:00|23.8|23.44|23.83|23.47|23.85|23.49|23.78|23.42|62
1599606000000|2020-09-08 23:00:00|23.82|23.46|23.82|23.46|23.9|23.54|23.81|23.45|68
1599606300000|2020-09-08 23:05:00|23.84|23.48|23.79|23.43|23.87|23.51|23.79|23.43|57
1599606600000|2020-09-08 23:10:00|23.8|23.44|23.82|23.46|23.84|23.48|23.76|23.4|26
1599606900000|2020-09-08 23:15:00|23.81|23.45|23.8|23.44|23.87|23.51|23.78|23.42|44
1599607200000|2020-09-08 23:20:00|23.79|23.43|23.74|23.38|23.8|23.44|23.7|23.34|36
1599607500000|2020-09-08 23:25:00|23.75|23.39|23.77|23.41|23.79|23.43|23.73|23.37|36
1599607800000|2020-09-08 23:30:00|23.78|23.42|23.72|23.36|23.81|23.45|23.71|23.35|33
1599608100000|2020-09-08 23:35:00|23.73|23.37|23.72|23.36|23.79|23.43|23.71|23.35|52
1599608400000|2020-09-08 23:40:00|23.73|23.37|23.74|23.38|23.76|23.4|23.71|23.35|36
1599608700000|2020-09-08 23:45:00|23.75|23.39|23.81|23.45|23.84|23.48|23.75|23.39|53
1599609000000|2020-09-08 23:50:00|23.82|23.46|23.79|23.43|23.83|23.47|23.77|23.41|43
1599609300000|2020-09-08 23:55:00|23.8|23.44|23.84|23.48|23.85|23.49|23.8|23.44|28
1599609600000|2020-09-09 00:00:00|23.85|23.49|23.78|23.42|23.86|23.5|23.76|23.4|85
1599609900000|2020-09-09 00:05:00|23.76|23.4|23.75|23.39|23.79|23.43|23.73|23.37|53
1599610200000|2020-09-09 00:10:00|23.74|23.38|23.74|23.38|23.77|23.41|23.72|23.36|23
1599610500000|2020-09-09 00:15:00|23.75|23.39|23.83|23.47|23.86|23.5|23.75|23.39|37
1599610800000|2020-09-09 00:20:00|23.84|23.48|23.89|23.53|23.89|23.53|23.83|23.47|14
1599611100000|2020-09-09 00:25:00|23.88|23.52|23.9|23.54|23.91|23.55|23.87|23.51|27
1599611400000|2020-09-09 00:30:00|23.91|23.55|23.91|23.55|23.93|23.57|23.9|23.54|21
1599611700000|2020-09-09 00:35:00|23.9|23.54|23.84|23.48|23.9|23.54|23.84|23.48|19
1599612000000|2020-09-09 00:40:00|23.83|23.47|23.82|23.46|23.84|23.48|23.82|23.46|18
1599612300000|2020-09-09 00:45:00|23.83|23.47|23.87|23.51|23.87|23.51|23.82|23.46|17
1599612600000|2020-09-09 00:50:00|23.86|23.5|23.8|23.44|23.87|23.51|23.77|23.41|26
1599612900000|2020-09-09 00:55:00|23.79|23.43|23.77|23.41|23.79|23.43|23.74|23.38|27
1599613200000|2020-09-09 01:00:00|23.78|23.42|23.76|23.4|23.84|23.48|23.76|23.4|46
1599613500000|2020-09-09 01:05:00|23.77|23.41|23.74|23.38|23.79|23.43|23.74|23.38|15
1599613800000|2020-09-09 01:10:00|23.73|23.37|23.74|23.38|23.74|23.38|23.69|23.33|46
1599614100000|2020-09-09 01:15:00|23.75|23.39|23.75|23.39|23.75|23.39|23.71|23.35|15
1599614400000|2020-09-09 01:20:00|23.76|23.4|23.78|23.42|23.79|23.43|23.73|23.37|29
1599614700000|2020-09-09 01:25:00|23.79|23.43|23.76|23.4|23.79|23.43|23.75|23.39|23
1599615000000|2020-09-09 01:30:00|23.77|23.41|23.75|23.39|23.78|23.42|23.7|23.34|41
1599615300000|2020-09-09 01:35:00|23.74|23.38|23.79|23.43|23.81|23.45|23.72|23.36|20
1599615600000|2020-09-09 01:40:00|23.8|23.44|23.77|23.41|23.8|23.44|23.74|23.38|26
1599615900000|2020-09-09 01:45:00|23.76|23.4|23.81|23.45|23.82|23.46|23.76|23.4|26
1599616200000|2020-09-09 01:50:00|23.82|23.46|23.73|23.37|23.82|23.46|23.72|23.36|31
1599616500000|2020-09-09 01:55:00|23.72|23.36|23.77|23.41|23.77|23.41|23.71|23.35|32
1599616800000|2020-09-09 02:00:00|23.78|23.42|23.72|23.36|23.79|23.43|23.72|23.36|26
1599617100000|2020-09-09 02:05:00|23.71|23.35|23.69|23.33|23.72|23.36|23.65|23.29|43
1599617400000|2020-09-09 02:10:00|23.68|23.32|23.74|23.38|23.75|23.39|23.68|23.32|29
1599617700000|2020-09-09 02:15:00|23.75|23.39|23.63|23.27|23.75|23.39|23.61|23.25|82
1599618000000|2020-09-09 02:20:00|23.62|23.26|23.58|23.22|23.62|23.26|23.54|23.18|48
1599618300000|2020-09-09 02:25:00|23.59|23.23|23.54|23.18|23.61|23.25|23.54|23.18|48
1599618600000|2020-09-09 02:30:00|23.52|23.16|23.59|23.23|23.59|23.23|23.51|23.15|14
1599618900000|2020-09-09 02:35:00|23.58|23.22|23.57|23.21|23.59|23.23|23.52|23.16|36
1599619200000|2020-09-09 02:40:00|23.56|23.2|23.6|23.24|23.6|23.24|23.53|23.17|32
1599619500000|2020-09-09 02:45:00|23.61|23.25|23.64|23.28|23.64|23.28|23.55|23.19|28
1599619800000|2020-09-09 02:50:00|23.63|23.27|23.55|23.19|23.64|23.28|23.5|23.14|34
1599620100000|2020-09-09 02:55:00|23.54|23.18|23.53|23.17|23.55|23.19|23.52|23.16|30
1599620400000|2020-09-09 03:00:00|23.54|23.18|23.63|23.27|23.65|23.29|23.54|23.18|33
1599620700000|2020-09-09 03:05:00|23.62|23.26|23.53|23.17|23.65|23.29|23.53|23.17|29
1599621000000|2020-09-09 03:10:00|23.52|23.16|23.55|23.19|23.55|23.19|23.52|23.16|14
1599621300000|2020-09-09 03:15:00|23.56|23.2|23.57|23.21|23.57|23.21|23.54|23.18|13
1599621600000|2020-09-09 03:20:00|23.58|23.22|23.62|23.26|23.63|23.27|23.57|23.21|19
1599621900000|2020-09-09 03:25:00|23.61|23.25|23.63|23.27|23.63|23.27|23.61|23.25|31
1599622200000|2020-09-09 03:30:00|23.62|23.26|23.63|23.27|23.64|23.28|23.61|23.25|22
1599622500000|2020-09-09 03:35:00|23.62|23.26|23.63|23.27|23.64|23.28|23.6|23.24|12
1599622800000|2020-09-09 03:40:00|23.62|23.26|23.63|23.27|23.65|23.29|23.62|23.26|18
1599623100000|2020-09-09 03:45:00|23.62|23.26|23.61|23.25|23.63|23.27|23.6|23.24|14
1599623400000|2020-09-09 03:50:00|23.62|23.26|23.6|23.24|23.62|23.26|23.56|23.2|32
1599623700000|2020-09-09 03:55:00|23.61|23.25|23.66|23.3|23.66|23.3|23.6|23.24|16
1599624000000|2020-09-09 04:00:00|23.67|23.31|23.66|23.3|23.67|23.31|23.65|23.29|4
1599624300000|2020-09-09 04:05:00|23.65|23.29|23.65|23.29|23.66|23.3|23.65|23.29|3
1599624600000|2020-09-09 04:10:00|23.64|23.28|23.63|23.27|23.65|23.29|23.62|23.26|24
1599624900000|2020-09-09 04:15:00|23.62|23.26|23.63|23.27|23.64|23.28|23.62|23.26|18
1599625200000|2020-09-09 04:20:00|23.62|23.26|23.65|23.29|23.67|23.31|23.62|23.26|34
1599625500000|2020-09-09 04:25:00|23.66|23.3|23.76|23.4|23.76|23.4|23.66|23.3|15
1599625800000|2020-09-09 04:30:00|23.75|23.39|23.86|23.5|23.86|23.5|23.73|23.37|38
1599626100000|2020-09-09 04:35:00|23.87|23.51|23.88|23.52|23.94|23.58|23.84|23.48|73
1599626400000|2020-09-09 04:40:00|23.89|23.53|23.88|23.52|23.91|23.55|23.86|23.5|39
1599626700000|2020-09-09 04:45:00|23.89|23.53|23.86|23.5|23.9|23.54|23.86|23.5|14
1599627000000|2020-09-09 04:50:00|23.85|23.49|23.87|23.51|23.87|23.51|23.85|23.49|9
1599627300000|2020-09-09 04:55:00|23.86|23.5|23.85|23.49|23.88|23.52|23.85|23.49|12
1599627600000|2020-09-09 05:00:00|23.86|23.5|23.84|23.48|23.87|23.51|23.84|23.48|25
1599627900000|2020-09-09 05:05:00|23.85|23.49|23.9|23.54|23.91|23.55|23.85|23.49|20
1599628200000|2020-09-09 05:10:00|23.91|23.55|23.86|23.5|23.91|23.55|23.83|23.47|67
1599628500000|2020-09-09 05:15:00|23.87|23.51|23.9|23.54|23.91|23.55|23.87|23.51|20
1599628800000|2020-09-09 05:20:00|23.89|23.53|23.88|23.52|23.9|23.54|23.85|23.49|27
1599629100000|2020-09-09 05:25:00|23.89|23.53|23.98|23.62|23.98|23.62|23.89|23.53|24
1599629400000|2020-09-09 05:30:00|23.99|23.63|23.94|23.58|24.01|23.65|23.94|23.58|30
1599629700000|2020-09-09 05:35:00|23.93|23.57|23.87|23.51|23.94|23.58|23.87|23.51|53
1599630000000|2020-09-09 05:40:00|23.88|23.52|23.93|23.57|23.94|23.58|23.87|23.51|24
1599630300000|2020-09-09 05:45:00|23.92|23.56|23.95|23.59|23.95|23.59|23.89|23.53|43
1599630600000|2020-09-09 05:50:00|23.96|23.6|23.89|23.53|23.97|23.61|23.89|23.53|35
1599630900000|2020-09-09 05:55:00|23.92|23.56|23.93|23.57|23.93|23.57|23.88|23.52|72
1599631200000|2020-09-09 06:00:00|23.94|23.58|23.89|23.53|23.95|23.59|23.89|23.53|14
1599631500000|2020-09-09 06:05:00|23.9|23.54|23.99|23.63|24.01|23.65|23.9|23.54|40
1599631800000|2020-09-09 06:10:00|24|23.64|23.94|23.58|24.04|23.68|23.94|23.58|50
1599632100000|2020-09-09 06:15:00|23.95|23.59|23.87|23.51|23.95|23.59|23.83|23.47|49
1599632400000|2020-09-09 06:20:00|23.86|23.5|23.87|23.51|23.89|23.53|23.85|23.49|18
1599632700000|2020-09-09 06:25:00|23.86|23.5|23.89|23.53|23.9|23.54|23.86|23.5|28
1599633000000|2020-09-09 06:30:00|23.88|23.52|23.91|23.55|23.91|23.55|23.88|23.52|12
1599633300000|2020-09-09 06:35:00|23.92|23.56|23.93|23.57|23.95|23.59|23.92|23.56|32
1599633600000|2020-09-09 06:40:00|23.92|23.56|23.87|23.51|23.93|23.57|23.87|23.51|47
1599633900000|2020-09-09 06:45:00|23.88|23.52|23.95|23.59|23.96|23.6|23.88|23.52|29
1599634200000|2020-09-09 06:50:00|23.96|23.6|23.96|23.6|23.99|23.63|23.93|23.57|22
1599634500000|2020-09-09 06:55:00|23.95|23.59|23.98|23.62|23.98|23.62|23.93|23.57|14
1599634800000|2020-09-09 07:00:00|23.99|23.63|24.02|23.66|24.03|23.67|23.99|23.63|24
1599635100000|2020-09-09 07:05:00|24.01|23.65|24.01|23.65|24.02|23.66|23.99|23.63|24
1599635400000|2020-09-09 07:10:00|24|23.64|24.07|23.71|24.07|23.71|24|23.64|18
1599635700000|2020-09-09 07:15:00|24.06|23.7|24.07|23.71|24.09|23.73|24.05|23.69|42
1599636000000|2020-09-09 07:20:00|24.08|23.72|24.05|23.69|24.08|23.72|23.98|23.62|86
1599636300000|2020-09-09 07:25:00|24.04|23.68|24.03|23.67|24.04|23.68|24.02|23.66|22
1599636600000|2020-09-09 07:30:00|24.02|23.66|24.04|23.68|24.06|23.7|24.02|23.66|27
1599636900000|2020-09-09 07:35:00|24.03|23.67|24.03|23.67|24.04|23.68|24|23.64|19
1599637200000|2020-09-09 07:40:00|24.04|23.68|24.03|23.67|24.04|23.68|24|23.64|15
1599637500000|2020-09-09 07:45:00|24.04|23.68|24.07|23.71|24.09|23.73|24.04|23.68|37
1599637800000|2020-09-09 07:50:00|24.06|23.7|24.12|23.76|24.14|23.78|24.04|23.68|31
1599638100000|2020-09-09 07:55:00|24.11|23.75|24.12|23.76|24.13|23.77|24.06|23.7|22
1599638400000|2020-09-09 08:00:00|24.13|23.77|24.15|23.79|24.18|23.82|24.1|23.74|71
1599638700000|2020-09-09 08:05:00|24.14|23.78|24.08|23.72|24.15|23.79|24.07|23.71|32
1599639000000|2020-09-09 08:10:00|24.07|23.71|24.08|23.72|24.1|23.74|24.07|23.71|23
1599639300000|2020-09-09 08:15:00|24.07|23.71|24.03|23.67|24.08|23.72|24.02|23.66|29
1599639600000|2020-09-09 08:20:00|24.02|23.66|24.01|23.65|24.03|23.67|23.98|23.62|27
1599639900000|2020-09-09 08:25:00|24.02|23.66|24|23.64|24.02|23.66|23.98|23.62|12
1599640200000|2020-09-09 08:30:00|23.99|23.63|23.98|23.62|24.03|23.67|23.98|23.62|26
1599640500000|2020-09-09 08:35:00|23.97|23.61|23.97|23.61|23.99|23.63|23.97|23.61|15
1599640800000|2020-09-09 08:40:00|23.98|23.62|23.98|23.62|23.99|23.63|23.97|23.61|11
1599641100000|2020-09-09 08:45:00|23.99|23.63|23.98|23.62|24.02|23.66|23.98|23.62|21
1599641400000|2020-09-09 08:50:00|23.97|23.61|23.97|23.61|23.99|23.63|23.95|23.59|13
1599641700000|2020-09-09 08:55:00|23.98|23.62|23.97|23.61|23.99|23.63|23.93|23.57|37
1599642000000|2020-09-09 09:00:00|23.96|23.6|23.97|23.61|23.98|23.62|23.95|23.59|20
1599642300000|2020-09-09 09:05:00|23.96|23.6|24.05|23.69|24.05|23.69|23.96|23.6|34
1599642600000|2020-09-09 09:10:00|24.04|23.68|24.07|23.71|24.07|23.71|23.99|23.63|53
1599642900000|2020-09-09 09:15:00|24.06|23.7|24.08|23.72|24.08|23.72|24.03|23.67|16
1599643200000|2020-09-09 09:20:00|24.07|23.71|24.12|23.76|24.12|23.76|24.07|23.71|18
1599643500000|2020-09-09 09:25:00|24.11|23.75|24.07|23.71|24.12|23.76|24.07|23.71|14
1599643800000|2020-09-09 09:30:00|24.08|23.72|24.04|23.68|24.1|23.74|24.03|23.67|38
1599644100000|2020-09-09 09:35:00|24.05|23.69|24.14|23.78|24.14|23.78|24.04|23.68|27
1599644400000|2020-09-09 09:40:00|24.13|23.77|24.12|23.76|24.14|23.78|24.1|23.74|34
1599644700000|2020-09-09 09:45:00|24.12|23.76|24.09|23.73|24.14|23.78|24.08|23.72|28
1599645000000|2020-09-09 09:50:00|24.1|23.74|24.08|23.72|24.13|23.77|24.07|23.71|27
1599645300000|2020-09-09 09:55:00|24.09|23.73|24.09|23.73|24.1|23.74|24.07|23.71|13
1599645600000|2020-09-09 10:00:00|24.1|23.74|24.04|23.68|24.12|23.76|24.03|23.67|29
1599645900000|2020-09-09 10:05:00|24.03|23.67|24.04|23.68|24.06|23.7|24.02|23.66|14
1599646200000|2020-09-09 10:10:00|24.05|23.69|24.06|23.7|24.06|23.7|24.02|23.66|16
1599646500000|2020-09-09 10:15:00|24.07|23.71|24.02|23.66|24.07|23.71|23.99|23.63|16
1599646800000|2020-09-09 10:20:00|24.01|23.65|24|23.64|24.04|23.68|23.99|23.63|18
1599647100000|2020-09-09 10:25:00|23.99|23.63|24.01|23.65|24.01|23.65|23.99|23.63|3
1599647400000|2020-09-09 10:30:00|24.02|23.66|23.98|23.62|24.02|23.66|23.98|23.62|12
1599647700000|2020-09-09 10:35:00|23.97|23.61|23.99|23.63|24.02|23.66|23.96|23.6|23
1599648000000|2020-09-09 10:40:00|23.98|23.62|24.01|23.65|24.02|23.66|23.97|23.61|24
1599648300000|2020-09-09 10:45:00|24.02|23.66|24.06|23.7|24.06|23.7|24.01|23.65|19
1599648600000|2020-09-09 10:50:00|24.07|23.71|24.05|23.69|24.08|23.72|24.02|23.66|39
1599648900000|2020-09-09 10:55:00|24.06|23.7|24.04|23.68|24.08|23.72|24.03|23.67|27
1599649200000|2020-09-09 11:00:00|24.03|23.67|24.08|23.72|24.08|23.72|24.03|23.67|28
1599649500000|2020-09-09 11:05:00|24.07|23.71|24.07|23.71|24.07|23.71|24.06|23.7|11
1599649800000|2020-09-09 11:10:00|24.08|23.72|24.1|23.74|24.1|23.74|24.07|23.71|13
1599650100000|2020-09-09 11:15:00|24.11|23.75|24.21|23.85|24.21|23.85|24.11|23.75|58
1599650400000|2020-09-09 11:20:00|24.2|23.84|24.21|23.85|24.27|23.91|24.19|23.83|39
1599650700000|2020-09-09 11:25:00|24.2|23.84|24.21|23.85|24.21|23.85|24.19|23.83|22
1599651000000|2020-09-09 11:30:00|24.2|23.84|24.18|23.82|24.25|23.89|24.16|23.8|55
1599651300000|2020-09-09 11:35:00|24.17|23.81|24.22|23.86|24.23|23.87|24.16|23.8|27
1599651600000|2020-09-09 11:40:00|24.23|23.87|24.2|23.84|24.25|23.89|24.19|23.83|37
1599651900000|2020-09-09 11:45:00|24.19|23.83|24.2|23.84|24.21|23.85|24.18|23.82|14
1599652200000|2020-09-09 11:50:00|24.19|23.83|24.24|23.88|24.24|23.88|24.16|23.8|32
1599652500000|2020-09-09 11:55:00|24.23|23.87|24.17|23.81|24.24|23.88|24.15|23.79|60
1599652800000|2020-09-09 12:00:00|24.16|23.8|24.2|23.84|24.22|23.86|24.16|23.8|35
1599653100000|2020-09-09 12:05:00|24.21|23.85|24.25|23.89|24.26|23.9|24.2|23.84|31
1599653400000|2020-09-09 12:10:00|24.24|23.88|24.24|23.88|24.26|23.9|24.23|23.87|31
1599653700000|2020-09-09 12:15:00|24.23|23.87|24.15|23.79|24.24|23.88|24.15|23.79|26
1599654000000|2020-09-09 12:20:00|24.14|23.78|24.07|23.71|24.15|23.79|24.06|23.7|35
1599654300000|2020-09-09 12:25:00|24.09|23.73|24.05|23.69|24.09|23.73|23.99|23.63|67
1599654600000|2020-09-09 12:30:00|24.06|23.7|24.1|23.74|24.1|23.74|24.05|23.69|33
1599654900000|2020-09-09 12:35:00|24.08|23.72|24.03|23.67|24.11|23.75|24.02|23.66|31
1599655200000|2020-09-09 12:40:00|24.04|23.68|24.04|23.68|24.04|23.68|24.01|23.65|31
1599655500000|2020-09-09 12:45:00|24.05|23.69|24.07|23.71|24.09|23.73|24.05|23.69|21
1599655800000|2020-09-09 12:50:00|24.08|23.72|24.07|23.71|24.11|23.75|24.07|23.71|16
1599656100000|2020-09-09 12:55:00|24.08|23.72|24.09|23.73|24.12|23.76|24.08|23.72|18
1599656400000|2020-09-09 13:00:00|24.1|23.74|24.11|23.75|24.12|23.76|24.1|23.74|12
1599656700000|2020-09-09 13:05:00|24.1|23.74|24.13|23.77|24.15|23.79|24.1|23.74|27
1599657000000|2020-09-09 13:10:00|24.14|23.78|24.14|23.78|24.15|23.79|24.13|23.77|9
1599657300000|2020-09-09 13:15:00|24.15|23.79|24.25|23.89|24.25|23.89|24.15|23.79|29
1599657600000|2020-09-09 13:20:00|24.26|23.9|24.26|23.9|24.28|23.92|24.26|23.9|32
1599657900000|2020-09-09 13:25:00|24.25|23.89|24.27|23.91|24.28|23.92|24.25|23.89|27
1599658200000|2020-09-09 13:30:00|24.26|23.9|24.26|23.9|24.27|23.91|24.24|23.88|30
1599658500000|2020-09-09 13:35:00|24.25|23.89|24.13|23.77|24.25|23.89|24.13|23.77|54
1599658800000|2020-09-09 13:40:00|24.14|23.78|24.19|23.83|24.19|23.83|24.13|23.77|17
1599659100000|2020-09-09 13:45:00|24.2|23.84|24.16|23.8|24.2|23.84|24.14|23.78|54
1599659400000|2020-09-09 13:50:00|24.15|23.79|24.11|23.75|24.16|23.8|24.08|23.72|70
1599659700000|2020-09-09 13:55:00|24.12|23.76|24.07|23.71|24.12|23.76|24.06|23.7|29
1599660000000|2020-09-09 14:00:00|24.09|23.73|24.09|23.73|24.1|23.74|24.08|23.72|16
1599660300000|2020-09-09 14:05:00|24.08|23.72|24.1|23.74|24.11|23.75|24.08|23.72|12
1599660600000|2020-09-09 14:10:00|24.09|23.73|24.05|23.69|24.1|23.74|24.05|23.69|9
1599660900000|2020-09-09 14:15:00|24.06|23.7|24.11|23.75|24.11|23.75|24.04|23.68|26
1599661200000|2020-09-09 14:20:00|24.12|23.76|24.16|23.8|24.16|23.8|24.12|23.76|36
1599661500000|2020-09-09 14:25:00|24.17|23.81|24.19|23.83|24.2|23.84|24.16|23.8|15
1599661800000|2020-09-09 14:30:00|24.2|23.84|24.2|23.84|24.21|23.85|24.17|23.81|21
1599662100000|2020-09-09 14:35:00|24.21|23.85|24.16|23.8|24.21|23.85|24.16|23.8|30
1599662400000|2020-09-09 14:40:00|24.17|23.81|24.2|23.84|24.21|23.85|24.16|23.8|34
1599662700000|2020-09-09 14:45:00|24.19|23.83|24.2|23.84|24.21|23.85|24.19|23.83|12
1599663000000|2020-09-09 14:50:00|24.19|23.83|24.15|23.79|24.2|23.84|24.15|23.79|38
1599663300000|2020-09-09 14:55:00|24.16|23.8|24.15|23.79|24.19|23.83|24.15|23.79|26
1599663600000|2020-09-09 15:00:00|24.16|23.8|24.21|23.85|24.22|23.86|24.16|23.8|40
1599663900000|2020-09-09 15:05:00|24.2|23.84|24.2|23.84|24.21|23.85|24.17|23.81|27
1599664200000|2020-09-09 15:10:00|24.19|23.83|24.22|23.86|24.22|23.86|24.18|23.82|28
1599664500000|2020-09-09 15:15:00|24.21|23.85|24.18|23.82|24.22|23.86|24.17|23.81|15
1599664800000|2020-09-09 15:20:00|24.19|23.83|24.23|23.87|24.23|23.87|24.19|23.83|9
1599665100000|2020-09-09 15:25:00|24.24|23.88|24.22|23.86|24.24|23.88|24.2|23.84|33
1599665400000|2020-09-09 15:30:00|24.23|23.87|24.21|23.85|24.24|23.88|24.21|23.85|11
1599665700000|2020-09-09 15:35:00|24.2|23.84|24.24|23.88|24.24|23.88|24.2|23.84|18
1599666000000|2020-09-09 15:40:00|24.25|23.89|24.25|23.89|24.25|23.89|24.23|23.87|13
1599666300000|2020-09-09 15:45:00|24.24|23.88|24.3|23.94|24.3|23.94|24.24|23.88|21
1599666600000|2020-09-09 15:50:00|24.31|23.95|24.33|23.97|24.34|23.98|24.3|23.94|17
1599666900000|2020-09-09 15:55:00|24.34|23.98|24.33|23.97|24.38|24.02|24.32|23.96|27
1599667200000|2020-09-09 16:00:00|24.32|23.96|24.32|23.96|24.33|23.97|24.25|23.89|42
1599667500000|2020-09-09 16:05:00|24.33|23.97|24.21|23.85|24.36|24|24.18|23.82|83
1599667800000|2020-09-09 16:10:00|24.2|23.84|24.2|23.84|24.2|23.84|24.18|23.82|12
1599668100000|2020-09-09 16:15:00|24.21|23.85|24.13|23.77|24.22|23.86|24.13|23.77|25
1599668400000|2020-09-09 16:20:00|24.14|23.78|24.15|23.79|24.16|23.8|24.12|23.76|26
1599668700000|2020-09-09 16:25:00|24.14|23.78|24.16|23.8|24.16|23.8|24.14|23.78|7
1599669000000|2020-09-09 16:30:00|24.17|23.81|24.16|23.8|24.17|23.81|24.12|23.76|18
1599669300000|2020-09-09 16:35:00|24.17|23.81|24.17|23.81|24.17|23.81|24.14|23.78|9
1599669600000|2020-09-09 16:40:00|24.18|23.82|24.24|23.88|24.24|23.88|24.17|23.81|17
1599669900000|2020-09-09 16:45:00|24.25|23.89|24.21|23.85|24.25|23.89|24.19|23.83|33
1599670200000|2020-09-09 16:50:00|24.22|23.86|24.18|23.82|24.22|23.86|24.17|23.81|17
1599670500000|2020-09-09 16:55:00|24.19|23.83|24.22|23.86|24.26|23.9|24.19|23.83|34
1599670800000|2020-09-09 17:00:00|24.21|23.85|24.23|23.87|24.24|23.88|24.17|23.81|28
1599671100000|2020-09-09 17:05:00|24.24|23.88|24.24|23.88|24.26|23.9|24.23|23.87|21
1599671400000|2020-09-09 17:10:00|24.23|23.87|24.14|23.78|24.24|23.88|24.14|23.78|22
1599671700000|2020-09-09 17:15:00|24.15|23.79|24.23|23.87|24.23|23.87|24.15|23.79|19
1599672000000|2020-09-09 17:20:00|24.22|23.86|24.21|23.85|24.25|23.89|24.21|23.85|10
1599672300000|2020-09-09 17:25:00|24.2|23.84|24.17|23.81|24.2|23.84|24.17|23.81|24
1599672600000|2020-09-09 17:30:00|24.18|23.82|24.18|23.82|24.19|23.83|24.17|23.81|13
1599672900000|2020-09-09 17:35:00|24.19|23.83|24.23|23.87|24.23|23.87|24.19|23.83|17
1599673200000|2020-09-09 17:40:00|24.24|23.88|24.29|23.93|24.3|23.94|24.24|23.88|16
1599673500000|2020-09-09 17:45:00|24.28|23.92|24.31|23.95|24.32|23.96|24.27|23.91|18
1599673800000|2020-09-09 17:50:00|24.3|23.94|24.3|23.94|24.3|23.94|24.28|23.92|29
1599674100000|2020-09-09 17:55:00|24.31|23.95|24.3|23.94|24.31|23.95|24.28|23.92|14
1599674400000|2020-09-09 18:00:00|24.31|23.95|24.28|23.92|24.31|23.95|24.26|23.9|17
1599674700000|2020-09-09 18:05:00|24.29|23.93|24.28|23.92|24.29|23.93|24.27|23.91|14
1599675000000|2020-09-09 18:10:00|24.27|23.91|24.26|23.9|24.27|23.91|24.26|23.9|2
1599675300000|2020-09-09 18:15:00|24.27|23.91|24.31|23.95|24.31|23.95|24.26|23.9|18
1599675600000|2020-09-09 18:20:00|24.3|23.94|24.28|23.92|24.3|23.94|24.27|23.91|7
1599675900000|2020-09-09 18:25:00|24.29|23.93|24.34|23.98|24.35|23.99|24.29|23.93|30
1599676200000|2020-09-09 18:30:00|24.35|23.99|24.37|24.01|24.37|24.01|24.34|23.98|19
1599676500000|2020-09-09 18:35:00|24.38|24.02|24.37|24.01|24.39|24.03|24.37|24.01|12
1599676800000|2020-09-09 18:40:00|24.38|24.02|24.42|24.06|24.42|24.06|24.37|24.01|37
1599677100000|2020-09-09 18:45:00|24.43|24.07|24.43|24.07|24.43|24.07|24.39|24.03|33
1599677400000|2020-09-09 18:50:00|24.44|24.08|24.47|24.11|24.47|24.11|24.43|24.07|23
1599677700000|2020-09-09 18:55:00|24.48|24.12|24.46|24.1|24.48|24.12|24.45|24.09|21
1599678000000|2020-09-09 19:00:00|24.47|24.11|24.46|24.1|24.47|24.11|24.41|24.05|39
1599678300000|2020-09-09 19:05:00|24.45|24.09|24.39|24.03|24.45|24.09|24.39|24.03|13
1599678600000|2020-09-09 19:10:00|24.4|24.04|24.43|24.07|24.44|24.08|24.4|24.04|10
1599678900000|2020-09-09 19:15:00|24.44|24.08|24.43|24.07|24.44|24.08|24.43|24.07|12
1599679200000|2020-09-09 19:20:00|24.44|24.08|24.36|24|24.44|24.08|24.36|24|30
1599679500000|2020-09-09 19:25:00|24.35|23.99|24.39|24.03|24.4|24.04|24.35|23.99|16
1599679800000|2020-09-09 19:30:00|24.38|24.02|24.39|24.03|24.39|24.03|24.36|24|12
1599680100000|2020-09-09 19:35:00|24.38|24.02|24.4|24.04|24.41|24.05|24.38|24.02|5
1599680400000|2020-09-09 19:40:00|24.41|24.05|24.34|23.98|24.41|24.05|24.34|23.98|20
1599680700000|2020-09-09 19:45:00|24.33|23.97|24.29|23.93|24.34|23.98|24.27|23.91|24
1599681000000|2020-09-09 19:50:00|24.3|23.94|24.3|23.94|24.35|23.99|24.29|23.93|35
1599681300000|2020-09-09 19:55:00|24.29|23.93|24.28|23.92|24.31|23.95|24.28|23.92|16
1599681600000|2020-09-09 20:00:00|24.27|23.91|24.37|24.01|24.37|24.01|24.27|23.91|23
1599681900000|2020-09-09 20:05:00|24.38|24.02|24.32|23.96|24.38|24.02|24.31|23.95|18
1599682200000|2020-09-09 20:10:00|24.31|23.95|24.3|23.94|24.31|23.95|24.28|23.92|12
1599682500000|2020-09-09 20:15:00|24.29|23.93|24.3|23.94|24.34|23.98|24.29|23.93|34
1599682800000|2020-09-09 20:20:00|24.31|23.95|24.24|23.88|24.31|23.95|24.24|23.88|25
1599683100000|2020-09-09 20:25:00|24.25|23.89|24.27|23.91|24.27|23.91|24.24|23.88|37
1599683400000|2020-09-09 20:30:00|24.26|23.9|24.25|23.89|24.27|23.91|24.23|23.87|28
1599683700000|2020-09-09 20:35:00|24.24|23.88|24.27|23.91|24.27|23.91|24.24|23.88|8
1599684000000|2020-09-09 20:40:00|24.26|23.9|24.25|23.89|24.27|23.91|24.24|23.88|14
1599684300000|2020-09-09 20:45:00|24.26|23.9|24.21|23.85|24.26|23.9|24.2|23.84|10
1599684600000|2020-09-09 20:50:00|24.22|23.86|24.21|23.85|24.22|23.86|24.21|23.85|2
1599684900000|2020-09-09 20:55:00|24.22|23.86|24.22|23.86|24.23|23.87|24.21|23.85|11
1599685200000|2020-09-09 21:00:00|24.23|23.87|24.24|23.88|24.24|23.88|24.2|23.84|10
1599685500000|2020-09-09 21:05:00|24.23|23.87|24.3|23.94|24.3|23.94|24.23|23.87|16
1599685800000|2020-09-09 21:10:00|24.31|23.95|24.25|23.89|24.31|23.95|24.22|23.86|23
1599686100000|2020-09-09 21:15:00|24.27|23.91|24.31|23.95|24.34|23.98|24.27|23.91|17
1599686400000|2020-09-09 21:20:00|24.32|23.96|24.24|23.88|24.32|23.96|24.24|23.88|19
1599686700000|2020-09-09 21:25:00|24.25|23.89|24.25|23.89|24.25|23.89|24.24|23.88|5
1599687000000|2020-09-09 21:30:00|24.26|23.9|24.27|23.91|24.28|23.92|24.26|23.9|10
1599687300000|2020-09-09 21:35:00|24.26|23.9|24.27|23.91|24.28|23.92|24.23|23.87|17
1599687600000|2020-09-09 21:40:00|24.28|23.92|24.32|23.96|24.33|23.97|24.28|23.92|12
1599687900000|2020-09-09 21:45:00|24.31|23.95|24.25|23.89|24.32|23.96|24.25|23.89|17
1599688200000|2020-09-09 21:50:00|24.24|23.88|24.2|23.84|24.25|23.89|24.19|23.83|15
1599688500000|2020-09-09 21:55:00|24.21|23.85|24.21|23.85|24.21|23.85|24.2|23.84|9
1599688800000|2020-09-09 22:00:00|24.2|23.84|24.21|23.85|24.21|23.85|24.2|23.84|16
1599689100000|2020-09-09 22:05:00|24.2|23.84|24.21|23.85|24.21|23.85|24.2|23.84|4
1599689400000|2020-09-09 22:10:00|24.22|23.86|24.21|23.85|24.22|23.86|24.21|23.85|16
1599689700000|2020-09-09 22:15:00|24.2|23.84|24.22|23.86|24.23|23.87|24.2|23.84|19
1599690000000|2020-09-09 22:20:00|24.23|23.87|24.25|23.89|24.25|23.89|24.22|23.86|15
1599690300000|2020-09-09 22:25:00|24.24|23.88|24.24|23.88|24.25|23.89|24.23|23.87|31
1599690600000|2020-09-09 22:30:00|24.23|23.87|24.21|23.85|24.24|23.88|24.2|23.84|25
1599690900000|2020-09-09 22:35:00|24.2|23.84|24.24|23.88|24.24|23.88|24.19|23.83|19
1599691200000|2020-09-09 22:40:00|24.23|23.87|24.22|23.86|24.23|23.87|24.2|23.84|8
1599691500000|2020-09-09 22:45:00|24.21|23.85|24.24|23.88|24.25|23.89|24.21|23.85|24
1599691800000|2020-09-09 22:50:00|24.25|23.89|24.26|23.9|24.26|23.9|24.25|23.89|4
1599692100000|2020-09-09 22:55:00|24.27|23.91|24.23|23.87|24.27|23.91|24.23|23.87|15
1599692400000|2020-09-09 23:00:00|24.24|23.88|24.2|23.84|24.25|23.89|24.19|23.83|22
1599692700000|2020-09-09 23:05:00|24.21|23.85|24.19|23.83|24.21|23.85|24.19|23.83|21
1599693000000|2020-09-09 23:10:00|24.2|23.84|24.21|23.85|24.21|23.85|24.19|23.83|12
1599693300000|2020-09-09 23:15:00|24.22|23.86|24.13|23.77|24.22|23.86|24.12|23.76|40
1599693600000|2020-09-09 23:20:00|24.12|23.76|24|23.64|24.12|23.76|23.97|23.61|124
1599693900000|2020-09-09 23:25:00|23.99|23.63|23.97|23.61|24.03|23.67|23.96|23.6|72
1599694200000|2020-09-09 23:30:00|23.98|23.62|24.06|23.7|24.06|23.7|23.98|23.62|21
1599694500000|2020-09-09 23:35:00|24.07|23.71|24.09|23.73|24.13|23.77|24.07|23.71|24
1599694800000|2020-09-09 23:40:00|24.08|23.72|24.09|23.73|24.12|23.76|24.06|23.7|42
1599695100000|2020-09-09 23:45:00|24.08|23.72|24.07|23.71|24.09|23.73|24.02|23.66|32
1599695400000|2020-09-09 23:50:00|24.08|23.72|24.08|23.72|24.13|23.77|24.07|23.71|23
1599695700000|2020-09-09 23:55:00|24.07|23.71|24.1|23.74|24.11|23.75|24.07|23.71|18
1599696000000|2020-09-10 00:00:00|24.09|23.73|24.27|23.91|24.27|23.91|24.09|23.73|59
1599696300000|2020-09-10 00:05:00|24.26|23.9|24.2|23.84|24.3|23.94|24.19|23.83|49
1599696600000|2020-09-10 00:10:00|24.21|23.85|24.32|23.96|24.32|23.96|24.21|23.85|58
1599696900000|2020-09-10 00:15:00|24.31|23.95|24.32|23.96|24.34|23.98|24.27|23.91|38
1599697200000|2020-09-10 00:20:00|24.33|23.97|24.36|24|24.36|24|24.32|23.96|22
1599697500000|2020-09-10 00:25:00|24.35|23.99|24.36|24|24.37|24.01|24.34|23.98|19
1599697800000|2020-09-10 00:30:00|24.37|24.01|24.34|23.98|24.38|24.02|24.32|23.96|82
1599698100000|2020-09-10 00:35:00|24.35|23.99|24.33|23.97|24.35|23.99|24.32|23.96|27
1599698400000|2020-09-10 00:40:00|24.32|23.96|24.32|23.96|24.34|23.98|24.32|23.96|11
1599698700000|2020-09-10 00:45:00|24.33|23.97|24.28|23.92|24.35|23.99|24.26|23.9|38
1599699000000|2020-09-10 00:50:00|24.27|23.91|24.32|23.96|24.33|23.97|24.27|23.91|18
1599699300000|2020-09-10 00:55:00|24.31|23.95|24.32|23.96|24.35|23.99|24.3|23.94|18
1599699600000|2020-09-10 01:00:00|24.31|23.95|24.3|23.94|24.31|23.95|24.28|23.92|17
1599699900000|2020-09-10 01:05:00|24.31|23.95|24.32|23.96|24.33|23.97|24.3|23.94|12
1599700200000|2020-09-10 01:10:00|24.31|23.95|24.33|23.97|24.33|23.97|24.3|23.94|21
1599700500000|2020-09-10 01:15:00|24.32|23.96|24.34|23.98|24.35|23.99|24.32|23.96|33
1599700800000|2020-09-10 01:20:00|24.33|23.97|24.35|23.99|24.35|23.99|24.32|23.96|23
1599701100000|2020-09-10 01:25:00|24.36|24|24.36|24|24.37|24.01|24.34|23.98|15
1599701400000|2020-09-10 01:30:00|24.37|24.01|24.38|24.02|24.39|24.03|24.36|24|12
1599701700000|2020-09-10 01:35:00|24.39|24.03|24.49|24.13|24.49|24.13|24.39|24.03|29
1599702000000|2020-09-10 01:40:00|24.5|24.14|24.5|24.14|24.51|24.15|24.48|24.12|32
1599702300000|2020-09-10 01:45:00|24.51|24.15|24.6|24.24|24.62|24.26|24.5|24.14|52
1599702600000|2020-09-10 01:50:00|24.59|24.23|24.6|24.24|24.62|24.26|24.58|24.22|32
1599702900000|2020-09-10 01:55:00|24.61|24.25|24.72|24.36|24.72|24.36|24.6|24.24|22
1599703200000|2020-09-10 02:00:00|24.73|24.37|24.69|24.33|24.75|24.39|24.67|24.31|58
1599703500000|2020-09-10 02:05:00|24.68|24.32|24.81|24.45|24.81|24.45|24.66|24.3|28
1599703800000|2020-09-10 02:10:00|24.82|24.46|24.84|24.48|24.91|24.55|24.78|24.42|132
1599704100000|2020-09-10 02:15:00|24.85|24.49|24.78|24.42|24.85|24.49|24.75|24.39|49
1599704400000|2020-09-10 02:20:00|24.77|24.41|24.75|24.39|24.77|24.41|24.69|24.33|55
1599704700000|2020-09-10 02:25:00|24.74|24.38|24.79|24.43|24.79|24.43|24.73|24.37|43
1599705000000|2020-09-10 02:30:00|24.8|24.44|24.71|24.35|24.8|24.44|24.71|24.35|25
1599705300000|2020-09-10 02:35:00|24.72|24.36|24.78|24.42|24.79|24.43|24.71|24.35|73
1599705600000|2020-09-10 02:40:00|24.77|24.41|24.81|24.45|24.83|24.47|24.77|24.41|28
1599705900000|2020-09-10 02:45:00|24.82|24.46|24.85|24.49|24.86|24.5|24.8|24.44|40
1599706200000|2020-09-10 02:50:00|24.84|24.48|24.69|24.33|24.84|24.48|24.67|24.31|47
1599706500000|2020-09-10 02:55:00|24.68|24.32|24.73|24.37|24.73|24.37|24.67|24.31|25
1599706800000|2020-09-10 03:00:00|24.72|24.36|24.63|24.27|24.72|24.36|24.63|24.27|40
1599707100000|2020-09-10 03:05:00|24.64|24.28|24.67|24.31|24.71|24.35|24.64|24.28|50
1599707400000|2020-09-10 03:10:00|24.68|24.32|24.74|24.38|24.74|24.38|24.67|24.31|30
1599707700000|2020-09-10 03:15:00|24.73|24.37|24.66|24.3|24.74|24.38|24.65|24.29|56
1599708000000|2020-09-10 03:20:00|24.65|24.29|24.68|24.32|24.68|24.32|24.62|24.26|31
1599708300000|2020-09-10 03:25:00|24.67|24.31|24.6|24.24|24.67|24.31|24.58|24.22|37
1599708600000|2020-09-10 03:30:00|24.61|24.25|24.68|24.32|24.68|24.32|24.59|24.23|27
1599708900000|2020-09-10 03:35:00|24.67|24.31|24.68|24.32|24.71|24.35|24.65|24.29|42
1599709200000|2020-09-10 03:40:00|24.69|24.33|24.69|24.33|24.69|24.33|24.67|24.31|23
1599709500000|2020-09-10 03:45:00|24.68|24.32|24.77|24.41|24.77|24.41|24.68|24.32|46
1599709800000|2020-09-10 03:50:00|24.76|24.4|24.75|24.39|24.77|24.41|24.73|24.37|26
1599710100000|2020-09-10 03:55:00|24.74|24.38|24.77|24.41|24.77|24.41|24.73|24.37|19
1599710400000|2020-09-10 04:00:00|24.78|24.42|24.69|24.33|24.79|24.43|24.69|24.33|97
1599710700000|2020-09-10 04:05:00|24.68|24.32|24.67|24.31|24.7|24.34|24.67|24.31|32
1599711000000|2020-09-10 04:10:00|24.66|24.3|24.69|24.33|24.7|24.34|24.66|24.3|26
1599711300000|2020-09-10 04:15:00|24.68|24.32|24.68|24.32|24.68|24.32|24.66|24.3|9
1599711600000|2020-09-10 04:20:00|24.69|24.33|24.75|24.39|24.75|24.39|24.69|24.33|17
1599711900000|2020-09-10 04:25:00|24.76|24.4|24.77|24.41|24.77|24.41|24.76|24.4|10
1599712200000|2020-09-10 04:30:00|24.76|24.4|24.81|24.45|24.82|24.46|24.76|24.4|14
1599712500000|2020-09-10 04:35:00|24.82|24.46|24.84|24.48|24.85|24.49|24.81|24.45|26
1599712800000|2020-09-10 04:40:00|24.85|24.49|24.84|24.48|24.85|24.49|24.84|24.48|6
1599713100000|2020-09-10 04:45:00|24.83|24.47|24.85|24.49|24.85|24.49|24.79|24.43|22
1599713400000|2020-09-10 04:50:00|24.84|24.48|24.81|24.45|24.85|24.49|24.79|24.43|68
1599713700000|2020-09-10 04:55:00|24.8|24.44|24.81|24.45|24.83|24.47|24.79|24.43|41
1599714000000|2020-09-10 05:00:00|24.82|24.46|24.81|24.45|24.83|24.47|24.8|24.44|32
1599714300000|2020-09-10 05:05:00|24.8|24.44|24.76|24.4|24.82|24.46|24.73|24.37|60
1599714600000|2020-09-10 05:10:00|24.75|24.39|24.77|24.41|24.77|24.41|24.72|24.36|30
1599714900000|2020-09-10 05:15:00|24.76|24.4|24.78|24.42|24.78|24.42|24.74|24.38|21
1599715200000|2020-09-10 05:20:00|24.77|24.41|24.8|24.44|24.81|24.45|24.77|24.41|46
1599715500000|2020-09-10 05:25:00|24.79|24.43|24.81|24.45|24.81|24.45|24.79|24.43|9
1599715800000|2020-09-10 05:30:00|24.8|24.44|24.87|24.51|24.87|24.51|24.8|24.44|16
1599716100000|2020-09-10 05:35:00|24.86|24.5|24.92|24.56|24.93|24.57|24.86|24.5|19
1599716400000|2020-09-10 05:40:00|24.91|24.55|24.97|24.61|24.98|24.62|24.91|24.55|29
1599716700000|2020-09-10 05:45:00|24.96|24.6|24.92|24.56|24.97|24.61|24.92|24.56|24
1599717000000|2020-09-10 05:50:00|24.91|24.55|24.92|24.56|24.94|24.58|24.85|24.49|38
1599717300000|2020-09-10 05:55:00|24.93|24.57|24.86|24.5|24.93|24.57|24.86|24.5|33
1599717600000|2020-09-10 06:00:00|24.85|24.49|24.84|24.48|24.86|24.5|24.8|24.44|34
1599717900000|2020-09-10 06:05:00|24.85|24.49|24.86|24.5|24.86|24.5|24.84|24.48|14
1599718200000|2020-09-10 06:10:00|24.85|24.49|24.86|24.5|24.86|24.5|24.85|24.49|12
1599718500000|2020-09-10 06:15:00|24.87|24.51|24.93|24.57|24.93|24.57|24.86|24.5|39
1599718800000|2020-09-10 06:20:00|24.94|24.58|24.96|24.6|24.97|24.61|24.92|24.56|27
1599719100000|2020-09-10 06:25:00|24.95|24.59|24.94|24.58|24.96|24.6|24.94|24.58|8
1599719400000|2020-09-10 06:30:00|24.93|24.57|24.97|24.61|24.97|24.61|24.92|24.56|16
1599719700000|2020-09-10 06:35:00|24.98|24.62|24.75|24.39|24.98|24.62|24.75|24.39|49
1599720000000|2020-09-10 06:40:00|24.74|24.38|24.71|24.35|24.78|24.42|24.69|24.33|48
1599720300000|2020-09-10 06:45:00|24.72|24.36|24.72|24.36|24.77|24.41|24.71|24.35|40
1599720600000|2020-09-10 06:50:00|24.71|24.35|24.75|24.39|24.75|24.39|24.69|24.33|23
1599720900000|2020-09-10 06:55:00|24.74|24.38|24.73|24.37|24.75|24.39|24.71|24.35|24
1599721200000|2020-09-10 07:00:00|24.72|24.36|24.76|24.4|24.76|24.4|24.69|24.33|32
1599721500000|2020-09-10 07:05:00|24.75|24.39|24.72|24.36|24.77|24.41|24.71|24.35|20
1599721800000|2020-09-10 07:10:00|24.73|24.37|24.77|24.41|24.77|24.41|24.7|24.34|25
1599722100000|2020-09-10 07:15:00|24.78|24.42|24.74|24.38|24.78|24.42|24.74|24.38|11
1599722400000|2020-09-10 07:20:00|24.73|24.37|24.67|24.31|24.75|24.39|24.67|24.31|27
1599722700000|2020-09-10 07:25:00|24.68|24.32|24.72|24.36|24.72|24.36|24.66|24.3|13
1599723000000|2020-09-10 07:30:00|24.71|24.35|24.67|24.31|24.72|24.36|24.67|24.31|31
1599723300000|2020-09-10 07:35:00|24.68|24.32|24.68|24.32|24.69|24.33|24.66|24.3|23
1599723600000|2020-09-10 07:40:00|24.67|24.31|24.64|24.28|24.68|24.32|24.64|24.28|12
1599723900000|2020-09-10 07:45:00|24.63|24.27|24.62|24.26|24.65|24.29|24.62|24.26|26
1599724200000|2020-09-10 07:50:00|24.61|24.25|24.62|24.26|24.62|24.26|24.58|24.22|30
1599724500000|2020-09-10 07:55:00|24.63|24.27|24.66|24.3|24.68|24.32|24.63|24.27|24
1599724800000|2020-09-10 08:00:00|24.65|24.29|24.58|24.22|24.65|24.29|24.58|24.22|31
1599725100000|2020-09-10 08:05:00|24.57|24.21|24.58|24.22|24.59|24.23|24.54|24.18|37
1599725400000|2020-09-10 08:10:00|24.57|24.21|24.56|24.2|24.58|24.22|24.55|24.19|14
1599725700000|2020-09-10 08:15:00|24.54|24.18|24.55|24.19|24.55|24.19|24.52|24.16|14
1599726000000|2020-09-10 08:20:00|24.54|24.18|24.54|24.18|24.58|24.22|24.54|24.18|37
1599726300000|2020-09-10 08:25:00|24.55|24.19|24.55|24.19|24.55|24.19|24.52|24.16|13
1599726600000|2020-09-10 08:30:00|24.54|24.18|24.56|24.2|24.57|24.21|24.52|24.16|21
1599726900000|2020-09-10 08:35:00|24.55|24.19|24.57|24.21|24.58|24.22|24.55|24.19|19
1599727200000|2020-09-10 08:40:00|24.58|24.22|24.57|24.21|24.58|24.22|24.56|24.2|26
1599727500000|2020-09-10 08:45:00|24.58|24.22|24.59|24.23|24.6|24.24|24.56|24.2|17
1599727800000|2020-09-10 08:50:00|24.58|24.22|24.57|24.21|24.58|24.22|24.56|24.2|36
1599728100000|2020-09-10 08:55:00|24.56|24.2|24.51|24.15|24.57|24.21|24.5|24.14|42
1599728400000|2020-09-10 09:00:00|24.5|24.14|24.51|24.15|24.51|24.15|24.49|24.13|28
1599728700000|2020-09-10 09:05:00|24.5|24.14|24.55|24.19|24.56|24.2|24.5|24.14|10
1599729000000|2020-09-10 09:10:00|24.56|24.2|24.55|24.19|24.56|24.2|24.52|24.16|28
1599729300000|2020-09-10 09:15:00|24.56|24.2|24.45|24.09|24.56|24.2|24.45|24.09|67
1599729600000|2020-09-10 09:20:00|24.44|24.08|24.51|24.15|24.52|24.16|24.44|24.08|37
1599729900000|2020-09-10 09:25:00|24.52|24.16|24.51|24.15|24.52|24.16|24.5|24.14|10
1599730200000|2020-09-10 09:30:00|24.5|24.14|24.43|24.07|24.51|24.15|24.43|24.07|51
1599730500000|2020-09-10 09:35:00|24.44|24.08|24.51|24.15|24.51|24.15|24.42|24.06|40
1599730800000|2020-09-10 09:40:00|24.5|24.14|24.57|24.21|24.57|24.21|24.5|24.14|36
1599731100000|2020-09-10 09:45:00|24.56|24.2|24.56|24.2|24.57|24.21|24.52|24.16|57
1599731400000|2020-09-10 09:50:00|24.55|24.19|24.57|24.21|24.57|24.21|24.55|24.19|19
1599731700000|2020-09-10 09:55:00|24.56|24.2|24.57|24.21|24.57|24.21|24.54|24.18|51
1599732000000|2020-09-10 10:00:00|24.56|24.2|24.61|24.25|24.61|24.25|24.56|24.2|26
1599732300000|2020-09-10 10:05:00|24.62|24.26|24.62|24.26|24.63|24.27|24.59|24.23|32
1599732600000|2020-09-10 10:10:00|24.61|24.25|24.62|24.26|24.63|24.27|24.6|24.24|11
1599732900000|2020-09-10 10:15:00|24.63|24.27|24.59|24.23|24.63|24.27|24.59|24.23|10
1599733200000|2020-09-10 10:20:00|24.6|24.24|24.58|24.22|24.61|24.25|24.55|24.19|17
1599733500000|2020-09-10 10:25:00|24.59|24.23|24.6|24.24|24.62|24.26|24.58|24.22|18
1599733800000|2020-09-10 10:30:00|24.59|24.23|24.49|24.13|24.6|24.24|24.49|24.13|27
1599734100000|2020-09-10 10:35:00|24.5|24.14|24.44|24.08|24.5|24.14|24.42|24.06|26
1599734400000|2020-09-10 10:40:00|24.43|24.07|24.46|24.1|24.47|24.11|24.43|24.07|16
1599734700000|2020-09-10 10:45:00|24.47|24.11|24.47|24.11|24.5|24.14|24.47|24.11|11
1599735000000|2020-09-10 10:50:00|24.46|24.1|24.49|24.13|24.51|24.15|24.46|24.1|11
1599735300000|2020-09-10 10:55:00|24.5|24.14|24.51|24.15|24.52|24.16|24.48|24.12|10
1599735600000|2020-09-10 11:00:00|24.5|24.14|24.54|24.18|24.54|24.18|24.48|24.12|34
1599735900000|2020-09-10 11:05:00|24.53|24.17|24.51|24.15|24.53|24.17|24.48|24.12|17
1599736200000|2020-09-10 11:10:00|24.5|24.14|24.51|24.15|24.51|24.15|24.49|24.13|13
1599736500000|2020-09-10 11:15:00|24.5|24.14|24.61|24.25|24.62|24.26|24.5|24.14|30
1599736800000|2020-09-10 11:20:00|24.62|24.26|24.62|24.26|24.62|24.26|24.6|24.24|39
1599737100000|2020-09-10 11:25:00|24.63|24.27|24.61|24.25|24.64|24.28|24.59|24.23|27
1599737400000|2020-09-10 11:30:00|24.62|24.26|24.61|24.25|24.62|24.26|24.59|24.23|14
1599737700000|2020-09-10 11:35:00|24.62|24.26|24.52|24.16|24.62|24.26|24.5|24.14|49
1599738000000|2020-09-10 11:40:00|24.51|24.15|24.53|24.17|24.54|24.18|24.51|24.15|25
1599738300000|2020-09-10 11:45:00|24.54|24.18|24.59|24.23|24.61|24.25|24.52|24.16|27
1599738600000|2020-09-10 11:50:00|24.58|24.22|24.67|24.31|24.67|24.31|24.57|24.21|32
1599738900000|2020-09-10 11:55:00|24.66|24.3|24.63|24.27|24.67|24.31|24.62|24.26|30
1599739200000|2020-09-10 12:00:00|24.62|24.26|24.69|24.33|24.69|24.33|24.57|24.21|36
1599739500000|2020-09-10 12:05:00|24.68|24.32|24.71|24.35|24.73|24.37|24.68|24.32|22
1599739800000|2020-09-10 12:10:00|24.7|24.34|24.68|24.32|24.7|24.34|24.64|24.28|24
1599740100000|2020-09-10 12:15:00|24.67|24.31|24.64|24.28|24.67|24.31|24.6|24.24|34
1599740400000|2020-09-10 12:20:00|24.65|24.29|24.68|24.32|24.7|24.34|24.65|24.29|21
1599740700000|2020-09-10 12:25:00|24.67|24.31|24.72|24.36|24.74|24.38|24.65|24.29|31
1599741000000|2020-09-10 12:30:00|24.73|24.37|24.78|24.42|24.78|24.42|24.72|24.36|34
1599741300000|2020-09-10 12:35:00|24.79|24.43|24.76|24.4|24.8|24.44|24.76|24.4|42
1599741600000|2020-09-10 12:40:00|24.75|24.39|24.78|24.42|24.78|24.42|24.74|24.38|32
1599741900000|2020-09-10 12:45:00|24.77|24.41|24.76|24.4|24.78|24.42|24.73|24.37|50
1599742200000|2020-09-10 12:50:00|24.77|24.41|24.83|24.47|24.83|24.47|24.77|24.41|26
1599742500000|2020-09-10 12:55:00|24.84|24.48|24.84|24.48|24.84|24.48|24.82|24.46|21
1599742800000|2020-09-10 13:00:00|24.83|24.47|24.87|24.51|24.87|24.51|24.83|24.47|31
1599743100000|2020-09-10 13:05:00|24.88|24.52|24.9|24.54|24.91|24.55|24.87|24.51|35
1599743400000|2020-09-10 13:10:00|24.89|24.53|24.83|24.47|24.89|24.53|24.81|24.45|49
1599743700000|2020-09-10 13:15:00|24.82|24.46|24.82|24.46|24.83|24.47|24.78|24.42|47
1599744000000|2020-09-10 13:20:00|24.84|24.48|24.87|24.51|24.89|24.53|24.84|24.48|44
1599744300000|2020-09-10 13:25:00|24.85|24.49|24.8|24.44|24.85|24.49|24.8|24.44|26
1599744600000|2020-09-10 13:30:00|24.81|24.45|24.87|24.51|24.87|24.51|24.78|24.42|21
1599744900000|2020-09-10 13:35:00|24.86|24.5|24.9|24.54|24.93|24.57|24.82|24.46|48
1599745200000|2020-09-10 13:40:00|24.89|24.53|24.9|24.54|24.92|24.56|24.88|24.52|46
1599745500000|2020-09-10 13:45:00|24.91|24.55|24.87|24.51|24.93|24.57|24.87|24.51|69
1599745800000|2020-09-10 13:50:00|24.88|24.52|24.93|24.57|24.93|24.57|24.87|24.51|39
1599746100000|2020-09-10 13:55:00|24.92|24.56|25|24.64|25.01|24.65|24.92|24.56|78
1599746400000|2020-09-10 14:00:00|25.01|24.65|25.01|24.65|25.06|24.7|25|24.64|60
1599746700000|2020-09-10 14:05:00|25|24.64|24.95|24.59|25.01|24.65|24.9|24.54|71
1599747000000|2020-09-10 14:10:00|24.94|24.58|24.95|24.59|24.98|24.62|24.94|24.58|22
1599747300000|2020-09-10 14:15:00|24.96|24.6|25|24.64|25.03|24.67|24.93|24.57|37
1599747600000|2020-09-10 14:20:00|25.01|24.65|24.94|24.58|25.01|24.65|24.93|24.57|42
1599747900000|2020-09-10 14:25:00|24.95|24.59|24.85|24.49|24.95|24.59|24.85|24.49|37
1599748200000|2020-09-10 14:30:00|24.84|24.48|24.93|24.57|24.93|24.57|24.84|24.48|36
1599748500000|2020-09-10 14:35:00|24.92|24.56|24.9|24.54|24.92|24.56|24.87|24.51|25
1599748800000|2020-09-10 14:40:00|24.89|24.53|24.84|24.48|24.9|24.54|24.84|24.48|18
1599749100000|2020-09-10 14:45:00|24.85|24.49|24.77|24.41|24.86|24.5|24.74|24.38|54
1599749400000|2020-09-10 14:50:00|24.78|24.42|24.8|24.44|24.8|24.44|24.77|24.41|31
1599749700000|2020-09-10 14:55:00|24.79|24.43|24.69|24.33|24.8|24.44|24.68|24.32|58
1599750000000|2020-09-10 15:00:00|24.7|24.34|24.77|24.41|24.77|24.41|24.65|24.29|100
1599750300000|2020-09-10 15:05:00|24.76|24.4|24.78|24.42|24.81|24.45|24.76|24.4|35
1599750600000|2020-09-10 15:10:00|24.79|24.43|24.74|24.38|24.79|24.43|24.72|24.36|102
1599750900000|2020-09-10 15:15:00|24.75|24.39|24.77|24.41|24.77|24.41|24.71|24.35|40
1599751200000|2020-09-10 15:20:00|24.78|24.42|24.74|24.38|24.82|24.46|24.71|24.35|75
1599751500000|2020-09-10 15:25:00|24.75|24.39|24.75|24.39|24.75|24.39|24.71|24.35|33
1599751800000|2020-09-10 15:30:00|24.74|24.38|24.73|24.37|24.78|24.42|24.72|24.36|50
1599752100000|2020-09-10 15:35:00|24.74|24.38|24.68|24.32|24.75|24.39|24.67|24.31|39
1599752400000|2020-09-10 15:40:00|24.69|24.33|24.73|24.37|24.73|24.37|24.69|24.33|27
1599752700000|2020-09-10 15:45:00|24.74|24.38|24.75|24.39|24.75|24.39|24.71|24.35|47
1599753000000|2020-09-10 15:50:00|24.74|24.38|24.72|24.36|24.75|24.39|24.71|24.35|75
1599753300000|2020-09-10 15:55:00|24.71|24.35|24.75|24.39|24.81|24.45|24.68|24.32|129
1599753600000|2020-09-10 16:00:00|24.77|24.41|24.74|24.38|24.83|24.47|24.73|24.37|123
1599753900000|2020-09-10 16:05:00|24.75|24.39|24.67|24.31|24.76|24.4|24.65|24.29|88
1599754200000|2020-09-10 16:10:00|24.68|24.32|24.68|24.32|24.69|24.33|24.64|24.28|85
1599754500000|2020-09-10 16:15:00|24.67|24.31|24.61|24.25|24.69|24.33|24.59|24.23|58
1599754800000|2020-09-10 16:20:00|24.62|24.26|24.66|24.3|24.66|24.3|24.61|24.25|25
1599755100000|2020-09-10 16:25:00|24.65|24.29|24.64|24.28|24.67|24.31|24.62|24.26|65
1599755400000|2020-09-10 16:30:00|24.65|24.29|24.68|24.32|24.69|24.33|24.62|24.26|36
1599755700000|2020-09-10 16:35:00|24.67|24.31|24.59|24.23|24.68|24.32|24.58|24.22|55
1599756000000|2020-09-10 16:40:00|24.58|24.22|24.61|24.25|24.66|24.3|24.58|24.22|44
1599756300000|2020-09-10 16:45:00|24.62|24.26|24.66|24.3|24.68|24.32|24.62|24.26|33
1599756600000|2020-09-10 16:50:00|24.67|24.31|24.69|24.33|24.7|24.34|24.65|24.29|25
1599756900000|2020-09-10 16:55:00|24.68|24.32|24.68|24.32|24.7|24.34|24.66|24.3|25
1599757200000|2020-09-10 17:00:00|24.67|24.31|24.73|24.37|24.75|24.39|24.67|24.31|49
1599757500000|2020-09-10 17:05:00|24.72|24.36|24.71|24.35|24.73|24.37|24.69|24.33|24
1599757800000|2020-09-10 17:10:00|24.7|24.34|24.7|24.34|24.72|24.36|24.69|24.33|29
1599758100000|2020-09-10 17:15:00|24.69|24.33|24.71|24.35|24.72|24.36|24.69|24.33|49
1599758400000|2020-09-10 17:20:00|24.7|24.34|24.66|24.3|24.71|24.35|24.65|24.29|57
1599758700000|2020-09-10 17:25:00|24.65|24.29|24.66|24.3|24.66|24.3|24.62|24.26|42
1599759000000|2020-09-10 17:30:00|24.65|24.29|24.75|24.39|24.76|24.4|24.65|24.29|34
1599759300000|2020-09-10 17:35:00|24.74|24.38|24.78|24.42|24.8|24.44|24.74|24.38|29
1599759600000|2020-09-10 17:40:00|24.77|24.41|24.72|24.36|24.78|24.42|24.72|24.36|43
1599759900000|2020-09-10 17:45:00|24.73|24.37|24.73|24.37|24.76|24.4|24.71|24.35|37
1599760200000|2020-09-10 17:50:00|24.72|24.36|24.7|24.34|24.73|24.37|24.69|24.33|47
1599760500000|2020-09-10 17:55:00|24.71|24.35|24.67|24.31|24.71|24.35|24.65|24.29|69
1599760800000|2020-09-10 18:00:00|24.66|24.3|24.7|24.34|24.71|24.35|24.64|24.28|50
1599761100000|2020-09-10 18:05:00|24.71|24.35|24.69|24.33|24.72|24.36|24.69|24.33|67
1599761400000|2020-09-10 18:10:00|24.68|24.32|24.72|24.36|24.73|24.37|24.68|24.32|45
1599761700000|2020-09-10 18:15:00|24.71|24.35|24.68|24.32|24.72|24.36|24.67|24.31|74
1599762000000|2020-09-10 18:20:00|24.69|24.33|24.61|24.25|24.7|24.34|24.6|24.24|56
1599762300000|2020-09-10 18:25:00|24.6|24.24|24.48|24.12|24.61|24.25|24.45|24.09|101
1599762600000|2020-09-10 18:30:00|24.49|24.13|24.47|24.11|24.5|24.14|24.45|24.09|96
1599762900000|2020-09-10 18:35:00|24.46|24.1|24.44|24.08|24.48|24.12|24.41|24.05|67
1599763200000|2020-09-10 18:40:00|24.43|24.07|24.43|24.07|24.46|24.1|24.42|24.06|39
1599763500000|2020-09-10 18:45:00|24.44|24.08|24.45|24.09|24.48|24.12|24.43|24.07|52
1599763800000|2020-09-10 18:50:00|24.46|24.1|24.43|24.07|24.46|24.1|24.43|24.07|46
1599764100000|2020-09-10 18:55:00|24.44|24.08|24.43|24.07|24.47|24.11|24.42|24.06|66
1599764400000|2020-09-10 19:00:00|24.42|24.06|24.43|24.07|24.45|24.09|24.42|24.06|24
1599764700000|2020-09-10 19:05:00|24.42|24.06|24.38|24.02|24.43|24.07|24.33|23.97|48
1599765000000|2020-09-10 19:10:00|24.39|24.03|24.49|24.13|24.49|24.13|24.36|24|43
1599765300000|2020-09-10 19:15:00|24.48|24.12|24.41|24.05|24.49|24.13|24.41|24.05|64
1599765600000|2020-09-10 19:20:00|24.42|24.06|24.51|24.15|24.52|24.16|24.42|24.06|49
1599765900000|2020-09-10 19:25:00|24.5|24.14|24.5|24.14|24.5|24.14|24.46|24.1|61
1599766200000|2020-09-10 19:30:00|24.49|24.13|24.45|24.09|24.49|24.13|24.45|24.09|57
1599766500000|2020-09-10 19:35:00|24.46|24.1|24.47|24.11|24.47|24.11|24.46|24.1|6
1599766800000|2020-09-10 19:40:00|24.46|24.1|24.44|24.08|24.48|24.12|24.44|24.08|19
1599767100000|2020-09-10 19:45:00|24.43|24.07|24.38|24.02|24.44|24.08|24.36|24|46
1599767400000|2020-09-10 19:50:00|24.39|24.03|24.39|24.03|24.4|24.04|24.37|24.01|42
1599767700000|2020-09-10 19:55:00|24.4|24.04|24.37|24.01|24.4|24.04|24.37|24.01|36
1599768000000|2020-09-10 20:00:00|24.36|24|24.37|24.01|24.4|24.04|24.35|23.99|48
1599768300000|2020-09-10 20:05:00|24.38|24.02|24.38|24.02|24.41|24.05|24.37|24.01|21
1599768600000|2020-09-10 20:10:00|24.37|24.01|24.42|24.06|24.46|24.1|24.37|24.01|48
1599768900000|2020-09-10 20:15:00|24.43|24.07|24.43|24.07|24.47|24.11|24.42|24.06|30
1599769200000|2020-09-10 20:20:00|24.42|24.06|24.41|24.05|24.46|24.1|24.4|24.04|44
1599769500000|2020-09-10 20:25:00|24.4|24.04|24.38|24.02|24.42|24.06|24.38|24.02|7
1599769800000|2020-09-10 20:30:00|24.39|24.03|24.41|24.05|24.42|24.06|24.38|24.02|39
1599770100000|2020-09-10 20:35:00|24.42|24.06|24.4|24.04|24.42|24.06|24.39|24.03|35
1599770400000|2020-09-10 20:40:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|4
1599770700000|2020-09-10 20:45:00|24.39|24.03|24.43|24.07|24.44|24.08|24.39|24.03|13
1599771000000|2020-09-10 20:50:00|24.42|24.06|24.44|24.08|24.44|24.08|24.42|24.06|5
1599771300000|2020-09-10 20:55:00|24.43|24.07|24.41|24.05|24.44|24.08|24.4|24.04|25
1599771600000|2020-09-10 21:00:00|24.42|24.06|24.41|24.05|24.42|24.06|24.4|24.04|4
1599771900000|2020-09-10 21:05:00|24.4|24.04|24.42|24.06|24.42|24.06|24.4|24.04|3
1599772200000|2020-09-10 21:10:00|24.41|24.05|24.4|24.04|24.42|24.06|24.4|24.04|20
1599772500000|2020-09-10 21:15:00|24.41|24.05|24.4|24.04|24.41|24.05|24.39|24.03|22
1599772800000|2020-09-10 21:20:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|4
1599773100000|2020-09-10 21:25:00|24.39|24.03|24.39|24.03|24.4|24.04|24.39|24.03|3
1599773400000|2020-09-10 21:30:00|24.38|24.02|24.39|24.03|24.39|24.03|24.38|24.02|6
1599773700000|2020-09-10 21:35:00|24.4|24.04|24.4|24.04|24.4|24.04|24.39|24.03|11
1599774600000|2020-09-10 21:50:00|24.39|24.03|24.41|24.05|24.41|24.05|24.39|24.03|3
1599774900000|2020-09-10 21:55:00|24.42|24.06|24.49|24.13|24.49|24.13|24.41|24.05|18
1599775200000|2020-09-10 22:00:00|24.48|24.12|24.54|24.18|24.54|24.18|24.48|24.12|9
1599775500000|2020-09-10 22:05:00|24.53|24.17|24.54|24.18|24.54|24.18|24.53|24.17|12
1599775800000|2020-09-10 22:10:00|24.53|24.17|24.52|24.16|24.53|24.17|24.52|24.16|18
1599776100000|2020-09-10 22:15:00|24.51|24.15|24.5|24.14|24.52|24.16|24.5|24.14|10
1599776400000|2020-09-10 22:20:00|24.49|24.13|24.49|24.13|24.5|24.14|24.49|24.13|3
1599776700000|2020-09-10 22:25:00|24.5|24.14|24.49|24.13|24.5|24.14|24.49|24.13|4
1599777000000|2020-09-10 22:30:00|24.5|24.14|24.53|24.17|24.54|24.18|24.5|24.14|18
1599777300000|2020-09-10 22:35:00|24.52|24.16|24.52|24.16|24.53|24.17|24.5|24.14|11
1599777600000|2020-09-10 22:40:00|24.51|24.15|24.52|24.16|24.53|24.17|24.51|24.15|20
1599777900000|2020-09-10 22:45:00|24.51|24.15|24.51|24.15|24.52|24.16|24.48|24.12|21
1599778200000|2020-09-10 22:50:00|24.5|24.14|24.54|24.18|24.54|24.18|24.5|24.14|7
1599778500000|2020-09-10 22:55:00|24.53|24.17|24.54|24.18|24.55|24.19|24.53|24.17|14
1599778800000|2020-09-10 23:00:00|24.53|24.17|24.48|24.12|24.53|24.17|24.48|24.12|18
1599779100000|2020-09-10 23:05:00|24.49|24.13|24.49|24.13|24.49|24.13|24.48|24.12|7
1599779400000|2020-09-10 23:10:00|24.5|24.14|24.49|24.13|24.5|24.14|24.46|24.1|18
1599779700000|2020-09-10 23:15:00|24.48|24.12|24.45|24.09|24.49|24.13|24.44|24.08|20
1599780000000|2020-09-10 23:20:00|24.44|24.08|24.43|24.07|24.45|24.09|24.43|24.07|16
1599780300000|2020-09-10 23:25:00|24.44|24.08|24.47|24.11|24.47|24.11|24.44|24.08|10
1599780600000|2020-09-10 23:30:00|24.46|24.1|24.47|24.11|24.49|24.13|24.46|24.1|16
1599780900000|2020-09-10 23:35:00|24.48|24.12|24.48|24.12|24.48|24.12|24.46|24.1|17
1599781200000|2020-09-10 23:40:00|24.47|24.11|24.48|24.12|24.49|24.13|24.47|24.11|14
1599781500000|2020-09-10 23:45:00|24.47|24.11|24.47|24.11|24.48|24.12|24.46|24.1|13
1599781800000|2020-09-10 23:50:00|24.46|24.1|24.48|24.12|24.48|24.12|24.46|24.1|11
1599782100000|2020-09-10 23:55:00|24.49|24.13|24.51|24.15|24.52|24.16|24.49|24.13|11
1599782400000|2020-09-11 00:00:00|24.5|24.14|24.6|24.24|24.6|24.24|24.5|24.14|29
1599782700000|2020-09-11 00:05:00|24.61|24.25|24.62|24.26|24.63|24.27|24.59|24.23|27
1599783000000|2020-09-11 00:10:00|24.63|24.27|24.63|24.27|24.63|24.27|24.62|24.26|3
1599783300000|2020-09-11 00:15:00|24.62|24.26|24.59|24.23|24.63|24.27|24.57|24.21|53
1599783600000|2020-09-11 00:20:00|24.58|24.22|24.59|24.23|24.62|24.26|24.58|24.22|29
1599783900000|2020-09-11 00:25:00|24.6|24.24|24.55|24.19|24.61|24.25|24.54|24.18|36
1599784200000|2020-09-11 00:30:00|24.56|24.2|24.58|24.22|24.59|24.23|24.56|24.2|25
1599784500000|2020-09-11 00:35:00|24.57|24.21|24.52|24.16|24.57|24.21|24.51|24.15|20
1599784800000|2020-09-11 00:40:00|24.51|24.15|24.52|24.16|24.55|24.19|24.51|24.15|11
1599785100000|2020-09-11 00:45:00|24.53|24.17|24.54|24.18|24.56|24.2|24.53|24.17|22
1599785400000|2020-09-11 00:50:00|24.55|24.19|24.51|24.15|24.55|24.19|24.51|24.15|17
1599785700000|2020-09-11 00:55:00|24.5|24.14|24.51|24.15|24.52|24.16|24.5|24.14|16
1599786000000|2020-09-11 01:00:00|24.52|24.16|24.51|24.15|24.54|24.18|24.51|24.15|26
1599786300000|2020-09-11 01:05:00|24.5|24.14|24.49|24.13|24.52|24.16|24.49|24.13|18
1599786600000|2020-09-11 01:10:00|24.48|24.12|24.44|24.08|24.48|24.12|24.43|24.07|19
1599786900000|2020-09-11 01:15:00|24.43|24.07|24.41|24.05|24.44|24.08|24.4|24.04|27
1599787200000|2020-09-11 01:20:00|24.42|24.06|24.42|24.06|24.43|24.07|24.4|24.04|35
1599787500000|2020-09-11 01:25:00|24.43|24.07|24.48|24.12|24.48|24.12|24.41|24.05|24
1599787800000|2020-09-11 01:30:00|24.47|24.11|24.43|24.07|24.47|24.11|24.42|24.06|27
1599788100000|2020-09-11 01:35:00|24.42|24.06|24.42|24.06|24.46|24.1|24.42|24.06|37
1599788400000|2020-09-11 01:40:00|24.41|24.05|24.36|24|24.42|24.06|24.36|24|35
1599788700000|2020-09-11 01:45:00|24.37|24.01|24.41|24.05|24.41|24.05|24.36|24|29
1599789000000|2020-09-11 01:50:00|24.4|24.04|24.37|24.01|24.41|24.05|24.36|24|48
1599789300000|2020-09-11 01:55:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|4
1599789600000|2020-09-11 02:00:00|24.36|24|24.36|24|24.42|24.06|24.36|24|25
1599789900000|2020-09-11 02:05:00|24.35|23.99|24.34|23.98|24.36|24|24.34|23.98|8
1599790200000|2020-09-11 02:10:00|24.35|23.99|24.35|23.99|24.36|24|24.34|23.98|23
1599790500000|2020-09-11 02:15:00|24.34|23.98|24.39|24.03|24.4|24.04|24.34|23.98|22
1599790800000|2020-09-11 02:20:00|24.38|24.02|24.35|23.99|24.39|24.03|24.34|23.98|30
1599791100000|2020-09-11 02:25:00|24.34|23.98|24.29|23.93|24.35|23.99|24.26|23.9|35
1599791400000|2020-09-11 02:30:00|24.3|23.94|24.26|23.9|24.3|23.94|24.25|23.89|27
1599791700000|2020-09-11 02:35:00|24.27|23.91|24.28|23.92|24.29|23.93|24.27|23.91|10
1599792000000|2020-09-11 02:40:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|5
1599792300000|2020-09-11 02:45:00|24.26|23.9|24.25|23.89|24.27|23.91|24.25|23.89|14
1599792600000|2020-09-11 02:50:00|24.26|23.9|24.25|23.89|24.26|23.9|24.22|23.86|26
1599792900000|2020-09-11 02:55:00|24.24|23.88|24.19|23.83|24.24|23.88|24.19|23.83|30
1599793200000|2020-09-11 03:00:00|24.2|23.84|24.3|23.94|24.3|23.94|24.2|23.84|29
1599793500000|2020-09-11 03:05:00|24.29|23.93|24.27|23.91|24.29|23.93|24.27|23.91|13
1599793800000|2020-09-11 03:10:00|24.26|23.9|24.2|23.84|24.27|23.91|24.2|23.84|33
1599794100000|2020-09-11 03:15:00|24.19|23.83|24.14|23.78|24.19|23.83|24.13|23.77|36
1599794400000|2020-09-11 03:20:00|24.15|23.79|24.15|23.79|24.17|23.81|24.13|23.77|21
1599794700000|2020-09-11 03:25:00|24.16|23.8|24.17|23.81|24.18|23.82|24.16|23.8|4
1599795000000|2020-09-11 03:30:00|24.16|23.8|24.11|23.75|24.17|23.81|24.11|23.75|25
1599795300000|2020-09-11 03:35:00|24.1|23.74|24.1|23.74|24.11|23.75|24.07|23.71|41
1599795600000|2020-09-11 03:40:00|24.09|23.73|24.02|23.66|24.1|23.74|24.02|23.66|46
1599795900000|2020-09-11 03:45:00|24.01|23.65|23.96|23.6|24.02|23.66|23.89|23.53|117
1599796200000|2020-09-11 03:50:00|23.97|23.61|24.08|23.72|24.09|23.73|23.97|23.61|69
1599796500000|2020-09-11 03:55:00|24.07|23.71|24.03|23.67|24.1|23.74|24.02|23.66|86
1599796800000|2020-09-11 04:00:00|24.02|23.66|24.1|23.74|24.11|23.75|23.95|23.59|99
1599797100000|2020-09-11 04:05:00|24.11|23.75|24.09|23.73|24.13|23.77|24.08|23.72|63
1599797400000|2020-09-11 04:10:00|24.1|23.74|24.11|23.75|24.12|23.76|24.08|23.72|48
1599797700000|2020-09-11 04:15:00|24.1|23.74|24.12|23.76|24.12|23.76|24.06|23.7|87
1599798000000|2020-09-11 04:20:00|24.11|23.75|24.12|23.76|24.13|23.77|24.09|23.73|20
1599798300000|2020-09-11 04:25:00|24.11|23.75|24.11|23.75|24.11|23.75|24.06|23.7|37
1599798600000|2020-09-11 04:30:00|24.1|23.74|24.07|23.71|24.11|23.75|24.07|23.71|25
1599798900000|2020-09-11 04:35:00|24.08|23.72|24|23.64|24.08|23.72|24|23.64|29
1599799200000|2020-09-11 04:40:00|24.01|23.65|24.05|23.69|24.05|23.69|24|23.64|15
1599799500000|2020-09-11 04:45:00|24.04|23.68|24.03|23.67|24.04|23.68|24.01|23.65|22
1599799800000|2020-09-11 04:50:00|24.02|23.66|24.1|23.74|24.1|23.74|24.02|23.66|15
1599800100000|2020-09-11 04:55:00|24.11|23.75|24.1|23.74|24.13|23.77|24.08|23.72|42
1599800400000|2020-09-11 05:00:00|24.09|23.73|24.11|23.75|24.11|23.75|24.07|23.71|51
1599800700000|2020-09-11 05:05:00|24.12|23.76|24.12|23.76|24.12|23.76|24.11|23.75|15
1599801000000|2020-09-11 05:10:00|24.11|23.75|24.13|23.77|24.13|23.77|24.11|23.75|13
1599801600000|2020-09-11 05:20:00|24.12|23.76|24.12|23.76|24.14|23.78|24.11|23.75|15
1599801900000|2020-09-11 05:25:00|24.13|23.77|24.13|23.77|24.13|23.77|24.12|23.76|13
1599802200000|2020-09-11 05:30:00|24.12|23.76|24.11|23.75|24.13|23.77|24.11|23.75|8
1599802500000|2020-09-11 05:35:00|24.12|23.76|24.14|23.78|24.14|23.78|24.11|23.75|7
1599802800000|2020-09-11 05:40:00|24.15|23.79|24.17|23.81|24.17|23.81|24.14|23.78|11
1599803100000|2020-09-11 05:45:00|24.16|23.8|24.2|23.84|24.2|23.84|24.15|23.79|19
1599803400000|2020-09-11 05:50:00|24.19|23.83|24.23|23.87|24.24|23.88|24.19|23.83|23
1599803700000|2020-09-11 05:55:00|24.22|23.86|24.19|23.83|24.22|23.86|24.18|23.82|30
1599804000000|2020-09-11 06:00:00|24.2|23.84|24.17|23.81|24.2|23.84|24.15|23.79|28
1599804300000|2020-09-11 06:05:00|24.16|23.8|24.29|23.93|24.33|23.97|24.16|23.8|64
1599804600000|2020-09-11 06:10:00|24.28|23.92|24.3|23.94|24.33|23.97|24.28|23.92|29
1599804900000|2020-09-11 06:15:00|24.29|23.93|24.24|23.88|24.3|23.94|24.22|23.86|21
1599805200000|2020-09-11 06:20:00|24.25|23.89|24.28|23.92|24.28|23.92|24.24|23.88|32
1599805500000|2020-09-11 06:25:00|24.27|23.91|24.24|23.88|24.3|23.94|24.23|23.87|70
1599805800000|2020-09-11 06:30:00|24.25|23.89|24.28|23.92|24.29|23.93|24.25|23.89|30
1599806100000|2020-09-11 06:35:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|45
1599806400000|2020-09-11 06:40:00|24.26|23.9|24.23|23.87|24.27|23.91|24.23|23.87|16
1599806700000|2020-09-11 06:45:00|24.24|23.88|24.33|23.97|24.33|23.97|24.24|23.88|40
1599807000000|2020-09-11 06:50:00|24.32|23.96|24.34|23.98|24.35|23.99|24.3|23.94|33
1599807300000|2020-09-11 06:55:00|24.33|23.97|24.28|23.92|24.34|23.98|24.28|23.92|50
1599807600000|2020-09-11 07:00:00|24.29|23.93|24.34|23.98|24.34|23.98|24.28|23.92|18
1599807900000|2020-09-11 07:05:00|24.35|23.99|24.35|23.99|24.37|24.01|24.35|23.99|28
1599808200000|2020-09-11 07:10:00|24.36|24|24.35|23.99|24.36|24|24.34|23.98|12
1599808500000|2020-09-11 07:15:00|24.36|24|24.34|23.98|24.36|24|24.34|23.98|37
1599808800000|2020-09-11 07:20:00|24.35|23.99|24.37|24.01|24.37|24.01|24.35|23.99|3
1599809100000|2020-09-11 07:25:00|24.36|24|24.35|23.99|24.37|24.01|24.34|23.98|24
1599809400000|2020-09-11 07:30:00|24.34|23.98|24.27|23.91|24.34|23.98|24.27|23.91|14
1599809700000|2020-09-11 07:35:00|24.28|23.92|24.28|23.92|24.28|23.92|24.27|23.91|17
1599810000000|2020-09-11 07:40:00|24.27|23.91|24.28|23.92|24.28|23.92|24.26|23.9|6
1599810300000|2020-09-11 07:45:00|24.27|23.91|24.28|23.92|24.29|23.93|24.27|23.91|6
1599810600000|2020-09-11 07:50:00|24.29|23.93|24.33|23.97|24.33|23.97|24.28|23.92|11
1599810900000|2020-09-11 07:55:00|24.32|23.96|24.24|23.88|24.32|23.96|24.22|23.86|41
1599811200000|2020-09-11 08:00:00|24.25|23.89|24.28|23.92|24.29|23.93|24.24|23.88|30
1599811500000|2020-09-11 08:05:00|24.29|23.93|24.32|23.96|24.35|23.99|24.27|23.91|69
1599811800000|2020-09-11 08:10:00|24.31|23.95|24.32|23.96|24.32|23.96|24.28|23.92|47
1599812100000|2020-09-11 08:15:00|24.31|23.95|24.36|24|24.37|24.01|24.31|23.95|18
1599812400000|2020-09-11 08:20:00|24.37|24.01|24.27|23.91|24.38|24.02|24.26|23.9|66
1599812700000|2020-09-11 08:25:00|24.26|23.9|24.27|23.91|24.28|23.92|24.26|23.9|16
1599813000000|2020-09-11 08:30:00|24.26|23.9|24.23|23.87|24.27|23.91|24.23|23.87|22
1599813300000|2020-09-11 08:35:00|24.24|23.88|24.24|23.88|24.25|23.89|24.21|23.85|21
1599813600000|2020-09-11 08:40:00|24.23|23.87|24.23|23.87|24.23|23.87|24.21|23.85|19
1599813900000|2020-09-11 08:45:00|24.24|23.88|24.23|23.87|24.24|23.88|24.2|23.84|14
1599814200000|2020-09-11 08:50:00|24.24|23.88|24.26|23.9|24.26|23.9|24.24|23.88|5
1599814500000|2020-09-11 08:55:00|24.25|23.89|24.27|23.91|24.27|23.91|24.23|23.87|29
1599814800000|2020-09-11 09:00:00|24.28|23.92|24.38|24.02|24.38|24.02|24.28|23.92|25
1599815100000|2020-09-11 09:05:00|24.39|24.03|24.4|24.04|24.42|24.06|24.35|23.99|37
1599815400000|2020-09-11 09:10:00|24.41|24.05|24.4|24.04|24.41|24.05|24.38|24.02|32
1599815700000|2020-09-11 09:15:00|24.41|24.05|24.42|24.06|24.44|24.08|24.41|24.05|14
1599816000000|2020-09-11 09:20:00|24.43|24.07|24.41|24.05|24.43|24.07|24.39|24.03|23
1599816300000|2020-09-11 09:25:00|24.42|24.06|24.44|24.08|24.45|24.09|24.41|24.05|19
1599816600000|2020-09-11 09:30:00|24.43|24.07|24.4|24.04|24.44|24.08|24.39|24.03|28
1599816900000|2020-09-11 09:35:00|24.39|24.03|24.38|24.02|24.42|24.06|24.38|24.02|19
1599817200000|2020-09-11 09:40:00|24.39|24.03|24.39|24.03|24.43|24.07|24.39|24.03|23
1599817500000|2020-09-11 09:45:00|24.38|24.02|24.36|24|24.38|24.02|24.36|24|3
1599817800000|2020-09-11 09:50:00|24.37|24.01|24.38|24.02|24.38|24.02|24.37|24.01|2
1599818100000|2020-09-11 09:55:00|24.39|24.03|24.42|24.06|24.42|24.06|24.38|24.02|15
1599818400000|2020-09-11 10:00:00|24.43|24.07|24.36|24|24.43|24.07|24.36|24|18
1599818700000|2020-09-11 10:05:00|24.37|24.01|24.29|23.93|24.37|24.01|24.28|23.92|31
1599819000000|2020-09-11 10:10:00|24.28|23.92|24.33|23.97|24.34|23.98|24.26|23.9|28
1599819300000|2020-09-11 10:15:00|24.34|23.98|24.34|23.98|24.36|24|24.3|23.94|29
1599819600000|2020-09-11 10:20:00|24.35|23.99|24.37|24.01|24.38|24.02|24.35|23.99|9
1599819900000|2020-09-11 10:25:00|24.36|24|24.36|24|24.36|24|24.33|23.97|38
1599820200000|2020-09-11 10:30:00|24.35|23.99|24.37|24.01|24.37|24.01|24.35|23.99|23
1599820500000|2020-09-11 10:35:00|24.36|24|24.35|23.99|24.38|24.02|24.33|23.97|24
1599820800000|2020-09-11 10:40:00|24.34|23.98|24.36|24|24.36|24|24.3|23.94|11
1599821100000|2020-09-11 10:45:00|24.35|23.99|24.33|23.97|24.36|24|24.31|23.95|27
1599821400000|2020-09-11 10:50:00|24.32|23.96|24.35|23.99|24.35|23.99|24.32|23.96|12
1599821700000|2020-09-11 10:55:00|24.34|23.98|24.33|23.97|24.36|24|24.33|23.97|10
1599822000000|2020-09-11 11:00:00|24.32|23.96|24.31|23.95|24.33|23.97|24.3|23.94|8
1599822300000|2020-09-11 11:05:00|24.3|23.94|24.27|23.91|24.31|23.95|24.27|23.91|17
1599822600000|2020-09-11 11:10:00|24.28|23.92|24.35|23.99|24.35|23.99|24.28|23.92|20
1599822900000|2020-09-11 11:15:00|24.36|24|24.38|24.02|24.39|24.03|24.36|24|9
1599823200000|2020-09-11 11:20:00|24.37|24.01|24.35|23.99|24.38|24.02|24.33|23.97|35
1599823500000|2020-09-11 11:25:00|24.36|24|24.33|23.97|24.37|24.01|24.32|23.96|17
1599823800000|2020-09-11 11:30:00|24.32|23.96|24.3|23.94|24.33|23.97|24.29|23.93|27
1599824100000|2020-09-11 11:35:00|24.29|23.93|24.28|23.92|24.3|23.94|24.27|23.91|44
1599824400000|2020-09-11 11:40:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|9
1599824700000|2020-09-11 11:45:00|24.28|23.92|24.25|23.89|24.28|23.92|24.25|23.89|16
1599825000000|2020-09-11 11:50:00|24.24|23.88|24.25|23.89|24.26|23.9|24.23|23.87|16
1599825300000|2020-09-11 11:55:00|24.24|23.88|24.25|23.89|24.26|23.9|24.23|23.87|14
1599825600000|2020-09-11 12:00:00|24.26|23.9|24.3|23.94|24.32|23.96|24.26|23.9|25
1599825900000|2020-09-11 12:05:00|24.29|23.93|24.3|23.94|24.31|23.95|24.28|23.92|39
1599826200000|2020-09-11 12:10:00|24.31|23.95|24.3|23.94|24.31|23.95|24.28|23.92|32
1599826500000|2020-09-11 12:15:00|24.29|23.93|24.28|23.92|24.31|23.95|24.26|23.9|55
1599826800000|2020-09-11 12:20:00|24.29|23.93|24.29|23.93|24.3|23.94|24.28|23.92|35
1599827100000|2020-09-11 12:25:00|24.3|23.94|24.26|23.9|24.3|23.94|24.25|23.89|47
1599827400000|2020-09-11 12:30:00|24.27|23.91|24.23|23.87|24.27|23.91|24.23|23.87|32
1599827700000|2020-09-11 12:35:00|24.24|23.88|24.25|23.89|24.27|23.91|24.23|23.87|22
1599828000000|2020-09-11 12:40:00|24.24|23.88|24.25|23.89|24.26|23.9|24.24|23.88|20
1599828300000|2020-09-11 12:45:00|24.26|23.9|24.3|23.94|24.31|23.95|24.26|23.9|45
1599828600000|2020-09-11 12:50:00|24.31|23.95|24.3|23.94|24.31|23.95|24.3|23.94|14
1599828900000|2020-09-11 12:55:00|24.31|23.95|24.31|23.95|24.32|23.96|24.29|23.93|17
1599829200000|2020-09-11 13:00:00|24.32|23.96|24.28|23.92|24.32|23.96|24.27|23.91|60
1599829500000|2020-09-11 13:05:00|24.29|23.93|24.29|23.93|24.31|23.95|24.28|23.92|17
1599829800000|2020-09-11 13:10:00|24.3|23.94|24.31|23.95|24.32|23.96|24.29|23.93|10
1599830100000|2020-09-11 13:15:00|24.3|23.94|24.31|23.95|24.32|23.96|24.26|23.9|33
1599830400000|2020-09-11 13:20:00|24.3|23.94|24.29|23.93|24.3|23.94|24.28|23.92|24
1599830700000|2020-09-11 13:25:00|24.3|23.94|24.28|23.92|24.3|23.94|24.28|23.92|12
1599831000000|2020-09-11 13:30:00|24.29|23.93|24.29|23.93|24.32|23.96|24.28|23.92|15
1599831300000|2020-09-11 13:35:00|24.28|23.92|24.27|23.91|24.29|23.93|24.27|23.91|28
1599831600000|2020-09-11 13:40:00|24.28|23.92|24.29|23.93|24.29|23.93|24.27|23.91|8
1599831900000|2020-09-11 13:45:00|24.3|23.94|24.32|23.96|24.33|23.97|24.3|23.94|35
1599832200000|2020-09-11 13:50:00|24.33|23.97|24.31|23.95|24.33|23.97|24.29|23.93|39
1599832500000|2020-09-11 13:55:00|24.3|23.94|24.27|23.91|24.32|23.96|24.24|23.88|30
1599832800000|2020-09-11 14:00:00|24.28|23.92|24.25|23.89|24.28|23.92|24.23|23.87|24
1599833100000|2020-09-11 14:05:00|24.26|23.9|24.26|23.9|24.27|23.91|24.25|23.89|7
1599833400000|2020-09-11 14:10:00|24.25|23.89|24.24|23.88|24.26|23.9|24.23|23.87|48
1599833700000|2020-09-11 14:15:00|24.23|23.87|24.25|23.89|24.27|23.91|24.23|23.87|23
1599834000000|2020-09-11 14:20:00|24.26|23.9|24.28|23.92|24.29|23.93|24.25|23.89|9
1599834300000|2020-09-11 14:25:00|24.27|23.91|24.29|23.93|24.29|23.93|24.27|23.91|11
1599834600000|2020-09-11 14:30:00|24.3|23.94|24.28|23.92|24.3|23.94|24.27|23.91|17
1599834900000|2020-09-11 14:35:00|24.29|23.93|24.24|23.88|24.29|23.93|24.24|23.88|28
1599835200000|2020-09-11 14:40:00|24.25|23.89|24.27|23.91|24.27|23.91|24.24|23.88|11
1599835500000|2020-09-11 14:45:00|24.28|23.92|24.3|23.94|24.3|23.94|24.28|23.92|7
1599835800000|2020-09-11 14:50:00|24.29|23.93|24.32|23.96|24.32|23.96|24.29|23.93|40
1599836100000|2020-09-11 14:55:00|24.31|23.95|24.31|23.95|24.32|23.96|24.3|23.94|9
1599836400000|2020-09-11 15:00:00|24.32|23.96|24.38|24.02|24.38|24.02|24.31|23.95|12
1599836700000|2020-09-11 15:05:00|24.37|24.01|24.34|23.98|24.38|24.02|24.34|23.98|36
1599837000000|2020-09-11 15:10:00|24.35|23.99|24.36|24|24.37|24.01|24.34|23.98|20
1599837300000|2020-09-11 15:15:00|24.35|23.99|24.33|23.97|24.35|23.99|24.31|23.95|14
1599837600000|2020-09-11 15:20:00|24.32|23.96|24.34|23.98|24.35|23.99|24.32|23.96|5
1599837900000|2020-09-11 15:25:00|24.33|23.97|24.34|23.98|24.35|23.99|24.32|23.96|22
1599838200000|2020-09-11 15:30:00|24.35|23.99|24.33|23.97|24.35|23.99|24.32|23.96|33
1599838500000|2020-09-11 15:35:00|24.34|23.98|24.33|23.97|24.36|24|24.33|23.97|14
1599838800000|2020-09-11 15:40:00|24.32|23.96|24.33|23.97|24.34|23.98|24.32|23.96|16
1599839100000|2020-09-11 15:45:00|24.32|23.96|24.31|23.95|24.32|23.96|24.3|23.94|16
1599839400000|2020-09-11 15:50:00|24.3|23.94|24.28|23.92|24.31|23.95|24.27|23.91|27
1599839700000|2020-09-11 15:55:00|24.27|23.91|24.31|23.95|24.31|23.95|24.27|23.91|15
1599840000000|2020-09-11 16:00:00|24.32|23.96|24.33|23.97|24.36|24|24.29|23.93|28
1599840300000|2020-09-11 16:05:00|24.32|23.96|24.26|23.9|24.33|23.97|24.25|23.89|46
1599840600000|2020-09-11 16:10:00|24.27|23.91|24.28|23.92|24.28|23.92|24.26|23.9|26
1599840900000|2020-09-11 16:15:00|24.29|23.93|24.3|23.94|24.31|23.95|24.29|23.93|20
1599841200000|2020-09-11 16:20:00|24.31|23.95|24.32|23.96|24.34|23.98|24.3|23.94|14
1599841500000|2020-09-11 16:25:00|24.31|23.95|24.36|24|24.36|24|24.31|23.95|22
1599841800000|2020-09-11 16:30:00|24.37|24.01|24.34|23.98|24.38|24.02|24.33|23.97|16
1599842100000|2020-09-11 16:35:00|24.33|23.97|24.33|23.97|24.35|23.99|24.33|23.97|17
1599842400000|2020-09-11 16:40:00|24.34|23.98|24.32|23.96|24.34|23.98|24.31|23.95|17
1599842700000|2020-09-11 16:45:00|24.33|23.97|24.35|23.99|24.35|23.99|24.32|23.96|11
1599843000000|2020-09-11 16:50:00|24.34|23.98|24.31|23.95|24.35|23.99|24.31|23.95|23
1599843300000|2020-09-11 16:55:00|24.32|23.96|24.32|23.96|24.33|23.97|24.3|23.94|25
1599843600000|2020-09-11 17:00:00|24.33|23.97|24.28|23.92|24.33|23.97|24.28|23.92|21
1599843900000|2020-09-11 17:05:00|24.29|23.93|24.22|23.86|24.29|23.93|24.22|23.86|16
1599844200000|2020-09-11 17:10:00|24.23|23.87|24.22|23.86|24.23|23.87|24.21|23.85|40
1599844500000|2020-09-11 17:15:00|24.23|23.87|24.21|23.85|24.23|23.87|24.19|23.83|27
1599844800000|2020-09-11 17:20:00|24.22|23.86|24.24|23.88|24.24|23.88|24.22|23.86|11
1599845100000|2020-09-11 17:25:00|24.23|23.87|24.23|23.87|24.24|23.88|24.22|23.86|11
1599845400000|2020-09-11 17:30:00|24.22|23.86|24.23|23.87|24.23|23.87|24.22|23.86|10
1599845700000|2020-09-11 17:35:00|24.24|23.88|24.24|23.88|24.26|23.9|24.23|23.87|11
1599846000000|2020-09-11 17:40:00|24.23|23.87|24.26|23.9|24.26|23.9|24.23|23.87|20
1599846300000|2020-09-11 17:45:00|24.25|23.89|24.31|23.95|24.32|23.96|24.25|23.89|14
1599846600000|2020-09-11 17:50:00|24.32|23.96|24.36|24|24.38|24.02|24.31|23.95|19
1599846900000|2020-09-11 17:55:00|24.37|24.01|24.35|23.99|24.37|24.01|24.35|23.99|13
1599847200000|2020-09-11 18:00:00|24.34|23.98|24.34|23.98|24.35|23.99|24.33|23.97|11
1599847500000|2020-09-11 18:05:00|24.35|23.99|24.36|24|24.36|24|24.35|23.99|8
1599847800000|2020-09-11 18:10:00|24.35|23.99|24.35|23.99|24.36|24|24.33|23.97|19
1599848100000|2020-09-11 18:15:00|24.34|23.98|24.35|23.99|24.35|23.99|24.33|23.97|12
1599848400000|2020-09-11 18:20:00|24.34|23.98|24.35|23.99|24.36|24|24.34|23.98|4
1599848700000|2020-09-11 18:25:00|24.36|24|24.36|24|24.36|24|24.35|23.99|17
1599849000000|2020-09-11 18:30:00|24.37|24.01|24.38|24.02|24.39|24.03|24.37|24.01|10
1599849300000|2020-09-11 18:35:00|24.39|24.03|24.41|24.05|24.41|24.05|24.39|24.03|13
1599849600000|2020-09-11 18:40:00|24.4|24.04|24.42|24.06|24.43|24.07|24.4|24.04|19
1599849900000|2020-09-11 18:45:00|24.41|24.05|24.4|24.04|24.43|24.07|24.4|24.04|12
1599850200000|2020-09-11 18:50:00|24.41|24.05|24.42|24.06|24.42|24.06|24.41|24.05|6
1599850500000|2020-09-11 18:55:00|24.43|24.07|24.42|24.06|24.43|24.07|24.4|24.04|22
1599850800000|2020-09-11 19:00:00|24.41|24.05|24.4|24.04|24.42|24.06|24.4|24.04|18
1599851100000|2020-09-11 19:05:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|2
1599851400000|2020-09-11 19:10:00|24.39|24.03|24.39|24.03|24.4|24.04|24.35|23.99|27
1599851700000|2020-09-11 19:15:00|24.4|24.04|24.44|24.08|24.44|24.08|24.4|24.04|13
1599852000000|2020-09-11 19:20:00|24.43|24.07|24.44|24.08|24.45|24.09|24.43|24.07|4
1599852300000|2020-09-11 19:25:00|24.45|24.09|24.46|24.1|24.46|24.1|24.45|24.09|6
1599852600000|2020-09-11 19:30:00|24.47|24.11|24.46|24.1|24.48|24.12|24.45|24.09|18
1599852900000|2020-09-11 19:35:00|24.45|24.09|24.44|24.08|24.46|24.1|24.44|24.08|32
1599853200000|2020-09-11 19:40:00|24.45|24.09|24.49|24.13|24.49|24.13|24.44|24.08|16
1599853500000|2020-09-11 19:45:00|24.48|24.12|24.49|24.13|24.5|24.14|24.48|24.12|12
1599853800000|2020-09-11 19:50:00|24.48|24.12|24.48|24.12|24.5|24.14|24.47|24.11|54
1599854100000|2020-09-11 19:55:00|24.47|24.11|24.49|24.13|24.49|24.13|24.47|24.11|9
1599854400000|2020-09-11 20:00:00|24.5|24.14|24.52|24.16|24.57|24.21|24.5|24.14|28
1599854700000|2020-09-11 20:05:00|24.51|24.15|24.52|24.16|24.53|24.17|24.5|24.14|12
1599855000000|2020-09-11 20:10:00|24.53|24.17|24.54|24.18|24.54|24.18|24.52|24.16|16
1599855300000|2020-09-11 20:15:00|24.53|24.17|24.44|24.08|24.53|24.17|24.43|24.07|26
1599855600000|2020-09-11 20:20:00|24.45|24.09|24.45|24.09|24.46|24.1|24.38|24.02|41
1599855900000|2020-09-11 20:25:00|24.46|24.1|24.45|24.09|24.47|24.11|24.43|24.07|25
1599856200000|2020-09-11 20:30:00|24.46|24.1|24.46|24.1|24.46|24.1|24.45|24.09|3
1599856500000|2020-09-11 20:35:00|24.45|24.09|24.44|24.08|24.46|24.1|24.44|24.08|10
1599856800000|2020-09-11 20:40:00|24.43|24.07|24.45|24.09|24.45|24.09|24.42|24.06|11
1599857100000|2020-09-11 20:45:00|24.46|24.1|24.45|24.09|24.46|24.1|24.44|24.08|16
1599857400000|2020-09-11 20:50:00|24.44|24.08|24.46|24.1|24.46|24.1|24.44|24.08|9
1599857700000|2020-09-11 20:55:00|24.47|24.11|24.47|24.11|24.47|24.11|24.46|24.1|3
1599894000000|2020-09-12 07:00:00|24.37|24.01|24.36|24|24.37|24.01|24.33|23.97|24
1599894300000|2020-09-12 07:05:00|24.35|23.99|24.4|24.04|24.4|24.04|24.35|23.99|30
1599894600000|2020-09-12 07:10:00|24.39|24.03|24.4|24.04|24.42|24.06|24.38|24.02|12
1599894900000|2020-09-12 07:15:00|24.39|24.03|24.38|24.02|24.4|24.04|24.38|24.02|28
1599895200000|2020-09-12 07:20:00|24.39|24.03|24.42|24.06|24.42|24.06|24.39|24.03|8
1599895500000|2020-09-12 07:25:00|24.43|24.07|24.41|24.05|24.44|24.08|24.41|24.05|9
1599895800000|2020-09-12 07:30:00|24.42|24.06|24.44|24.08|24.45|24.09|24.41|24.05|29
1599896100000|2020-09-12 07:35:00|24.45|24.09|24.44|24.08|24.45|24.09|24.44|24.08|30
1599896400000|2020-09-12 07:40:00|24.45|24.09|24.46|24.1|24.47|24.11|24.43|24.07|24
1599896700000|2020-09-12 07:45:00|24.45|24.09|24.45|24.09|24.45|24.09|24.44|24.08|11
1599897000000|2020-09-12 07:50:00|24.44|24.08|24.47|24.11|24.47|24.11|24.44|24.08|14
1599897300000|2020-09-12 07:55:00|24.48|24.12|24.48|24.12|24.48|24.12|24.48|24.12|1
1599897600000|2020-09-12 08:00:00|24.47|24.11|24.36|24|24.47|24.11|24.35|23.99|45
1599897900000|2020-09-12 08:05:00|24.35|23.99|24.39|24.03|24.39|24.03|24.35|23.99|25
1599898200000|2020-09-12 08:10:00|24.38|24.02|24.36|24|24.39|24.03|24.36|24|23
1599898500000|2020-09-12 08:15:00|24.37|24.01|24.38|24.02|24.38|24.02|24.37|24.01|12
1599898800000|2020-09-12 08:20:00|24.37|24.01|24.37|24.01|24.38|24.02|24.36|24|15
1599899100000|2020-09-12 08:25:00|24.36|24|24.38|24.02|24.38|24.02|24.36|24|11
1599899400000|2020-09-12 08:30:00|24.39|24.03|24.38|24.02|24.39|24.03|24.38|24.02|8
1599899700000|2020-09-12 08:35:00|24.39|24.03|24.38|24.02|24.39|24.03|24.38|24.02|14
1599900000000|2020-09-12 08:40:00|24.37|24.01|24.35|23.99|24.38|24.02|24.32|23.96|37
1599900300000|2020-09-12 08:45:00|24.34|23.98|24.39|24.03|24.39|24.03|24.34|23.98|16
1599900600000|2020-09-12 08:50:00|24.38|24.02|24.36|24|24.38|24.02|24.36|24|15
1599900900000|2020-09-12 08:55:00|24.37|24.01|24.35|23.99|24.37|24.01|24.34|23.98|17
1599901200000|2020-09-12 09:00:00|24.36|24|24.36|24|24.36|24|24.35|23.99|15
1599901500000|2020-09-12 09:05:00|24.37|24.01|24.41|24.05|24.43|24.07|24.37|24.01|11
1599901800000|2020-09-12 09:10:00|24.42|24.06|24.4|24.04|24.42|24.06|24.39|24.03|19
1599902100000|2020-09-12 09:15:00|24.41|24.05|24.41|24.05|24.41|24.05|24.4|24.04|3
1599902400000|2020-09-12 09:20:00|24.42|24.06|24.41|24.05|24.42|24.06|24.41|24.05|4
1599902700000|2020-09-12 09:25:00|24.42|24.06|24.41|24.05|24.44|24.08|24.41|24.05|8
1599903000000|2020-09-12 09:30:00|24.42|24.06|24.41|24.05|24.44|24.08|24.41|24.05|8
1599903300000|2020-09-12 09:35:00|24.4|24.04|24.41|24.05|24.42|24.06|24.4|24.04|22
1599903600000|2020-09-12 09:40:00|24.42|24.06|24.41|24.05|24.42|24.06|24.41|24.05|12
1599903900000|2020-09-12 09:45:00|24.42|24.06|24.44|24.08|24.44|24.08|24.42|24.06|11
1599904200000|2020-09-12 09:50:00|24.43|24.07|24.43|24.07|24.43|24.07|24.42|24.06|3
1599904500000|2020-09-12 09:55:00|24.44|24.08|24.43|24.07|24.44|24.08|24.42|24.06|6
1599904800000|2020-09-12 10:00:00|24.42|24.06|24.46|24.1|24.47|24.11|24.42|24.06|15
1599905100000|2020-09-12 10:05:00|24.45|24.09|24.43|24.07|24.46|24.1|24.43|24.07|15
1599905400000|2020-09-12 10:10:00|24.44|24.08|24.42|24.06|24.44|24.08|24.42|24.06|9
1599905700000|2020-09-12 10:15:00|24.43|24.07|24.41|24.05|24.43|24.07|24.41|24.05|7
1599906000000|2020-09-12 10:20:00|24.42|24.06|24.42|24.06|24.43|24.07|24.41|24.05|9
1599906300000|2020-09-12 10:25:00|24.41|24.05|24.41|24.05|24.41|24.05|24.41|24.05|1
1599906600000|2020-09-12 10:30:00|24.4|24.04|24.4|24.04|24.41|24.05|24.4|24.04|11
1599906900000|2020-09-12 10:35:00|24.41|24.05|24.39|24.03|24.41|24.05|24.39|24.03|17
1599907200000|2020-09-12 10:40:00|24.4|24.04|24.39|24.03|24.4|24.04|24.39|24.03|8
1599907500000|2020-09-12 10:45:00|24.38|24.02|24.39|24.03|24.39|24.03|24.38|24.02|4
1599907800000|2020-09-12 10:50:00|24.38|24.02|24.38|24.02|24.39|24.03|24.38|24.02|3
1599908100000|2020-09-12 10:55:00|24.37|24.01|24.39|24.03|24.4|24.04|24.37|24.01|7
1599908400000|2020-09-12 11:00:00|24.38|24.02|24.41|24.05|24.41|24.05|24.37|24.01|14
1599908700000|2020-09-12 11:05:00|24.42|24.06|24.41|24.05|24.43|24.07|24.41|24.05|8
1599909000000|2020-09-12 11:10:00|24.42|24.06|24.42|24.06|24.42|24.06|24.41|24.05|11
1599909300000|2020-09-12 11:15:00|24.41|24.05|24.4|24.04|24.42|24.06|24.39|24.03|18
1599909600000|2020-09-12 11:20:00|24.39|24.03|24.4|24.04|24.41|24.05|24.39|24.03|14
1599909900000|2020-09-12 11:25:00|24.39|24.03|24.42|24.06|24.43|24.07|24.39|24.03|14
1599910200000|2020-09-12 11:30:00|24.43|24.07|24.42|24.06|24.44|24.08|24.41|24.05|22
1599910500000|2020-09-12 11:35:00|24.41|24.05|24.41|24.05|24.42|24.06|24.41|24.05|19
1599910800000|2020-09-12 11:40:00|24.42|24.06|24.4|24.04|24.42|24.06|24.4|24.04|11
1599911100000|2020-09-12 11:45:00|24.41|24.05|24.41|24.05|24.42|24.06|24.4|24.04|47
1599911400000|2020-09-12 11:50:00|24.42|24.06|24.42|24.06|24.42|24.06|24.41|24.05|15
1599911700000|2020-09-12 11:55:00|24.43|24.07|24.42|24.06|24.43|24.07|24.42|24.06|2
1599912000000|2020-09-12 12:00:00|24.41|24.05|24.4|24.04|24.41|24.05|24.39|24.03|10
1599912300000|2020-09-12 12:05:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|2
1599912600000|2020-09-12 12:10:00|24.39|24.03|24.37|24.01|24.4|24.04|24.36|24|27
1599912900000|2020-09-12 12:15:00|24.36|24|24.38|24.02|24.38|24.02|24.35|23.99|33
1599913200000|2020-09-12 12:20:00|24.37|24.01|24.39|24.03|24.39|24.03|24.37|24.01|19
1599913500000|2020-09-12 12:25:00|24.38|24.02|24.37|24.01|24.39|24.03|24.37|24.01|8
1599913800000|2020-09-12 12:30:00|24.36|24|24.35|23.99|24.36|24|24.35|23.99|6
1599914100000|2020-09-12 12:35:00|24.36|24|24.38|24.02|24.38|24.02|24.36|24|11
1599914400000|2020-09-12 12:40:00|24.37|24.01|24.34|23.98|24.37|24.01|24.34|23.98|46
1599914700000|2020-09-12 12:45:00|24.33|23.97|24.35|23.99|24.35|23.99|24.33|23.97|31
1599915000000|2020-09-12 12:50:00|24.36|24|24.36|24|24.36|24|24.35|23.99|13
1599915300000|2020-09-12 12:55:00|24.35|23.99|24.35|23.99|24.36|24|24.34|23.98|17
1599915600000|2020-09-12 13:00:00|24.34|23.98|24.35|23.99|24.36|24|24.34|23.98|8
1599915900000|2020-09-12 13:05:00|24.36|24|24.38|24.02|24.38|24.02|24.36|24|9
1599916200000|2020-09-12 13:10:00|24.37|24.01|24.39|24.03|24.39|24.03|24.35|23.99|21
1599916500000|2020-09-12 13:15:00|24.38|24.02|24.37|24.01|24.38|24.02|24.36|24|8
1599916800000|2020-09-12 13:20:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|10
1599917100000|2020-09-12 13:25:00|24.36|24|24.38|24.02|24.38|24.02|24.36|24|13
1599917400000|2020-09-12 13:30:00|24.37|24.01|24.3|23.94|24.37|24.01|24.29|23.93|34
1599917700000|2020-09-12 13:35:00|24.29|23.93|24.23|23.87|24.3|23.94|24.22|23.86|65
1599918000000|2020-09-12 13:40:00|24.22|23.86|24.24|23.88|24.27|23.91|24.22|23.86|79
1599918300000|2020-09-12 13:45:00|24.25|23.89|24.24|23.88|24.25|23.89|24.23|23.87|86
1599918600000|2020-09-12 13:50:00|24.25|23.89|24.26|23.9|24.27|23.91|24.24|23.88|22
1599918900000|2020-09-12 13:55:00|24.25|23.89|24.26|23.9|24.26|23.9|24.24|23.88|22
1599919200000|2020-09-12 14:00:00|24.27|23.91|24.23|23.87|24.27|23.91|24.22|23.86|39
1599919500000|2020-09-12 14:05:00|24.22|23.86|24.27|23.91|24.27|23.91|24.22|23.86|8
1599919800000|2020-09-12 14:10:00|24.26|23.9|24.27|23.91|24.27|23.91|24.25|23.89|10
1599920100000|2020-09-12 14:15:00|24.26|23.9|24.34|23.98|24.34|23.98|24.26|23.9|95
1599920400000|2020-09-12 14:20:00|24.35|23.99|24.37|24.01|24.38|24.02|24.35|23.99|38
1599920700000|2020-09-12 14:25:00|24.38|24.02|24.4|24.04|24.4|24.04|24.37|24.01|35
1599921000000|2020-09-12 14:30:00|24.39|24.03|24.37|24.01|24.4|24.04|24.37|24.01|17
1599921300000|2020-09-12 14:35:00|24.38|24.02|24.39|24.03|24.41|24.05|24.38|24.02|60
1599921600000|2020-09-12 14:40:00|24.4|24.04|24.4|24.04|24.41|24.05|24.39|24.03|15
1599921900000|2020-09-12 14:45:00|24.39|24.03|24.39|24.03|24.39|24.03|24.38|24.02|99
1599922200000|2020-09-12 14:50:00|24.38|24.02|24.4|24.04|24.4|24.04|24.38|24.02|9
1599922500000|2020-09-12 14:55:00|24.41|24.05|24.41|24.05|24.42|24.06|24.4|24.04|29
1599922800000|2020-09-12 15:00:00|24.4|24.04|24.39|24.03|24.4|24.04|24.38|24.02|16
1599923100000|2020-09-12 15:05:00|24.4|24.04|24.41|24.05|24.41|24.05|24.38|24.02|40
1599923400000|2020-09-12 15:10:00|24.4|24.04|24.44|24.08|24.44|24.08|24.4|24.04|13
1599923700000|2020-09-12 15:15:00|24.43|24.07|24.43|24.07|24.43|24.07|24.42|24.06|9
1599924000000|2020-09-12 15:20:00|24.42|24.06|24.42|24.06|24.43|24.07|24.41|24.05|9
1599924300000|2020-09-12 15:25:00|24.43|24.07|24.44|24.08|24.44|24.08|24.43|24.07|30
1599924600000|2020-09-12 15:30:00|24.43|24.07|24.4|24.04|24.44|24.08|24.4|24.04|20
1599924900000|2020-09-12 15:35:00|24.39|24.03|24.44|24.08|24.44|24.08|24.39|24.03|28
1599925200000|2020-09-12 15:40:00|24.45|24.09|24.44|24.08|24.45|24.09|24.44|24.08|10
1599925500000|2020-09-12 15:45:00|24.43|24.07|24.44|24.08|24.44|24.08|24.42|24.06|10
1599925800000|2020-09-12 15:50:00|24.43|24.07|24.41|24.05|24.44|24.08|24.4|24.04|21
1599926100000|2020-09-12 15:55:00|24.4|24.04|24.43|24.07|24.43|24.07|24.4|24.04|32
1599926400000|2020-09-12 16:00:00|24.42|24.06|24.43|24.07|24.44|24.08|24.42|24.06|8
1599926700000|2020-09-12 16:05:00|24.44|24.08|24.45|24.09|24.45|24.09|24.42|24.06|16
1599927000000|2020-09-12 16:10:00|24.44|24.08|24.46|24.1|24.46|24.1|24.44|24.08|3
1599927300000|2020-09-12 16:15:00|24.45|24.09|24.45|24.09|24.47|24.11|24.44|24.08|7
1599927600000|2020-09-12 16:20:00|24.46|24.1|24.46|24.1|24.46|24.1|24.45|24.09|19
1599927900000|2020-09-12 16:25:00|24.45|24.09|24.45|24.09|24.46|24.1|24.44|24.08|13
1599928200000|2020-09-12 16:30:00|24.46|24.1|24.47|24.11|24.47|24.11|24.45|24.09|22
1599928500000|2020-09-12 16:35:00|24.46|24.1|24.45|24.09|24.47|24.11|24.45|24.09|4
1599928800000|2020-09-12 16:40:00|24.44|24.08|24.46|24.1|24.46|24.1|24.44|24.08|7
1599929100000|2020-09-12 16:45:00|24.47|24.11|24.46|24.1|24.47|24.11|24.46|24.1|6
1599929400000|2020-09-12 16:50:00|24.47|24.11|24.46|24.1|24.47|24.11|24.46|24.1|4
1599929700000|2020-09-12 16:55:00|24.47|24.11|24.47|24.11|24.47|24.11|24.46|24.1|9
1599930000000|2020-09-12 17:00:00|24.46|24.1|24.45|24.09|24.47|24.11|24.45|24.09|8
1599930300000|2020-09-12 17:05:00|24.46|24.1|24.46|24.1|24.47|24.11|24.45|24.09|5
1599930600000|2020-09-12 17:10:00|24.47|24.11|24.46|24.1|24.47|24.11|24.46|24.1|14
1599930900000|2020-09-12 17:15:00|24.47|24.11|24.47|24.11|24.47|24.11|24.46|24.1|13
1599931200000|2020-09-12 17:20:00|24.46|24.1|24.47|24.11|24.48|24.12|24.46|24.1|20
1599931500000|2020-09-12 17:25:00|24.48|24.12|24.47|24.11|24.48|24.12|24.47|24.11|4
1599931800000|2020-09-12 17:30:00|24.46|24.1|24.49|24.13|24.49|24.13|24.46|24.1|10
1599932100000|2020-09-12 17:35:00|24.48|24.12|24.52|24.16|24.52|24.16|24.48|24.12|23
1599932400000|2020-09-12 17:40:00|24.53|24.17|24.52|24.16|24.53|24.17|24.52|24.16|10
1599932700000|2020-09-12 17:45:00|24.53|24.17|24.51|24.15|24.53|24.17|24.51|24.15|11
1599933000000|2020-09-12 17:50:00|24.5|24.14|24.52|24.16|24.53|24.17|24.48|24.12|24
1599933300000|2020-09-12 17:55:00|24.53|24.17|24.55|24.19|24.55|24.19|24.53|24.17|19
1599933600000|2020-09-12 18:00:00|24.54|24.18|24.62|24.26|24.62|24.26|24.54|24.18|25
1599933900000|2020-09-12 18:05:00|24.63|24.27|24.59|24.23|24.64|24.28|24.56|24.2|36
1599934200000|2020-09-12 18:10:00|24.61|24.25|24.69|24.33|24.69|24.33|24.61|24.25|41
1599934500000|2020-09-12 18:15:00|24.68|24.32|24.8|24.44|24.8|24.44|24.66|24.3|72
1599934800000|2020-09-12 18:20:00|24.79|24.43|24.85|24.49|24.89|24.53|24.79|24.43|128
1599935100000|2020-09-12 18:25:00|24.86|24.5|24.85|24.49|24.87|24.51|24.8|24.44|45
1599935400000|2020-09-12 18:30:00|24.86|24.5|24.8|24.44|24.88|24.52|24.77|24.41|62
1599935700000|2020-09-12 18:35:00|24.79|24.43|24.79|24.43|24.86|24.5|24.78|24.42|58
1599936000000|2020-09-12 18:40:00|24.8|24.44|24.78|24.42|24.81|24.45|24.77|24.41|55
1599936300000|2020-09-12 18:45:00|24.79|24.43|24.89|24.53|24.89|24.53|24.79|24.43|49
1599936600000|2020-09-12 18:50:00|24.88|24.52|24.96|24.6|24.96|24.6|24.88|24.52|31
1599936900000|2020-09-12 18:55:00|24.97|24.61|24.9|24.54|24.97|24.61|24.88|24.52|51
1599937200000|2020-09-12 19:00:00|24.91|24.55|24.92|24.56|24.99|24.63|24.91|24.55|43
1599937500000|2020-09-12 19:05:00|24.93|24.57|24.92|24.56|24.93|24.57|24.87|24.51|26
1599937800000|2020-09-12 19:10:00|24.91|24.55|24.87|24.51|24.96|24.6|24.86|24.5|71
1599938100000|2020-09-12 19:15:00|24.88|24.52|24.93|24.57|24.98|24.62|24.88|24.52|50
1599938400000|2020-09-12 19:20:00|24.92|24.56|24.92|24.56|24.94|24.58|24.9|24.54|35
1599938700000|2020-09-12 19:25:00|24.91|24.55|24.9|24.54|24.92|24.56|24.85|24.49|26
1599939000000|2020-09-12 19:30:00|24.91|24.55|24.92|24.56|24.94|24.58|24.89|24.53|28
1599939300000|2020-09-12 19:35:00|24.93|24.57|24.95|24.59|24.96|24.6|24.92|24.56|17
1599939600000|2020-09-12 19:40:00|24.94|24.58|24.99|24.63|25.01|24.65|24.94|24.58|44
1599939900000|2020-09-12 19:45:00|25|24.64|24.98|24.62|25.01|24.65|24.98|24.62|17
1599940200000|2020-09-12 19:50:00|24.99|24.63|25.01|24.65|25.01|24.65|24.93|24.57|23
1599940500000|2020-09-12 19:55:00|25.02|24.66|25.04|24.68|25.05|24.69|25.02|24.66|8
1599940800000|2020-09-12 20:00:00|25.05|24.69|25.02|24.66|25.06|24.7|25.01|24.65|22
1599941100000|2020-09-12 20:05:00|25.01|24.65|25|24.64|25.02|24.66|24.98|24.62|20
1599941400000|2020-09-12 20:10:00|24.99|24.63|25|24.64|25|24.64|24.98|24.62|16
1599941700000|2020-09-12 20:15:00|24.99|24.63|24.96|24.6|25|24.64|24.96|24.6|12
1599942000000|2020-09-12 20:20:00|24.95|24.59|24.96|24.6|24.98|24.62|24.94|24.58|24
1599942300000|2020-09-12 20:25:00|24.97|24.61|24.97|24.61|24.98|24.62|24.95|24.59|35
1599942600000|2020-09-12 20:30:00|24.96|24.6|24.96|24.6|24.97|24.61|24.95|24.59|25
1599942900000|2020-09-12 20:35:00|24.97|24.61|24.95|24.59|24.99|24.63|24.95|24.59|15
1599943200000|2020-09-12 20:40:00|24.96|24.6|24.96|24.6|24.96|24.6|24.94|24.58|25
1599943500000|2020-09-12 20:45:00|24.95|24.59|24.89|24.53|24.95|24.59|24.88|24.52|13
1599943800000|2020-09-12 20:50:00|24.88|24.52|24.87|24.51|24.88|24.52|24.85|24.49|24
1599944100000|2020-09-12 20:55:00|24.88|24.52|24.88|24.52|24.91|24.55|24.86|24.5|125
1599944400000|2020-09-12 21:00:00|24.89|24.53|24.93|24.57|24.94|24.58|24.89|24.53|15
1599944700000|2020-09-12 21:05:00|24.92|24.56|24.9|24.54|24.92|24.56|24.9|24.54|21
1599945000000|2020-09-12 21:10:00|24.91|24.55|24.87|24.51|24.91|24.55|24.86|24.5|13
1599945300000|2020-09-12 21:15:00|24.88|24.52|24.91|24.55|24.91|24.55|24.88|24.52|8
1599945600000|2020-09-12 21:20:00|24.92|24.56|24.92|24.56|24.92|24.56|24.91|24.55|3
1599945900000|2020-09-12 21:25:00|24.91|24.55|24.93|24.57|24.93|24.57|24.91|24.55|7
1599946200000|2020-09-12 21:30:00|24.94|24.58|24.95|24.59|24.95|24.59|24.93|24.57|10
1599946500000|2020-09-12 21:35:00|24.94|24.58|24.95|24.59|24.96|24.6|24.94|24.58|10
1599946800000|2020-09-12 21:40:00|24.96|24.6|24.98|24.62|24.99|24.63|24.96|24.6|19
1599947100000|2020-09-12 21:45:00|24.99|24.63|25.02|24.66|25.02|24.66|24.99|24.63|16
1599947400000|2020-09-12 21:50:00|25.01|24.65|24.99|24.63|25.02|24.66|24.99|24.63|9
1599947700000|2020-09-12 21:55:00|24.98|24.62|24.93|24.57|24.98|24.62|24.93|24.57|10
1599948000000|2020-09-12 22:00:00|24.94|24.58|24.97|24.61|24.97|24.61|24.93|24.57|10
1599948300000|2020-09-12 22:05:00|24.96|24.6|24.96|24.6|24.96|24.6|24.95|24.59|23
1599948600000|2020-09-12 22:10:00|24.95|24.59|24.92|24.56|24.96|24.6|24.92|24.56|16
1599948900000|2020-09-12 22:15:00|24.91|24.55|24.91|24.55|24.92|24.56|24.88|24.52|15
1599949200000|2020-09-12 22:20:00|24.9|24.54|24.9|24.54|24.92|24.56|24.89|24.53|11
1599949500000|2020-09-12 22:25:00|24.89|24.53|24.9|24.54|24.91|24.55|24.89|24.53|32
1599949800000|2020-09-12 22:30:00|24.89|24.53|24.88|24.52|24.9|24.54|24.87|24.51|16
1599950100000|2020-09-12 22:35:00|24.87|24.51|24.87|24.51|24.88|24.52|24.87|24.51|25
1599950400000|2020-09-12 22:40:00|24.86|24.5|24.89|24.53|24.89|24.53|24.86|24.5|14
1599950700000|2020-09-12 22:45:00|24.88|24.52|24.87|24.51|24.89|24.53|24.86|24.5|36
1599951000000|2020-09-12 22:50:00|24.88|24.52|24.87|24.51|24.88|24.52|24.87|24.51|10
1599951300000|2020-09-12 22:55:00|24.88|24.52|24.92|24.56|24.92|24.56|24.87|24.51|25
1599951600000|2020-09-12 23:00:00|24.93|24.57|24.91|24.55|24.93|24.57|24.89|24.53|13
1599951900000|2020-09-12 23:05:00|24.9|24.54|24.91|24.55|24.92|24.56|24.9|24.54|6
1599952200000|2020-09-12 23:10:00|24.92|24.56|24.91|24.55|24.92|24.56|24.91|24.55|2
1599952500000|2020-09-12 23:15:00|24.9|24.54|24.89|24.53|24.91|24.55|24.89|24.53|8
1599952800000|2020-09-12 23:20:00|24.9|24.54|24.9|24.54|24.94|24.58|24.9|24.54|29
1599953100000|2020-09-12 23:25:00|24.89|24.53|24.9|24.54|24.9|24.54|24.89|24.53|2
1599953400000|2020-09-12 23:30:00|24.91|24.55|24.91|24.55|24.92|24.56|24.91|24.55|9
1599953700000|2020-09-12 23:35:00|24.92|24.56|24.93|24.57|24.94|24.58|24.91|24.55|42
1599954000000|2020-09-12 23:40:00|24.92|24.56|24.91|24.55|24.92|24.56|24.89|24.53|20
1599954300000|2020-09-12 23:45:00|24.9|24.54|24.92|24.56|24.93|24.57|24.9|24.54|7
1599954600000|2020-09-12 23:50:00|24.93|24.57|24.97|24.61|24.99|24.63|24.92|24.56|29
1599954900000|2020-09-12 23:55:00|24.98|24.62|24.94|24.58|24.98|24.62|24.94|24.58|19
1599955200000|2020-09-13 00:00:00|24.95|24.59|24.96|24.6|24.98|24.62|24.95|24.59|22
1599955500000|2020-09-13 00:05:00|24.97|24.61|24.94|24.58|24.97|24.61|24.94|24.58|18
1599955800000|2020-09-13 00:10:00|24.93|24.57|24.9|24.54|24.93|24.57|24.89|24.53|48
1599956100000|2020-09-13 00:15:00|24.89|24.53|24.98|24.62|24.98|24.62|24.89|24.53|24
1599956400000|2020-09-13 00:20:00|24.97|24.61|24.97|24.61|24.98|24.62|24.95|24.59|21
1599956700000|2020-09-13 00:25:00|24.96|24.6|24.94|24.58|24.99|24.63|24.94|24.58|24
1599957000000|2020-09-13 00:30:00|24.93|24.57|24.99|24.63|24.99|24.63|24.93|24.57|31
1599957300000|2020-09-13 00:35:00|24.98|24.62|24.99|24.63|24.99|24.63|24.97|24.61|14
1599957600000|2020-09-13 00:40:00|24.98|24.62|24.92|24.56|24.98|24.62|24.92|24.56|33
1599957900000|2020-09-13 00:45:00|24.91|24.55|24.93|24.57|24.93|24.57|24.91|24.55|9
1599958200000|2020-09-13 00:50:00|24.94|24.58|24.93|24.57|24.96|24.6|24.93|24.57|14
1599958500000|2020-09-13 00:55:00|24.92|24.56|24.96|24.6|24.98|24.62|24.91|24.55|25
1599958800000|2020-09-13 01:00:00|24.97|24.61|24.97|24.61|24.97|24.61|24.96|24.6|27
1599959100000|2020-09-13 01:05:00|24.98|24.62|24.97|24.61|24.99|24.63|24.97|24.61|26
1599959400000|2020-09-13 01:10:00|24.98|24.62|24.97|24.61|24.98|24.62|24.96|24.6|10
1599959700000|2020-09-13 01:15:00|24.96|24.6|24.98|24.62|25|24.64|24.96|24.6|21
1599960000000|2020-09-13 01:20:00|24.97|24.61|24.93|24.57|24.99|24.63|24.91|24.55|17
1599960300000|2020-09-13 01:25:00|24.92|24.56|24.9|24.54|24.93|24.57|24.9|24.54|19
1599960600000|2020-09-13 01:30:00|24.89|24.53|24.92|24.56|24.92|24.56|24.89|24.53|8
1599960900000|2020-09-13 01:35:00|24.91|24.55|24.92|24.56|24.93|24.57|24.91|24.55|20
1599961200000|2020-09-13 01:40:00|24.93|24.57|24.92|24.56|24.93|24.57|24.9|24.54|16
1599961500000|2020-09-13 01:45:00|24.93|24.57|24.97|24.61|24.97|24.61|24.91|24.55|26
1599961800000|2020-09-13 01:50:00|24.96|24.6|24.96|24.6|24.97|24.61|24.95|24.59|17
1599962100000|2020-09-13 01:55:00|24.95|24.59|24.93|24.57|24.96|24.6|24.92|24.56|13
1599962400000|2020-09-13 02:00:00|24.92|24.56|24.93|24.57|24.94|24.58|24.92|24.56|18
1599962700000|2020-09-13 02:05:00|24.94|24.58|24.93|24.57|24.94|24.58|24.93|24.57|10
1599963000000|2020-09-13 02:10:00|24.94|24.58|24.94|24.58|24.94|24.58|24.93|24.57|9
1599963300000|2020-09-13 02:15:00|24.93|24.57|24.95|24.59|24.95|24.59|24.93|24.57|27
1599963600000|2020-09-13 02:20:00|24.94|24.58|24.95|24.59|24.95|24.59|24.94|24.58|6
1599963900000|2020-09-13 02:25:00|24.94|24.58|25|24.64|25|24.64|24.94|24.58|13
1599964200000|2020-09-13 02:30:00|24.99|24.63|24.99|24.63|25|24.64|24.98|24.62|9
1599964500000|2020-09-13 02:35:00|25|24.64|25|24.64|25.01|24.65|24.99|24.63|11
1599964800000|2020-09-13 02:40:00|25.01|24.65|24.99|24.63|25.02|24.66|24.99|24.63|9
1599965100000|2020-09-13 02:45:00|25|24.64|24.99|24.63|25|24.64|24.99|24.63|8
1599965400000|2020-09-13 02:50:00|25|24.64|24.99|24.63|25.01|24.65|24.98|24.62|21
1599965700000|2020-09-13 02:55:00|24.98|24.62|24.97|24.61|24.98|24.62|24.96|24.6|12
1599966000000|2020-09-13 03:00:00|24.98|24.62|25.02|24.66|25.03|24.67|24.98|24.62|9
1599966300000|2020-09-13 03:05:00|25.03|24.67|25.03|24.67|25.03|24.67|25.01|24.65|15
1599966600000|2020-09-13 03:10:00|25.02|24.66|25.01|24.65|25.03|24.67|25.01|24.65|10
1599966900000|2020-09-13 03:15:00|25|24.64|25.02|24.66|25.04|24.68|25|24.64|17
1599967200000|2020-09-13 03:20:00|25.03|24.67|25.03|24.67|25.04|24.68|25.02|24.66|13
1599967500000|2020-09-13 03:25:00|25.04|24.68|25.1|24.74|25.13|24.77|25.03|24.67|29
1599967800000|2020-09-13 03:30:00|25.09|24.73|25.15|24.79|25.16|24.8|25.09|24.73|25
1599968100000|2020-09-13 03:35:00|25.14|24.78|25.19|24.83|25.19|24.83|25.14|24.78|36
1599968400000|2020-09-13 03:40:00|25.2|24.84|25.23|24.87|25.23|24.87|25.19|24.83|34
1599968700000|2020-09-13 03:45:00|25.22|24.86|25.25|24.89|25.26|24.9|25.19|24.83|20
1599969000000|2020-09-13 03:50:00|25.26|24.9|25.39|25.03|25.39|25.03|25.26|24.9|23
1599969300000|2020-09-13 03:55:00|25.4|25.04|25.46|25.1|25.54|25.18|25.37|25.01|114
1599969600000|2020-09-13 04:00:00|25.47|25.11|25.34|24.98|25.53|25.17|25.32|24.96|97
1599969900000|2020-09-13 04:05:00|25.35|24.99|25.38|25.02|25.39|25.03|25.34|24.98|28
1599970200000|2020-09-13 04:10:00|25.39|25.03|25.46|25.1|25.5|25.14|25.38|25.02|62
1599970500000|2020-09-13 04:15:00|25.45|25.09|25.41|25.05|25.45|25.09|25.39|25.03|43
1599970800000|2020-09-13 04:20:00|25.42|25.06|25.34|24.98|25.43|25.07|25.34|24.98|35
1599971100000|2020-09-13 04:25:00|25.35|24.99|25.39|25.03|25.41|25.05|25.35|24.99|23
1599971400000|2020-09-13 04:30:00|25.38|25.02|25.35|24.99|25.39|25.03|25.34|24.98|44
1599971700000|2020-09-13 04:35:00|25.36|25|25.39|25.03|25.4|25.04|25.35|24.99|28
1599972000000|2020-09-13 04:40:00|25.38|25.02|25.37|25.01|25.39|25.03|25.36|25|27
1599972300000|2020-09-13 04:45:00|25.38|25.02|25.32|24.96|25.4|25.04|25.32|24.96|24
1599972600000|2020-09-13 04:50:00|25.33|24.97|25.33|24.97|25.36|25|25.33|24.97|46
1599972900000|2020-09-13 04:55:00|25.32|24.96|25.33|24.97|25.33|24.97|25.31|24.95|30
1599973200000|2020-09-13 05:00:00|25.32|24.96|25.32|24.96|25.33|24.97|25.31|24.95|45
1599973500000|2020-09-13 05:05:00|25.31|24.95|25.37|25.01|25.37|25.01|25.31|24.95|17
1599973800000|2020-09-13 05:10:00|25.38|25.02|25.35|24.99|25.39|25.03|25.35|24.99|50
1599974100000|2020-09-13 05:15:00|25.34|24.98|25.37|25.01|25.38|25.02|25.33|24.97|72
1599974400000|2020-09-13 05:20:00|25.36|25|25.37|25.01|25.37|25.01|25.35|24.99|38
1599974700000|2020-09-13 05:25:00|25.36|25|25.36|25|25.37|25.01|25.35|24.99|35
1599975000000|2020-09-13 05:30:00|25.35|24.99|25.33|24.97|25.35|24.99|25.32|24.96|75
1599975300000|2020-09-13 05:35:00|25.34|24.98|25.34|24.98|25.35|24.99|25.33|24.97|41
1599975600000|2020-09-13 05:40:00|25.33|24.97|25.3|24.94|25.34|24.98|25.3|24.94|24
1599975900000|2020-09-13 05:45:00|25.31|24.95|25.36|25|25.36|25|25.31|24.95|22
1599976200000|2020-09-13 05:50:00|25.37|25.01|25.43|25.07|25.43|25.07|25.37|25.01|29
1599976500000|2020-09-13 05:55:00|25.42|25.06|25.34|24.98|25.42|25.06|25.34|24.98|18
1599976800000|2020-09-13 06:00:00|25.35|24.99|25.44|25.08|25.44|25.08|25.35|24.99|54
1599977100000|2020-09-13 06:05:00|25.43|25.07|25.4|25.04|25.44|25.08|25.38|25.02|11
1599977400000|2020-09-13 06:10:00|25.41|25.05|25.38|25.02|25.42|25.06|25.37|25.01|36
1599977700000|2020-09-13 06:15:00|25.39|25.03|25.39|25.03|25.39|25.03|25.38|25.02|3
1599978000000|2020-09-13 06:20:00|25.38|25.02|25.39|25.03|25.4|25.04|25.38|25.02|28
1599978300000|2020-09-13 06:25:00|25.38|25.02|25.36|25|25.38|25.02|25.36|25|5
1599978600000|2020-09-13 06:30:00|25.35|24.99|25.32|24.96|25.36|25|25.32|24.96|20
1599978900000|2020-09-13 06:35:00|25.33|24.97|25.32|24.96|25.33|24.97|25.3|24.94|36
1599979200000|2020-09-13 06:40:00|25.31|24.95|25.31|24.95|25.32|24.96|25.29|24.93|13
1599979500000|2020-09-13 06:45:00|25.3|24.94|25.3|24.94|25.31|24.95|25.3|24.94|11
1599979800000|2020-09-13 06:50:00|25.31|24.95|25.31|24.95|25.32|24.96|25.3|24.94|35
1599980100000|2020-09-13 06:55:00|25.3|24.94|25.29|24.93|25.31|24.95|25.26|24.9|44
1599980400000|2020-09-13 07:00:00|25.28|24.92|25.3|24.94|25.31|24.95|25.27|24.91|17
1599980700000|2020-09-13 07:05:00|25.29|24.93|25.29|24.93|25.3|24.94|25.27|24.91|21
1599981000000|2020-09-13 07:10:00|25.3|24.94|25.28|24.92|25.31|24.95|25.28|24.92|43
1599981300000|2020-09-13 07:15:00|25.29|24.93|25.3|24.94|25.31|24.95|25.28|24.92|18
1599981600000|2020-09-13 07:20:00|25.29|24.93|25.32|24.96|25.32|24.96|25.28|24.92|20
1599981900000|2020-09-13 07:25:00|25.31|24.95|25.32|24.96|25.32|24.96|25.31|24.95|78
1599982200000|2020-09-13 07:30:00|25.31|24.95|25.32|24.96|25.34|24.98|25.31|24.95|18
1599982500000|2020-09-13 07:35:00|25.31|24.95|25.32|24.96|25.32|24.96|25.3|24.94|26
1599982800000|2020-09-13 07:40:00|25.31|24.95|25.33|24.97|25.33|24.97|25.3|24.94|13
1599983100000|2020-09-13 07:45:00|25.34|24.98|25.36|25|25.36|25|25.33|24.97|7
1599983400000|2020-09-13 07:50:00|25.37|25.01|25.39|25.03|25.39|25.03|25.37|25.01|13
1599983700000|2020-09-13 07:55:00|25.38|25.02|25.39|25.03|25.39|25.03|25.38|25.02|32
1599984000000|2020-09-13 08:00:00|25.4|25.04|25.42|25.06|25.42|25.06|25.39|25.03|13
1599984300000|2020-09-13 08:05:00|25.43|25.07|25.43|25.07|25.47|25.11|25.42|25.06|25
1599984600000|2020-09-13 08:10:00|25.42|25.06|25.33|24.97|25.42|25.06|25.33|24.97|28
1599984900000|2020-09-13 08:15:00|25.34|24.98|25.3|24.94|25.34|24.98|25.29|24.93|22
1599985200000|2020-09-13 08:20:00|25.31|24.95|25.31|24.95|25.32|24.96|25.29|24.93|11
1599985500000|2020-09-13 08:25:00|25.3|24.94|25.31|24.95|25.31|24.95|25.29|24.93|22
1599985800000|2020-09-13 08:30:00|25.3|24.94|25.29|24.93|25.31|24.95|25.28|24.92|16
1599986100000|2020-09-13 08:35:00|25.28|24.92|25.31|24.95|25.31|24.95|25.28|24.92|58
1599986400000|2020-09-13 08:40:00|25.3|24.94|25.29|24.93|25.31|24.95|25.28|24.92|16
1599986700000|2020-09-13 08:45:00|25.3|24.94|25.29|24.93|25.3|24.94|25.28|24.92|14
1599987000000|2020-09-13 08:50:00|25.28|24.92|25.25|24.89|25.28|24.92|25.24|24.88|26
1599987300000|2020-09-13 08:55:00|25.26|24.9|25.28|24.92|25.29|24.93|25.26|24.9|89
1599987600000|2020-09-13 09:00:00|25.29|24.93|25.27|24.91|25.29|24.93|25.26|24.9|13
1599987900000|2020-09-13 09:05:00|25.26|24.9|25.26|24.9|25.27|24.91|25.25|24.89|19
1599988200000|2020-09-13 09:10:00|25.25|24.89|25.27|24.91|25.27|24.91|25.25|24.89|3
1599988500000|2020-09-13 09:15:00|25.28|24.92|25.25|24.89|25.29|24.93|25.24|24.88|36
1599988800000|2020-09-13 09:20:00|25.24|24.88|25.25|24.89|25.26|24.9|25.24|24.88|12
1599989100000|2020-09-13 09:25:00|25.26|24.9|25.21|24.85|25.26|24.9|25.21|24.85|29
1599989400000|2020-09-13 09:30:00|25.2|24.84|25.23|24.87|25.23|24.87|25.2|24.84|8
1599989700000|2020-09-13 09:35:00|25.22|24.86|25.2|24.84|25.23|24.87|25.19|24.83|7
1599990000000|2020-09-13 09:40:00|25.19|24.83|25.2|24.84|25.2|24.84|25.19|24.83|12
1599990300000|2020-09-13 09:45:00|25.19|24.83|25.13|24.77|25.19|24.83|25.03|24.67|98
1599990600000|2020-09-13 09:50:00|25.14|24.78|25.03|24.67|25.14|24.78|25.03|24.67|58
1599990900000|2020-09-13 09:55:00|25.02|24.66|25.03|24.67|25.05|24.69|25|24.64|50
1599991200000|2020-09-13 10:00:00|25.04|24.68|25.06|24.7|25.09|24.73|25.02|24.66|57
1599991500000|2020-09-13 10:05:00|25.05|24.69|24.96|24.6|25.05|24.69|24.95|24.59|29
1599991800000|2020-09-13 10:10:00|24.97|24.61|24.98|24.62|25.02|24.66|24.96|24.6|48
1599992100000|2020-09-13 10:15:00|24.99|24.63|25.02|24.66|25.04|24.68|24.98|24.62|34
1599992400000|2020-09-13 10:20:00|25.03|24.67|24.97|24.61|25.03|24.67|24.94|24.58|53
1599992700000|2020-09-13 10:25:00|24.98|24.62|24.92|24.56|25.02|24.66|24.88|24.52|47
1599993000000|2020-09-13 10:30:00|24.93|24.57|24.95|24.59|25.03|24.67|24.93|24.57|45
1599993300000|2020-09-13 10:35:00|24.96|24.6|25|24.64|25.04|24.68|24.96|24.6|21
1599993600000|2020-09-13 10:40:00|25.01|24.65|25.03|24.67|25.05|24.69|24.99|24.63|41
1599993900000|2020-09-13 10:45:00|25.02|24.66|24.98|24.62|25.02|24.66|24.98|24.62|41
1599994200000|2020-09-13 10:50:00|24.97|24.61|24.96|24.6|25|24.64|24.96|24.6|24
1599994500000|2020-09-13 10:55:00|24.95|24.59|24.95|24.59|24.96|24.6|24.93|24.57|11
1599994800000|2020-09-13 11:00:00|24.94|24.58|25.01|24.65|25.02|24.66|24.93|24.57|24
1599995100000|2020-09-13 11:05:00|25|24.64|24.99|24.63|25.01|24.65|24.98|24.62|14
1599995400000|2020-09-13 11:10:00|25|24.64|25.02|24.66|25.02|24.66|24.99|24.63|13
1599995700000|2020-09-13 11:15:00|25.01|24.65|25.01|24.65|25.02|24.66|24.99|24.63|41
1599996000000|2020-09-13 11:20:00|25|24.64|24.97|24.61|25.01|24.65|24.97|24.61|26
1599996300000|2020-09-13 11:25:00|24.96|24.6|24.97|24.61|24.97|24.61|24.93|24.57|26
1599996600000|2020-09-13 11:30:00|24.96|24.6|24.8|24.44|24.97|24.61|24.73|24.37|171
1599996900000|2020-09-13 11:35:00|24.81|24.45|24.77|24.41|24.84|24.48|24.76|24.4|84
1599997200000|2020-09-13 11:40:00|24.76|24.4|24.78|24.42|24.78|24.42|24.7|24.34|48
1599997500000|2020-09-13 11:45:00|24.77|24.41|24.7|24.34|24.77|24.41|24.68|24.32|54
1599997800000|2020-09-13 11:50:00|24.69|24.33|24.64|24.28|24.73|24.37|24.6|24.24|73
1599998100000|2020-09-13 11:55:00|24.65|24.29|24.68|24.32|24.72|24.36|24.64|24.28|56
1599998400000|2020-09-13 12:00:00|24.67|24.31|24.66|24.3|24.71|24.35|24.55|24.19|128
1599998700000|2020-09-13 12:05:00|24.67|24.31|24.65|24.29|24.67|24.31|24.58|24.22|93
1599999000000|2020-09-13 12:10:00|24.64|24.28|24.7|24.34|24.72|24.36|24.61|24.25|69
1599999300000|2020-09-13 12:15:00|24.69|24.33|24.61|24.25|24.69|24.33|24.6|24.24|48
1599999600000|2020-09-13 12:20:00|24.6|24.24|24.71|24.35|24.71|24.35|24.6|24.24|68
1599999900000|2020-09-13 12:25:00|24.7|24.34|24.71|24.35|24.72|24.36|24.68|24.32|44
1600000200000|2020-09-13 12:30:00|24.7|24.34|24.69|24.33|24.71|24.35|24.67|24.31|44
1600000500000|2020-09-13 12:35:00|24.68|24.32|24.6|24.24|24.69|24.33|24.6|24.24|31
1600000800000|2020-09-13 12:40:00|24.61|24.25|24.67|24.31|24.67|24.31|24.59|24.23|51
1600001100000|2020-09-13 12:45:00|24.66|24.3|24.68|24.32|24.71|24.35|24.66|24.3|29
1600001400000|2020-09-13 12:50:00|24.67|24.31|24.52|24.16|24.68|24.32|24.49|24.13|66
1600001700000|2020-09-13 12:55:00|24.51|24.15|24.35|23.99|24.52|24.16|24.35|23.99|67
1600002000000|2020-09-13 13:00:00|24.36|24|24.36|24|24.37|24.01|24.19|23.83|181
1600002300000|2020-09-13 13:05:00|24.37|24.01|24.41|24.05|24.42|24.06|24.37|24.01|27
1600002600000|2020-09-13 13:10:00|24.4|24.04|24.43|24.07|24.43|24.07|24.37|24.01|56
1600002900000|2020-09-13 13:15:00|24.44|24.08|24.47|24.11|24.48|24.12|24.44|24.08|46
1600003200000|2020-09-13 13:20:00|24.46|24.1|24.51|24.15|24.51|24.15|24.45|24.09|26
1600003500000|2020-09-13 13:25:00|24.52|24.16|24.52|24.16|24.52|24.16|24.48|24.12|79
1600003800000|2020-09-13 13:30:00|24.51|24.15|24.49|24.13|24.51|24.15|24.48|24.12|21
1600004100000|2020-09-13 13:35:00|24.48|24.12|24.48|24.12|24.49|24.13|24.48|24.12|5
1600004400000|2020-09-13 13:40:00|24.47|24.11|24.51|24.15|24.51|24.15|24.42|24.06|27
1600004700000|2020-09-13 13:45:00|24.5|24.14|24.45|24.09|24.51|24.15|24.45|24.09|52
1600005000000|2020-09-13 13:50:00|24.44|24.08|24.46|24.1|24.47|24.11|24.44|24.08|13
1600005300000|2020-09-13 13:55:00|24.47|24.11|24.47|24.11|24.48|24.12|24.47|24.11|11
1600005600000|2020-09-13 14:00:00|24.46|24.1|24.38|24.02|24.46|24.1|24.36|24|39
1600005900000|2020-09-13 14:05:00|24.37|24.01|24.41|24.05|24.41|24.05|24.36|24|23
1600006200000|2020-09-13 14:10:00|24.4|24.04|24.43|24.07|24.45|24.09|24.39|24.03|28
1600006500000|2020-09-13 14:15:00|24.42|24.06|24.52|24.16|24.52|24.16|24.42|24.06|19
1600006800000|2020-09-13 14:20:00|24.53|24.17|24.47|24.11|24.53|24.17|24.47|24.11|41
1600007100000|2020-09-13 14:25:00|24.46|24.1|24.47|24.11|24.47|24.11|24.45|24.09|10
1600007400000|2020-09-13 14:30:00|24.46|24.1|24.45|24.09|24.46|24.1|24.43|24.07|6
1600007700000|2020-09-13 14:35:00|24.46|24.1|24.51|24.15|24.52|24.16|24.46|24.1|32
1600008000000|2020-09-13 14:40:00|24.5|24.14|24.47|24.11|24.5|24.14|24.45|24.09|32
1600008300000|2020-09-13 14:45:00|24.48|24.12|24.55|24.19|24.56|24.2|24.47|24.11|38
1600008600000|2020-09-13 14:50:00|24.56|24.2|24.52|24.16|24.57|24.21|24.5|24.14|45
1600008900000|2020-09-13 14:55:00|24.51|24.15|24.51|24.15|24.52|24.16|24.5|24.14|31
1600009200000|2020-09-13 15:00:00|24.52|24.16|24.46|24.1|24.52|24.16|24.45|24.09|31
1600009500000|2020-09-13 15:05:00|24.45|24.09|24.47|24.11|24.48|24.12|24.44|24.08|23
1600009800000|2020-09-13 15:10:00|24.46|24.1|24.41|24.05|24.47|24.11|24.39|24.03|48
1600010100000|2020-09-13 15:15:00|24.42|24.06|24.5|24.14|24.5|24.14|24.41|24.05|37
1600010400000|2020-09-13 15:20:00|24.51|24.15|24.53|24.17|24.54|24.18|24.51|24.15|11
1600010700000|2020-09-13 15:25:00|24.52|24.16|24.5|24.14|24.52|24.16|24.49|24.13|15
1600011000000|2020-09-13 15:30:00|24.51|24.15|24.51|24.15|24.52|24.16|24.5|24.14|21
1600011300000|2020-09-13 15:35:00|24.5|24.14|24.5|24.14|24.51|24.15|24.49|24.13|17
1600011600000|2020-09-13 15:40:00|24.49|24.13|24.38|24.02|24.5|24.14|24.37|24.01|52
1600011900000|2020-09-13 15:45:00|24.37|24.01|24.32|23.96|24.37|24.01|24.3|23.94|76
1600012200000|2020-09-13 15:50:00|24.31|23.95|24.28|23.92|24.34|23.98|24.27|23.91|52
1600012500000|2020-09-13 15:55:00|24.27|23.91|24.28|23.92|24.3|23.94|24.23|23.87|62
1600012800000|2020-09-13 16:00:00|24.27|23.91|24.25|23.89|24.27|23.91|24.17|23.81|111
1600013100000|2020-09-13 16:05:00|24.24|23.88|24.21|23.85|24.25|23.89|24.19|23.83|68
1600013400000|2020-09-13 16:10:00|24.2|23.84|24.05|23.69|24.2|23.84|24.04|23.68|121
1600013700000|2020-09-13 16:15:00|24.06|23.7|24.15|23.79|24.18|23.82|24.05|23.69|56
1600014000000|2020-09-13 16:20:00|24.14|23.78|24.07|23.71|24.14|23.78|24.05|23.69|60
1600014300000|2020-09-13 16:25:00|24.06|23.7|24.1|23.74|24.1|23.74|24.03|23.67|47
1600014600000|2020-09-13 16:30:00|24.11|23.75|24.18|23.82|24.18|23.82|24.11|23.75|46
1600014900000|2020-09-13 16:35:00|24.17|23.81|24.07|23.71|24.17|23.81|24.06|23.7|56
1600015200000|2020-09-13 16:40:00|24.06|23.7|24.04|23.68|24.09|23.73|24.04|23.68|35
1600015500000|2020-09-13 16:45:00|24.03|23.67|24.02|23.66|24.07|23.71|24.02|23.66|26
1600015800000|2020-09-13 16:50:00|24.01|23.65|24.01|23.65|24.03|23.67|23.96|23.6|88
1600016100000|2020-09-13 16:55:00|24.02|23.66|24.06|23.7|24.06|23.7|24.01|23.65|27
1600016400000|2020-09-13 17:00:00|24.05|23.69|24.1|23.74|24.14|23.78|24.04|23.68|46
1600016700000|2020-09-13 17:05:00|24.09|23.73|24.04|23.68|24.11|23.75|24.03|23.67|60
1600017000000|2020-09-13 17:10:00|24.03|23.67|24.02|23.66|24.05|23.69|23.97|23.61|68
1600017300000|2020-09-13 17:15:00|24.01|23.65|23.98|23.62|24.02|23.66|23.97|23.61|42
1600017600000|2020-09-13 17:20:00|23.99|23.63|24.05|23.69|24.06|23.7|23.99|23.63|29
1600017900000|2020-09-13 17:25:00|24.06|23.7|24.13|23.77|24.13|23.77|24.06|23.7|24
1600018200000|2020-09-13 17:30:00|24.14|23.78|24.13|23.77|24.14|23.78|24.1|23.74|20
1600018500000|2020-09-13 17:35:00|24.14|23.78|24.16|23.8|24.16|23.8|24.12|23.76|27
1600018800000|2020-09-13 17:40:00|24.17|23.81|24.14|23.78|24.17|23.81|24.14|23.78|56
1600019100000|2020-09-13 17:45:00|24.13|23.77|24.16|23.8|24.17|23.81|24.11|23.75|88
1600019400000|2020-09-13 17:50:00|24.17|23.81|24.16|23.8|24.17|23.81|24.15|23.79|28
1600019700000|2020-09-13 17:55:00|24.17|23.81|24.24|23.88|24.24|23.88|24.17|23.81|58
1600020000000|2020-09-13 18:00:00|24.23|23.87|24.2|23.84|24.23|23.87|24.18|23.82|46
1600020300000|2020-09-13 18:05:00|24.21|23.85|24.2|23.84|24.21|23.85|24.18|23.82|48
1600020600000|2020-09-13 18:10:00|24.21|23.85|24.19|23.83|24.21|23.85|24.19|23.83|9
1600020900000|2020-09-13 18:15:00|24.18|23.82|24.14|23.78|24.19|23.83|24.14|23.78|55
1600021200000|2020-09-13 18:20:00|24.13|23.77|24.18|23.82|24.18|23.82|24.13|23.77|16
1600021500000|2020-09-13 18:25:00|24.17|23.81|24.13|23.77|24.18|23.82|24.1|23.74|27
1600021800000|2020-09-13 18:30:00|24.12|23.76|24.12|23.76|24.13|23.77|24.11|23.75|13
1600022100000|2020-09-13 18:35:00|24.11|23.75|24.09|23.73|24.11|23.75|24.08|23.72|15
1600022400000|2020-09-13 18:40:00|24.08|23.72|24.09|23.73|24.09|23.73|24.07|23.71|14
1600022700000|2020-09-13 18:45:00|24.1|23.74|24.13|23.77|24.14|23.78|24.09|23.73|14
1600023000000|2020-09-13 18:50:00|24.12|23.76|24.1|23.74|24.12|23.76|24.1|23.74|23
1600023300000|2020-09-13 18:55:00|24.11|23.75|24.1|23.74|24.13|23.77|24.1|23.74|46
1600023600000|2020-09-13 19:00:00|24.09|23.73|24.07|23.71|24.1|23.74|24.06|23.7|25
1600023900000|2020-09-13 19:05:00|24.06|23.7|24.08|23.72|24.08|23.72|24.06|23.7|25
1600024200000|2020-09-13 19:10:00|24.07|23.71|24.15|23.79|24.18|23.82|24.07|23.71|87
1600024500000|2020-09-13 19:15:00|24.14|23.78|24.19|23.83|24.19|23.83|24.14|23.78|46
1600024800000|2020-09-13 19:20:00|24.18|23.82|24.2|23.84|24.2|23.84|24.18|23.82|23
1600025100000|2020-09-13 19:25:00|24.19|23.83|24.19|23.83|24.2|23.84|24.18|23.82|13
1600025400000|2020-09-13 19:30:00|24.18|23.82|24.19|23.83|24.2|23.84|24.17|23.81|50
1600025700000|2020-09-13 19:35:00|24.2|23.84|24.17|23.81|24.2|23.84|24.16|23.8|22
1600026000000|2020-09-13 19:40:00|24.18|23.82|24.19|23.83|24.22|23.86|24.18|23.82|16
1600026300000|2020-09-13 19:45:00|24.2|23.84|24.15|23.79|24.2|23.84|24.15|23.79|24
1600026600000|2020-09-13 19:50:00|24.16|23.8|24.2|23.84|24.23|23.87|24.16|23.8|33
1600026900000|2020-09-13 19:55:00|24.19|23.83|24.21|23.85|24.22|23.86|24.19|23.83|29
1600027200000|2020-09-13 20:00:00|24.2|23.84|24.16|23.8|24.2|23.84|24.15|23.79|35
1600027500000|2020-09-13 20:05:00|24.15|23.79|24.17|23.81|24.17|23.81|24.15|23.79|39
1600027800000|2020-09-13 20:10:00|24.18|23.82|24.25|23.89|24.25|23.89|24.18|23.82|24
1600028100000|2020-09-13 20:15:00|24.24|23.88|24.21|23.85|24.26|23.9|24.18|23.82|64
1600028400000|2020-09-13 20:20:00|24.2|23.84|24.22|23.86|24.22|23.86|24.17|23.81|41
1600028700000|2020-09-13 20:25:00|24.21|23.85|24.21|23.85|24.22|23.86|24.19|23.83|39
1600029000000|2020-09-13 20:30:00|24.22|23.86|24.23|23.87|24.23|23.87|24.22|23.86|2
1600029300000|2020-09-13 20:35:00|24.22|23.86|24.21|23.85|24.22|23.86|24.2|23.84|8
1600029600000|2020-09-13 20:40:00|24.22|23.86|24.24|23.88|24.24|23.88|24.22|23.86|13
1600029900000|2020-09-13 20:45:00|24.25|23.89|24.27|23.91|24.27|23.91|24.25|23.89|7
1600030200000|2020-09-13 20:50:00|24.28|23.92|24.31|23.95|24.31|23.95|24.28|23.92|8
1600030500000|2020-09-13 20:55:00|24.3|23.94|24.37|24.01|24.37|24.01|24.3|23.94|10
1600030800000|2020-09-13 21:00:00|24.36|24|24.2|23.84|24.36|24|24.2|23.84|72
1600031100000|2020-09-13 21:05:00|24.21|23.85|24.19|23.83|24.21|23.85|24.18|23.82|6
1600031700000|2020-09-13 21:15:00|24.18|23.82|24.18|23.82|24.18|23.82|24.17|23.81|7
1600032000000|2020-09-13 21:20:00|24.17|23.81|24.23|23.87|24.23|23.87|24.17|23.81|49
1600032300000|2020-09-13 21:25:00|24.24|23.88|24.21|23.85|24.27|23.91|24.21|23.85|20
1600032600000|2020-09-13 21:30:00|24.2|23.84|24.19|23.83|24.21|23.85|24.18|23.82|24
1600032900000|2020-09-13 21:35:00|24.2|23.84|24.23|23.87|24.23|23.87|24.19|23.83|30
1600033200000|2020-09-13 21:40:00|24.22|23.86|24.33|23.97|24.36|24|24.22|23.86|46
1600033500000|2020-09-13 21:45:00|24.34|23.98|24.34|23.98|24.34|23.98|24.33|23.97|43
1600033800000|2020-09-13 21:50:00|24.33|23.97|24.34|23.98|24.34|23.98|24.33|23.97|6
1600034100000|2020-09-13 21:55:00|24.33|23.97|24.31|23.95|24.34|23.98|24.31|23.95|25
1600034400000|2020-09-13 22:00:00|24.3|23.94|24.29|23.93|24.31|23.95|24.29|23.93|46
1600034700000|2020-09-13 22:05:00|24.3|23.94|24.29|23.93|24.31|23.95|24.29|23.93|4
1600035000000|2020-09-13 22:10:00|24.28|23.92|24.29|23.93|24.29|23.93|24.26|23.9|22
1600035300000|2020-09-13 22:15:00|24.28|23.92|24.35|23.99|24.36|24|24.28|23.92|70
1600035600000|2020-09-13 22:20:00|24.36|24|24.37|24.01|24.38|24.02|24.36|24|18
1600035900000|2020-09-13 22:25:00|24.36|24|24.34|23.98|24.37|24.01|24.34|23.98|35
1600036200000|2020-09-13 22:30:00|24.33|23.97|24.31|23.95|24.36|24|24.31|23.95|35
1600036500000|2020-09-13 22:35:00|24.32|23.96|24.3|23.94|24.32|23.96|24.3|23.94|17
1600036800000|2020-09-13 22:40:00|24.31|23.95|24.34|23.98|24.35|23.99|24.31|23.95|16
1600037100000|2020-09-13 22:45:00|24.33|23.97|24.35|23.99|24.35|23.99|24.3|23.94|25
1600037400000|2020-09-13 22:50:00|24.36|24|24.37|24.01|24.38|24.02|24.35|23.99|12
1600037700000|2020-09-13 22:55:00|24.38|24.02|24.38|24.02|24.4|24.04|24.38|24.02|17
1600038000000|2020-09-13 23:00:00|24.37|24.01|24.34|23.98|24.37|24.01|24.32|23.96|26
1600038300000|2020-09-13 23:05:00|24.33|23.97|24.32|23.96|24.34|23.98|24.31|23.95|34
1600038600000|2020-09-13 23:10:00|24.31|23.95|24.31|23.95|24.31|23.95|24.31|23.95|1
1600038900000|2020-09-13 23:15:00|24.32|23.96|24.36|24|24.36|24|24.32|23.96|11
1600039200000|2020-09-13 23:20:00|24.37|24.01|24.37|24.01|24.38|24.02|24.36|24|11
1600039500000|2020-09-13 23:25:00|24.38|24.02|24.37|24.01|24.4|24.04|24.37|24.01|16
1600039800000|2020-09-13 23:30:00|24.36|24|24.35|23.99|24.37|24.01|24.33|23.97|16
1600040100000|2020-09-13 23:35:00|24.34|23.98|24.33|23.97|24.34|23.98|24.33|23.97|14
1600040400000|2020-09-13 23:40:00|24.34|23.98|24.38|24.02|24.39|24.03|24.33|23.97|25
1600040700000|2020-09-13 23:45:00|24.37|24.01|24.37|24.01|24.38|24.02|24.34|23.98|13
1600041000000|2020-09-13 23:50:00|24.38|24.02|24.38|24.02|24.38|24.02|24.37|24.01|11
1600041300000|2020-09-13 23:55:00|24.39|24.03|24.4|24.04|24.4|24.04|24.38|24.02|12
1600041600000|2020-09-14 00:00:00|24.39|24.03|24.31|23.95|24.39|24.03|24.31|23.95|39
1600041900000|2020-09-14 00:05:00|24.3|23.94|24.22|23.86|24.3|23.94|24.22|23.86|59
1600042200000|2020-09-14 00:10:00|24.23|23.87|24.24|23.88|24.25|23.89|24.23|23.87|54
1600042500000|2020-09-14 00:15:00|24.25|23.89|24.24|23.88|24.25|23.89|24.23|23.87|38
1600042800000|2020-09-14 00:20:00|24.25|23.89|24.23|23.87|24.25|23.89|24.2|23.84|21
1600043100000|2020-09-14 00:25:00|24.24|23.88|24.25|23.89|24.26|23.9|24.24|23.88|8
1600043400000|2020-09-14 00:30:00|24.24|23.88|24.15|23.79|24.24|23.88|24.14|23.78|45
1600043700000|2020-09-14 00:35:00|24.16|23.8|24.14|23.78|24.18|23.82|24.14|23.78|49
1600044000000|2020-09-14 00:40:00|24.15|23.79|24.16|23.8|24.18|23.82|24.14|23.78|16
1600044300000|2020-09-14 00:45:00|24.17|23.81|24.1|23.74|24.18|23.82|24.1|23.74|33
1600044600000|2020-09-14 00:50:00|24.11|23.75|24.19|23.83|24.19|23.83|24.1|23.74|33
1600044900000|2020-09-14 00:55:00|24.2|23.84|24.23|23.87|24.25|23.89|24.2|23.84|36
1600045200000|2020-09-14 01:00:00|24.22|23.86|24.27|23.91|24.27|23.91|24.22|23.86|38
1600045500000|2020-09-14 01:05:00|24.26|23.9|24.27|23.91|24.28|23.92|24.23|23.87|46
1600045800000|2020-09-14 01:10:00|24.26|23.9|24.27|23.91|24.28|23.92|24.25|23.89|14
1600046100000|2020-09-14 01:15:00|24.28|23.92|24.29|23.93|24.3|23.94|24.27|23.91|30
1600046400000|2020-09-14 01:20:00|24.28|23.92|24.3|23.94|24.3|23.94|24.27|23.91|15
1600046700000|2020-09-14 01:25:00|24.29|23.93|24.32|23.96|24.32|23.96|24.29|23.93|8
1600047000000|2020-09-14 01:30:00|24.33|23.97|24.38|24.02|24.38|24.02|24.33|23.97|16
1600047300000|2020-09-14 01:35:00|24.37|24.01|24.34|23.98|24.37|24.01|24.33|23.97|12
1600047600000|2020-09-14 01:40:00|24.35|23.99|24.35|23.99|24.37|24.01|24.35|23.99|11
1600047900000|2020-09-14 01:45:00|24.34|23.98|24.37|24.01|24.38|24.02|24.34|23.98|14
1600048200000|2020-09-14 01:50:00|24.38|24.02|24.39|24.03|24.41|24.05|24.38|24.02|10
1600048500000|2020-09-14 01:55:00|24.4|24.04|24.44|24.08|24.44|24.08|24.39|24.03|13
1600048800000|2020-09-14 02:00:00|24.45|24.09|24.47|24.11|24.47|24.11|24.44|24.08|23
1600049100000|2020-09-14 02:05:00|24.48|24.12|24.48|24.12|24.49|24.13|24.47|24.11|15
1600049400000|2020-09-14 02:10:00|24.47|24.11|24.5|24.14|24.51|24.15|24.47|24.11|16
1600049700000|2020-09-14 02:15:00|24.51|24.15|24.48|24.12|24.52|24.16|24.48|24.12|19
1600050000000|2020-09-14 02:20:00|24.49|24.13|24.53|24.17|24.54|24.18|24.48|24.12|11
1600050300000|2020-09-14 02:25:00|24.54|24.18|24.53|24.17|24.56|24.2|24.52|24.16|40
1600050600000|2020-09-14 02:30:00|24.54|24.18|24.53|24.17|24.54|24.18|24.5|24.14|16
1600050900000|2020-09-14 02:35:00|24.52|24.16|24.49|24.13|24.53|24.17|24.48|24.12|33
1600051200000|2020-09-14 02:40:00|24.5|24.14|24.47|24.11|24.52|24.16|24.46|24.1|14
1600051500000|2020-09-14 02:45:00|24.46|24.1|24.46|24.1|24.46|24.1|24.45|24.09|13
1600051800000|2020-09-14 02:50:00|24.45|24.09|24.43|24.07|24.46|24.1|24.39|24.03|42
1600052100000|2020-09-14 02:55:00|24.44|24.08|24.5|24.14|24.5|24.14|24.44|24.08|27
1600052400000|2020-09-14 03:00:00|24.49|24.13|24.49|24.13|24.51|24.15|24.48|24.12|33
1600052700000|2020-09-14 03:05:00|24.48|24.12|24.42|24.06|24.51|24.15|24.42|24.06|43
1600053000000|2020-09-14 03:10:00|24.43|24.07|24.47|24.11|24.48|24.12|24.42|24.06|17
1600053300000|2020-09-14 03:15:00|24.48|24.12|24.48|24.12|24.5|24.14|24.47|24.11|17
1600053600000|2020-09-14 03:20:00|24.49|24.13|24.5|24.14|24.51|24.15|24.48|24.12|42
1600053900000|2020-09-14 03:25:00|24.49|24.13|24.51|24.15|24.52|24.16|24.49|24.13|9
1600054200000|2020-09-14 03:30:00|24.5|24.14|24.5|24.14|24.51|24.15|24.5|24.14|3
1600054500000|2020-09-14 03:35:00|24.49|24.13|24.49|24.13|24.5|24.14|24.48|24.12|21
1600054800000|2020-09-14 03:40:00|24.48|24.12|24.41|24.05|24.49|24.13|24.41|24.05|78
1600055100000|2020-09-14 03:45:00|24.42|24.06|24.46|24.1|24.48|24.12|24.41|24.05|23
1600055400000|2020-09-14 03:50:00|24.47|24.11|24.52|24.16|24.53|24.17|24.47|24.11|12
1600055700000|2020-09-14 03:55:00|24.51|24.15|24.5|24.14|24.52|24.16|24.5|24.14|34
1600056000000|2020-09-14 04:00:00|24.51|24.15|24.39|24.03|24.51|24.15|24.39|24.03|32
1600056300000|2020-09-14 04:05:00|24.4|24.04|24.41|24.05|24.42|24.06|24.39|24.03|10
1600056600000|2020-09-14 04:10:00|24.42|24.06|24.4|24.04|24.42|24.06|24.4|24.04|9
1600056900000|2020-09-14 04:15:00|24.39|24.03|24.4|24.04|24.41|24.05|24.39|24.03|16
1600057200000|2020-09-14 04:20:00|24.41|24.05|24.42|24.06|24.43|24.07|24.41|24.05|12
1600057500000|2020-09-14 04:25:00|24.41|24.05|24.39|24.03|24.41|24.05|24.37|24.01|35
1600057800000|2020-09-14 04:30:00|24.38|24.02|24.4|24.04|24.4|24.04|24.38|24.02|5
1600058100000|2020-09-14 04:35:00|24.41|24.05|24.42|24.06|24.43|24.07|24.4|24.04|16
1600058400000|2020-09-14 04:40:00|24.43|24.07|24.44|24.08|24.46|24.1|24.42|24.06|8
1600058700000|2020-09-14 04:45:00|24.45|24.09|24.43|24.07|24.45|24.09|24.43|24.07|13
1600059000000|2020-09-14 04:50:00|24.44|24.08|24.43|24.07|24.45|24.09|24.42|24.06|10
1600059300000|2020-09-14 04:55:00|24.44|24.08|24.45|24.09|24.45|24.09|24.43|24.07|10
1600059600000|2020-09-14 05:00:00|24.46|24.1|24.49|24.13|24.49|24.13|24.46|24.1|8
1600059900000|2020-09-14 05:05:00|24.48|24.12|24.49|24.13|24.49|24.13|24.47|24.11|16
1600060200000|2020-09-14 05:10:00|24.48|24.12|24.47|24.11|24.48|24.12|24.47|24.11|12
1600060500000|2020-09-14 05:15:00|24.46|24.1|24.48|24.12|24.49|24.13|24.46|24.1|17
1600060800000|2020-09-14 05:20:00|24.47|24.11|24.5|24.14|24.5|24.14|24.47|24.11|14
1600061100000|2020-09-14 05:25:00|24.49|24.13|24.5|24.14|24.51|24.15|24.49|24.13|6
1600061400000|2020-09-14 05:30:00|24.51|24.15|24.45|24.09|24.51|24.15|24.44|24.08|35
1600061700000|2020-09-14 05:35:00|24.46|24.1|24.45|24.09|24.46|24.1|24.4|24.04|33
1600062000000|2020-09-14 05:40:00|24.44|24.08|24.42|24.06|24.45|24.09|24.42|24.06|31
1600062300000|2020-09-14 05:45:00|24.43|24.07|24.44|24.08|24.46|24.1|24.42|24.06|20
1600062600000|2020-09-14 05:50:00|24.45|24.09|24.47|24.11|24.47|24.11|24.44|24.08|25
1600062900000|2020-09-14 05:55:00|24.46|24.1|24.48|24.12|24.48|24.12|24.46|24.1|7
1600063200000|2020-09-14 06:00:00|24.49|24.13|24.52|24.16|24.54|24.18|24.48|24.12|18
1600063500000|2020-09-14 06:05:00|24.53|24.17|24.63|24.27|24.65|24.29|24.53|24.17|39
1600063800000|2020-09-14 06:10:00|24.64|24.28|24.64|24.28|24.66|24.3|24.62|24.26|26
1600064100000|2020-09-14 06:15:00|24.63|24.27|24.68|24.32|24.68|24.32|24.63|24.27|36
1600064400000|2020-09-14 06:20:00|24.69|24.33|24.71|24.35|24.73|24.37|24.67|24.31|32
1600064700000|2020-09-14 06:25:00|24.72|24.36|24.72|24.36|24.74|24.38|24.71|24.35|23
1600065000000|2020-09-14 06:30:00|24.73|24.37|24.64|24.28|24.73|24.37|24.64|24.28|38
1600065300000|2020-09-14 06:35:00|24.65|24.29|24.66|24.3|24.67|24.31|24.65|24.29|24
1600065600000|2020-09-14 06:40:00|24.67|24.31|24.67|24.31|24.68|24.32|24.67|24.31|5
1600065900000|2020-09-14 06:45:00|24.66|24.3|24.63|24.27|24.66|24.3|24.63|24.27|23
1600066200000|2020-09-14 06:50:00|24.62|24.26|24.65|24.29|24.65|24.29|24.62|24.26|4
1600066500000|2020-09-14 06:55:00|24.64|24.28|24.66|24.3|24.66|24.3|24.63|24.27|17
1600066800000|2020-09-14 07:00:00|24.67|24.31|24.63|24.27|24.69|24.33|24.63|24.27|26
1600067100000|2020-09-14 07:05:00|24.64|24.28|24.63|24.27|24.64|24.28|24.62|24.26|12
1600067400000|2020-09-14 07:10:00|24.64|24.28|24.63|24.27|24.66|24.3|24.63|24.27|20
1600067700000|2020-09-14 07:15:00|24.64|24.28|24.66|24.3|24.68|24.32|24.64|24.28|29
1600068000000|2020-09-14 07:20:00|24.65|24.29|24.66|24.3|24.66|24.3|24.65|24.29|2
1600068300000|2020-09-14 07:25:00|24.64|24.28|24.64|24.28|24.66|24.3|24.64|24.28|7
1600068600000|2020-09-14 07:30:00|24.65|24.29|24.64|24.28|24.66|24.3|24.64|24.28|34
1600068900000|2020-09-14 07:35:00|24.65|24.29|24.68|24.32|24.68|24.32|24.65|24.29|6
1600069200000|2020-09-14 07:40:00|24.69|24.33|24.69|24.33|24.7|24.34|24.68|24.32|15
1600069500000|2020-09-14 07:45:00|24.7|24.34|24.68|24.32|24.7|24.34|24.68|24.32|49
1600069800000|2020-09-14 07:50:00|24.67|24.31|24.7|24.34|24.7|24.34|24.67|24.31|70
1600070100000|2020-09-14 07:55:00|24.69|24.33|24.75|24.39|24.76|24.4|24.69|24.33|19
1600070400000|2020-09-14 08:00:00|24.74|24.38|24.7|24.34|24.77|24.41|24.7|24.34|36
1600070700000|2020-09-14 08:05:00|24.71|24.35|24.63|24.27|24.73|24.37|24.63|24.27|60
1600071000000|2020-09-14 08:10:00|24.64|24.28|24.64|24.28|24.64|24.28|24.63|24.27|23
1600071300000|2020-09-14 08:15:00|24.65|24.29|24.64|24.28|24.65|24.29|24.62|24.26|26
1600071600000|2020-09-14 08:20:00|24.63|24.27|24.63|24.27|24.64|24.28|24.62|24.26|29
1600071900000|2020-09-14 08:25:00|24.62|24.26|24.57|24.21|24.62|24.26|24.57|24.21|18
1600072200000|2020-09-14 08:30:00|24.58|24.22|24.56|24.2|24.59|24.23|24.56|24.2|11
1600072500000|2020-09-14 08:35:00|24.54|24.18|24.56|24.2|24.56|24.2|24.53|24.17|13
1600072800000|2020-09-14 08:40:00|24.57|24.21|24.59|24.23|24.6|24.24|24.56|24.2|17
1600073100000|2020-09-14 08:45:00|24.6|24.24|24.49|24.13|24.64|24.28|24.49|24.13|106
1600073400000|2020-09-14 08:50:00|24.5|24.14|24.46|24.1|24.5|24.14|24.44|24.08|50
1600073700000|2020-09-14 08:55:00|24.47|24.11|24.47|24.11|24.48|24.12|24.44|24.08|34
1600074000000|2020-09-14 09:00:00|24.46|24.1|24.46|24.1|24.49|24.13|24.44|24.08|45
1600074300000|2020-09-14 09:05:00|24.45|24.09|24.45|24.09|24.48|24.12|24.44|24.08|41
1600074600000|2020-09-14 09:10:00|24.44|24.08|24.47|24.11|24.47|24.11|24.41|24.05|33
1600074900000|2020-09-14 09:15:00|24.46|24.1|24.45|24.09|24.47|24.11|24.42|24.06|28
1600075200000|2020-09-14 09:20:00|24.46|24.1|24.5|24.14|24.5|24.14|24.44|24.08|23
1600075500000|2020-09-14 09:25:00|24.51|24.15|24.51|24.15|24.53|24.17|24.5|24.14|7
1600075800000|2020-09-14 09:30:00|24.5|24.14|24.49|24.13|24.51|24.15|24.47|24.11|38
1600076100000|2020-09-14 09:35:00|24.48|24.12|24.48|24.12|24.49|24.13|24.45|24.09|39
1600076400000|2020-09-14 09:40:00|24.49|24.13|24.5|24.14|24.52|24.16|24.49|24.13|21
1600076700000|2020-09-14 09:45:00|24.49|24.13|24.5|24.14|24.52|24.16|24.48|24.12|22
1600077000000|2020-09-14 09:50:00|24.51|24.15|24.48|24.12|24.51|24.15|24.48|24.12|8
1600077300000|2020-09-14 09:55:00|24.49|24.13|24.52|24.16|24.52|24.16|24.49|24.13|16
1600077600000|2020-09-14 10:00:00|24.53|24.17|24.56|24.2|24.57|24.21|24.52|24.16|36
1600077900000|2020-09-14 10:05:00|24.57|24.21|24.58|24.22|24.6|24.24|24.57|24.21|22
1600078200000|2020-09-14 10:10:00|24.57|24.21|24.58|24.22|24.58|24.22|24.57|24.21|14
1600078500000|2020-09-14 10:15:00|24.57|24.21|24.56|24.2|24.58|24.22|24.55|24.19|24
1600078800000|2020-09-14 10:20:00|24.55|24.19|24.57|24.21|24.57|24.21|24.55|24.19|9
1600079100000|2020-09-14 10:25:00|24.56|24.2|24.56|24.2|24.57|24.21|24.56|24.2|5
1600079400000|2020-09-14 10:30:00|24.57|24.21|24.56|24.2|24.57|24.21|24.56|24.2|6
1600079700000|2020-09-14 10:35:00|24.57|24.21|24.57|24.21|24.58|24.22|24.56|24.2|11
1600080000000|2020-09-14 10:40:00|24.58|24.22|24.54|24.18|24.58|24.22|24.54|24.18|15
1600080300000|2020-09-14 10:45:00|24.55|24.19|24.57|24.21|24.58|24.22|24.55|24.19|19
1600080600000|2020-09-14 10:50:00|24.58|24.22|24.54|24.18|24.58|24.22|24.53|24.17|46
1600080900000|2020-09-14 10:55:00|24.53|24.17|24.57|24.21|24.57|24.21|24.52|24.16|33
1600081200000|2020-09-14 11:00:00|24.56|24.2|24.54|24.18|24.57|24.21|24.54|24.18|19
1600081500000|2020-09-14 11:05:00|24.53|24.17|24.53|24.17|24.53|24.17|24.5|24.14|16
1600081800000|2020-09-14 11:10:00|24.52|24.16|24.5|24.14|24.53|24.17|24.5|24.14|15
1600082100000|2020-09-14 11:15:00|24.51|24.15|24.53|24.17|24.54|24.18|24.5|24.14|23
1600082400000|2020-09-14 11:20:00|24.54|24.18|24.61|24.25|24.61|24.25|24.51|24.15|28
1600082700000|2020-09-14 11:25:00|24.62|24.26|24.64|24.28|24.66|24.3|24.62|24.26|23
1600083000000|2020-09-14 11:30:00|24.63|24.27|24.61|24.25|24.65|24.29|24.61|24.25|37
1600083300000|2020-09-14 11:35:00|24.6|24.24|24.57|24.21|24.61|24.25|24.56|24.2|20
1600083600000|2020-09-14 11:40:00|24.56|24.2|24.56|24.2|24.58|24.22|24.56|24.2|5
1600083900000|2020-09-14 11:45:00|24.57|24.21|24.62|24.26|24.62|24.26|24.57|24.21|18
1600084200000|2020-09-14 11:50:00|24.63|24.27|24.7|24.34|24.7|24.34|24.63|24.27|18
1600084500000|2020-09-14 11:55:00|24.69|24.33|24.7|24.34|24.7|24.34|24.68|24.32|16
1600084800000|2020-09-14 12:00:00|24.69|24.33|24.65|24.29|24.77|24.41|24.65|24.29|68
1600085100000|2020-09-14 12:05:00|24.66|24.3|24.63|24.27|24.67|24.31|24.62|24.26|36
1600085400000|2020-09-14 12:10:00|24.62|24.26|24.58|24.22|24.62|24.26|24.58|24.22|9
1600085700000|2020-09-14 12:15:00|24.59|24.23|24.58|24.22|24.63|24.27|24.58|24.22|20
1600086000000|2020-09-14 12:20:00|24.57|24.21|24.59|24.23|24.6|24.24|24.57|24.21|21
1600086300000|2020-09-14 12:25:00|24.58|24.22|24.6|24.24|24.62|24.26|24.57|24.21|31
1600086600000|2020-09-14 12:30:00|24.61|24.25|24.6|24.24|24.62|24.26|24.6|24.24|18
1600086900000|2020-09-14 12:35:00|24.59|24.23|24.59|24.23|24.59|24.23|24.58|24.22|13
1600087200000|2020-09-14 12:40:00|24.6|24.24|24.62|24.26|24.63|24.27|24.6|24.24|17
1600087500000|2020-09-14 12:45:00|24.61|24.25|24.6|24.24|24.61|24.25|24.59|24.23|22
1600087800000|2020-09-14 12:50:00|24.59|24.23|24.61|24.25|24.63|24.27|24.59|24.23|47
1600088100000|2020-09-14 12:55:00|24.62|24.26|24.62|24.26|24.62|24.26|24.59|24.23|25
1600088400000|2020-09-14 13:00:00|24.63|24.27|24.7|24.34|24.72|24.36|24.63|24.27|42
1600088700000|2020-09-14 13:05:00|24.69|24.33|24.77|24.41|24.78|24.42|24.69|24.33|51
1600089000000|2020-09-14 13:10:00|24.78|24.42|24.77|24.41|24.83|24.47|24.75|24.39|89
1600089300000|2020-09-14 13:15:00|24.78|24.42|24.73|24.37|24.8|24.44|24.72|24.36|62
1600089600000|2020-09-14 13:20:00|24.72|24.36|24.78|24.42|24.78|24.42|24.71|24.35|24
1600089900000|2020-09-14 13:25:00|24.79|24.43|24.86|24.5|24.87|24.51|24.78|24.42|24
1600090200000|2020-09-14 13:30:00|24.87|24.51|24.77|24.41|24.88|24.52|24.77|24.41|67
1600090500000|2020-09-14 13:35:00|24.76|24.4|24.74|24.38|24.78|24.42|24.72|24.36|68
1600090800000|2020-09-14 13:40:00|24.73|24.37|24.8|24.44|24.86|24.5|24.73|24.37|36
1600091100000|2020-09-14 13:45:00|24.81|24.45|24.86|24.5|24.86|24.5|24.78|24.42|32
1600091400000|2020-09-14 13:50:00|24.87|24.51|24.84|24.48|24.87|24.51|24.84|24.48|34
1600091700000|2020-09-14 13:55:00|24.83|24.47|24.86|24.5|24.87|24.51|24.82|24.46|22
1600092000000|2020-09-14 14:00:00|24.87|24.51|24.87|24.51|24.88|24.52|24.85|24.49|48
1600092300000|2020-09-14 14:05:00|24.88|24.52|24.85|24.49|24.88|24.52|24.84|24.48|23
1600092600000|2020-09-14 14:10:00|24.84|24.48|24.83|24.47|24.85|24.49|24.83|24.47|26
1600092900000|2020-09-14 14:15:00|24.82|24.46|24.84|24.48|24.86|24.5|24.82|24.46|15
1600093200000|2020-09-14 14:20:00|24.83|24.47|24.89|24.53|24.9|24.54|24.83|24.47|35
1600093500000|2020-09-14 14:25:00|24.9|24.54|24.86|24.5|24.91|24.55|24.83|24.47|39
1600093800000|2020-09-14 14:30:00|24.87|24.51|24.85|24.49|24.89|24.53|24.85|24.49|29
1600094100000|2020-09-14 14:35:00|24.84|24.48|24.8|24.44|24.86|24.5|24.78|24.42|33
1600094400000|2020-09-14 14:40:00|24.81|24.45|24.84|24.48|24.87|24.51|24.81|24.45|36
1600094700000|2020-09-14 14:45:00|24.85|24.49|24.86|24.5|24.88|24.52|24.84|24.48|21
1600095000000|2020-09-14 14:50:00|24.87|24.51|24.81|24.45|24.88|24.52|24.81|24.45|35
1600095300000|2020-09-14 14:55:00|24.82|24.46|24.78|24.42|24.84|24.48|24.78|24.42|23
1600095600000|2020-09-14 15:00:00|24.79|24.43|24.83|24.47|24.83|24.47|24.79|24.43|31
1600095900000|2020-09-14 15:05:00|24.82|24.46|24.86|24.5|24.87|24.51|24.82|24.46|17
1600096200000|2020-09-14 15:10:00|24.85|24.49|24.88|24.52|24.88|24.52|24.84|24.48|24
1600096500000|2020-09-14 15:15:00|24.87|24.51|24.92|24.56|24.93|24.57|24.87|24.51|46
1600096800000|2020-09-14 15:20:00|24.93|24.57|24.96|24.6|24.96|24.6|24.91|24.55|26
1600097100000|2020-09-14 15:25:00|24.95|24.59|24.94|24.58|24.95|24.59|24.93|24.57|16
1600097400000|2020-09-14 15:30:00|24.93|24.57|24.94|24.58|24.95|24.59|24.92|24.56|22
1600097700000|2020-09-14 15:35:00|24.95|24.59|25.01|24.65|25.02|24.66|24.92|24.56|23
1600098000000|2020-09-14 15:40:00|25.02|24.66|25.02|24.66|25.02|24.66|24.99|24.63|29
1600098300000|2020-09-14 15:45:00|25.01|24.65|25.01|24.65|25.02|24.66|24.99|24.63|13
1600098600000|2020-09-14 15:50:00|25.02|24.66|25.01|24.65|25.03|24.67|25.01|24.65|18
1600098900000|2020-09-14 15:55:00|25.02|24.66|25.02|24.66|25.03|24.67|25.01|24.65|23
1600099200000|2020-09-14 16:00:00|25.03|24.67|25.02|24.66|25.04|24.68|25.02|24.66|60
1600099500000|2020-09-14 16:05:00|25.03|24.67|25.02|24.66|25.04|24.68|25.01|24.65|32
1600099800000|2020-09-14 16:10:00|25.01|24.65|24.87|24.51|25.02|24.66|24.86|24.5|79
1600100100000|2020-09-14 16:15:00|24.86|24.5|24.88|24.52|24.88|24.52|24.81|24.45|57
1600100400000|2020-09-14 16:20:00|24.89|24.53|24.82|24.46|24.89|24.53|24.82|24.46|58
1600100700000|2020-09-14 16:25:00|24.81|24.45|24.84|24.48|24.87|24.51|24.79|24.43|28
1600101000000|2020-09-14 16:30:00|24.83|24.47|24.83|24.47|24.84|24.48|24.8|24.44|53
1600101300000|2020-09-14 16:35:00|24.82|24.46|24.85|24.49|24.87|24.51|24.82|24.46|22
1600101600000|2020-09-14 16:40:00|24.86|24.5|24.94|24.58|24.94|24.58|24.85|24.49|35
1600101900000|2020-09-14 16:45:00|24.93|24.57|24.88|24.52|24.95|24.59|24.88|24.52|43
1600102200000|2020-09-14 16:50:00|24.89|24.53|24.98|24.62|25.01|24.65|24.89|24.53|36
1600102500000|2020-09-14 16:55:00|24.99|24.63|24.99|24.63|25.01|24.65|24.97|24.61|25
1600102800000|2020-09-14 17:00:00|25|24.64|24.92|24.56|25.02|24.66|24.92|24.56|24
1600103100000|2020-09-14 17:05:00|24.91|24.55|24.87|24.51|24.91|24.55|24.86|24.5|29
1600103400000|2020-09-14 17:10:00|24.88|24.52|24.9|24.54|24.9|24.54|24.87|24.51|14
1600103700000|2020-09-14 17:15:00|24.91|24.55|24.87|24.51|24.92|24.56|24.87|24.51|35
1600104000000|2020-09-14 17:20:00|24.88|24.52|24.9|24.54|24.91|24.55|24.88|24.52|15
1600104300000|2020-09-14 17:25:00|24.89|24.53|24.9|24.54|24.9|24.54|24.89|24.53|12
1600104600000|2020-09-14 17:30:00|24.89|24.53|24.83|24.47|24.89|24.53|24.81|24.45|32
1600104900000|2020-09-14 17:35:00|24.84|24.48|24.82|24.46|24.84|24.48|24.81|24.45|11
1600105200000|2020-09-14 17:40:00|24.83|24.47|24.83|24.47|24.85|24.49|24.81|24.45|30
1600105500000|2020-09-14 17:45:00|24.84|24.48|24.83|24.47|24.84|24.48|24.8|24.44|12
1600105800000|2020-09-14 17:50:00|24.82|24.46|24.78|24.42|24.83|24.47|24.77|24.41|33
1600106100000|2020-09-14 17:55:00|24.77|24.41|24.81|24.45|24.81|24.45|24.77|24.41|23
1600106400000|2020-09-14 18:00:00|24.8|24.44|24.78|24.42|24.81|24.45|24.78|24.42|15
1600106700000|2020-09-14 18:05:00|24.79|24.43|24.8|24.44|24.81|24.45|24.78|24.42|16
1600107000000|2020-09-14 18:10:00|24.81|24.45|24.76|24.4|24.81|24.45|24.76|24.4|17
1600107300000|2020-09-14 18:15:00|24.75|24.39|24.77|24.41|24.77|24.41|24.75|24.39|19
1600107600000|2020-09-14 18:20:00|24.76|24.4|24.73|24.37|24.77|24.41|24.72|24.36|12
1600107900000|2020-09-14 18:25:00|24.72|24.36|24.7|24.34|24.72|24.36|24.64|24.28|49
1600108200000|2020-09-14 18:30:00|24.71|24.35|24.7|24.34|24.74|24.38|24.7|24.34|30
1600108500000|2020-09-14 18:35:00|24.69|24.33|24.73|24.37|24.74|24.38|24.68|24.32|31
1600108800000|2020-09-14 18:40:00|24.74|24.38|24.72|24.36|24.74|24.38|24.69|24.33|15
1600109100000|2020-09-14 18:45:00|24.73|24.37|24.76|24.4|24.77|24.41|24.73|24.37|20
1600109400000|2020-09-14 18:50:00|24.77|24.41|24.76|24.4|24.77|24.41|24.76|24.4|6
1600109700000|2020-09-14 18:55:00|24.75|24.39|24.72|24.36|24.76|24.4|24.7|24.34|33
1600110000000|2020-09-14 19:00:00|24.73|24.37|24.7|24.34|24.74|24.38|24.7|24.34|30
1600110300000|2020-09-14 19:05:00|24.69|24.33|24.73|24.37|24.73|24.37|24.69|24.33|28
1600110600000|2020-09-14 19:10:00|24.72|24.36|24.73|24.37|24.74|24.38|24.72|24.36|12
1600110900000|2020-09-14 19:15:00|24.72|24.36|24.75|24.39|24.75|24.39|24.71|24.35|18
1600111200000|2020-09-14 19:20:00|24.76|24.4|24.74|24.38|24.77|24.41|24.74|24.38|19
1600111500000|2020-09-14 19:25:00|24.73|24.37|24.74|24.38|24.75|24.39|24.73|24.37|18
1600111800000|2020-09-14 19:30:00|24.75|24.39|24.68|24.32|24.75|24.39|24.66|24.3|63
1600112100000|2020-09-14 19:35:00|24.66|24.3|24.68|24.32|24.69|24.33|24.66|24.3|15
1600112400000|2020-09-14 19:40:00|24.69|24.33|24.76|24.4|24.76|24.4|24.69|24.33|14
1600112700000|2020-09-14 19:45:00|24.77|24.41|24.8|24.44|24.81|24.45|24.76|24.4|14
1600113000000|2020-09-14 19:50:00|24.81|24.45|24.82|24.46|24.84|24.48|24.81|24.45|12
1600113300000|2020-09-14 19:55:00|24.83|24.47|24.79|24.43|24.83|24.47|24.77|24.41|27
1600113600000|2020-09-14 20:00:00|24.78|24.42|24.75|24.39|24.79|24.43|24.75|24.39|70
1600113900000|2020-09-14 20:05:00|24.76|24.4|24.78|24.42|24.78|24.42|24.74|24.38|28
1600114200000|2020-09-14 20:10:00|24.79|24.43|24.83|24.47|24.83|24.47|24.78|24.42|25
1600114500000|2020-09-14 20:15:00|24.84|24.48|24.92|24.56|24.92|24.56|24.82|24.46|30
1600114800000|2020-09-14 20:20:00|24.91|24.55|24.92|24.56|24.93|24.57|24.89|24.53|26
1600115100000|2020-09-14 20:25:00|24.91|24.55|24.89|24.53|24.91|24.55|24.88|24.52|13
1600115400000|2020-09-14 20:30:00|24.9|24.54|24.85|24.49|24.91|24.55|24.84|24.48|24
1600115700000|2020-09-14 20:35:00|24.84|24.48|24.75|24.39|24.85|24.49|24.75|24.39|34
1600116000000|2020-09-14 20:40:00|24.76|24.4|24.82|24.46|24.82|24.46|24.75|24.39|13
1600116300000|2020-09-14 20:45:00|24.81|24.45|24.83|24.47|24.83|24.47|24.79|24.43|15
1600116600000|2020-09-14 20:50:00|24.82|24.46|24.83|24.47|24.84|24.48|24.81|24.45|18
1600116900000|2020-09-14 20:55:00|24.82|24.46|24.83|24.47|24.83|24.47|24.82|24.46|2
1600117200000|2020-09-14 21:00:00|24.84|24.48|24.9|24.54|24.9|24.54|24.83|24.47|21
1600117500000|2020-09-14 21:05:00|24.91|24.55|24.88|24.52|24.92|24.56|24.87|24.51|18
1600117800000|2020-09-14 21:10:00|24.87|24.51|24.86|24.5|24.88|24.52|24.86|24.5|48
1600118100000|2020-09-14 21:15:00|24.85|24.49|24.82|24.46|24.85|24.49|24.82|24.46|8
1600118400000|2020-09-14 21:20:00|24.81|24.45|24.79|24.43|24.82|24.46|24.79|24.43|15
1600118700000|2020-09-14 21:25:00|24.8|24.44|24.8|24.44|24.81|24.45|24.79|24.43|29
1600119000000|2020-09-14 21:30:00|24.81|24.45|24.81|24.45|24.81|24.45|24.79|24.43|39
1600119300000|2020-09-14 21:35:00|24.8|24.44|24.86|24.5|24.86|24.5|24.8|24.44|27
1600119600000|2020-09-14 21:40:00|24.85|24.49|24.9|24.54|24.91|24.55|24.85|24.49|14
1600119900000|2020-09-14 21:45:00|24.89|24.53|24.9|24.54|24.91|24.55|24.89|24.53|14
1600120200000|2020-09-14 21:50:00|24.91|24.55|24.88|24.52|24.91|24.55|24.88|24.52|32
1600120500000|2020-09-14 21:55:00|24.87|24.51|24.93|24.57|24.93|24.57|24.87|24.51|63
1600120800000|2020-09-14 22:00:00|24.94|24.58|24.89|24.53|24.97|24.61|24.89|24.53|38
1600121100000|2020-09-14 22:05:00|24.88|24.52|24.87|24.51|24.9|24.54|24.87|24.51|14
1600121400000|2020-09-14 22:10:00|24.86|24.5|24.84|24.48|24.87|24.51|24.84|24.48|13
1600121700000|2020-09-14 22:15:00|24.85|24.49|24.82|24.46|24.85|24.49|24.81|24.45|32
1600122000000|2020-09-14 22:20:00|24.81|24.45|24.81|24.45|24.82|24.46|24.78|24.42|55
1600122300000|2020-09-14 22:25:00|24.8|24.44|24.79|24.43|24.81|24.45|24.76|24.4|49
1600122600000|2020-09-14 22:30:00|24.78|24.42|24.76|24.4|24.78|24.42|24.74|24.38|51
1600122900000|2020-09-14 22:35:00|24.75|24.39|24.73|24.37|24.77|24.41|24.73|24.37|19
1600123200000|2020-09-14 22:40:00|24.72|24.36|24.71|24.35|24.75|24.39|24.69|24.33|44
1600123500000|2020-09-14 22:45:00|24.7|24.34|24.75|24.39|24.76|24.4|24.7|24.34|36
1600123800000|2020-09-14 22:50:00|24.74|24.38|24.71|24.35|24.76|24.4|24.68|24.32|36
1600124100000|2020-09-14 22:55:00|24.7|24.34|24.68|24.32|24.74|24.38|24.68|24.32|28
1600124400000|2020-09-14 23:00:00|24.67|24.31|24.69|24.33|24.7|24.34|24.66|24.3|11
1600124700000|2020-09-14 23:05:00|24.68|24.32|24.68|24.32|24.69|24.33|24.66|24.3|21
1600125000000|2020-09-14 23:10:00|24.67|24.31|24.71|24.35|24.71|24.35|24.67|24.31|23
1600125300000|2020-09-14 23:15:00|24.72|24.36|24.68|24.32|24.72|24.36|24.68|24.32|35
1600125600000|2020-09-14 23:20:00|24.69|24.33|24.67|24.31|24.69|24.33|24.66|24.3|11
1600125900000|2020-09-14 23:25:00|24.68|24.32|24.75|24.39|24.76|24.4|24.67|24.31|26
1600126200000|2020-09-14 23:30:00|24.74|24.38|24.75|24.39|24.79|24.43|24.74|24.38|42
1600126500000|2020-09-14 23:35:00|24.76|24.4|24.76|24.4|24.78|24.42|24.74|24.38|19
1600126800000|2020-09-14 23:40:00|24.75|24.39|24.73|24.37|24.76|24.4|24.72|24.36|21
1600127100000|2020-09-14 23:45:00|24.74|24.38|24.76|24.4|24.77|24.41|24.74|24.38|19
1600127400000|2020-09-14 23:50:00|24.77|24.41|24.77|24.41|24.77|24.41|24.74|24.38|39
1600127700000|2020-09-14 23:55:00|24.76|24.4|24.76|24.4|24.78|24.42|24.74|24.38|43
1600128000000|2020-09-15 00:00:00|24.75|24.39|24.82|24.46|24.85|24.49|24.74|24.38|46
1600128300000|2020-09-15 00:05:00|24.81|24.45|24.79|24.43|24.82|24.46|24.77|24.41|49
1600128600000|2020-09-15 00:10:00|24.8|24.44|24.81|24.45|24.84|24.48|24.79|24.43|26
1600128900000|2020-09-15 00:15:00|24.8|24.44|24.79|24.43|24.82|24.46|24.78|24.42|38
1600129200000|2020-09-15 00:20:00|24.78|24.42|24.78|24.42|24.8|24.44|24.78|24.42|31
1600129500000|2020-09-15 00:25:00|24.79|24.43|24.81|24.45|24.81|24.45|24.76|24.4|31
1600129800000|2020-09-15 00:30:00|24.82|24.46|24.81|24.45|24.82|24.46|24.78|24.42|24
1600130100000|2020-09-15 00:35:00|24.82|24.46|24.79|24.43|24.84|24.48|24.78|24.42|34
1600130400000|2020-09-15 00:40:00|24.8|24.44|24.78|24.42|24.8|24.44|24.75|24.39|19
1600130700000|2020-09-15 00:45:00|24.77|24.41|24.8|24.44|24.81|24.45|24.77|24.41|12
1600131000000|2020-09-15 00:50:00|24.79|24.43|24.81|24.45|24.82|24.46|24.79|24.43|11
1600131300000|2020-09-15 00:55:00|24.82|24.46|24.82|24.46|24.82|24.46|24.78|24.42|25
1600131600000|2020-09-15 01:00:00|24.81|24.45|24.77|24.41|24.82|24.46|24.76|24.4|22
1600131900000|2020-09-15 01:05:00|24.76|24.4|24.71|24.35|24.78|24.42|24.71|24.35|20
1600132200000|2020-09-15 01:10:00|24.72|24.36|24.73|24.37|24.75|24.39|24.71|24.35|18
1600132500000|2020-09-15 01:15:00|24.72|24.36|24.72|24.36|24.73|24.37|24.7|24.34|29
1600132800000|2020-09-15 01:20:00|24.71|24.35|24.78|24.42|24.79|24.43|24.71|24.35|53
1600133100000|2020-09-15 01:25:00|24.77|24.41|24.73|24.37|24.77|24.41|24.72|24.36|69
1600133400000|2020-09-15 01:30:00|24.72|24.36|24.73|24.37|24.74|24.38|24.7|24.34|38
1600133700000|2020-09-15 01:35:00|24.74|24.38|24.75|24.39|24.76|24.4|24.74|24.38|26
1600134000000|2020-09-15 01:40:00|24.74|24.38|24.77|24.41|24.77|24.41|24.73|24.37|34
1600134300000|2020-09-15 01:45:00|24.76|24.4|24.74|24.38|24.78|24.42|24.74|24.38|25
1600134600000|2020-09-15 01:50:00|24.73|24.37|24.77|24.41|24.8|24.44|24.73|24.37|27
1600134900000|2020-09-15 01:55:00|24.78|24.42|24.79|24.43|24.81|24.45|24.78|24.42|24
1600135200000|2020-09-15 02:00:00|24.78|24.42|24.75|24.39|24.8|24.44|24.74|24.38|40
1600135500000|2020-09-15 02:05:00|24.74|24.38|24.78|24.42|24.79|24.43|24.74|24.38|29
1600135800000|2020-09-15 02:10:00|24.79|24.43|24.88|24.52|24.88|24.52|24.79|24.43|39
1600136100000|2020-09-15 02:15:00|24.87|24.51|24.88|24.52|24.88|24.52|24.84|24.48|72
1600136400000|2020-09-15 02:20:00|24.89|24.53|24.89|24.53|24.93|24.57|24.87|24.51|57
1600136700000|2020-09-15 02:25:00|24.9|24.54|24.92|24.56|24.94|24.58|24.9|24.54|35
1600137000000|2020-09-15 02:30:00|24.93|24.57|25.02|24.66|25.02|24.66|24.93|24.57|79
1600137300000|2020-09-15 02:35:00|25.01|24.65|25.05|24.69|25.12|24.76|25.01|24.65|68
1600137600000|2020-09-15 02:40:00|25.06|24.7|25.09|24.73|25.09|24.73|25.01|24.65|38
1600137900000|2020-09-15 02:45:00|25.1|24.74|24.99|24.63|25.11|24.75|24.98|24.62|82
1600138200000|2020-09-15 02:50:00|25|24.64|25.01|24.65|25.06|24.7|24.98|24.62|39
1600138500000|2020-09-15 02:55:00|25|24.64|24.93|24.57|25.01|24.65|24.93|24.57|28
1600138800000|2020-09-15 03:00:00|24.92|24.56|24.99|24.63|25|24.64|24.92|24.56|42
1600139100000|2020-09-15 03:05:00|25|24.64|24.99|24.63|25.03|24.67|24.99|24.63|41
1600139400000|2020-09-15 03:10:00|24.98|24.62|24.97|24.61|24.99|24.63|24.97|24.61|14
1600139700000|2020-09-15 03:15:00|24.96|24.6|24.95|24.59|25|24.64|24.94|24.58|33
1600140000000|2020-09-15 03:20:00|24.96|24.6|24.96|24.6|24.99|24.63|24.95|24.59|29
1600140300000|2020-09-15 03:25:00|24.95|24.59|24.96|24.6|24.97|24.61|24.94|24.58|16
1600140600000|2020-09-15 03:30:00|24.95|24.59|24.94|24.58|24.96|24.6|24.91|24.55|6
1600140900000|2020-09-15 03:35:00|24.91|24.55|24.9|24.54|24.94|24.58|24.89|24.53|20
1600141200000|2020-09-15 03:40:00|24.91|24.55|24.92|24.56|24.92|24.56|24.89|24.53|44
1600141500000|2020-09-15 03:45:00|24.93|24.57|24.9|24.54|24.94|24.58|24.9|24.54|26
1600141800000|2020-09-15 03:50:00|24.89|24.53|24.9|24.54|24.9|24.54|24.88|24.52|14
1600142100000|2020-09-15 03:55:00|24.89|24.53|24.89|24.53|24.9|24.54|24.87|24.51|29
1600142400000|2020-09-15 04:00:00|24.88|24.52|24.88|24.52|24.9|24.54|24.87|24.51|17
1600142700000|2020-09-15 04:05:00|24.89|24.53|24.9|24.54|24.92|24.56|24.88|24.52|24
1600143000000|2020-09-15 04:10:00|24.91|24.55|24.93|24.57|24.93|24.57|24.89|24.53|15
1600143300000|2020-09-15 04:15:00|24.92|24.56|24.96|24.6|24.96|24.6|24.91|24.55|25
1600143600000|2020-09-15 04:20:00|24.95|24.59|24.93|24.57|24.96|24.6|24.89|24.53|35
1600143900000|2020-09-15 04:25:00|24.92|24.56|24.89|24.53|24.92|24.56|24.88|24.52|15
1600144200000|2020-09-15 04:30:00|24.88|24.52|24.88|24.52|24.89|24.53|24.87|24.51|37
1600144500000|2020-09-15 04:35:00|24.87|24.51|24.88|24.52|24.89|24.53|24.86|24.5|60
1600144800000|2020-09-15 04:40:00|24.89|24.53|24.87|24.51|24.93|24.57|24.87|24.51|35
1600145100000|2020-09-15 04:45:00|24.86|24.5|24.89|24.53|24.92|24.56|24.86|24.5|31
1600145400000|2020-09-15 04:50:00|24.9|24.54|24.95|24.59|24.95|24.59|24.9|24.54|14
1600145700000|2020-09-15 04:55:00|24.96|24.6|24.97|24.61|24.98|24.62|24.95|24.59|16
1600146000000|2020-09-15 05:00:00|24.96|24.6|24.94|24.58|24.96|24.6|24.9|24.54|40
1600146300000|2020-09-15 05:05:00|24.95|24.59|24.97|24.61|24.98|24.62|24.95|24.59|19
1600146600000|2020-09-15 05:10:00|24.96|24.6|24.97|24.61|24.97|24.61|24.96|24.6|6
1600146900000|2020-09-15 05:15:00|24.98|24.62|24.98|24.62|25|24.64|24.98|24.62|15
1600147200000|2020-09-15 05:20:00|24.97|24.61|24.95|24.59|24.98|24.62|24.94|24.58|23
1600147500000|2020-09-15 05:25:00|24.94|24.58|24.97|24.61|24.98|24.62|24.94|24.58|16
1600147800000|2020-09-15 05:30:00|24.96|24.6|24.91|24.55|24.97|24.61|24.91|24.55|18
1600148100000|2020-09-15 05:35:00|24.92|24.56|24.88|24.52|24.92|24.56|24.85|24.49|21
1600148400000|2020-09-15 05:40:00|24.87|24.51|24.85|24.49|24.88|24.52|24.85|24.49|15
1600148700000|2020-09-15 05:45:00|24.86|24.5|24.87|24.51|24.89|24.53|24.86|24.5|14
1600149000000|2020-09-15 05:50:00|24.88|24.52|24.9|24.54|24.92|24.56|24.87|24.51|19
1600149300000|2020-09-15 05:55:00|24.89|24.53|24.89|24.53|24.9|24.54|24.88|24.52|19
1600149600000|2020-09-15 06:00:00|24.88|24.52|24.84|24.48|24.88|24.52|24.83|24.47|25
1600149900000|2020-09-15 06:05:00|24.85|24.49|24.82|24.46|24.85|24.49|24.81|24.45|26
1600150200000|2020-09-15 06:10:00|24.81|24.45|24.81|24.45|24.82|24.46|24.8|24.44|19
1600150500000|2020-09-15 06:15:00|24.8|24.44|24.85|24.49|24.85|24.49|24.8|24.44|18
1600150800000|2020-09-15 06:20:00|24.86|24.5|24.82|24.46|24.86|24.5|24.82|24.46|15
1600151100000|2020-09-15 06:25:00|24.83|24.47|24.84|24.48|24.85|24.49|24.83|24.47|8
1600151400000|2020-09-15 06:30:00|24.83|24.47|24.8|24.44|24.83|24.47|24.8|24.44|8
1600151700000|2020-09-15 06:35:00|24.81|24.45|24.8|24.44|24.84|24.48|24.8|24.44|18
1600152000000|2020-09-15 06:40:00|24.79|24.43|24.84|24.48|24.84|24.48|24.79|24.43|24
1600152300000|2020-09-15 06:45:00|24.85|24.49|24.84|24.48|24.85|24.49|24.84|24.48|10
1600152600000|2020-09-15 06:50:00|24.85|24.49|24.9|24.54|24.9|24.54|24.84|24.48|16
1600152900000|2020-09-15 06:55:00|24.89|24.53|24.89|24.53|24.9|24.54|24.85|24.49|28
1600153200000|2020-09-15 07:00:00|24.9|24.54|24.83|24.47|24.91|24.55|24.83|24.47|22
1600153500000|2020-09-15 07:05:00|24.82|24.46|24.84|24.48|24.84|24.48|24.82|24.46|9
1600153800000|2020-09-15 07:10:00|24.83|24.47|24.85|24.49|24.85|24.49|24.82|24.46|5
1600154100000|2020-09-15 07:15:00|24.87|24.51|24.86|24.5|24.9|24.54|24.84|24.48|15
1600154400000|2020-09-15 07:20:00|24.85|24.49|24.89|24.53|24.9|24.54|24.83|24.47|21
1600154700000|2020-09-15 07:25:00|24.88|24.52|24.92|24.56|24.92|24.56|24.87|24.51|18
1600155000000|2020-09-15 07:30:00|24.91|24.55|24.94|24.58|24.96|24.6|24.9|24.54|53
1600155300000|2020-09-15 07:35:00|24.93|24.57|24.9|24.54|24.94|24.58|24.87|24.51|40
1600155600000|2020-09-15 07:40:00|24.89|24.53|24.87|24.51|24.9|24.54|24.86|24.5|33
1600155900000|2020-09-15 07:45:00|24.86|24.5|24.88|24.52|24.89|24.53|24.86|24.5|15
1600156200000|2020-09-15 07:50:00|24.89|24.53|24.89|24.53|24.9|24.54|24.88|24.52|7
1600156500000|2020-09-15 07:55:00|24.9|24.54|24.89|24.53|24.91|24.55|24.88|24.52|23
1600156800000|2020-09-15 08:00:00|24.9|24.54|24.86|24.5|24.93|24.57|24.86|24.5|33
1600157100000|2020-09-15 08:05:00|24.85|24.49|24.74|24.38|24.86|24.5|24.7|24.34|65
1600157400000|2020-09-15 08:10:00|24.75|24.39|24.72|24.36|24.75|24.39|24.72|24.36|28
1600157700000|2020-09-15 08:15:00|24.71|24.35|24.74|24.38|24.74|24.38|24.71|24.35|24
1600158000000|2020-09-15 08:20:00|24.73|24.37|24.68|24.32|24.74|24.38|24.68|24.32|41
1600158300000|2020-09-15 08:25:00|24.66|24.3|24.68|24.32|24.7|24.34|24.66|24.3|35
1600158600000|2020-09-15 08:30:00|24.67|24.31|24.68|24.32|24.68|24.32|24.66|24.3|18
1600158900000|2020-09-15 08:35:00|24.67|24.31|24.64|24.28|24.68|24.32|24.6|24.24|34
1600159200000|2020-09-15 08:40:00|24.63|24.27|24.51|24.15|24.64|24.28|24.45|24.09|126
1600159500000|2020-09-15 08:45:00|24.5|24.14|24.6|24.24|24.6|24.24|24.48|24.12|57
1600159800000|2020-09-15 08:50:00|24.61|24.25|24.61|24.25|24.61|24.25|24.52|24.16|49
1600160100000|2020-09-15 08:55:00|24.62|24.26|24.58|24.22|24.63|24.27|24.56|24.2|46
1600160400000|2020-09-15 09:00:00|24.59|24.23|24.61|24.25|24.61|24.25|24.55|24.19|23
1600160700000|2020-09-15 09:05:00|24.6|24.24|24.59|24.23|24.6|24.24|24.51|24.15|54
1600161000000|2020-09-15 09:10:00|24.6|24.24|24.63|24.27|24.66|24.3|24.6|24.24|30
1600161300000|2020-09-15 09:15:00|24.62|24.26|24.64|24.28|24.65|24.29|24.6|24.24|29
1600161600000|2020-09-15 09:20:00|24.63|24.27|24.62|24.26|24.64|24.28|24.6|24.24|16
1600161900000|2020-09-15 09:25:00|24.61|24.25|24.65|24.29|24.65|24.29|24.6|24.24|25
1600162200000|2020-09-15 09:30:00|24.64|24.28|24.65|24.29|24.67|24.31|24.63|24.27|30
1600162500000|2020-09-15 09:35:00|24.64|24.28|24.66|24.3|24.66|24.3|24.64|24.28|19
1600162800000|2020-09-15 09:40:00|24.65|24.29|24.67|24.31|24.67|24.31|24.65|24.29|21
1600163100000|2020-09-15 09:45:00|24.66|24.3|24.66|24.3|24.67|24.31|24.65|24.29|19
1600163400000|2020-09-15 09:50:00|24.67|24.31|24.68|24.32|24.68|24.32|24.66|24.3|6
1600163700000|2020-09-15 09:55:00|24.69|24.33|24.68|24.32|24.7|24.34|24.68|24.32|10
1600164000000|2020-09-15 10:00:00|24.69|24.33|24.68|24.32|24.69|24.33|24.67|24.31|28
1600164300000|2020-09-15 10:05:00|24.67|24.31|24.63|24.27|24.68|24.32|24.63|24.27|14
1600164600000|2020-09-15 10:10:00|24.64|24.28|24.65|24.29|24.65|24.29|24.63|24.27|4
1600164900000|2020-09-15 10:15:00|24.66|24.3|24.65|24.29|24.66|24.3|24.64|24.28|12
1600165200000|2020-09-15 10:20:00|24.66|24.3|24.66|24.3|24.66|24.3|24.65|24.29|11
1600165500000|2020-09-15 10:25:00|24.67|24.31|24.69|24.33|24.69|24.33|24.66|24.3|11
1600165800000|2020-09-15 10:30:00|24.68|24.32|24.71|24.35|24.72|24.36|24.68|24.32|28
1600166100000|2020-09-15 10:35:00|24.69|24.33|24.76|24.4|24.77|24.41|24.69|24.33|54
1600166400000|2020-09-15 10:40:00|24.77|24.41|24.77|24.41|24.77|24.41|24.75|24.39|21
1600166700000|2020-09-15 10:45:00|24.78|24.42|24.84|24.48|24.85|24.49|24.78|24.42|21
1600167000000|2020-09-15 10:50:00|24.85|24.49|24.85|24.49|24.86|24.5|24.84|24.48|27
1600167300000|2020-09-15 10:55:00|24.86|24.5|24.94|24.58|24.94|24.58|24.86|24.5|32
1600167600000|2020-09-15 11:00:00|24.95|24.59|24.93|24.57|24.95|24.59|24.88|24.52|35
1600167900000|2020-09-15 11:05:00|24.94|24.58|25|24.64|25|24.64|24.93|24.57|37
1600168200000|2020-09-15 11:10:00|24.99|24.63|25|24.64|25|24.64|24.96|24.6|21
1600168500000|2020-09-15 11:15:00|25.01|24.65|24.92|24.56|25.02|24.66|24.92|24.56|30
1600168800000|2020-09-15 11:20:00|24.93|24.57|24.92|24.56|24.96|24.6|24.91|24.55|30
1600169100000|2020-09-15 11:25:00|24.91|24.55|24.93|24.57|24.96|24.6|24.91|24.55|25
1600169400000|2020-09-15 11:30:00|24.94|24.58|24.89|24.53|24.94|24.58|24.86|24.5|23
1600169700000|2020-09-15 11:35:00|24.88|24.52|24.94|24.58|24.94|24.58|24.85|24.49|37
1600170000000|2020-09-15 11:40:00|24.93|24.57|24.95|24.59|24.97|24.61|24.93|24.57|30
1600170300000|2020-09-15 11:45:00|24.96|24.6|24.98|24.62|25|24.64|24.96|24.6|33
1600170600000|2020-09-15 11:50:00|24.97|24.61|25.01|24.65|25.02|24.66|24.97|24.61|33
1600170900000|2020-09-15 11:55:00|25|24.64|24.97|24.61|25.01|24.65|24.96|24.6|22
1600171200000|2020-09-15 12:00:00|24.98|24.62|25|24.64|25.01|24.65|24.98|24.62|19
1600171500000|2020-09-15 12:05:00|24.99|24.63|24.98|24.62|25|24.64|24.97|24.61|15
1600171800000|2020-09-15 12:10:00|24.99|24.63|25.06|24.7|25.06|24.7|24.99|24.63|20
1600172100000|2020-09-15 12:15:00|25.05|24.69|24.98|24.62|25.06|24.7|24.98|24.62|33
1600172400000|2020-09-15 12:20:00|24.99|24.63|25|24.64|25|24.64|24.97|24.61|18
1600172700000|2020-09-15 12:25:00|24.99|24.63|25|24.64|25|24.64|24.98|24.62|22
1600173000000|2020-09-15 12:30:00|25.01|24.65|24.96|24.6|25.04|24.68|24.96|24.6|57
1600173300000|2020-09-15 12:35:00|24.97|24.61|25.04|24.68|25.06|24.7|24.97|24.61|41
1600173600000|2020-09-15 12:40:00|25.05|24.69|25.04|24.68|25.05|24.69|25.02|24.66|18
1600173900000|2020-09-15 12:45:00|25.02|24.66|25.04|24.68|25.05|24.69|25.02|24.66|25
1600174200000|2020-09-15 12:50:00|25.03|24.67|25.03|24.67|25.05|24.69|25.02|24.66|21
1600174500000|2020-09-15 12:55:00|25.04|24.68|25|24.64|25.06|24.7|24.98|24.62|71
1600174800000|2020-09-15 13:00:00|25.01|24.65|24.97|24.61|25.02|24.66|24.95|24.59|48
1600175100000|2020-09-15 13:05:00|24.95|24.59|24.94|24.58|24.99|24.63|24.93|24.57|46
1600175400000|2020-09-15 13:10:00|24.95|24.59|24.95|24.59|24.97|24.61|24.93|24.57|37
1600175700000|2020-09-15 13:15:00|24.94|24.58|24.91|24.55|24.94|24.58|24.9|24.54|23
1600176000000|2020-09-15 13:20:00|24.92|24.56|24.88|24.52|24.94|24.58|24.86|24.5|62
1600176300000|2020-09-15 13:25:00|24.89|24.53|24.86|24.5|24.89|24.53|24.85|24.49|48
1600176600000|2020-09-15 13:30:00|24.87|24.51|24.89|24.53|24.9|24.54|24.87|24.51|24
1600176900000|2020-09-15 13:35:00|24.88|24.52|24.81|24.45|24.9|24.54|24.81|24.45|47
1600177200000|2020-09-15 13:40:00|24.8|24.44|24.88|24.52|24.88|24.52|24.8|24.44|47
1600177500000|2020-09-15 13:45:00|24.87|24.51|24.85|24.49|24.89|24.53|24.85|24.49|49
1600177800000|2020-09-15 13:50:00|24.84|24.48|24.8|24.44|24.85|24.49|24.78|24.42|56
1600178100000|2020-09-15 13:55:00|24.81|24.45|24.74|24.38|24.81|24.45|24.74|24.38|31
1600178400000|2020-09-15 14:00:00|24.75|24.39|24.78|24.42|24.79|24.43|24.74|24.38|54
1600178700000|2020-09-15 14:05:00|24.79|24.43|24.8|24.44|24.85|24.49|24.78|24.42|65
1600179000000|2020-09-15 14:10:00|24.79|24.43|24.77|24.41|24.8|24.44|24.77|24.41|28
1600179300000|2020-09-15 14:15:00|24.78|24.42|24.8|24.44|24.8|24.44|24.75|24.39|28
1600179600000|2020-09-15 14:20:00|24.79|24.43|24.77|24.41|24.8|24.44|24.76|24.4|31
1600179900000|2020-09-15 14:25:00|24.78|24.42|24.79|24.43|24.79|24.43|24.75|24.39|32
1600180200000|2020-09-15 14:30:00|24.78|24.42|24.85|24.49|24.85|24.49|24.78|24.42|44
1600180500000|2020-09-15 14:35:00|24.84|24.48|24.82|24.46|24.86|24.5|24.81|24.45|71
1600180800000|2020-09-15 14:40:00|24.81|24.45|24.75|24.39|24.82|24.46|24.75|24.39|99
1600181100000|2020-09-15 14:45:00|24.76|24.4|24.65|24.29|24.76|24.4|24.64|24.28|106
1600181400000|2020-09-15 14:50:00|24.64|24.28|24.59|24.23|24.69|24.33|24.58|24.22|86
1600181700000|2020-09-15 14:55:00|24.58|24.22|24.58|24.22|24.59|24.23|24.52|24.16|132
1600182000000|2020-09-15 15:00:00|24.59|24.23|24.63|24.27|24.66|24.3|24.57|24.21|48
1600182300000|2020-09-15 15:05:00|24.62|24.26|24.62|24.26|24.64|24.28|24.6|24.24|67
1600182600000|2020-09-15 15:10:00|24.63|24.27|24.63|24.27|24.64|24.28|24.61|24.25|81
1600182900000|2020-09-15 15:15:00|24.62|24.26|24.67|24.31|24.69|24.33|24.62|24.26|50
1600183200000|2020-09-15 15:20:00|24.66|24.3|24.63|24.27|24.68|24.32|24.61|24.25|65
1600183500000|2020-09-15 15:25:00|24.62|24.26|24.57|24.21|24.64|24.28|24.55|24.19|81
1600183800000|2020-09-15 15:30:00|24.56|24.2|24.6|24.24|24.6|24.24|24.52|24.16|35
1600184100000|2020-09-15 15:35:00|24.61|24.25|24.64|24.28|24.64|24.28|24.58|24.22|73
1600184400000|2020-09-15 15:40:00|24.65|24.29|24.6|24.24|24.66|24.3|24.6|24.24|48
1600184700000|2020-09-15 15:45:00|24.61|24.25|24.65|24.29|24.66|24.3|24.61|24.25|47
1600185000000|2020-09-15 15:50:00|24.64|24.28|24.61|24.25|24.65|24.29|24.6|24.24|52
1600185300000|2020-09-15 15:55:00|24.6|24.24|24.64|24.28|24.65|24.29|24.59|24.23|52
1600185600000|2020-09-15 16:00:00|24.63|24.27|24.65|24.29|24.66|24.3|24.6|24.24|47
1600185900000|2020-09-15 16:05:00|24.66|24.3|24.68|24.32|24.7|24.34|24.63|24.27|49
1600186200000|2020-09-15 16:10:00|24.69|24.33|24.67|24.31|24.7|24.34|24.66|24.3|23
1600186500000|2020-09-15 16:15:00|24.68|24.32|24.65|24.29|24.69|24.33|24.65|24.29|36
1600186800000|2020-09-15 16:20:00|24.66|24.3|24.62|24.26|24.66|24.3|24.58|24.22|80
1600187100000|2020-09-15 16:25:00|24.61|24.25|24.6|24.24|24.62|24.26|24.58|24.22|78
1600187400000|2020-09-15 16:30:00|24.61|24.25|24.66|24.3|24.66|24.3|24.61|24.25|14
1600187700000|2020-09-15 16:35:00|24.65|24.29|24.68|24.32|24.68|24.32|24.63|24.27|34
1600188000000|2020-09-15 16:40:00|24.69|24.33|24.69|24.33|24.73|24.37|24.68|24.32|24
1600188300000|2020-09-15 16:45:00|24.68|24.32|24.66|24.3|24.69|24.33|24.63|24.27|58
1600188600000|2020-09-15 16:50:00|24.67|24.31|24.69|24.33|24.69|24.33|24.67|24.31|17
1600188900000|2020-09-15 16:55:00|24.7|24.34|24.68|24.32|24.7|24.34|24.67|24.31|42
1600189200000|2020-09-15 17:00:00|24.69|24.33|24.67|24.31|24.71|24.35|24.67|24.31|33
1600189500000|2020-09-15 17:05:00|24.68|24.32|24.74|24.38|24.75|24.39|24.66|24.3|25
1600189800000|2020-09-15 17:10:00|24.75|24.39|24.75|24.39|24.76|24.4|24.73|24.37|33
1600190100000|2020-09-15 17:15:00|24.76|24.4|24.77|24.41|24.78|24.42|24.73|24.37|56
1600190400000|2020-09-15 17:20:00|24.78|24.42|24.73|24.37|24.79|24.43|24.73|24.37|53
1600190700000|2020-09-15 17:25:00|24.74|24.38|24.78|24.42|24.79|24.43|24.73|24.37|21
1600191000000|2020-09-15 17:30:00|24.79|24.43|24.77|24.41|24.81|24.45|24.77|24.41|39
1600191300000|2020-09-15 17:35:00|24.78|24.42|24.77|24.41|24.8|24.44|24.77|24.41|30
1600191600000|2020-09-15 17:40:00|24.76|24.4|24.79|24.43|24.79|24.43|24.75|24.39|40
1600191900000|2020-09-15 17:45:00|24.8|24.44|24.82|24.46|24.83|24.47|24.8|24.44|15
1600192200000|2020-09-15 17:50:00|24.83|24.47|24.77|24.41|24.83|24.47|24.77|24.41|27
1600192500000|2020-09-15 17:55:00|24.78|24.42|24.74|24.38|24.78|24.42|24.73|24.37|37
1600192800000|2020-09-15 18:00:00|24.75|24.39|24.72|24.36|24.77|24.41|24.72|24.36|23
1600193100000|2020-09-15 18:05:00|24.73|24.37|24.74|24.38|24.77|24.41|24.73|24.37|28
1600193400000|2020-09-15 18:10:00|24.75|24.39|24.72|24.36|24.75|24.39|24.72|24.36|14
1600193700000|2020-09-15 18:15:00|24.73|24.37|24.75|24.39|24.75|24.39|24.73|24.37|15
1600194000000|2020-09-15 18:20:00|24.76|24.4|24.73|24.37|24.76|24.4|24.71|24.35|21
1600194300000|2020-09-15 18:25:00|24.74|24.38|24.72|24.36|24.74|24.38|24.71|24.35|28
1600194600000|2020-09-15 18:30:00|24.71|24.35|24.67|24.31|24.72|24.36|24.66|24.3|49
1600194900000|2020-09-15 18:35:00|24.68|24.32|24.68|24.32|24.69|24.33|24.65|24.29|24
1600195200000|2020-09-15 18:40:00|24.69|24.33|24.63|24.27|24.69|24.33|24.63|24.27|28
1600195500000|2020-09-15 18:45:00|24.64|24.28|24.64|24.28|24.67|24.31|24.64|24.28|51
1600195800000|2020-09-15 18:50:00|24.65|24.29|24.65|24.29|24.67|24.31|24.63|24.27|53
1600196100000|2020-09-15 18:55:00|24.64|24.28|24.63|24.27|24.64|24.28|24.6|24.24|69
1600196400000|2020-09-15 19:00:00|24.62|24.26|24.61|24.25|24.63|24.27|24.6|24.24|56
1600196700000|2020-09-15 19:05:00|24.6|24.24|24.59|24.23|24.61|24.25|24.57|24.21|88
1600197000000|2020-09-15 19:10:00|24.58|24.22|24.56|24.2|24.59|24.23|24.55|24.19|39
1600197300000|2020-09-15 19:15:00|24.55|24.19|24.62|24.26|24.64|24.28|24.55|24.19|125
1600197600000|2020-09-15 19:20:00|24.61|24.25|24.62|24.26|24.63|24.27|24.61|24.25|42
1600197900000|2020-09-15 19:25:00|24.61|24.25|24.65|24.29|24.66|24.3|24.61|24.25|67
1600198200000|2020-09-15 19:30:00|24.64|24.28|24.62|24.26|24.64|24.28|24.59|24.23|33
1600198500000|2020-09-15 19:35:00|24.63|24.27|24.63|24.27|24.66|24.3|24.62|24.26|37
1600198800000|2020-09-15 19:40:00|24.62|24.26|24.6|24.24|24.63|24.27|24.59|24.23|29
1600199100000|2020-09-15 19:45:00|24.61|24.25|24.64|24.28|24.64|24.28|24.61|24.25|18
1600199400000|2020-09-15 19:50:00|24.63|24.27|24.63|24.27|24.64|24.28|24.62|24.26|31
1600199700000|2020-09-15 19:55:00|24.62|24.26|24.62|24.26|24.63|24.27|24.61|24.25|20
1600200000000|2020-09-15 20:00:00|24.61|24.25|24.61|24.25|24.65|24.29|24.6|24.24|27
1600200300000|2020-09-15 20:05:00|24.6|24.24|24.58|24.22|24.61|24.25|24.56|24.2|33
1600200600000|2020-09-15 20:10:00|24.57|24.21|24.64|24.28|24.64|24.28|24.57|24.21|26
1600200900000|2020-09-15 20:15:00|24.63|24.27|24.62|24.26|24.7|24.34|24.59|24.23|61
1600201200000|2020-09-15 20:20:00|24.61|24.25|24.57|24.21|24.64|24.28|24.57|24.21|31
1600201500000|2020-09-15 20:25:00|24.58|24.22|24.53|24.17|24.58|24.22|24.53|24.17|25
1600201800000|2020-09-15 20:30:00|24.54|24.18|24.55|24.19|24.55|24.19|24.52|24.16|28
1600202100000|2020-09-15 20:35:00|24.56|24.2|24.54|24.18|24.57|24.21|24.54|24.18|11
1600202400000|2020-09-15 20:40:00|24.55|24.19|24.56|24.2|24.57|24.21|24.55|24.19|18
1600202700000|2020-09-15 20:45:00|24.55|24.19|24.55|24.19|24.57|24.21|24.54|24.18|39
1600203000000|2020-09-15 20:50:00|24.54|24.18|24.62|24.26|24.62|24.26|24.54|24.18|13
1600203300000|2020-09-15 20:55:00|24.61|24.25|24.58|24.22|24.62|24.26|24.57|24.21|25
1600203600000|2020-09-15 21:00:00|24.57|24.21|24.55|24.19|24.58|24.22|24.55|24.19|9
1600203900000|2020-09-15 21:05:00|24.54|24.18|24.54|24.18|24.55|24.19|24.53|24.17|15
1600204200000|2020-09-15 21:10:00|24.55|24.19|24.55|24.19|24.55|24.19|24.54|24.18|3
1600204500000|2020-09-15 21:15:00|24.56|24.2|24.56|24.2|24.56|24.2|24.55|24.19|9
1600204800000|2020-09-15 21:20:00|24.55|24.19|24.55|24.19|24.55|24.19|24.54|24.18|3
1600205100000|2020-09-15 21:25:00|24.54|24.18|24.53|24.17|24.55|24.19|24.51|24.15|34
1600205400000|2020-09-15 21:30:00|24.52|24.16|24.53|24.17|24.53|24.17|24.51|24.15|10
1600205700000|2020-09-15 21:35:00|24.52|24.16|24.68|24.32|24.68|24.32|24.52|24.16|31
1600206000000|2020-09-15 21:40:00|24.69|24.33|24.67|24.31|24.71|24.35|24.67|24.31|17
1600206300000|2020-09-15 21:45:00|24.68|24.32|24.71|24.35|24.71|24.35|24.67|24.31|16
1600206600000|2020-09-15 21:50:00|24.72|24.36|24.7|24.34|24.78|24.42|24.7|24.34|38
1600206900000|2020-09-15 21:55:00|24.71|24.35|24.72|24.36|24.72|24.36|24.7|24.34|14
1600207200000|2020-09-15 22:00:00|24.71|24.35|24.71|24.35|24.73|24.37|24.67|24.31|21
1600207500000|2020-09-15 22:05:00|24.7|24.34|24.68|24.32|24.7|24.34|24.67|24.31|16
1600207800000|2020-09-15 22:10:00|24.69|24.33|24.67|24.31|24.69|24.33|24.61|24.25|23
1600208100000|2020-09-15 22:15:00|24.68|24.32|24.65|24.29|24.7|24.34|24.65|24.29|28
1600208400000|2020-09-15 22:20:00|24.66|24.3|24.61|24.25|24.66|24.3|24.61|24.25|48
1600208700000|2020-09-15 22:25:00|24.62|24.26|24.64|24.28|24.65|24.29|24.62|24.26|21
1600209000000|2020-09-15 22:30:00|24.63|24.27|24.61|24.25|24.63|24.27|24.57|24.21|25
1600209300000|2020-09-15 22:35:00|24.62|24.26|24.62|24.26|24.63|24.27|24.61|24.25|11
1600209600000|2020-09-15 22:40:00|24.61|24.25|24.6|24.24|24.62|24.26|24.58|24.22|10
1600209900000|2020-09-15 22:45:00|24.59|24.23|24.55|24.19|24.59|24.23|24.54|24.18|27
1600210200000|2020-09-15 22:50:00|24.54|24.18|24.58|24.22|24.6|24.24|24.53|24.17|29
1600210500000|2020-09-15 22:55:00|24.57|24.21|24.53|24.17|24.57|24.21|24.51|24.15|41
1600210800000|2020-09-15 23:00:00|24.52|24.16|24.44|24.08|24.53|24.17|24.44|24.08|36
1600211100000|2020-09-15 23:05:00|24.45|24.09|24.51|24.15|24.52|24.16|24.45|24.09|31
1600211400000|2020-09-15 23:10:00|24.52|24.16|24.49|24.13|24.52|24.16|24.48|24.12|16
1600211700000|2020-09-15 23:15:00|24.48|24.12|24.47|24.11|24.49|24.13|24.43|24.07|26
1600212000000|2020-09-15 23:20:00|24.46|24.1|24.45|24.09|24.46|24.1|24.43|24.07|22
1600212300000|2020-09-15 23:25:00|24.44|24.08|24.45|24.09|24.45|24.09|24.44|24.08|20
1600212600000|2020-09-15 23:30:00|24.44|24.08|24.45|24.09|24.45|24.09|24.42|24.06|28
1600212900000|2020-09-15 23:35:00|24.44|24.08|24.48|24.12|24.51|24.15|24.44|24.08|51
1600213200000|2020-09-15 23:40:00|24.47|24.11|24.45|24.09|24.48|24.12|24.45|24.09|47
1600213500000|2020-09-15 23:45:00|24.46|24.1|24.5|24.14|24.51|24.15|24.45|24.09|35
1600213800000|2020-09-15 23:50:00|24.49|24.13|24.51|24.15|24.51|24.15|24.48|24.12|23
1600214100000|2020-09-15 23:55:00|24.5|24.14|24.52|24.16|24.52|24.16|24.49|24.13|29
1600214400000|2020-09-16 00:00:00|24.53|24.17|24.4|24.04|24.53|24.17|24.4|24.04|77
1600214700000|2020-09-16 00:05:00|24.41|24.05|24.29|23.93|24.41|24.05|24.23|23.87|100
1600215000000|2020-09-16 00:10:00|24.3|23.94|24.26|23.9|24.3|23.94|24.22|23.86|43
1600215300000|2020-09-16 00:15:00|24.25|23.89|24.19|23.83|24.26|23.9|24.19|23.83|67
1600215600000|2020-09-16 00:20:00|24.2|23.84|24.2|23.84|24.23|23.87|24.19|23.83|47
1600215900000|2020-09-16 00:25:00|24.19|23.83|23.84|23.48|24.2|23.84|23.74|23.38|224
1600216200000|2020-09-16 00:30:00|23.85|23.49|23.7|23.34|23.93|23.57|23.63|23.27|176
1600216500000|2020-09-16 00:35:00|23.71|23.35|23.97|23.61|23.98|23.62|23.7|23.34|120
1600216800000|2020-09-16 00:40:00|23.95|23.59|23.96|23.6|23.96|23.6|23.91|23.55|59
1600217100000|2020-09-16 00:45:00|23.95|23.59|23.92|23.56|23.95|23.59|23.89|23.53|34
1600217400000|2020-09-16 00:50:00|23.91|23.55|23.91|23.55|23.92|23.56|23.86|23.5|35
1600217700000|2020-09-16 00:55:00|23.92|23.56|23.97|23.61|23.98|23.62|23.89|23.53|46
1600218000000|2020-09-16 01:00:00|23.96|23.6|24.07|23.71|24.08|23.72|23.95|23.59|28
1600218300000|2020-09-16 01:05:00|24.05|23.69|23.98|23.62|24.05|23.69|23.97|23.61|33
1600218600000|2020-09-16 01:10:00|23.97|23.61|24.01|23.65|24.01|23.65|23.97|23.61|11
1600218900000|2020-09-16 01:15:00|24|23.64|23.98|23.62|24.01|23.65|23.97|23.61|31
1600219200000|2020-09-16 01:20:00|23.97|23.61|23.93|23.57|23.98|23.62|23.9|23.54|39
1600219500000|2020-09-16 01:25:00|23.94|23.58|23.9|23.54|23.95|23.59|23.9|23.54|19
1600219800000|2020-09-16 01:30:00|23.89|23.53|24.05|23.69|24.06|23.7|23.89|23.53|25
1600220100000|2020-09-16 01:35:00|24.04|23.68|24.02|23.66|24.06|23.7|24.01|23.65|72
1600220400000|2020-09-16 01:40:00|24.03|23.67|24|23.64|24.03|23.67|23.99|23.63|16
1600220700000|2020-09-16 01:45:00|23.99|23.63|24.05|23.69|24.06|23.7|23.99|23.63|27
1600221000000|2020-09-16 01:50:00|24.06|23.7|24.04|23.68|24.07|23.71|24.03|23.67|23
1600221300000|2020-09-16 01:55:00|24.05|23.69|24.06|23.7|24.06|23.7|24.05|23.69|4
1600221600000|2020-09-16 02:00:00|24.07|23.71|24.05|23.69|24.07|23.71|24.01|23.65|27
1600221900000|2020-09-16 02:05:00|24.04|23.68|24.06|23.7|24.06|23.7|24.02|23.66|13
1600222200000|2020-09-16 02:10:00|24.07|23.71|24.06|23.7|24.08|23.72|24.05|23.69|49
1600222500000|2020-09-16 02:15:00|24.07|23.71|24.08|23.72|24.08|23.72|24.06|23.7|8
1600222800000|2020-09-16 02:20:00|24.07|23.71|24.06|23.7|24.07|23.71|24.05|23.69|8
1600223100000|2020-09-16 02:25:00|24.07|23.71|24.14|23.78|24.14|23.78|24.07|23.71|18
1600223400000|2020-09-16 02:30:00|24.13|23.77|24.14|23.78|24.16|23.8|24.12|23.76|18
1600223700000|2020-09-16 02:35:00|24.13|23.77|24.06|23.7|24.14|23.78|24.05|23.69|26
1600224000000|2020-09-16 02:40:00|24.07|23.71|24.11|23.75|24.12|23.76|24.05|23.69|39
1600224300000|2020-09-16 02:45:00|24.12|23.76|24.12|23.76|24.13|23.77|24.12|23.76|5
1600224600000|2020-09-16 02:50:00|24.11|23.75|24.06|23.7|24.12|23.76|24.06|23.7|32
1600224900000|2020-09-16 02:55:00|24.07|23.71|24.16|23.8|24.16|23.8|24.07|23.71|22
1600225200000|2020-09-16 03:00:00|24.15|23.79|24.13|23.77|24.16|23.8|24.13|23.77|19
1600225500000|2020-09-16 03:05:00|24.14|23.78|24.16|23.8|24.17|23.81|24.13|23.77|15
1600225800000|2020-09-16 03:10:00|24.15|23.79|24.13|23.77|24.16|23.8|24.13|23.77|15
1600226100000|2020-09-16 03:15:00|24.12|23.76|24.08|23.72|24.12|23.76|24.07|23.71|23
1600226400000|2020-09-16 03:20:00|24.09|23.73|24.1|23.74|24.1|23.74|24.08|23.72|10
1600226700000|2020-09-16 03:25:00|24.11|23.75|24.14|23.78|24.14|23.78|24.11|23.75|10
1600227000000|2020-09-16 03:30:00|24.13|23.77|24.15|23.79|24.16|23.8|24.13|23.77|15
1600227300000|2020-09-16 03:35:00|24.16|23.8|24.19|23.83|24.19|23.83|24.16|23.8|6
1600227600000|2020-09-16 03:40:00|24.18|23.82|24.18|23.82|24.19|23.83|24.17|23.81|25
1600227900000|2020-09-16 03:45:00|24.17|23.81|24.19|23.83|24.19|23.83|24.17|23.81|15
1600228200000|2020-09-16 03:50:00|24.2|23.84|24.21|23.85|24.21|23.85|24.19|23.83|12
1600228500000|2020-09-16 03:55:00|24.22|23.86|24.3|23.94|24.31|23.95|24.22|23.86|27
1600228800000|2020-09-16 04:00:00|24.29|23.93|24.17|23.81|24.3|23.94|24.15|23.79|51
1600229100000|2020-09-16 04:05:00|24.16|23.8|24.17|23.81|24.17|23.81|24.15|23.79|16
1600229400000|2020-09-16 04:10:00|24.18|23.82|24.23|23.87|24.23|23.87|24.18|23.82|20
1600229700000|2020-09-16 04:15:00|24.24|23.88|24.28|23.92|24.28|23.92|24.24|23.88|13
1600230000000|2020-09-16 04:20:00|24.27|23.91|24.33|23.97|24.33|23.97|24.25|23.89|45
1600230300000|2020-09-16 04:25:00|24.34|23.98|24.32|23.96|24.35|23.99|24.3|23.94|35
1600230600000|2020-09-16 04:30:00|24.31|23.95|24.27|23.91|24.31|23.95|24.27|23.91|19
1600230900000|2020-09-16 04:35:00|24.28|23.92|24.3|23.94|24.31|23.95|24.27|23.91|25
1600231200000|2020-09-16 04:40:00|24.29|23.93|24.25|23.89|24.3|23.94|24.24|23.88|23
1600231500000|2020-09-16 04:45:00|24.24|23.88|24.27|23.91|24.27|23.91|24.23|23.87|24
1600231800000|2020-09-16 04:50:00|24.26|23.9|24.26|23.9|24.27|23.91|24.24|23.88|57
1600232100000|2020-09-16 04:55:00|24.25|23.89|24.22|23.86|24.27|23.91|24.22|23.86|26
1600232400000|2020-09-16 05:00:00|24.23|23.87|24.26|23.9|24.26|23.9|24.22|23.86|38
1600232700000|2020-09-16 05:05:00|24.27|23.91|24.33|23.97|24.33|23.97|24.26|23.9|31
1600233000000|2020-09-16 05:10:00|24.32|23.96|24.31|23.95|24.34|23.98|24.31|23.95|44
1600233300000|2020-09-16 05:15:00|24.32|23.96|24.31|23.95|24.33|23.97|24.29|23.93|22
1600233600000|2020-09-16 05:20:00|24.32|23.96|24.27|23.91|24.32|23.96|24.26|23.9|26
1600233900000|2020-09-16 05:25:00|24.26|23.9|24.29|23.93|24.29|23.93|24.26|23.9|16
1600234200000|2020-09-16 05:30:00|24.3|23.94|24.3|23.94|24.31|23.95|24.29|23.93|7
1600234500000|2020-09-16 05:35:00|24.31|23.95|24.32|23.96|24.33|23.97|24.31|23.95|34
1600234800000|2020-09-16 05:40:00|24.33|23.97|24.3|23.94|24.34|23.98|24.3|23.94|16
1600235100000|2020-09-16 05:45:00|24.31|23.95|24.28|23.92|24.31|23.95|24.28|23.92|24
1600235400000|2020-09-16 05:50:00|24.29|23.93|24.31|23.95|24.31|23.95|24.29|23.93|13
1600235700000|2020-09-16 05:55:00|24.32|23.96|24.32|23.96|24.34|23.98|24.32|23.96|5
1600236000000|2020-09-16 06:00:00|24.33|23.97|24.3|23.94|24.33|23.97|24.3|23.94|12
1600236300000|2020-09-16 06:05:00|24.31|23.95|24.28|23.92|24.32|23.96|24.28|23.92|22
1600236600000|2020-09-16 06:10:00|24.29|23.93|24.29|23.93|24.31|23.95|24.25|23.89|21
1600236900000|2020-09-16 06:15:00|24.3|23.94|24.3|23.94|24.31|23.95|24.29|23.93|13
1600237200000|2020-09-16 06:20:00|24.29|23.93|24.27|23.91|24.29|23.93|24.26|23.9|11
1600237500000|2020-09-16 06:25:00|24.26|23.9|24.29|23.93|24.29|23.93|24.26|23.9|20
1600237800000|2020-09-16 06:30:00|24.3|23.94|24.34|23.98|24.34|23.98|24.3|23.94|9
1600238100000|2020-09-16 06:35:00|24.35|23.99|24.37|24.01|24.37|24.01|24.35|23.99|7
1600238400000|2020-09-16 06:40:00|24.38|24.02|24.38|24.02|24.42|24.06|24.37|24.01|19
1600238700000|2020-09-16 06:45:00|24.39|24.03|24.42|24.06|24.44|24.08|24.38|24.02|48
1600239000000|2020-09-16 06:50:00|24.43|24.07|24.47|24.11|24.48|24.12|24.42|24.06|21
1600239300000|2020-09-16 06:55:00|24.46|24.1|24.47|24.11|24.49|24.13|24.42|24.06|33
1600239600000|2020-09-16 07:00:00|24.48|24.12|24.5|24.14|24.5|24.14|24.46|24.1|15
1600239900000|2020-09-16 07:05:00|24.49|24.13|24.41|24.05|24.5|24.14|24.4|24.04|34
1600240200000|2020-09-16 07:10:00|24.4|24.04|24.39|24.03|24.41|24.05|24.36|24|44
1600240500000|2020-09-16 07:15:00|24.38|24.02|24.43|24.07|24.43|24.07|24.38|24.02|24
1600240800000|2020-09-16 07:20:00|24.42|24.06|24.41|24.05|24.42|24.06|24.38|24.02|33
1600241100000|2020-09-16 07:25:00|24.4|24.04|24.42|24.06|24.44|24.08|24.4|24.04|25
1600241400000|2020-09-16 07:30:00|24.43|24.07|24.46|24.1|24.46|24.1|24.41|24.05|16
1600241700000|2020-09-16 07:35:00|24.47|24.11|24.5|24.14|24.5|24.14|24.42|24.06|55
1600242000000|2020-09-16 07:40:00|24.49|24.13|24.48|24.12|24.5|24.14|24.44|24.08|66
1600242300000|2020-09-16 07:45:00|24.49|24.13|24.48|24.12|24.49|24.13|24.44|24.08|14
1600242600000|2020-09-16 07:50:00|24.47|24.11|24.6|24.24|24.63|24.27|24.47|24.11|41
1600242900000|2020-09-16 07:55:00|24.62|24.26|24.63|24.27|24.66|24.3|24.59|24.23|86
1600243200000|2020-09-16 08:00:00|24.64|24.28|24.62|24.26|24.68|24.32|24.6|24.24|78
1600243500000|2020-09-16 08:05:00|24.61|24.25|24.61|24.25|24.68|24.32|24.6|24.24|61
1600243800000|2020-09-16 08:10:00|24.6|24.24|24.62|24.26|24.64|24.28|24.57|24.21|37
1600244100000|2020-09-16 08:15:00|24.63|24.27|24.59|24.23|24.63|24.27|24.59|24.23|15
1600244400000|2020-09-16 08:20:00|24.58|24.22|24.58|24.22|24.59|24.23|24.55|24.19|22
1600244700000|2020-09-16 08:25:00|24.57|24.21|24.61|24.25|24.61|24.25|24.57|24.21|27
1600245000000|2020-09-16 08:30:00|24.6|24.24|24.55|24.19|24.6|24.24|24.55|24.19|8
1600245300000|2020-09-16 08:35:00|24.56|24.2|24.54|24.18|24.58|24.22|24.54|24.18|21
1600245600000|2020-09-16 08:40:00|24.55|24.19|24.47|24.11|24.55|24.19|24.47|24.11|40
1600245900000|2020-09-16 08:45:00|24.48|24.12|24.53|24.17|24.53|24.17|24.47|24.11|14
1600246200000|2020-09-16 08:50:00|24.52|24.16|24.48|24.12|24.53|24.17|24.48|24.12|21
1600246500000|2020-09-16 08:55:00|24.49|24.13|24.5|24.14|24.53|24.17|24.48|24.12|34
1600246800000|2020-09-16 09:00:00|24.51|24.15|24.49|24.13|24.51|24.15|24.48|24.12|13
1600247100000|2020-09-16 09:05:00|24.5|24.14|24.47|24.11|24.51|24.15|24.45|24.09|17
1600247400000|2020-09-16 09:10:00|24.46|24.1|24.44|24.08|24.47|24.11|24.43|24.07|44
1600247700000|2020-09-16 09:15:00|24.45|24.09|24.48|24.12|24.51|24.15|24.45|24.09|28
1600248000000|2020-09-16 09:20:00|24.49|24.13|24.42|24.06|24.49|24.13|24.41|24.05|26
1600248300000|2020-09-16 09:25:00|24.43|24.07|24.46|24.1|24.51|24.15|24.42|24.06|24
1600248600000|2020-09-16 09:30:00|24.45|24.09|24.46|24.1|24.48|24.12|24.45|24.09|21
1600248900000|2020-09-16 09:35:00|24.47|24.11|24.45|24.09|24.49|24.13|24.45|24.09|22
1600249200000|2020-09-16 09:40:00|24.47|24.11|24.45|24.09|24.47|24.11|24.43|24.07|23
1600249500000|2020-09-16 09:45:00|24.46|24.1|24.49|24.13|24.49|24.13|24.45|24.09|10
1600249800000|2020-09-16 09:50:00|24.5|24.14|24.48|24.12|24.5|24.14|24.47|24.11|17
1600250100000|2020-09-16 09:55:00|24.47|24.11|24.52|24.16|24.52|24.16|24.47|24.11|14
1600250400000|2020-09-16 10:00:00|24.51|24.15|24.51|24.15|24.53|24.17|24.51|24.15|25
1600250700000|2020-09-16 10:05:00|24.52|24.16|24.53|24.17|24.53|24.17|24.5|24.14|22
1600251000000|2020-09-16 10:10:00|24.52|24.16|24.51|24.15|24.53|24.17|24.5|24.14|49
1600251300000|2020-09-16 10:15:00|24.52|24.16|24.52|24.16|24.53|24.17|24.5|24.14|31
1600251600000|2020-09-16 10:20:00|24.53|24.17|24.49|24.13|24.53|24.17|24.49|24.13|62
1600251900000|2020-09-16 10:25:00|24.5|24.14|24.41|24.05|24.5|24.14|24.41|24.05|32
1600252200000|2020-09-16 10:30:00|24.4|24.04|24.36|24|24.41|24.05|24.34|23.98|25
1600252500000|2020-09-16 10:35:00|24.35|23.99|24.36|24|24.37|24.01|24.33|23.97|24
1600252800000|2020-09-16 10:40:00|24.35|23.99|24.35|23.99|24.38|24.02|24.34|23.98|27
1600253100000|2020-09-16 10:45:00|24.36|24|24.39|24.03|24.39|24.03|24.35|23.99|18
1600253400000|2020-09-16 10:50:00|24.38|24.02|24.36|24|24.39|24.03|24.35|23.99|22
1600253700000|2020-09-16 10:55:00|24.35|23.99|24.34|23.98|24.37|24.01|24.33|23.97|34
1600254000000|2020-09-16 11:00:00|24.35|23.99|24.41|24.05|24.41|24.05|24.35|23.99|21
1600254300000|2020-09-16 11:05:00|24.42|24.06|24.43|24.07|24.44|24.08|24.39|24.03|37
1600254600000|2020-09-16 11:10:00|24.44|24.08|24.4|24.04|24.44|24.08|24.4|24.04|32
1600254900000|2020-09-16 11:15:00|24.41|24.05|24.45|24.09|24.45|24.09|24.41|24.05|23
1600255200000|2020-09-16 11:20:00|24.44|24.08|24.42|24.06|24.46|24.1|24.4|24.04|33
1600255500000|2020-09-16 11:25:00|24.41|24.05|24.42|24.06|24.42|24.06|24.39|24.03|20
1600255800000|2020-09-16 11:30:00|24.41|24.05|24.43|24.07|24.44|24.08|24.41|24.05|19
1600256100000|2020-09-16 11:35:00|24.44|24.08|24.42|24.06|24.44|24.08|24.41|24.05|25
1600256400000|2020-09-16 11:40:00|24.43|24.07|24.38|24.02|24.43|24.07|24.38|24.02|13
1600256700000|2020-09-16 11:45:00|24.37|24.01|24.38|24.02|24.4|24.04|24.37|24.01|23
1600257000000|2020-09-16 11:50:00|24.37|24.01|24.48|24.12|24.48|24.12|24.37|24.01|16
1600257300000|2020-09-16 11:55:00|24.47|24.11|24.51|24.15|24.52|24.16|24.47|24.11|33
1600257600000|2020-09-16 12:00:00|24.52|24.16|24.43|24.07|24.6|24.24|24.42|24.06|129
1600257900000|2020-09-16 12:05:00|24.44|24.08|24.35|23.99|24.44|24.08|24.34|23.98|65
1600258200000|2020-09-16 12:10:00|24.34|23.98|24.37|24.01|24.37|24.01|24.31|23.95|45
1600258500000|2020-09-16 12:15:00|24.38|24.02|24.39|24.03|24.39|24.03|24.34|23.98|40
1600258800000|2020-09-16 12:20:00|24.4|24.04|24.45|24.09|24.47|24.11|24.4|24.04|38
1600259100000|2020-09-16 12:25:00|24.46|24.1|24.57|24.21|24.59|24.23|24.46|24.1|93
1600259400000|2020-09-16 12:30:00|24.56|24.2|24.54|24.18|24.57|24.21|24.51|24.15|54
1600259700000|2020-09-16 12:35:00|24.55|24.19|24.58|24.22|24.58|24.22|24.54|24.18|28
1600260000000|2020-09-16 12:40:00|24.57|24.21|24.56|24.2|24.59|24.23|24.52|24.16|77
1600260300000|2020-09-16 12:45:00|24.57|24.21|24.49|24.13|24.62|24.26|24.48|24.12|108
1600260600000|2020-09-16 12:50:00|24.5|24.14|24.47|24.11|24.5|24.14|24.46|24.1|34
1600260900000|2020-09-16 12:55:00|24.46|24.1|24.53|24.17|24.54|24.18|24.46|24.1|21
1600261200000|2020-09-16 13:00:00|24.54|24.18|24.52|24.16|24.54|24.18|24.5|24.14|35
1600261500000|2020-09-16 13:05:00|24.51|24.15|24.52|24.16|24.53|24.17|24.51|24.15|10
1600261800000|2020-09-16 13:10:00|24.51|24.15|24.53|24.17|24.58|24.22|24.51|24.15|34
1600262100000|2020-09-16 13:15:00|24.54|24.18|24.54|24.18|24.57|24.21|24.5|24.14|35
1600262400000|2020-09-16 13:20:00|24.55|24.19|24.56|24.2|24.57|24.21|24.54|24.18|22
1600262700000|2020-09-16 13:25:00|24.57|24.21|24.55|24.19|24.58|24.22|24.54|24.18|24
1600263000000|2020-09-16 13:30:00|24.56|24.2|24.59|24.23|24.6|24.24|24.56|24.2|34
1600263300000|2020-09-16 13:35:00|24.58|24.22|24.61|24.25|24.63|24.27|24.58|24.22|48
1600263600000|2020-09-16 13:40:00|24.6|24.24|24.51|24.15|24.61|24.25|24.51|24.15|37
1600263900000|2020-09-16 13:45:00|24.52|24.16|24.54|24.18|24.55|24.19|24.5|24.14|24
1600264200000|2020-09-16 13:50:00|24.55|24.19|24.56|24.2|24.56|24.2|24.54|24.18|21
1600264500000|2020-09-16 13:55:00|24.55|24.19|24.55|24.19|24.56|24.2|24.54|24.18|13
1600264800000|2020-09-16 14:00:00|24.56|24.2|24.52|24.16|24.58|24.22|24.51|24.15|40
1600265100000|2020-09-16 14:05:00|24.51|24.15|24.56|24.2|24.59|24.23|24.51|24.15|41
1600265400000|2020-09-16 14:10:00|24.57|24.21|24.59|24.23|24.59|24.23|24.56|24.2|13
1600265700000|2020-09-16 14:15:00|24.6|24.24|24.59|24.23|24.6|24.24|24.57|24.21|24
1600266000000|2020-09-16 14:20:00|24.58|24.22|24.58|24.22|24.59|24.23|24.57|24.21|33
1600266300000|2020-09-16 14:25:00|24.59|24.23|24.52|24.16|24.59|24.23|24.52|24.16|32
1600266600000|2020-09-16 14:30:00|24.51|24.15|24.51|24.15|24.52|24.16|24.47|24.11|48
1600266900000|2020-09-16 14:35:00|24.52|24.16|24.5|24.14|24.52|24.16|24.49|24.13|34
1600267200000|2020-09-16 14:40:00|24.51|24.15|24.5|24.14|24.51|24.15|24.49|24.13|14
1600267500000|2020-09-16 14:45:00|24.51|24.15|24.5|24.14|24.51|24.15|24.49|24.13|4
1600267800000|2020-09-16 14:50:00|24.48|24.12|24.5|24.14|24.52|24.16|24.48|24.12|7
1600268100000|2020-09-16 14:55:00|24.51|24.15|24.51|24.15|24.51|24.15|24.5|24.14|15
1600268400000|2020-09-16 15:00:00|24.5|24.14|24.57|24.21|24.57|24.21|24.5|24.14|14
1600268700000|2020-09-16 15:05:00|24.58|24.22|24.62|24.26|24.62|24.26|24.57|24.21|28
1600269000000|2020-09-16 15:10:00|24.63|24.27|24.62|24.26|24.64|24.28|24.62|24.26|20
1600269300000|2020-09-16 15:15:00|24.63|24.27|24.62|24.26|24.63|24.27|24.62|24.26|8
1600269600000|2020-09-16 15:20:00|24.61|24.25|24.63|24.27|24.63|24.27|24.61|24.25|9
1600269900000|2020-09-16 15:25:00|24.64|24.28|24.66|24.3|24.67|24.31|24.64|24.28|9
1600270200000|2020-09-16 15:30:00|24.67|24.31|24.72|24.36|24.72|24.36|24.64|24.28|43
1600270500000|2020-09-16 15:35:00|24.71|24.35|24.69|24.33|24.73|24.37|24.68|24.32|48
1600270800000|2020-09-16 15:40:00|24.7|24.34|24.69|24.33|24.7|24.34|24.68|24.32|40
1600271100000|2020-09-16 15:45:00|24.7|24.34|24.7|24.34|24.7|24.34|24.68|24.32|11
1600271400000|2020-09-16 15:50:00|24.69|24.33|24.68|24.32|24.7|24.34|24.67|24.31|19
1600271700000|2020-09-16 15:55:00|24.69|24.33|24.67|24.31|24.7|24.34|24.66|24.3|44
1600272000000|2020-09-16 16:00:00|24.68|24.32|24.7|24.34|24.72|24.36|24.67|24.31|62
1600272300000|2020-09-16 16:05:00|24.71|24.35|24.69|24.33|24.71|24.35|24.67|24.31|43
1600272600000|2020-09-16 16:10:00|24.68|24.32|24.67|24.31|24.69|24.33|24.64|24.28|62
1600272900000|2020-09-16 16:15:00|24.66|24.3|24.68|24.32|24.68|24.32|24.64|24.28|31
1600273200000|2020-09-16 16:20:00|24.67|24.31|24.66|24.3|24.69|24.33|24.65|24.29|24
1600273500000|2020-09-16 16:25:00|24.67|24.31|24.67|24.31|24.68|24.32|24.65|24.29|33
1600273800000|2020-09-16 16:30:00|24.68|24.32|24.67|24.31|24.69|24.33|24.67|24.31|28
1600274100000|2020-09-16 16:35:00|24.68|24.32|24.69|24.33|24.71|24.35|24.65|24.29|32
1600274400000|2020-09-16 16:40:00|24.68|24.32|24.69|24.33|24.71|24.35|24.68|24.32|55
1600274700000|2020-09-16 16:45:00|24.68|24.32|24.7|24.34|24.7|24.34|24.66|24.3|35
1600275000000|2020-09-16 16:50:00|24.69|24.33|24.69|24.33|24.69|24.33|24.65|24.29|41
1600275300000|2020-09-16 16:55:00|24.68|24.32|24.65|24.29|24.69|24.33|24.65|24.29|51
1600275600000|2020-09-16 17:00:00|24.66|24.3|24.68|24.32|24.69|24.33|24.65|24.29|41
1600275900000|2020-09-16 17:05:00|24.67|24.31|24.66|24.3|24.68|24.32|24.65|24.29|74
1600276200000|2020-09-16 17:10:00|24.65|24.29|24.67|24.31|24.68|24.32|24.65|24.29|31
1600276500000|2020-09-16 17:15:00|24.68|24.32|24.68|24.32|24.69|24.33|24.67|24.31|17
1600276800000|2020-09-16 17:20:00|24.69|24.33|24.67|24.31|24.7|24.34|24.66|24.3|19
1600277100000|2020-09-16 17:25:00|24.68|24.32|24.67|24.31|24.68|24.32|24.66|24.3|28
1600277400000|2020-09-16 17:30:00|24.68|24.32|24.68|24.32|24.68|24.32|24.67|24.31|57
1600277700000|2020-09-16 17:35:00|24.67|24.31|24.61|24.25|24.68|24.32|24.61|24.25|82
1600278000000|2020-09-16 17:40:00|24.6|24.24|24.6|24.24|24.61|24.25|24.59|24.23|19
1600278300000|2020-09-16 17:45:00|24.61|24.25|24.61|24.25|24.62|24.26|24.6|24.24|7
1600278600000|2020-09-16 17:50:00|24.62|24.26|24.61|24.25|24.62|24.26|24.6|24.24|8
1600278900000|2020-09-16 17:55:00|24.62|24.26|24.64|24.28|24.64|24.28|24.61|24.25|13
1600279200000|2020-09-16 18:00:00|24.63|24.27|24.65|24.29|24.7|24.34|24.63|24.27|60
1600279500000|2020-09-16 18:05:00|24.64|24.28|24.47|24.11|24.65|24.29|24.47|24.11|93
1600279800000|2020-09-16 18:10:00|24.46|24.1|24.54|24.18|24.56|24.2|24.45|24.09|43
1600280100000|2020-09-16 18:15:00|24.55|24.19|24.61|24.25|24.61|24.25|24.54|24.18|27
1600280400000|2020-09-16 18:20:00|24.62|24.26|24.66|24.3|24.67|24.31|24.6|24.24|23
1600280700000|2020-09-16 18:25:00|24.67|24.31|24.67|24.31|24.69|24.33|24.66|24.3|34
1600281000000|2020-09-16 18:30:00|24.68|24.32|24.67|24.31|24.68|24.32|24.63|24.27|23
1600281300000|2020-09-16 18:35:00|24.66|24.3|24.67|24.31|24.68|24.32|24.66|24.3|38
1600281600000|2020-09-16 18:40:00|24.66|24.3|24.68|24.32|24.73|24.37|24.66|24.3|45
1600281900000|2020-09-16 18:45:00|24.69|24.33|24.66|24.3|24.71|24.35|24.66|24.3|51
1600282200000|2020-09-16 18:50:00|24.65|24.29|24.63|24.27|24.72|24.36|24.63|24.27|70
1600282500000|2020-09-16 18:55:00|24.64|24.28|24.6|24.24|24.65|24.29|24.6|24.24|28
1600282800000|2020-09-16 19:00:00|24.61|24.25|24.64|24.28|24.68|24.32|24.61|24.25|33
1600283100000|2020-09-16 19:05:00|24.65|24.29|24.65|24.29|24.66|24.3|24.63|24.27|17
1600283400000|2020-09-16 19:10:00|24.64|24.28|24.66|24.3|24.66|24.3|24.6|24.24|45
1600283700000|2020-09-16 19:15:00|24.65|24.29|24.67|24.31|24.69|24.33|24.65|24.29|29
1600284000000|2020-09-16 19:20:00|24.68|24.32|24.62|24.26|24.68|24.32|24.61|24.25|27
1600284300000|2020-09-16 19:25:00|24.63|24.27|24.63|24.27|24.64|24.28|24.58|24.22|38
1600284600000|2020-09-16 19:30:00|24.62|24.26|24.63|24.27|24.63|24.27|24.58|24.22|25
1600284900000|2020-09-16 19:35:00|24.64|24.28|24.6|24.24|24.67|24.31|24.6|24.24|18
1600285200000|2020-09-16 19:40:00|24.61|24.25|24.6|24.24|24.61|24.25|24.57|24.21|28
1600285500000|2020-09-16 19:45:00|24.61|24.25|24.65|24.29|24.7|24.34|24.6|24.24|27
1600285800000|2020-09-16 19:50:00|24.64|24.28|24.56|24.2|24.65|24.29|24.56|24.2|30
1600286100000|2020-09-16 19:55:00|24.55|24.19|24.57|24.21|24.58|24.22|24.55|24.19|19
1600286400000|2020-09-16 20:00:00|24.58|24.22|24.54|24.18|24.61|24.25|24.54|24.18|30
1600286700000|2020-09-16 20:05:00|24.55|24.19|24.55|24.19|24.59|24.23|24.54|24.18|42
1600287000000|2020-09-16 20:10:00|24.54|24.18|24.6|24.24|24.61|24.25|24.54|24.18|21
1600287300000|2020-09-16 20:15:00|24.61|24.25|24.57|24.21|24.61|24.25|24.57|24.21|26
1600287600000|2020-09-16 20:20:00|24.58|24.22|24.56|24.2|24.58|24.22|24.54|24.18|22
1600287900000|2020-09-16 20:25:00|24.57|24.21|24.61|24.25|24.65|24.29|24.57|24.21|33
1600288200000|2020-09-16 20:30:00|24.62|24.26|24.65|24.29|24.66|24.3|24.62|24.26|26
1600288500000|2020-09-16 20:35:00|24.64|24.28|24.66|24.3|24.67|24.31|24.64|24.28|19
1600288800000|2020-09-16 20:40:00|24.65|24.29|24.67|24.31|24.68|24.32|24.65|24.29|31
1600289100000|2020-09-16 20:45:00|24.68|24.32|24.68|24.32|24.71|24.35|24.67|24.31|25
1600289400000|2020-09-16 20:50:00|24.69|24.33|24.69|24.33|24.7|24.34|24.68|24.32|13
1600289700000|2020-09-16 20:55:00|24.7|24.34|24.66|24.3|24.72|24.36|24.63|24.27|34
1600290000000|2020-09-16 21:00:00|24.67|24.31|24.67|24.31|24.67|24.31|24.64|24.28|45
1600290300000|2020-09-16 21:05:00|24.66|24.3|24.71|24.35|24.71|24.35|24.66|24.3|10
1600290600000|2020-09-16 21:10:00|24.72|24.36|24.73|24.37|24.73|24.37|24.71|24.35|10
1600290900000|2020-09-16 21:15:00|24.74|24.38|24.76|24.4|24.76|24.4|24.73|24.37|11
1600291200000|2020-09-16 21:20:00|24.75|24.39|24.75|24.39|24.76|24.4|24.75|24.39|7
1600291500000|2020-09-16 21:25:00|24.76|24.4|24.76|24.4|24.76|24.4|24.75|24.39|3
1600291800000|2020-09-16 21:30:00|24.75|24.39|24.74|24.38|24.75|24.39|24.74|24.38|8
1600292100000|2020-09-16 21:35:00|24.73|24.37|24.7|24.34|24.73|24.37|24.7|24.34|7
1600292400000|2020-09-16 21:40:00|24.71|24.35|24.72|24.36|24.74|24.38|24.7|24.34|18
1600292700000|2020-09-16 21:45:00|24.73|24.37|24.75|24.39|24.75|24.39|24.73|24.37|21
1600293000000|2020-09-16 21:50:00|24.76|24.4|24.8|24.44|24.81|24.45|24.76|24.4|15
1600293300000|2020-09-16 21:55:00|24.81|24.45|24.84|24.48|24.85|24.49|24.8|24.44|20
1600293600000|2020-09-16 22:00:00|24.83|24.47|24.76|24.4|24.83|24.47|24.76|24.4|57
1600293900000|2020-09-16 22:05:00|24.75|24.39|24.67|24.31|24.75|24.39|24.67|24.31|30
1600294200000|2020-09-16 22:10:00|24.68|24.32|24.9|24.54|24.91|24.55|24.67|24.31|44
1600294500000|2020-09-16 22:15:00|24.91|24.55|25.11|24.75|25.14|24.78|24.9|24.54|151
1600294800000|2020-09-16 22:20:00|25.12|24.76|25.24|24.88|25.24|24.88|25.11|24.75|45
1600295100000|2020-09-16 22:25:00|25.23|24.87|25.23|24.87|25.3|24.94|25.17|24.81|57
1600295400000|2020-09-16 22:30:00|25.24|24.88|25.05|24.69|25.24|24.88|25.04|24.68|49
1600295700000|2020-09-16 22:35:00|25.04|24.68|25.14|24.78|25.15|24.79|25.04|24.68|26
1600296000000|2020-09-16 22:40:00|25.15|24.79|25.06|24.7|25.19|24.83|25.06|24.7|40
1600296300000|2020-09-16 22:45:00|25.05|24.69|25.02|24.66|25.05|24.69|25.02|24.66|24
1600296600000|2020-09-16 22:50:00|25.01|24.65|25.02|24.66|25.04|24.68|24.98|24.62|50
1600296900000|2020-09-16 22:55:00|25.01|24.65|25.02|24.66|25.04|24.68|25|24.64|22
1600297200000|2020-09-16 23:00:00|25.01|24.65|25.01|24.65|25.02|24.66|24.97|24.61|19
1600297500000|2020-09-16 23:05:00|25|24.64|24.97|24.61|25.03|24.67|24.96|24.6|22
1600297800000|2020-09-16 23:10:00|24.96|24.6|24.99|24.63|24.99|24.63|24.96|24.6|16
1600298100000|2020-09-16 23:15:00|24.98|24.62|24.94|24.58|24.98|24.62|24.94|24.58|6
1600298400000|2020-09-16 23:20:00|24.93|24.57|24.9|24.54|24.94|24.58|24.9|24.54|34
1600298700000|2020-09-16 23:25:00|24.89|24.53|24.91|24.55|24.94|24.58|24.89|24.53|21
1600299000000|2020-09-16 23:30:00|24.9|24.54|24.92|24.56|24.92|24.56|24.86|24.5|27
1600299300000|2020-09-16 23:35:00|24.93|24.57|24.97|24.61|24.97|24.61|24.91|24.55|25
1600299600000|2020-09-16 23:40:00|24.98|24.62|24.93|24.57|24.98|24.62|24.9|24.54|20
1600299900000|2020-09-16 23:45:00|24.94|24.58|24.93|24.57|24.97|24.61|24.92|24.56|24
1600300200000|2020-09-16 23:50:00|24.92|24.56|24.89|24.53|24.94|24.58|24.88|24.52|23
1600300500000|2020-09-16 23:55:00|24.9|24.54|24.88|24.52|24.91|24.55|24.85|24.49|17
1600300800000|2020-09-17 00:00:00|24.89|24.53|24.95|24.59|24.96|24.6|24.87|24.51|21
1600301100000|2020-09-17 00:05:00|24.94|24.58|25.01|24.65|25.03|24.67|24.94|24.58|28
1600301400000|2020-09-17 00:10:00|25|24.64|25.18|24.82|25.23|24.87|24.98|24.62|79
1600301700000|2020-09-17 00:15:00|25.19|24.83|25.33|24.97|25.38|25.02|25.16|24.8|67
1600302000000|2020-09-17 00:20:00|25.32|24.96|25.41|25.05|25.45|25.09|25.27|24.91|126
1600302300000|2020-09-17 00:25:00|25.4|25.04|25.74|25.38|25.74|25.38|25.4|25.04|132
1600302600000|2020-09-17 00:30:00|25.73|25.37|25.84|25.48|25.85|25.49|25.6|25.24|152
1600302900000|2020-09-17 00:35:00|25.85|25.49|25.77|25.41|25.92|25.56|25.75|25.39|113
1600303200000|2020-09-17 00:40:00|25.78|25.42|25.75|25.39|26|25.64|25.75|25.39|139
1600303500000|2020-09-17 00:45:00|25.76|25.4|26|25.64|26.03|25.67|25.76|25.4|108
1600303800000|2020-09-17 00:50:00|25.99|25.63|25.73|25.37|26|25.64|25.73|25.37|79
1600304100000|2020-09-17 00:55:00|25.74|25.38|25.85|25.49|25.91|25.55|25.71|25.35|78
1600304400000|2020-09-17 01:00:00|25.84|25.48|25.84|25.48|25.93|25.57|25.82|25.46|39
1600304700000|2020-09-17 01:05:00|25.83|25.47|25.85|25.49|25.87|25.51|25.75|25.39|55
1600305000000|2020-09-17 01:10:00|25.86|25.5|25.89|25.53|25.97|25.61|25.86|25.5|53
1600305300000|2020-09-17 01:15:00|25.88|25.52|25.78|25.42|25.89|25.53|25.75|25.39|38
1600305600000|2020-09-17 01:20:00|25.79|25.43|25.83|25.47|25.89|25.53|25.78|25.42|33
1600305900000|2020-09-17 01:25:00|25.84|25.48|25.84|25.48|25.98|25.62|25.84|25.48|63
1600306200000|2020-09-17 01:30:00|25.85|25.49|25.91|25.55|25.93|25.57|25.75|25.39|56
1600306500000|2020-09-17 01:35:00|25.92|25.56|25.89|25.53|25.92|25.56|25.87|25.51|26
1600306800000|2020-09-17 01:40:00|25.9|25.54|25.91|25.55|25.91|25.55|25.89|25.53|24
1600307100000|2020-09-17 01:45:00|25.9|25.54|25.84|25.48|25.9|25.54|25.81|25.45|33
1600307400000|2020-09-17 01:50:00|25.83|25.47|25.92|25.56|25.93|25.57|25.83|25.47|34
1600307700000|2020-09-17 01:55:00|25.93|25.57|25.82|25.46|25.93|25.57|25.81|25.45|46
1600308000000|2020-09-17 02:00:00|25.81|25.45|25.72|25.36|25.81|25.45|25.71|25.35|68
1600308300000|2020-09-17 02:05:00|25.71|25.35|25.56|25.2|25.71|25.35|25.55|25.19|42
1600308600000|2020-09-17 02:10:00|25.55|25.19|25.61|25.25|25.66|25.3|25.46|25.1|49
1600308900000|2020-09-17 02:15:00|25.6|25.24|25.61|25.25|25.64|25.28|25.59|25.23|60
1600309200000|2020-09-17 02:20:00|25.6|25.24|25.49|25.13|25.61|25.25|25.49|25.13|28
1600309500000|2020-09-17 02:25:00|25.48|25.12|25.47|25.11|25.51|25.15|25.45|25.09|45
1600309800000|2020-09-17 02:30:00|25.48|25.12|25.58|25.22|25.59|25.23|25.48|25.12|31
1600310100000|2020-09-17 02:35:00|25.57|25.21|25.6|25.24|25.64|25.28|25.57|25.21|22
1600310400000|2020-09-17 02:40:00|25.61|25.25|25.63|25.27|25.67|25.31|25.6|25.24|27
1600310700000|2020-09-17 02:45:00|25.62|25.26|25.58|25.22|25.62|25.26|25.52|25.16|20
1600311000000|2020-09-17 02:50:00|25.59|25.23|25.65|25.29|25.65|25.29|25.59|25.23|19
1600311300000|2020-09-17 02:55:00|25.64|25.28|25.51|25.15|25.64|25.28|25.51|25.15|38
1600311600000|2020-09-17 03:00:00|25.5|25.14|25.61|25.25|25.68|25.32|25.5|25.14|42
1600311900000|2020-09-17 03:05:00|25.6|25.24|25.52|25.16|25.66|25.3|25.52|25.16|34
1600312200000|2020-09-17 03:10:00|25.53|25.17|25.62|25.26|25.62|25.26|25.52|25.16|22
1600312500000|2020-09-17 03:15:00|25.61|25.25|25.47|25.11|25.62|25.26|25.47|25.11|34
1600312800000|2020-09-17 03:20:00|25.48|25.12|25.37|25.01|25.48|25.12|25.29|24.93|74
1600313100000|2020-09-17 03:25:00|25.38|25.02|25.33|24.97|25.39|25.03|25.33|24.97|68
1600313400000|2020-09-17 03:30:00|25.34|24.98|25.38|25.02|25.4|25.04|25.31|24.95|50
1600313700000|2020-09-17 03:35:00|25.37|25.01|25.36|25|25.37|25.01|25.35|24.99|28
1600314000000|2020-09-17 03:40:00|25.35|24.99|25.48|25.12|25.48|25.12|25.32|24.96|33
1600314300000|2020-09-17 03:45:00|25.47|25.11|25.3|24.94|25.47|25.11|25.3|24.94|26
1600314600000|2020-09-17 03:50:00|25.28|24.92|25.39|25.03|25.41|25.05|25.25|24.89|54
1600314900000|2020-09-17 03:55:00|25.4|25.04|25.35|24.99|25.41|25.05|25.35|24.99|12
1600315200000|2020-09-17 04:00:00|25.34|24.98|25.4|25.04|25.45|25.09|25.24|24.88|103
1600315500000|2020-09-17 04:05:00|25.41|25.05|25.38|25.02|25.42|25.06|25.38|25.02|51
1600315800000|2020-09-17 04:10:00|25.37|25.01|25.29|24.93|25.37|25.01|25.28|24.92|18
1600316100000|2020-09-17 04:15:00|25.28|24.92|25.33|24.97|25.35|24.99|25.28|24.92|28
1600316400000|2020-09-17 04:20:00|25.34|24.98|25.35|24.99|25.35|24.99|25.33|24.97|14
1600316700000|2020-09-17 04:25:00|25.34|24.98|25.33|24.97|25.36|25|25.33|24.97|14
1600317000000|2020-09-17 04:30:00|25.32|24.96|25.23|24.87|25.32|24.96|25.2|24.84|41
1600317300000|2020-09-17 04:35:00|25.24|24.88|25.28|24.92|25.29|24.93|25.23|24.87|21
1600317600000|2020-09-17 04:40:00|25.29|24.93|25.28|24.92|25.29|24.93|25.27|24.91|8
1600317900000|2020-09-17 04:45:00|25.29|24.93|25.35|24.99|25.37|25.01|25.28|24.92|32
1600318200000|2020-09-17 04:50:00|25.34|24.98|25.38|25.02|25.4|25.04|25.34|24.98|11
1600318500000|2020-09-17 04:55:00|25.39|25.03|25.39|25.03|25.4|25.04|25.38|25.02|27
1600318800000|2020-09-17 05:00:00|25.38|25.02|25.36|25|25.38|25.02|25.3|24.94|27
1600319100000|2020-09-17 05:05:00|25.37|25.01|25.4|25.04|25.41|25.05|25.37|25.01|34
1600319400000|2020-09-17 05:10:00|25.41|25.05|25.38|25.02|25.41|25.05|25.32|24.96|52
1600319700000|2020-09-17 05:15:00|25.39|25.03|25.39|25.03|25.43|25.07|25.38|25.02|21
1600320000000|2020-09-17 05:20:00|25.38|25.02|25.44|25.08|25.45|25.09|25.35|24.99|41
1600320300000|2020-09-17 05:25:00|25.45|25.09|25.42|25.06|25.45|25.09|25.4|25.04|22
1600320600000|2020-09-17 05:30:00|25.43|25.07|25.45|25.09|25.45|25.09|25.41|25.05|21
1600320900000|2020-09-17 05:35:00|25.44|25.08|25.39|25.03|25.44|25.08|25.37|25.01|30
1600321200000|2020-09-17 05:40:00|25.4|25.04|25.45|25.09|25.45|25.09|25.39|25.03|26
1600321500000|2020-09-17 05:45:00|25.44|25.08|25.41|25.05|25.49|25.13|25.41|25.05|41
1600321800000|2020-09-17 05:50:00|25.42|25.06|25.43|25.07|25.44|25.08|25.32|24.96|46
1600322100000|2020-09-17 05:55:00|25.42|25.06|25.47|25.11|25.47|25.11|25.42|25.06|20
1600322400000|2020-09-17 06:00:00|25.46|25.1|25.44|25.08|25.46|25.1|25.43|25.07|11
1600322700000|2020-09-17 06:05:00|25.43|25.07|25.35|24.99|25.44|25.08|25.35|24.99|29
1600323000000|2020-09-17 06:10:00|25.36|25|25.38|25.02|25.4|25.04|25.36|25|17
1600323300000|2020-09-17 06:15:00|25.37|25.01|25.32|24.96|25.37|25.01|25.3|24.94|20
1600323600000|2020-09-17 06:20:00|25.31|24.95|25.26|24.9|25.31|24.95|25.25|24.89|24
1600323900000|2020-09-17 06:25:00|25.27|24.91|25.27|24.91|25.3|24.94|25.26|24.9|13
1600324200000|2020-09-17 06:30:00|25.28|24.92|25.24|24.88|25.28|24.92|25.24|24.88|15
1600324500000|2020-09-17 06:35:00|25.25|24.89|25.23|24.87|25.26|24.9|25.23|24.87|20
1600324800000|2020-09-17 06:40:00|25.22|24.86|25.23|24.87|25.23|24.87|25.16|24.8|24
1600325100000|2020-09-17 06:45:00|25.24|24.88|25.23|24.87|25.25|24.89|25.23|24.87|26
1600325400000|2020-09-17 06:50:00|25.22|24.86|25.1|24.74|25.23|24.87|25.06|24.7|77
1600325700000|2020-09-17 06:55:00|25.11|24.75|25.14|24.78|25.22|24.86|25.1|24.74|48
1600326000000|2020-09-17 07:00:00|25.15|24.79|25.22|24.86|25.35|24.99|25.15|24.79|98
1600326300000|2020-09-17 07:05:00|25.23|24.87|25.19|24.83|25.25|24.89|25.18|24.82|16
1600326600000|2020-09-17 07:10:00|25.2|24.84|25.34|24.98|25.34|24.98|25.2|24.84|27
1600326900000|2020-09-17 07:15:00|25.33|24.97|25.31|24.95|25.33|24.97|25.28|24.92|24
1600327200000|2020-09-17 07:20:00|25.3|24.94|25.27|24.91|25.3|24.94|25.26|24.9|20
1600327500000|2020-09-17 07:25:00|25.26|24.9|25.27|24.91|25.28|24.92|25.23|24.87|37
1600327800000|2020-09-17 07:30:00|25.26|24.9|25.21|24.85|25.26|24.9|25.21|24.85|21
1600328100000|2020-09-17 07:35:00|25.2|24.84|25.19|24.83|25.2|24.84|25.15|24.79|17
1600328400000|2020-09-17 07:40:00|25.2|24.84|25.23|24.87|25.24|24.88|25.2|24.84|18
1600328700000|2020-09-17 07:45:00|25.22|24.86|25.26|24.9|25.26|24.9|25.19|24.83|19
1600329000000|2020-09-17 07:50:00|25.27|24.91|25.32|24.96|25.32|24.96|25.26|24.9|24
1600329300000|2020-09-17 07:55:00|25.31|24.95|25.3|24.94|25.32|24.96|25.3|24.94|20
1600329600000|2020-09-17 08:00:00|25.31|24.95|25.32|24.96|25.32|24.96|25.3|24.94|12
1600329900000|2020-09-17 08:05:00|25.33|24.97|25.34|24.98|25.35|24.99|25.33|24.97|6
1600330200000|2020-09-17 08:10:00|25.33|24.97|25.17|24.81|25.33|24.97|25.16|24.8|35
1600330500000|2020-09-17 08:15:00|25.16|24.8|24.97|24.61|25.16|24.8|24.97|24.61|60
1600330800000|2020-09-17 08:20:00|24.98|24.62|25.03|24.67|25.04|24.68|24.97|24.61|30
1600331100000|2020-09-17 08:25:00|25|24.64|25.11|24.75|25.14|24.78|25|24.64|39
1600331400000|2020-09-17 08:30:00|25.1|24.74|25.12|24.76|25.13|24.77|25.01|24.65|31
1600331700000|2020-09-17 08:35:00|25.13|24.77|25.09|24.73|25.13|24.77|25.08|24.72|19
1600332000000|2020-09-17 08:40:00|25.08|24.72|25.04|24.68|25.09|24.73|25.03|24.67|11
1600332300000|2020-09-17 08:45:00|25.05|24.69|25.1|24.74|25.13|24.77|25.05|24.69|28
1600332600000|2020-09-17 08:50:00|25.11|24.75|25.06|24.7|25.13|24.77|25.03|24.67|38
1600332900000|2020-09-17 08:55:00|25.05|24.69|25.1|24.74|25.15|24.79|25.04|24.68|31
1600333200000|2020-09-17 09:00:00|25.09|24.73|25.04|24.68|25.09|24.73|25.03|24.67|27
1600333500000|2020-09-17 09:05:00|25.03|24.67|25.05|24.69|25.06|24.7|25|24.64|31
1600333800000|2020-09-17 09:10:00|25.06|24.7|25.14|24.78|25.14|24.78|25.05|24.69|17
1600334100000|2020-09-17 09:15:00|25.15|24.79|25.07|24.71|25.15|24.79|25.06|24.7|45
1600334400000|2020-09-17 09:20:00|25.08|24.72|25.03|24.67|25.13|24.77|25.03|24.67|39
1600334700000|2020-09-17 09:25:00|25.04|24.68|25.04|24.68|25.08|24.72|25.01|24.65|32
1600335000000|2020-09-17 09:30:00|25.02|24.66|25.04|24.68|25.05|24.69|24.99|24.63|17
1600335300000|2020-09-17 09:35:00|25.05|24.69|25.04|24.68|25.05|24.69|25.03|24.67|6
1600335600000|2020-09-17 09:40:00|25.05|24.69|25.14|24.78|25.15|24.79|25.04|24.68|22
1600335900000|2020-09-17 09:45:00|25.13|24.77|25.1|24.74|25.16|24.8|25.1|24.74|28
1600336200000|2020-09-17 09:50:00|25.09|24.73|25.16|24.8|25.16|24.8|25.09|24.73|16
1600336500000|2020-09-17 09:55:00|25.15|24.79|25.12|24.76|25.16|24.8|25.12|24.76|12
1600336800000|2020-09-17 10:00:00|25.11|24.75|25.1|24.74|25.12|24.76|25.08|24.72|12
1600337100000|2020-09-17 10:05:00|25.12|24.76|25.16|24.8|25.16|24.8|25.11|24.75|9
1600337400000|2020-09-17 10:10:00|25.17|24.81|25.08|24.72|25.17|24.81|25.08|24.72|15
1600337700000|2020-09-17 10:15:00|25.07|24.71|25.05|24.69|25.08|24.72|25.04|24.68|11
1600338000000|2020-09-17 10:20:00|25.06|24.7|24.96|24.6|25.08|24.72|24.95|24.59|37
1600338300000|2020-09-17 10:25:00|24.95|24.59|24.93|24.57|24.95|24.59|24.82|24.46|74
1600338600000|2020-09-17 10:30:00|24.92|24.56|24.95|24.59|25.05|24.69|24.87|24.51|72
1600338900000|2020-09-17 10:35:00|24.94|24.58|24.96|24.6|24.98|24.62|24.84|24.48|50
1600339200000|2020-09-17 10:40:00|24.95|24.59|24.92|24.56|24.96|24.6|24.92|24.56|20
1600339500000|2020-09-17 10:45:00|24.91|24.55|25|24.64|25|24.64|24.87|24.51|57
1600339800000|2020-09-17 10:50:00|25.01|24.65|25.04|24.68|25.05|24.69|24.98|24.62|28
1600340100000|2020-09-17 10:55:00|25.05|24.69|25.04|24.68|25.1|24.74|25.02|24.66|26
1600340400000|2020-09-17 11:00:00|25.03|24.67|24.96|24.6|25.08|24.72|24.96|24.6|66
1600340700000|2020-09-17 11:05:00|24.97|24.61|25|24.64|25.03|24.67|24.92|24.56|47
1600341000000|2020-09-17 11:10:00|25.01|24.65|24.95|24.59|25.03|24.67|24.95|24.59|32
1600341300000|2020-09-17 11:15:00|24.94|24.58|24.95|24.59|24.99|24.63|24.93|24.57|36
1600341600000|2020-09-17 11:20:00|24.94|24.58|25.03|24.67|25.03|24.67|24.94|24.58|23
1600341900000|2020-09-17 11:25:00|25.04|24.68|25.05|24.69|25.06|24.7|25.02|24.66|16
1600342200000|2020-09-17 11:30:00|25.06|24.7|25.12|24.76|25.12|24.76|25.05|24.69|50
1600342500000|2020-09-17 11:35:00|25.13|24.77|25.15|24.79|25.24|24.88|25.13|24.77|72
1600342800000|2020-09-17 11:40:00|25.16|24.8|25.18|24.82|25.18|24.82|25.14|24.78|23
1600343100000|2020-09-17 11:45:00|25.19|24.83|25.18|24.82|25.2|24.84|25.15|24.79|30
1600343400000|2020-09-17 11:50:00|25.19|24.83|25.25|24.89|25.25|24.89|25.19|24.83|23
1600343700000|2020-09-17 11:55:00|25.24|24.88|25.33|24.97|25.35|24.99|25.24|24.88|28
1600344000000|2020-09-17 12:00:00|25.34|24.98|25.22|24.86|25.37|25.01|25.19|24.83|104
1600344300000|2020-09-17 12:05:00|25.21|24.85|25.21|24.85|25.24|24.88|25.19|24.83|15
1600344600000|2020-09-17 12:10:00|25.2|24.84|25.21|24.85|25.21|24.85|25.18|24.82|25
1600344900000|2020-09-17 12:15:00|25.22|24.86|25.19|24.83|25.23|24.87|25.18|24.82|20
1600345200000|2020-09-17 12:20:00|25.18|24.82|25.14|24.78|25.19|24.83|25.14|24.78|17
1600345500000|2020-09-17 12:25:00|25.15|24.79|25.14|24.78|25.15|24.79|25.12|24.76|9
1600345800000|2020-09-17 12:30:00|25.13|24.77|25.12|24.76|25.14|24.78|25.1|24.74|23
1600346100000|2020-09-17 12:35:00|25.11|24.75|25.12|24.76|25.13|24.77|25.11|24.75|7
1600346400000|2020-09-17 12:40:00|25.11|24.75|25.14|24.78|25.14|24.78|25.11|24.75|10
1600346700000|2020-09-17 12:45:00|25.13|24.77|25.1|24.74|25.13|24.77|25.1|24.74|10
1600347000000|2020-09-17 12:50:00|25.09|24.73|25.04|24.68|25.1|24.74|25.04|24.68|24
1600347300000|2020-09-17 12:55:00|25.03|24.67|25.07|24.71|25.09|24.73|25.03|24.67|27
1600347600000|2020-09-17 13:00:00|25.08|24.72|25.14|24.78|25.15|24.79|25.08|24.72|15
1600347900000|2020-09-17 13:05:00|25.13|24.77|25.06|24.7|25.14|24.78|25.04|24.68|30
1600348200000|2020-09-17 13:10:00|25.07|24.71|25.06|24.7|25.07|24.71|25.01|24.65|38
1600348500000|2020-09-17 13:15:00|25.05|24.69|25.05|24.69|25.08|24.72|25.04|24.68|21
1600348800000|2020-09-17 13:20:00|25.06|24.7|25.02|24.66|25.06|24.7|25.02|24.66|31
1600349100000|2020-09-17 13:25:00|25.03|24.67|25.03|24.67|25.04|24.68|25.02|24.66|11
1600349400000|2020-09-17 13:30:00|25.02|24.66|24.99|24.63|25.03|24.67|24.95|24.59|36
1600349700000|2020-09-17 13:35:00|24.98|24.62|25.09|24.73|25.09|24.73|24.97|24.61|36
1600350000000|2020-09-17 13:40:00|25.08|24.72|25.08|24.72|25.09|24.73|25.05|24.69|15
1600350300000|2020-09-17 13:45:00|25.09|24.73|25.16|24.8|25.18|24.82|25.09|24.73|24
1600350600000|2020-09-17 13:50:00|25.17|24.81|25.19|24.83|25.2|24.84|25.16|24.8|43
1600350900000|2020-09-17 13:55:00|25.2|24.84|25.21|24.85|25.24|24.88|25.15|24.79|43
1600351200000|2020-09-17 14:00:00|25.22|24.86|25.25|24.89|25.25|24.89|25.18|24.82|34
1600351500000|2020-09-17 14:05:00|25.26|24.9|25.24|24.88|25.26|24.9|25.19|24.83|28
1600351800000|2020-09-17 14:10:00|25.23|24.87|25.22|24.86|25.26|24.9|25.22|24.86|18
1600352100000|2020-09-17 14:15:00|25.23|24.87|25.25|24.89|25.25|24.89|25.23|24.87|9
1600352400000|2020-09-17 14:20:00|25.26|24.9|25.22|24.86|25.26|24.9|25.22|24.86|26
1600352700000|2020-09-17 14:25:00|25.23|24.87|25.23|24.87|25.23|24.87|25.22|24.86|21
1600353000000|2020-09-17 14:30:00|25.24|24.88|25.21|24.85|25.24|24.88|25.21|24.85|13
1600353300000|2020-09-17 14:35:00|25.22|24.86|25.2|24.84|25.22|24.86|25.2|24.84|11
1600353600000|2020-09-17 14:40:00|25.21|24.85|25.23|24.87|25.25|24.89|25.21|24.85|15
1600353900000|2020-09-17 14:45:00|25.24|24.88|25.19|24.83|25.27|24.91|25.06|24.7|118
1600354200000|2020-09-17 14:50:00|25.2|24.84|25.23|24.87|25.25|24.89|25.19|24.83|59
1600354500000|2020-09-17 14:55:00|25.24|24.88|25.25|24.89|25.25|24.89|25.2|24.84|44
1600354800000|2020-09-17 15:00:00|25.24|24.88|25.26|24.9|25.3|24.94|25.23|24.87|53
1600355100000|2020-09-17 15:05:00|25.27|24.91|25.2|24.84|25.28|24.92|25.19|24.83|41
1600355400000|2020-09-17 15:10:00|25.19|24.83|25.24|24.88|25.24|24.88|25.18|24.82|20
1600355700000|2020-09-17 15:15:00|25.25|24.89|25.24|24.88|25.27|24.91|25.22|24.86|29
1600356000000|2020-09-17 15:20:00|25.25|24.89|25.25|24.89|25.26|24.9|25.21|24.85|55
1600356300000|2020-09-17 15:25:00|25.24|24.88|25.24|24.88|25.25|24.89|25.22|24.86|16
1600356600000|2020-09-17 15:30:00|25.23|24.87|25.2|24.84|25.24|24.88|25.19|24.83|19
1600356900000|2020-09-17 15:35:00|25.19|24.83|25.18|24.82|25.2|24.84|25.17|24.81|16
1600357200000|2020-09-17 15:40:00|25.17|24.81|25.14|24.78|25.17|24.81|25.11|24.75|32
1600357500000|2020-09-17 15:45:00|25.13|24.77|25.23|24.87|25.26|24.9|25.12|24.76|33
1600357800000|2020-09-17 15:50:00|25.22|24.86|25.22|24.86|25.23|24.87|25.17|24.81|34
1600358100000|2020-09-17 15:55:00|25.21|24.85|25.21|24.85|25.23|24.87|25.2|24.84|13
1600358400000|2020-09-17 16:00:00|25.22|24.86|25.18|24.82|25.24|24.88|25.18|24.82|24
1600358700000|2020-09-17 16:05:00|25.19|24.83|25.21|24.85|25.24|24.88|25.19|24.83|37
1600359000000|2020-09-17 16:10:00|25.22|24.86|25.21|24.85|25.23|24.87|25.21|24.85|8
1600359300000|2020-09-17 16:15:00|25.2|24.84|25.15|24.79|25.21|24.85|25.15|24.79|33
1600359600000|2020-09-17 16:20:00|25.13|24.77|25.17|24.81|25.18|24.82|25.13|24.77|15
1600359900000|2020-09-17 16:25:00|25.16|24.8|25.18|24.82|25.18|24.82|25.14|24.78|25
1600360200000|2020-09-17 16:30:00|25.19|24.83|25.18|24.82|25.22|24.86|25.17|24.81|22
1600360500000|2020-09-17 16:35:00|25.16|24.8|25.16|24.8|25.18|24.82|25.15|24.79|22
1600360800000|2020-09-17 16:40:00|25.17|24.81|25.15|24.79|25.19|24.83|25.15|24.79|11
1600361100000|2020-09-17 16:45:00|25.16|24.8|25.19|24.83|25.19|24.83|25.14|24.78|32
1600361400000|2020-09-17 16:50:00|25.18|24.82|25.2|24.84|25.2|24.84|25.16|24.8|22
1600361700000|2020-09-17 16:55:00|25.19|24.83|25.21|24.85|25.22|24.86|25.19|24.83|13
1600362000000|2020-09-17 17:00:00|25.2|24.84|25.23|24.87|25.24|24.88|25.2|24.84|10
1600362300000|2020-09-17 17:05:00|25.24|24.88|25.23|24.87|25.26|24.9|25.23|24.87|16
1600362600000|2020-09-17 17:10:00|25.22|24.86|25.22|24.86|25.22|24.86|25.21|24.85|23
1600362900000|2020-09-17 17:15:00|25.23|24.87|25.23|24.87|25.25|24.89|25.22|24.86|17
1600363200000|2020-09-17 17:20:00|25.24|24.88|25.25|24.89|25.25|24.89|25.22|24.86|16
1600363500000|2020-09-17 17:25:00|25.24|24.88|25.28|24.92|25.28|24.92|25.24|24.88|23
1600363800000|2020-09-17 17:30:00|25.27|24.91|25.29|24.93|25.29|24.93|25.27|24.91|53
1600364100000|2020-09-17 17:35:00|25.28|24.92|25.25|24.89|25.29|24.93|25.24|24.88|23
1600364400000|2020-09-17 17:40:00|25.26|24.9|25.25|24.89|25.26|24.9|25.25|24.89|8
1600364700000|2020-09-17 17:45:00|25.24|24.88|25.24|24.88|25.25|24.89|25.24|24.88|7
1600365000000|2020-09-17 17:50:00|25.25|24.89|25.26|24.9|25.28|24.92|25.25|24.89|10
1600365300000|2020-09-17 17:55:00|25.25|24.89|25.25|24.89|25.25|24.89|25.23|24.87|13
1600365600000|2020-09-17 18:00:00|25.26|24.9|25.27|24.91|25.27|24.91|25.25|24.89|13
1600365900000|2020-09-17 18:05:00|25.28|24.92|25.42|25.06|25.43|25.07|25.28|24.92|36
1600366200000|2020-09-17 18:10:00|25.43|25.07|25.45|25.09|25.46|25.1|25.4|25.04|40
1600366500000|2020-09-17 18:15:00|25.46|25.1|25.58|25.22|25.64|25.28|25.46|25.1|121
1600366800000|2020-09-17 18:20:00|25.59|25.23|25.5|25.14|25.6|25.24|25.47|25.11|60
1600367100000|2020-09-17 18:25:00|25.51|25.15|25.5|25.14|25.53|25.17|25.46|25.1|34
1600367400000|2020-09-17 18:30:00|25.49|25.13|25.5|25.14|25.54|25.18|25.47|25.11|27
1600367700000|2020-09-17 18:35:00|25.49|25.13|25.46|25.1|25.5|25.14|25.43|25.07|30
1600368000000|2020-09-17 18:40:00|25.47|25.11|25.48|25.12|25.51|25.15|25.47|25.11|11
1600368300000|2020-09-17 18:45:00|25.47|25.11|25.45|25.09|25.48|25.12|25.45|25.09|15
1600368600000|2020-09-17 18:50:00|25.44|25.08|25.45|25.09|25.49|25.13|25.43|25.07|31
1600368900000|2020-09-17 18:55:00|25.44|25.08|25.44|25.08|25.45|25.09|25.43|25.07|7
1600369200000|2020-09-17 19:00:00|25.45|25.09|25.43|25.07|25.47|25.11|25.43|25.07|24
1600369500000|2020-09-17 19:05:00|25.44|25.08|25.5|25.14|25.51|25.15|25.44|25.08|13
1600369800000|2020-09-17 19:10:00|25.51|25.15|25.49|25.13|25.51|25.15|25.49|25.13|7
1600370100000|2020-09-17 19:15:00|25.5|25.14|25.5|25.14|25.5|25.14|25.48|25.12|15
1600370400000|2020-09-17 19:20:00|25.49|25.13|25.48|25.12|25.51|25.15|25.48|25.12|22
1600370700000|2020-09-17 19:25:00|25.46|25.1|25.45|25.09|25.46|25.1|25.43|25.07|26
1600371000000|2020-09-17 19:30:00|25.44|25.08|25.61|25.25|25.62|25.26|25.44|25.08|34
1600371300000|2020-09-17 19:35:00|25.6|25.24|25.56|25.2|25.6|25.24|25.48|25.12|55
1600371600000|2020-09-17 19:40:00|25.57|25.21|25.5|25.14|25.58|25.22|25.44|25.08|82
1600371900000|2020-09-17 19:45:00|25.51|25.15|25.56|25.2|25.56|25.2|25.48|25.12|27
1600372200000|2020-09-17 19:50:00|25.55|25.19|25.49|25.13|25.56|25.2|25.49|25.13|29
1600372500000|2020-09-17 19:55:00|25.5|25.14|25.57|25.21|25.59|25.23|25.49|25.13|39
1600372800000|2020-09-17 20:00:00|25.58|25.22|25.62|25.26|25.65|25.29|25.56|25.2|29
1600373100000|2020-09-17 20:05:00|25.61|25.25|25.61|25.25|25.63|25.27|25.59|25.23|29
1600373400000|2020-09-17 20:10:00|25.62|25.26|25.67|25.31|25.72|25.36|25.6|25.24|42
1600373700000|2020-09-17 20:15:00|25.66|25.3|25.67|25.31|25.69|25.33|25.64|25.28|28
1600374000000|2020-09-17 20:20:00|25.66|25.3|25.63|25.27|25.67|25.31|25.58|25.22|51
1600374300000|2020-09-17 20:25:00|25.64|25.28|25.61|25.25|25.66|25.3|25.6|25.24|26
1600374600000|2020-09-17 20:30:00|25.62|25.26|25.63|25.27|25.63|25.27|25.6|25.24|30
1600374900000|2020-09-17 20:35:00|25.62|25.26|25.63|25.27|25.64|25.28|25.62|25.26|12
1600375200000|2020-09-17 20:40:00|25.62|25.26|25.54|25.18|25.63|25.27|25.53|25.17|27
1600375500000|2020-09-17 20:45:00|25.55|25.19|25.61|25.25|25.61|25.25|25.52|25.16|36
1600375800000|2020-09-17 20:50:00|25.6|25.24|25.64|25.28|25.64|25.28|25.54|25.18|57
1600376100000|2020-09-17 20:55:00|25.66|25.3|25.55|25.19|25.67|25.31|25.54|25.18|38
1600376400000|2020-09-17 21:00:00|25.56|25.2|25.6|25.24|25.62|25.26|25.55|25.19|31
1600376700000|2020-09-17 21:05:00|25.59|25.23|25.52|25.16|25.6|25.24|25.52|25.16|23
1600377000000|2020-09-17 21:10:00|25.51|25.15|25.49|25.13|25.51|25.15|25.48|25.12|23
1600377300000|2020-09-17 21:15:00|25.5|25.14|25.45|25.09|25.5|25.14|25.45|25.09|11
1600377600000|2020-09-17 21:20:00|25.44|25.08|25.42|25.06|25.45|25.09|25.4|25.04|21
1600377900000|2020-09-17 21:25:00|25.43|25.07|25.46|25.1|25.46|25.1|25.42|25.06|12
1600378200000|2020-09-17 21:30:00|25.45|25.09|25.43|25.07|25.46|25.1|25.43|25.07|25
1600378500000|2020-09-17 21:35:00|25.44|25.08|25.43|25.07|25.44|25.08|25.43|25.07|2
1600378800000|2020-09-17 21:40:00|25.44|25.08|25.43|25.07|25.44|25.08|25.42|25.06|54
1600379100000|2020-09-17 21:45:00|25.42|25.06|25.42|25.06|25.44|25.08|25.41|25.05|52
1600379400000|2020-09-17 21:50:00|25.43|25.07|25.43|25.07|25.44|25.08|25.42|25.06|9
1600379700000|2020-09-17 21:55:00|25.44|25.08|25.46|25.1|25.47|25.11|25.44|25.08|17
1600380000000|2020-09-17 22:00:00|25.45|25.09|25.44|25.08|25.46|25.1|25.44|25.08|10
1600380300000|2020-09-17 22:05:00|25.45|25.09|25.43|25.07|25.45|25.09|25.43|25.07|16
1600380600000|2020-09-17 22:10:00|25.42|25.06|25.37|25.01|25.43|25.07|25.36|25|29
1600380900000|2020-09-17 22:15:00|25.38|25.02|25.38|25.02|25.39|25.03|25.38|25.02|9
1600381200000|2020-09-17 22:20:00|25.37|25.01|25.37|25.01|25.38|25.02|25.36|25|13
1600381500000|2020-09-17 22:25:00|25.38|25.02|25.37|25.01|25.39|25.03|25.36|25|18
1600381800000|2020-09-17 22:30:00|25.38|25.02|25.42|25.06|25.42|25.06|25.38|25.02|19
1600382100000|2020-09-17 22:35:00|25.43|25.07|25.41|25.05|25.43|25.07|25.4|25.04|5
1600382400000|2020-09-17 22:40:00|25.4|25.04|25.37|25.01|25.41|25.05|25.37|25.01|20
1600382700000|2020-09-17 22:45:00|25.36|25|25.38|25.02|25.38|25.02|25.36|25|13
1600383000000|2020-09-17 22:50:00|25.37|25.01|25.38|25.02|25.38|25.02|25.37|25.01|2
1600383300000|2020-09-17 22:55:00|25.39|25.03|25.35|24.99|25.39|25.03|25.35|24.99|21
1600383600000|2020-09-17 23:00:00|25.36|25|25.44|25.08|25.44|25.08|25.35|24.99|27
1600383900000|2020-09-17 23:05:00|25.45|25.09|25.38|25.02|25.45|25.09|25.38|25.02|20
1600384200000|2020-09-17 23:10:00|25.39|25.03|25.44|25.08|25.44|25.08|25.38|25.02|18
1600384500000|2020-09-17 23:15:00|25.45|25.09|25.45|25.09|25.47|25.11|25.42|25.06|19
1600384800000|2020-09-17 23:20:00|25.46|25.1|25.46|25.1|25.46|25.1|25.44|25.08|7
1600385100000|2020-09-17 23:25:00|25.45|25.09|25.43|25.07|25.45|25.09|25.43|25.07|7
1600385400000|2020-09-17 23:30:00|25.44|25.08|25.43|25.07|25.44|25.08|25.41|25.05|16
1600385700000|2020-09-17 23:35:00|25.44|25.08|25.45|25.09|25.46|25.1|25.43|25.07|8
1600386000000|2020-09-17 23:40:00|25.44|25.08|25.44|25.08|25.46|25.1|25.44|25.08|11
1600386300000|2020-09-17 23:45:00|25.43|25.07|25.39|25.03|25.43|25.07|25.39|25.03|9
1600386600000|2020-09-17 23:50:00|25.38|25.02|25.4|25.04|25.4|25.04|25.36|25|21
1600386900000|2020-09-17 23:55:00|25.41|25.05|25.41|25.05|25.42|25.06|25.4|25.04|17
1600387200000|2020-09-18 00:00:00|25.4|25.04|25.57|25.21|25.57|25.21|25.38|25.02|34
1600387500000|2020-09-18 00:05:00|25.56|25.2|25.54|25.18|25.56|25.2|25.49|25.13|56
1600387800000|2020-09-18 00:10:00|25.53|25.17|25.57|25.21|25.57|25.21|25.52|25.16|9
1600388100000|2020-09-18 00:15:00|25.56|25.2|25.46|25.1|25.57|25.21|25.46|25.1|23
1600388400000|2020-09-18 00:20:00|25.47|25.11|25.35|24.99|25.47|25.11|25.35|24.99|47
1600388700000|2020-09-18 00:25:00|25.36|25|25.32|24.96|25.37|25.01|25.31|24.95|27
1600389000000|2020-09-18 00:30:00|25.31|24.95|25.31|24.95|25.33|24.97|25.25|24.89|47
1600389300000|2020-09-18 00:35:00|25.32|24.96|25.29|24.93|25.32|24.96|25.25|24.89|37
1600389600000|2020-09-18 00:40:00|25.3|24.94|25.27|24.91|25.3|24.94|25.26|24.9|26
1600389900000|2020-09-18 00:45:00|25.28|24.92|25.32|24.96|25.33|24.97|25.27|24.91|30
1600390200000|2020-09-18 00:50:00|25.31|24.95|25.37|25.01|25.38|25.02|25.29|24.93|23
1600390500000|2020-09-18 00:55:00|25.36|25|25.31|24.95|25.36|25|25.3|24.94|19
1600390800000|2020-09-18 01:00:00|25.32|24.96|25.37|25.01|25.38|25.02|25.32|24.96|20
1600391100000|2020-09-18 01:05:00|25.36|25|25.35|24.99|25.37|25.01|25.35|24.99|8
1600391400000|2020-09-18 01:10:00|25.34|24.98|25.3|24.94|25.35|24.99|25.29|24.93|18
1600391700000|2020-09-18 01:15:00|25.29|24.93|25.29|24.93|25.3|24.94|25.27|24.91|24
1600392000000|2020-09-18 01:20:00|25.3|24.94|25.33|24.97|25.33|24.97|25.28|24.92|14
1600392300000|2020-09-18 01:25:00|25.34|24.98|25.32|24.96|25.36|25|25.32|24.96|11
1600392600000|2020-09-18 01:30:00|25.3|24.94|25.3|24.94|25.31|24.95|25.27|24.91|8
1600392900000|2020-09-18 01:35:00|25.31|24.95|25.33|24.97|25.33|24.97|25.3|24.94|23
1600393200000|2020-09-18 01:40:00|25.32|24.96|25.33|24.97|25.34|24.98|25.32|24.96|16
1600393500000|2020-09-18 01:45:00|25.34|24.98|25.34|24.98|25.34|24.98|25.34|24.98|1
1600393800000|2020-09-18 01:50:00|25.33|24.97|25.33|24.97|25.34|24.98|25.32|24.96|9
1600394100000|2020-09-18 01:55:00|25.32|24.96|25.33|24.97|25.33|24.97|25.31|24.95|10
1600394400000|2020-09-18 02:00:00|25.34|24.98|25.34|24.98|25.34|24.98|25.33|24.97|9
1600394700000|2020-09-18 02:05:00|25.33|24.97|25.35|24.99|25.36|25|25.33|24.97|11
1600395000000|2020-09-18 02:10:00|25.34|24.98|25.37|25.01|25.37|25.01|25.34|24.98|20
1600395300000|2020-09-18 02:15:00|25.36|25|25.39|25.03|25.39|25.03|25.36|25|16
1600395600000|2020-09-18 02:20:00|25.38|25.02|25.41|25.05|25.41|25.05|25.38|25.02|16
1600395900000|2020-09-18 02:25:00|25.42|25.06|25.44|25.08|25.45|25.09|25.42|25.06|5
1600396200000|2020-09-18 02:30:00|25.43|25.07|25.39|25.03|25.44|25.08|25.39|25.03|5
1600396500000|2020-09-18 02:35:00|25.38|25.02|25.42|25.06|25.42|25.06|25.38|25.02|11
1600396800000|2020-09-18 02:40:00|25.43|25.07|25.42|25.06|25.43|25.07|25.41|25.05|22
1600397100000|2020-09-18 02:45:00|25.41|25.05|25.43|25.07|25.43|25.07|25.41|25.05|5
1600397400000|2020-09-18 02:50:00|25.42|25.06|25.35|24.99|25.43|25.07|25.35|24.99|20
1600397700000|2020-09-18 02:55:00|25.36|25|25.37|25.01|25.37|25.01|25.35|24.99|10
1600398000000|2020-09-18 03:00:00|25.36|25|25.37|25.01|25.37|25.01|25.36|25|8
1600398300000|2020-09-18 03:05:00|25.36|25|25.38|25.02|25.38|25.02|25.35|24.99|10
1600398600000|2020-09-18 03:10:00|25.39|25.03|25.39|25.03|25.39|25.03|25.38|25.02|5
1600398900000|2020-09-18 03:15:00|25.4|25.04|25.4|25.04|25.4|25.04|25.4|25.04|1
1600399200000|2020-09-18 03:20:00|25.41|25.05|25.4|25.04|25.41|25.05|25.4|25.04|4
1600399500000|2020-09-18 03:25:00|25.39|25.03|25.39|25.03|25.4|25.04|25.38|25.02|7
1600399800000|2020-09-18 03:30:00|25.38|25.02|25.44|25.08|25.45|25.09|25.38|25.02|11
1600400100000|2020-09-18 03:35:00|25.45|25.09|25.47|25.11|25.48|25.12|25.44|25.08|21
1600400400000|2020-09-18 03:40:00|25.48|25.12|25.48|25.12|25.48|25.12|25.47|25.11|7
1600400700000|2020-09-18 03:45:00|25.49|25.13|25.52|25.16|25.52|25.16|25.48|25.12|12
1600401000000|2020-09-18 03:50:00|25.53|25.17|25.52|25.16|25.53|25.17|25.49|25.13|18
1600401300000|2020-09-18 03:55:00|25.53|25.17|25.51|25.15|25.54|25.18|25.51|25.15|13
1600401600000|2020-09-18 04:00:00|25.5|25.14|25.44|25.08|25.5|25.14|25.44|25.08|14
1600401900000|2020-09-18 04:05:00|25.45|25.09|25.33|24.97|25.45|25.09|25.32|24.96|81
1600402200000|2020-09-18 04:10:00|25.32|24.96|25.37|25.01|25.37|25.01|25.3|24.94|32
1600402500000|2020-09-18 04:15:00|25.36|25|25.37|25.01|25.37|25.01|25.33|24.97|19
1600402800000|2020-09-18 04:20:00|25.36|25|25.37|25.01|25.39|25.03|25.36|25|6
1600403100000|2020-09-18 04:25:00|25.36|25|25.34|24.98|25.36|25|25.31|24.95|25
1600403400000|2020-09-18 04:30:00|25.33|24.97|25.39|25.03|25.42|25.06|25.33|24.97|25
1600403700000|2020-09-18 04:35:00|25.4|25.04|25.43|25.07|25.43|25.07|25.38|25.02|12
1600404000000|2020-09-18 04:40:00|25.42|25.06|25.38|25.02|25.42|25.06|25.38|25.02|7
1600404300000|2020-09-18 04:45:00|25.37|25.01|25.34|24.98|25.37|25.01|25.33|24.97|20
1600404600000|2020-09-18 04:50:00|25.35|24.99|25.32|24.96|25.37|25.01|25.32|24.96|16
1600404900000|2020-09-18 04:55:00|25.33|24.97|25.35|24.99|25.36|25|25.32|24.96|17
1600405200000|2020-09-18 05:00:00|25.34|24.98|25.37|25.01|25.38|25.02|25.34|24.98|36
1600405500000|2020-09-18 05:05:00|25.36|25|25.43|25.07|25.43|25.07|25.36|25|36
1600405800000|2020-09-18 05:10:00|25.42|25.06|25.38|25.02|25.44|25.08|25.38|25.02|16
1600406100000|2020-09-18 05:15:00|25.39|25.03|25.4|25.04|25.41|25.05|25.38|25.02|22
1600406400000|2020-09-18 05:20:00|25.39|25.03|25.4|25.04|25.41|25.05|25.39|25.03|22
1600406700000|2020-09-18 05:25:00|25.41|25.05|25.41|25.05|25.42|25.06|25.4|25.04|17
1600407000000|2020-09-18 05:30:00|25.42|25.06|25.39|25.03|25.43|25.07|25.39|25.03|24
1600407300000|2020-09-18 05:35:00|25.38|25.02|25.4|25.04|25.4|25.04|25.38|25.02|15
1600407600000|2020-09-18 05:40:00|25.41|25.05|25.42|25.06|25.44|25.08|25.41|25.05|36
1600407900000|2020-09-18 05:45:00|25.43|25.07|25.45|25.09|25.45|25.09|25.43|25.07|13
1600408200000|2020-09-18 05:50:00|25.44|25.08|25.44|25.08|25.45|25.09|25.42|25.06|17
1600408500000|2020-09-18 05:55:00|25.43|25.07|25.47|25.11|25.47|25.11|25.43|25.07|5
1600408800000|2020-09-18 06:00:00|25.46|25.1|25.48|25.12|25.48|25.12|25.44|25.08|13
1600409100000|2020-09-18 06:05:00|25.47|25.11|25.51|25.15|25.51|25.15|25.47|25.11|19
1600409400000|2020-09-18 06:10:00|25.5|25.14|25.49|25.13|25.5|25.14|25.49|25.13|6
1600409700000|2020-09-18 06:15:00|25.5|25.14|25.49|25.13|25.5|25.14|25.49|25.13|18
1600410000000|2020-09-18 06:20:00|25.48|25.12|25.49|25.13|25.49|25.13|25.44|25.08|24
1600410300000|2020-09-18 06:25:00|25.48|25.12|25.5|25.14|25.5|25.14|25.48|25.12|13
1600410600000|2020-09-18 06:30:00|25.49|25.13|25.53|25.17|25.53|25.17|25.49|25.13|7
1600410900000|2020-09-18 06:35:00|25.54|25.18|25.56|25.2|25.57|25.21|25.53|25.17|19
1600411200000|2020-09-18 06:40:00|25.57|25.21|25.66|25.3|25.66|25.3|25.56|25.2|30
1600411500000|2020-09-18 06:45:00|25.65|25.29|25.66|25.3|25.69|25.33|25.64|25.28|34
1600411800000|2020-09-18 06:50:00|25.67|25.31|25.65|25.29|25.68|25.32|25.61|25.25|32
1600412100000|2020-09-18 06:55:00|25.64|25.28|25.7|25.34|25.71|25.35|25.63|25.27|31
1600412400000|2020-09-18 07:00:00|25.71|25.35|25.69|25.33|25.71|25.35|25.67|25.31|17
1600412700000|2020-09-18 07:05:00|25.7|25.34|25.68|25.32|25.71|25.35|25.68|25.32|15
1600413000000|2020-09-18 07:10:00|25.67|25.31|25.66|25.3|25.68|25.32|25.66|25.3|8
1600413300000|2020-09-18 07:15:00|25.65|25.29|25.69|25.33|25.69|25.33|25.65|25.29|13
1600413600000|2020-09-18 07:20:00|25.7|25.34|25.69|25.33|25.7|25.34|25.68|25.32|12
1600413900000|2020-09-18 07:25:00|25.68|25.32|25.65|25.29|25.69|25.33|25.64|25.28|13
1600414200000|2020-09-18 07:30:00|25.64|25.28|25.6|25.24|25.65|25.29|25.6|25.24|9
1600414500000|2020-09-18 07:35:00|25.61|25.25|25.63|25.27|25.64|25.28|25.61|25.25|13
1600414800000|2020-09-18 07:40:00|25.64|25.28|25.65|25.29|25.66|25.3|25.63|25.27|10
1600415100000|2020-09-18 07:45:00|25.66|25.3|25.67|25.31|25.67|25.31|25.66|25.3|4
1600415400000|2020-09-18 07:50:00|25.66|25.3|25.65|25.29|25.66|25.3|25.64|25.28|8
1600415700000|2020-09-18 07:55:00|25.64|25.28|25.61|25.25|25.64|25.28|25.58|25.22|27
1600416000000|2020-09-18 08:00:00|25.6|25.24|25.63|25.27|25.64|25.28|25.6|25.24|37
1600416300000|2020-09-18 08:05:00|25.62|25.26|25.57|25.21|25.62|25.26|25.55|25.19|24
1600416600000|2020-09-18 08:10:00|25.56|25.2|25.56|25.2|25.56|25.2|25.53|25.17|14
1600416900000|2020-09-18 08:15:00|25.57|25.21|25.57|25.21|25.57|25.21|25.52|25.16|23
1600417200000|2020-09-18 08:20:00|25.58|25.22|25.57|25.21|25.58|25.22|25.56|25.2|4
1600417500000|2020-09-18 08:25:00|25.56|25.2|25.53|25.17|25.57|25.21|25.53|25.17|11
1600417800000|2020-09-18 08:30:00|25.52|25.16|25.53|25.17|25.53|25.17|25.52|25.16|6
1600418100000|2020-09-18 08:35:00|25.54|25.18|25.58|25.22|25.59|25.23|25.54|25.18|11
1600418400000|2020-09-18 08:40:00|25.57|25.21|25.58|25.22|25.59|25.23|25.57|25.21|10
1600418700000|2020-09-18 08:45:00|25.59|25.23|25.56|25.2|25.59|25.23|25.56|25.2|10
1600419000000|2020-09-18 08:50:00|25.55|25.19|25.54|25.18|25.56|25.2|25.53|25.17|13
1600419300000|2020-09-18 08:55:00|25.55|25.19|25.62|25.26|25.64|25.28|25.54|25.18|36
1600419600000|2020-09-18 09:00:00|25.61|25.25|25.61|25.25|25.62|25.26|25.6|25.24|23
1600419900000|2020-09-18 09:05:00|25.6|25.24|25.61|25.25|25.62|25.26|25.6|25.24|18
1600420200000|2020-09-18 09:10:00|25.62|25.26|25.62|25.26|25.62|25.26|25.61|25.25|13
1600420500000|2020-09-18 09:15:00|25.61|25.25|25.61|25.25|25.64|25.28|25.59|25.23|22
1600420800000|2020-09-18 09:20:00|25.6|25.24|25.61|25.25|25.63|25.27|25.6|25.24|22
1600421100000|2020-09-18 09:25:00|25.62|25.26|25.61|25.25|25.63|25.27|25.61|25.25|12
1600421400000|2020-09-18 09:30:00|25.62|25.26|25.61|25.25|25.63|25.27|25.61|25.25|8
1600421700000|2020-09-18 09:35:00|25.62|25.26|25.63|25.27|25.63|25.27|25.62|25.26|8
1600422000000|2020-09-18 09:40:00|25.64|25.28|25.61|25.25|25.65|25.29|25.61|25.25|24
1600422300000|2020-09-18 09:45:00|25.6|25.24|25.62|25.26|25.64|25.28|25.6|25.24|25
1600422600000|2020-09-18 09:50:00|25.6|25.24|25.61|25.25|25.61|25.25|25.59|25.23|12
1600422900000|2020-09-18 09:55:00|25.62|25.26|25.6|25.24|25.62|25.26|25.6|25.24|19
1600423200000|2020-09-18 10:00:00|25.61|25.25|25.62|25.26|25.63|25.27|25.61|25.25|24
1600423500000|2020-09-18 10:05:00|25.63|25.27|25.62|25.26|25.63|25.27|25.61|25.25|18
1600423800000|2020-09-18 10:10:00|25.63|25.27|25.62|25.26|25.64|25.28|25.62|25.26|24
1600424100000|2020-09-18 10:15:00|25.63|25.27|25.6|25.24|25.63|25.27|25.59|25.23|36
1600424400000|2020-09-18 10:20:00|25.61|25.25|25.59|25.23|25.61|25.25|25.59|25.23|7
1600424700000|2020-09-18 10:25:00|25.6|25.24|25.59|25.23|25.6|25.24|25.59|25.23|22
1600425000000|2020-09-18 10:30:00|25.58|25.22|25.56|25.2|25.58|25.22|25.56|25.2|9
1600425300000|2020-09-18 10:35:00|25.57|25.21|25.58|25.22|25.59|25.23|25.55|25.19|26
1600425600000|2020-09-18 10:40:00|25.57|25.21|25.54|25.18|25.57|25.21|25.54|25.18|18
1600425900000|2020-09-18 10:45:00|25.53|25.17|25.51|25.15|25.54|25.18|25.48|25.12|21
1600426200000|2020-09-18 10:50:00|25.52|25.16|25.54|25.18|25.55|25.19|25.51|25.15|15
1600426500000|2020-09-18 10:55:00|25.53|25.17|25.54|25.18|25.56|25.2|25.53|25.17|24
1600426800000|2020-09-18 11:00:00|25.53|25.17|25.52|25.16|25.53|25.17|25.52|25.16|2
1600427100000|2020-09-18 11:05:00|25.53|25.17|25.57|25.21|25.57|25.21|25.53|25.17|11
1600427400000|2020-09-18 11:10:00|25.58|25.22|25.58|25.22|25.59|25.23|25.57|25.21|21
1600427700000|2020-09-18 11:15:00|25.57|25.21|25.56|25.2|25.6|25.24|25.56|25.2|34
1600428000000|2020-09-18 11:20:00|25.57|25.21|25.56|25.2|25.57|25.21|25.55|25.19|12
1600428300000|2020-09-18 11:25:00|25.55|25.19|25.55|25.19|25.56|25.2|25.53|25.17|18
1600428600000|2020-09-18 11:30:00|25.56|25.2|25.54|25.18|25.57|25.21|25.53|25.17|13
1600428900000|2020-09-18 11:35:00|25.55|25.19|25.53|25.17|25.55|25.19|25.53|25.17|39
1600429200000|2020-09-18 11:40:00|25.52|25.16|25.52|25.16|25.53|25.17|25.51|25.15|9
1600429500000|2020-09-18 11:45:00|25.53|25.17|25.51|25.15|25.53|25.17|25.5|25.14|17
1600429800000|2020-09-18 11:50:00|25.5|25.14|25.53|25.17|25.53|25.17|25.5|25.14|24
1600430100000|2020-09-18 11:55:00|25.52|25.16|25.51|25.15|25.53|25.17|25.5|25.14|25
1600430400000|2020-09-18 12:00:00|25.52|25.16|25.52|25.16|25.52|25.16|25.51|25.15|11
1600430700000|2020-09-18 12:05:00|25.51|25.15|25.51|25.15|25.52|25.16|25.51|25.15|5
1600431000000|2020-09-18 12:10:00|25.5|25.14|25.49|25.13|25.5|25.14|25.49|25.13|4
1600431300000|2020-09-18 12:15:00|25.48|25.12|25.46|25.1|25.49|25.13|25.45|25.09|30
1600431600000|2020-09-18 12:20:00|25.45|25.09|25.42|25.06|25.45|25.09|25.41|25.05|14
1600431900000|2020-09-18 12:25:00|25.43|25.07|25.44|25.08|25.44|25.08|25.43|25.07|18
1600432200000|2020-09-18 12:30:00|25.43|25.07|25.42|25.06|25.43|25.07|25.42|25.06|4
1600432500000|2020-09-18 12:35:00|25.43|25.07|25.45|25.09|25.45|25.09|25.43|25.07|5
1600432800000|2020-09-18 12:40:00|25.46|25.1|25.49|25.13|25.52|25.16|25.45|25.09|22
1600433100000|2020-09-18 12:45:00|25.5|25.14|25.52|25.16|25.54|25.18|25.5|25.14|31
1600433400000|2020-09-18 12:50:00|25.53|25.17|25.54|25.18|25.54|25.18|25.52|25.16|4
1600433700000|2020-09-18 12:55:00|25.55|25.19|25.55|25.19|25.55|25.19|25.54|25.18|23
1600434000000|2020-09-18 13:00:00|25.54|25.18|25.54|25.18|25.55|25.19|25.54|25.18|3
1600434300000|2020-09-18 13:05:00|25.55|25.19|25.53|25.17|25.57|25.21|25.53|25.17|26
1600434600000|2020-09-18 13:10:00|25.52|25.16|25.53|25.17|25.53|25.17|25.51|25.15|26
1600434900000|2020-09-18 13:15:00|25.52|25.16|25.52|25.16|25.53|25.17|25.51|25.15|27
1600435200000|2020-09-18 13:20:00|25.51|25.15|25.48|25.12|25.51|25.15|25.48|25.12|8
1600435500000|2020-09-18 13:25:00|25.49|25.13|25.5|25.14|25.51|25.15|25.45|25.09|34
1600435800000|2020-09-18 13:30:00|25.49|25.13|25.48|25.12|25.49|25.13|25.46|25.1|33
1600436100000|2020-09-18 13:35:00|25.47|25.11|25.43|25.07|25.47|25.11|25.43|25.07|21
1600436400000|2020-09-18 13:40:00|25.42|25.06|25.43|25.07|25.44|25.08|25.42|25.06|18
1600436700000|2020-09-18 13:45:00|25.44|25.08|25.33|24.97|25.45|25.09|25.3|24.94|67
1600437000000|2020-09-18 13:50:00|25.34|24.98|25.29|24.93|25.34|24.98|25.27|24.91|40
1600437300000|2020-09-18 13:55:00|25.3|24.94|25.3|24.94|25.36|25|25.27|24.91|41
1600437600000|2020-09-18 14:00:00|25.29|24.93|25.35|24.99|25.35|24.99|25.27|24.91|27
1600437900000|2020-09-18 14:05:00|25.36|25|25.38|25.02|25.38|25.02|25.31|24.95|47
1600438200000|2020-09-18 14:10:00|25.37|25.01|25.4|25.04|25.4|25.04|25.35|24.99|25
1600438500000|2020-09-18 14:15:00|25.41|25.05|25.38|25.02|25.41|25.05|25.37|25.01|5
1600438800000|2020-09-18 14:20:00|25.37|25.01|25.39|25.03|25.39|25.03|25.33|24.97|35
1600439100000|2020-09-18 14:25:00|25.38|25.02|25.33|24.97|25.39|25.03|25.32|24.96|16
1600439400000|2020-09-18 14:30:00|25.34|24.98|25.4|25.04|25.4|25.04|25.34|24.98|11
1600439700000|2020-09-18 14:35:00|25.39|25.03|25.34|24.98|25.4|25.04|25.34|24.98|26
1600440000000|2020-09-18 14:40:00|25.32|24.96|25.34|24.98|25.34|24.98|25.32|24.96|9
1600440300000|2020-09-18 14:45:00|25.33|24.97|25.35|24.99|25.35|24.99|25.33|24.97|3
1600440600000|2020-09-18 14:50:00|25.36|25|25.32|24.96|25.36|25|25.32|24.96|19
1600440900000|2020-09-18 14:55:00|25.31|24.95|25.34|24.98|25.34|24.98|25.31|24.95|10
1600441200000|2020-09-18 15:00:00|25.33|24.97|25.31|24.95|25.33|24.97|25.3|24.94|13
1600441500000|2020-09-18 15:05:00|25.3|24.94|25.27|24.91|25.31|24.95|25.27|24.91|10
1600441800000|2020-09-18 15:10:00|25.28|24.92|25.25|24.89|25.29|24.93|25.25|24.89|14
1600442100000|2020-09-18 15:15:00|25.26|24.9|25.15|24.79|25.27|24.91|25.14|24.78|27
1600442400000|2020-09-18 15:20:00|25.16|24.8|25.15|24.79|25.18|24.82|25.15|24.79|28
1600442700000|2020-09-18 15:25:00|25.14|24.78|25.13|24.77|25.15|24.79|25.03|24.67|54
1600443000000|2020-09-18 15:30:00|25.12|24.76|25.08|24.72|25.13|24.77|25.04|24.68|51
1600443300000|2020-09-18 15:35:00|25.09|24.73|25.11|24.75|25.13|24.77|25.06|24.7|57
1600443600000|2020-09-18 15:40:00|25.12|24.76|25.14|24.78|25.15|24.79|25.11|24.75|31
1600443900000|2020-09-18 15:45:00|25.13|24.77|25.14|24.78|25.15|24.79|25.08|24.72|27
1600444200000|2020-09-18 15:50:00|25.13|24.77|25.17|24.81|25.18|24.82|25.13|24.77|11
1600444500000|2020-09-18 15:55:00|25.16|24.8|25.13|24.77|25.17|24.81|25.13|24.77|12
1600444800000|2020-09-18 16:00:00|25.12|24.76|25.17|24.81|25.19|24.83|25.08|24.72|49
1600445100000|2020-09-18 16:05:00|25.14|24.78|25.13|24.77|25.16|24.8|24.99|24.63|66
1600445400000|2020-09-18 16:10:00|25.12|24.76|25.07|24.71|25.12|24.76|25.02|24.66|56
1600445700000|2020-09-18 16:15:00|25.06|24.7|25.13|24.77|25.15|24.79|25.05|24.69|24
1600446000000|2020-09-18 16:20:00|25.14|24.78|25.09|24.73|25.15|24.79|25.08|24.72|34
1600446300000|2020-09-18 16:25:00|25.08|24.72|25.15|24.79|25.15|24.79|25.08|24.72|28
1600446600000|2020-09-18 16:30:00|25.14|24.78|25.14|24.78|25.15|24.79|25.13|24.77|17
1600446900000|2020-09-18 16:35:00|25.13|24.77|25.18|24.82|25.19|24.83|25.11|24.75|14
1600447200000|2020-09-18 16:40:00|25.19|24.83|25.23|24.87|25.23|24.87|25.18|24.82|15
1600447500000|2020-09-18 16:45:00|25.22|24.86|25.19|24.83|25.28|24.92|25.18|24.82|33
1600447800000|2020-09-18 16:50:00|25.18|24.82|25.16|24.8|25.2|24.84|25.16|24.8|15
1600448100000|2020-09-18 16:55:00|25.17|24.81|25.14|24.78|25.17|24.81|25.1|24.74|30
1600448400000|2020-09-18 17:00:00|25.13|24.77|25.12|24.76|25.13|24.77|25.11|24.75|16
1600448700000|2020-09-18 17:05:00|25.11|24.75|25.11|24.75|25.12|24.76|25.11|24.75|19
1600449000000|2020-09-18 17:10:00|25.12|24.76|25.2|24.84|25.21|24.85|25.12|24.76|18
1600449300000|2020-09-18 17:15:00|25.19|24.83|25.17|24.81|25.2|24.84|25.15|24.79|23
1600449600000|2020-09-18 17:20:00|25.18|24.82|25.11|24.75|25.18|24.82|25.11|24.75|28
1600449900000|2020-09-18 17:25:00|25.1|24.74|25|24.64|25.11|24.75|24.97|24.61|81
1600450200000|2020-09-18 17:30:00|24.99|24.63|24.93|24.57|24.99|24.63|24.85|24.49|99
1600450500000|2020-09-18 17:35:00|24.91|24.55|24.87|24.51|24.95|24.59|24.84|24.48|95
1600450800000|2020-09-18 17:40:00|24.88|24.52|24.95|24.59|24.95|24.59|24.87|24.51|34
1600451100000|2020-09-18 17:45:00|24.94|24.58|24.93|24.57|24.94|24.58|24.87|24.51|25
1600451400000|2020-09-18 17:50:00|24.92|24.56|24.85|24.49|24.94|24.58|24.85|24.49|44
1600451700000|2020-09-18 17:55:00|24.86|24.5|24.9|24.54|24.95|24.59|24.86|24.5|25
1600452000000|2020-09-18 18:00:00|24.89|24.53|24.87|24.51|24.9|24.54|24.85|24.49|61
1600452300000|2020-09-18 18:05:00|24.88|24.52|24.88|24.52|24.94|24.58|24.88|24.52|25
1600452600000|2020-09-18 18:10:00|24.89|24.53|24.95|24.59|24.97|24.61|24.89|24.53|25
1600452900000|2020-09-18 18:15:00|24.94|24.58|24.89|24.53|24.94|24.58|24.86|24.5|36
1600453200000|2020-09-18 18:20:00|24.9|24.54|24.92|24.56|24.95|24.59|24.88|24.52|34
1600453500000|2020-09-18 18:25:00|24.93|24.57|24.95|24.59|24.96|24.6|24.92|24.56|27
1600453800000|2020-09-18 18:30:00|24.96|24.6|24.96|24.6|25.01|24.65|24.95|24.59|37
1600454100000|2020-09-18 18:35:00|24.95|24.59|25.05|24.69|25.05|24.69|24.95|24.59|21
1600454400000|2020-09-18 18:40:00|25.04|24.68|25.04|24.68|25.05|24.69|25.01|24.65|28
1600454700000|2020-09-18 18:45:00|25.05|24.69|25.04|24.68|25.05|24.69|25.04|24.68|8
1600455000000|2020-09-18 18:50:00|25.03|24.67|25.01|24.65|25.03|24.67|25|24.64|15
1600455300000|2020-09-18 18:55:00|25|24.64|25|24.64|25.01|24.65|24.99|24.63|13
1600455600000|2020-09-18 19:00:00|24.99|24.63|24.99|24.63|25|24.64|24.97|24.61|19
1600455900000|2020-09-18 19:05:00|25|24.64|25.07|24.71|25.07|24.71|24.99|24.63|22
1600456200000|2020-09-18 19:10:00|25.06|24.7|25|24.64|25.08|24.72|25|24.64|19
1600456500000|2020-09-18 19:15:00|25.01|24.65|25.03|24.67|25.03|24.67|25|24.64|19
1600456800000|2020-09-18 19:20:00|25.04|24.68|24.99|24.63|25.04|24.68|24.96|24.6|26
1600457100000|2020-09-18 19:25:00|25|24.64|25.08|24.72|25.08|24.72|25|24.64|15
1600457400000|2020-09-18 19:30:00|25.09|24.73|25.07|24.71|25.1|24.74|25.06|24.7|28
1600457700000|2020-09-18 19:35:00|25.08|24.72|25.03|24.67|25.09|24.73|25.02|24.66|31
1600458000000|2020-09-18 19:40:00|25.04|24.68|25.08|24.72|25.09|24.73|25.03|24.67|26
1600458300000|2020-09-18 19:45:00|25.09|24.73|25.14|24.78|25.14|24.78|25.09|24.73|26
1600458600000|2020-09-18 19:50:00|25.13|24.77|25.1|24.74|25.13|24.77|25.1|24.74|14
1600458900000|2020-09-18 19:55:00|25.11|24.75|25.12|24.76|25.13|24.77|25.09|24.73|20
1600459200000|2020-09-18 20:00:00|25.11|24.75|25.11|24.75|25.11|24.75|25.06|24.7|27
1600459500000|2020-09-18 20:05:00|25.12|24.76|25.1|24.74|25.12|24.76|25.1|24.74|9
1600459800000|2020-09-18 20:10:00|25.09|24.73|25.12|24.76|25.13|24.77|25.07|24.71|29
1600460100000|2020-09-18 20:15:00|25.13|24.77|25.17|24.81|25.17|24.81|25.13|24.77|5
1600460400000|2020-09-18 20:20:00|25.16|24.8|25.17|24.81|25.18|24.82|25.16|24.8|10
1600460700000|2020-09-18 20:25:00|25.16|24.8|25.16|24.8|25.17|24.81|25.15|24.79|11
1600461000000|2020-09-18 20:30:00|25.15|24.79|25.18|24.82|25.18|24.82|25.14|24.78|14
1600461300000|2020-09-18 20:35:00|25.19|24.83|25.22|24.86|25.22|24.86|25.18|24.82|8
1600461600000|2020-09-18 20:40:00|25.21|24.85|25.15|24.79|25.21|24.85|25.14|24.78|13
1600461900000|2020-09-18 20:45:00|25.14|24.78|25.16|24.8|25.16|24.8|25.13|24.77|7
1600462200000|2020-09-18 20:50:00|25.15|24.79|25.11|24.75|25.15|24.79|25.1|24.74|17
1600462500000|2020-09-18 20:55:00|25.1|24.74|25.08|24.72|25.1|24.74|25.07|24.71|15
1600498800000|2020-09-19 07:00:00|25.15|24.79|25.12|24.76|25.15|24.79|25.11|24.75|11
1600499100000|2020-09-19 07:05:00|25.11|24.75|25.13|24.77|25.13|24.77|25.11|24.75|5
1600499400000|2020-09-19 07:10:00|25.12|24.76|25.12|24.76|25.13|24.77|25.11|24.75|15
1600499700000|2020-09-19 07:15:00|25.13|24.77|25.13|24.77|25.13|24.77|25.12|24.76|3
1600500000000|2020-09-19 07:20:00|25.12|24.76|25.13|24.77|25.14|24.78|25.12|24.76|16
1600500300000|2020-09-19 07:25:00|25.14|24.78|25.1|24.74|25.14|24.78|25.06|24.7|17
1600500600000|2020-09-19 07:30:00|25.09|24.73|25.12|24.76|25.12|24.76|25.09|24.73|8
1600500900000|2020-09-19 07:35:00|25.11|24.75|25.1|24.74|25.11|24.75|25.08|24.72|12
1600501200000|2020-09-19 07:40:00|25.09|24.73|25.09|24.73|25.09|24.73|25.08|24.72|3
1600501500000|2020-09-19 07:45:00|25.08|24.72|25.07|24.71|25.08|24.72|25.04|24.68|11
1600501800000|2020-09-19 07:50:00|25.06|24.7|25.07|24.71|25.07|24.71|25.06|24.7|2
1600502100000|2020-09-19 07:55:00|25.08|24.72|25.03|24.67|25.08|24.72|25.03|24.67|7
1600502400000|2020-09-19 08:00:00|25.04|24.68|24.99|24.63|25.07|24.71|24.99|24.63|23
1600502700000|2020-09-19 08:05:00|24.98|24.62|24.98|24.62|24.99|24.63|24.96|24.6|21
1600503000000|2020-09-19 08:10:00|24.97|24.61|24.95|24.59|24.98|24.62|24.93|24.57|21
1600503300000|2020-09-19 08:15:00|24.96|24.6|24.97|24.61|24.99|24.63|24.95|24.59|14
1600503600000|2020-09-19 08:20:00|24.98|24.62|25|24.64|25|24.64|24.98|24.62|13
1600503900000|2020-09-19 08:25:00|24.99|24.63|24.99|24.63|25|24.64|24.99|24.63|5
1600504200000|2020-09-19 08:30:00|25|24.64|25|24.64|25.02|24.66|24.99|24.63|13
1600504500000|2020-09-19 08:35:00|24.99|24.63|25.02|24.66|25.02|24.66|24.98|24.62|18
1600504800000|2020-09-19 08:40:00|25.01|24.65|25.03|24.67|25.03|24.67|25.01|24.65|10
1600505100000|2020-09-19 08:45:00|25.02|24.66|25.03|24.67|25.03|24.67|25.02|24.66|20
1600505400000|2020-09-19 08:50:00|25.02|24.66|25.04|24.68|25.04|24.68|25.01|24.65|13
1600505700000|2020-09-19 08:55:00|25.05|24.69|25.04|24.68|25.05|24.69|25.03|24.67|14
1600506000000|2020-09-19 09:00:00|25.03|24.67|25.03|24.67|25.04|24.68|25.02|24.66|11
1600506300000|2020-09-19 09:05:00|25.04|24.68|25.03|24.67|25.04|24.68|25.03|24.67|6
1600506600000|2020-09-19 09:10:00|25.04|24.68|25.04|24.68|25.04|24.68|25.03|24.67|3
1600506900000|2020-09-19 09:15:00|25.03|24.67|25.04|24.68|25.04|24.68|25.03|24.67|2
1600507200000|2020-09-19 09:20:00|25.03|24.67|25.04|24.68|25.05|24.69|25.03|24.67|20
1600507500000|2020-09-19 09:25:00|25.02|24.66|25.04|24.68|25.04|24.68|25.02|24.66|8
1600507800000|2020-09-19 09:30:00|25.03|24.67|25.03|24.67|25.04|24.68|25.02|24.66|23
1600508100000|2020-09-19 09:35:00|25.04|24.68|25.03|24.67|25.04|24.68|25.03|24.67|32
1600508400000|2020-09-19 09:40:00|25.04|24.68|25.04|24.68|25.04|24.68|25.03|24.67|35
1600508700000|2020-09-19 09:45:00|25.03|24.67|25.1|24.74|25.1|24.74|25.01|24.65|26
1600509000000|2020-09-19 09:50:00|25.09|24.73|25.08|24.72|25.13|24.77|25.08|24.72|16
1600509300000|2020-09-19 09:55:00|25.09|24.73|25.1|24.74|25.1|24.74|25.08|24.72|16
1600509600000|2020-09-19 10:00:00|25.09|24.73|25.06|24.7|25.09|24.73|25.04|24.68|15
1600509900000|2020-09-19 10:05:00|25.05|24.69|25.04|24.68|25.07|24.71|25.04|24.68|8
1600510200000|2020-09-19 10:10:00|25.05|24.69|25.05|24.69|25.05|24.69|25.04|24.68|5
1600510500000|2020-09-19 10:15:00|25.06|24.7|25.1|24.74|25.1|24.74|25.06|24.7|17
1600511100000|2020-09-19 10:25:00|25.09|24.73|25.1|24.74|25.1|24.74|25.08|24.72|20
1600511400000|2020-09-19 10:30:00|25.09|24.73|25.07|24.71|25.1|24.74|25.06|24.7|11
1600511700000|2020-09-19 10:35:00|25.08|24.72|25.09|24.73|25.09|24.73|25.07|24.71|12
1600512000000|2020-09-19 10:40:00|25.1|24.74|25.1|24.74|25.1|24.74|25.09|24.73|13
1600512300000|2020-09-19 10:45:00|25.09|24.73|25.05|24.69|25.1|24.74|25.05|24.69|10
1600512600000|2020-09-19 10:50:00|25.06|24.7|25.11|24.75|25.11|24.75|25.06|24.7|6
1600512900000|2020-09-19 10:55:00|25.12|24.76|25.17|24.81|25.18|24.82|25.12|24.76|56
1600513200000|2020-09-19 11:00:00|25.18|24.82|25.23|24.87|25.23|24.87|25.15|24.79|21
1600513500000|2020-09-19 11:05:00|25.24|24.88|25.26|24.9|25.26|24.9|25.21|24.85|32
1600513800000|2020-09-19 11:10:00|25.25|24.89|25.21|24.85|25.25|24.89|25.2|24.84|18
1600514100000|2020-09-19 11:15:00|25.22|24.86|25.19|24.83|25.22|24.86|25.19|24.83|16
1600514400000|2020-09-19 11:20:00|25.18|24.82|25.17|24.81|25.19|24.83|25.17|24.81|14
1600514700000|2020-09-19 11:25:00|25.18|24.82|25.14|24.78|25.23|24.87|25.13|24.77|48
1600515000000|2020-09-19 11:30:00|25.15|24.79|25.23|24.87|25.25|24.89|25.14|24.78|37
1600515300000|2020-09-19 11:35:00|25.22|24.86|25.23|24.87|25.23|24.87|25.21|24.85|12
1600515600000|2020-09-19 11:40:00|25.24|24.88|25.29|24.93|25.29|24.93|25.24|24.88|34
1600515900000|2020-09-19 11:45:00|25.28|24.92|25.29|24.93|25.3|24.94|25.25|24.89|44
1600516200000|2020-09-19 11:50:00|25.28|24.92|25.49|25.13|25.52|25.16|25.28|24.92|77
1600516500000|2020-09-19 11:55:00|25.5|25.14|25.59|25.23|25.66|25.3|25.49|25.13|186
1600516800000|2020-09-19 12:00:00|25.6|25.24|25.39|25.03|25.63|25.27|25.37|25.01|171
1600517100000|2020-09-19 12:05:00|25.35|24.99|25.34|24.98|25.37|25.01|25.28|24.92|62
1600517400000|2020-09-19 12:10:00|25.35|24.99|25.37|25.01|25.38|25.02|25.3|24.94|40
1600517700000|2020-09-19 12:15:00|25.38|25.02|25.29|24.93|25.38|25.02|25.29|24.93|19
1600518000000|2020-09-19 12:20:00|25.3|24.94|25.33|24.97|25.36|25|25.3|24.94|34
1600518300000|2020-09-19 12:25:00|25.32|24.96|25.31|24.95|25.37|25.01|25.29|24.93|34
1600518600000|2020-09-19 12:30:00|25.32|24.96|25.34|24.98|25.35|24.99|25.3|24.94|33
1600518900000|2020-09-19 12:35:00|25.33|24.97|25.37|25.01|25.39|25.03|25.33|24.97|27
1600519200000|2020-09-19 12:40:00|25.38|25.02|25.39|25.03|25.4|25.04|25.37|25.01|16
1600519500000|2020-09-19 12:45:00|25.4|25.04|25.41|25.05|25.41|25.05|25.39|25.03|20
1600519800000|2020-09-19 12:50:00|25.4|25.04|25.36|25|25.41|25.05|25.35|24.99|24
1600520100000|2020-09-19 12:55:00|25.37|25.01|25.43|25.07|25.43|25.07|25.37|25.01|9
1600520400000|2020-09-19 13:00:00|25.44|25.08|25.46|25.1|25.67|25.31|25.44|25.08|108
1600520700000|2020-09-19 13:05:00|25.47|25.11|25.46|25.1|25.47|25.11|25.44|25.08|36
1600521000000|2020-09-19 13:10:00|25.45|25.09|25.44|25.08|25.46|25.1|25.43|25.07|8
1600521300000|2020-09-19 13:15:00|25.43|25.07|25.42|25.06|25.45|25.09|25.41|25.05|16
1600521600000|2020-09-19 13:20:00|25.41|25.05|25.49|25.13|25.49|25.13|25.41|25.05|21
1600521900000|2020-09-19 13:25:00|25.5|25.14|25.44|25.08|25.53|25.17|25.44|25.08|20
1600522200000|2020-09-19 13:30:00|25.43|25.07|25.45|25.09|25.46|25.1|25.43|25.07|15
1600522500000|2020-09-19 13:35:00|25.46|25.1|25.52|25.16|25.52|25.16|25.45|25.09|41
1600522800000|2020-09-19 13:40:00|25.53|25.17|25.55|25.19|25.57|25.21|25.53|25.17|23
1600523100000|2020-09-19 13:45:00|25.54|25.18|25.51|25.15|25.54|25.18|25.45|25.09|34
1600523400000|2020-09-19 13:50:00|25.52|25.16|25.5|25.14|25.57|25.21|25.5|25.14|43
1600523700000|2020-09-19 13:55:00|25.51|25.15|25.55|25.19|25.55|25.19|25.45|25.09|26
1600524000000|2020-09-19 14:00:00|25.54|25.18|25.55|25.19|25.55|25.19|25.45|25.09|42
1600524300000|2020-09-19 14:05:00|25.54|25.18|25.48|25.12|25.54|25.18|25.48|25.12|28
1600524600000|2020-09-19 14:10:00|25.47|25.11|25.46|25.1|25.47|25.11|25.46|25.1|12
1600524900000|2020-09-19 14:15:00|25.45|25.09|25.38|25.02|25.45|25.09|25.35|24.99|48
1600525200000|2020-09-19 14:20:00|25.37|25.01|25.38|25.02|25.4|25.04|25.36|25|12
1600525500000|2020-09-19 14:25:00|25.39|25.03|25.4|25.04|25.41|25.05|25.38|25.02|16
1600525800000|2020-09-19 14:30:00|25.39|25.03|25.42|25.06|25.43|25.07|25.39|25.03|8
1600526100000|2020-09-19 14:35:00|25.43|25.07|25.39|25.03|25.43|25.07|25.39|25.03|19
1600526400000|2020-09-19 14:40:00|25.38|25.02|25.47|25.11|25.47|25.11|25.38|25.02|14
1600526700000|2020-09-19 14:45:00|25.46|25.1|25.42|25.06|25.46|25.1|25.4|25.04|25
1600527000000|2020-09-19 14:50:00|25.41|25.05|25.37|25.01|25.42|25.06|25.37|25.01|45
1600527300000|2020-09-19 14:55:00|25.36|25|25.36|25|25.37|25.01|25.34|24.98|21
1600527600000|2020-09-19 15:00:00|25.37|25.01|25.4|25.04|25.41|25.05|25.37|25.01|14
1600527900000|2020-09-19 15:05:00|25.39|25.03|25.39|25.03|25.41|25.05|25.39|25.03|11
1600528200000|2020-09-19 15:10:00|25.4|25.04|25.36|25|25.4|25.04|25.36|25|7
1600528500000|2020-09-19 15:15:00|25.35|24.99|25.32|24.96|25.35|24.99|25.29|24.93|16
1600528800000|2020-09-19 15:20:00|25.33|24.97|25.35|24.99|25.35|24.99|25.33|24.97|21
1600529100000|2020-09-19 15:25:00|25.34|24.98|25.32|24.96|25.34|24.98|25.31|24.95|15
1600529400000|2020-09-19 15:30:00|25.33|24.97|25.32|24.96|25.34|24.98|25.32|24.96|6
1600529700000|2020-09-19 15:35:00|25.33|24.97|25.31|24.95|25.34|24.98|25.3|24.94|11
1600530000000|2020-09-19 15:40:00|25.32|24.96|25.31|24.95|25.32|24.96|25.3|24.94|12
1600530300000|2020-09-19 15:45:00|25.3|24.94|25.33|24.97|25.36|25|25.3|24.94|16
1600530600000|2020-09-19 15:50:00|25.32|24.96|25.36|25|25.36|25|25.31|24.95|9
1600530900000|2020-09-19 15:55:00|25.35|24.99|25.37|25.01|25.37|25.01|25.34|24.98|28
1600531200000|2020-09-19 16:00:00|25.38|25.02|25.36|25|25.39|25.03|25.36|25|15
1600531500000|2020-09-19 16:05:00|25.35|24.99|25.36|25|25.37|25.01|25.33|24.97|26
1600531800000|2020-09-19 16:10:00|25.35|24.99|25.34|24.98|25.36|25|25.33|24.97|47
1600532100000|2020-09-19 16:15:00|25.35|24.99|25.37|25.01|25.39|25.03|25.35|24.99|25
1600532400000|2020-09-19 16:20:00|25.36|25|25.34|24.98|25.37|25.01|25.33|24.97|9
1600532700000|2020-09-19 16:25:00|25.33|24.97|25.34|24.98|25.35|24.99|25.32|24.96|24
1600533000000|2020-09-19 16:30:00|25.33|24.97|25.34|24.98|25.35|24.99|25.33|24.97|18
1600533300000|2020-09-19 16:35:00|25.33|24.97|25.33|24.97|25.34|24.98|25.32|24.96|9
1600533600000|2020-09-19 16:40:00|25.32|24.96|25.32|24.96|25.33|24.97|25.31|24.95|19
1600533900000|2020-09-19 16:45:00|25.31|24.95|25.3|24.94|25.31|24.95|25.28|24.92|14
1600534200000|2020-09-19 16:50:00|25.29|24.93|25.33|24.97|25.34|24.98|25.29|24.93|11
1600534500000|2020-09-19 16:55:00|25.34|24.98|25.32|24.96|25.35|24.99|25.32|24.96|15
1600534800000|2020-09-19 17:00:00|25.31|24.95|25.35|24.99|25.35|24.99|25.31|24.95|11
1600535100000|2020-09-19 17:05:00|25.34|24.98|25.3|24.94|25.34|24.98|25.3|24.94|10
1600535400000|2020-09-19 17:10:00|25.31|24.95|25.35|24.99|25.36|25|25.31|24.95|17
1600535700000|2020-09-19 17:15:00|25.34|24.98|25.38|25.02|25.39|25.03|25.34|24.98|15
1600536000000|2020-09-19 17:20:00|25.37|25.01|25.4|25.04|25.4|25.04|25.37|25.01|17
1600536300000|2020-09-19 17:25:00|25.39|25.03|25.39|25.03|25.43|25.07|25.39|25.03|24
1600536600000|2020-09-19 17:30:00|25.4|25.04|25.38|25.02|25.4|25.04|25.38|25.02|9
1600536900000|2020-09-19 17:35:00|25.39|25.03|25.39|25.03|25.42|25.06|25.39|25.03|27
1600537200000|2020-09-19 17:40:00|25.38|25.02|25.37|25.01|25.39|25.03|25.36|25|10
1600537500000|2020-09-19 17:45:00|25.38|25.02|25.35|24.99|25.38|25.02|25.35|24.99|10
1600537800000|2020-09-19 17:50:00|25.36|25|25.35|24.99|25.36|25|25.34|24.98|10
1600538100000|2020-09-19 17:55:00|25.34|24.98|25.35|24.99|25.35|24.99|25.33|24.97|10
1600538400000|2020-09-19 18:00:00|25.36|25|25.31|24.95|25.37|25.01|25.31|24.95|36
1600538700000|2020-09-19 18:05:00|25.3|24.94|25.31|24.95|25.32|24.96|25.27|24.91|18
1600539000000|2020-09-19 18:10:00|25.3|24.94|25.33|24.97|25.33|24.97|25.3|24.94|28
1600539300000|2020-09-19 18:15:00|25.32|24.96|25.19|24.83|25.32|24.96|25.18|24.82|48
1600539600000|2020-09-19 18:20:00|25.2|24.84|25.23|24.87|25.24|24.88|25.18|24.82|41
1600539900000|2020-09-19 18:25:00|25.22|24.86|25.24|24.88|25.24|24.88|25.21|24.85|17
1600540200000|2020-09-19 18:30:00|25.23|24.87|25.23|24.87|25.23|24.87|25.17|24.81|27
1600540500000|2020-09-19 18:35:00|25.24|24.88|25.22|24.86|25.25|24.89|25.21|24.85|9
1600540800000|2020-09-19 18:40:00|25.21|24.85|25.21|24.85|25.22|24.86|25.19|24.83|13
1600541100000|2020-09-19 18:45:00|25.22|24.86|25.23|24.87|25.28|24.92|25.22|24.86|23
1600541400000|2020-09-19 18:50:00|25.24|24.88|25.2|24.84|25.26|24.9|25.2|24.84|13
1600541700000|2020-09-19 18:55:00|25.21|24.85|25.23|24.87|25.23|24.87|25.21|24.85|85
1600542000000|2020-09-19 19:00:00|25.22|24.86|25.21|24.85|25.23|24.87|25.2|24.84|36
1600542300000|2020-09-19 19:05:00|25.2|24.84|25.18|24.82|25.22|24.86|25.18|24.82|33
1600542600000|2020-09-19 19:10:00|25.19|24.83|25.24|24.88|25.24|24.88|25.19|24.83|10
1600542900000|2020-09-19 19:15:00|25.23|24.87|25.24|24.88|25.25|24.89|25.23|24.87|16
1600543200000|2020-09-19 19:20:00|25.25|24.89|25.29|24.93|25.29|24.93|25.24|24.88|9
1600543500000|2020-09-19 19:25:00|25.28|24.92|25.27|24.91|25.3|24.94|25.26|24.9|34
1600543800000|2020-09-19 19:30:00|25.28|24.92|25.28|24.92|25.29|24.93|25.26|24.9|11
1600544100000|2020-09-19 19:35:00|25.27|24.91|25.29|24.93|25.29|24.93|25.27|24.91|5
1600544400000|2020-09-19 19:40:00|25.28|24.92|25.3|24.94|25.3|24.94|25.28|24.92|7
1600544700000|2020-09-19 19:45:00|25.29|24.93|25.29|24.93|25.3|24.94|25.29|24.93|3
1600545000000|2020-09-19 19:50:00|25.3|24.94|25.27|24.91|25.3|24.94|25.27|24.91|6
1600545300000|2020-09-19 19:55:00|25.26|24.9|25.27|24.91|25.27|24.91|25.25|24.89|12
1600545900000|2020-09-19 20:05:00|25.28|24.92|25.3|24.94|25.3|24.94|25.27|24.91|11
1600546200000|2020-09-19 20:10:00|25.29|24.93|25.3|24.94|25.3|24.94|25.28|24.92|22
1600546500000|2020-09-19 20:15:00|25.29|24.93|25.29|24.93|25.29|24.93|25.28|24.92|5
1600546800000|2020-09-19 20:20:00|25.3|24.94|25.29|24.93|25.31|24.95|25.28|24.92|8
1600547100000|2020-09-19 20:25:00|25.28|24.92|25.27|24.91|25.28|24.92|25.26|24.9|12
1600547400000|2020-09-19 20:30:00|25.26|24.9|25.26|24.9|25.29|24.93|25.25|24.89|10
1600547700000|2020-09-19 20:35:00|25.27|24.91|25.28|24.92|25.29|24.93|25.26|24.9|10
1600548000000|2020-09-19 20:40:00|25.27|24.91|25.27|24.91|25.27|24.91|25.24|24.88|45
1600548300000|2020-09-19 20:45:00|25.28|24.92|25.3|24.94|25.3|24.94|25.27|24.91|11
1600548600000|2020-09-19 20:50:00|25.31|24.95|25.3|24.94|25.31|24.95|25.28|24.92|8
1600548900000|2020-09-19 20:55:00|25.29|24.93|25.33|24.97|25.33|24.97|25.29|24.93|9
1600549200000|2020-09-19 21:00:00|25.32|24.96|25.31|24.95|25.33|24.97|25.31|24.95|8
1600549500000|2020-09-19 21:05:00|25.3|24.94|25.31|24.95|25.33|24.97|25.3|24.94|15
1600549800000|2020-09-19 21:10:00|25.3|24.94|25.3|24.94|25.31|24.95|25.3|24.94|5
1600550100000|2020-09-19 21:15:00|25.29|24.93|25.26|24.9|25.29|24.93|25.25|24.89|14
1600550400000|2020-09-19 21:20:00|25.27|24.91|25.27|24.91|25.27|24.91|25.25|24.89|22
1600550700000|2020-09-19 21:25:00|25.28|24.92|25.28|24.92|25.28|24.92|25.27|24.91|7
1600551000000|2020-09-19 21:30:00|25.27|24.91|25.24|24.88|25.28|24.92|25.24|24.88|20
1600551300000|2020-09-19 21:35:00|25.25|24.89|25.27|24.91|25.27|24.91|25.25|24.89|11
1600551600000|2020-09-19 21:40:00|25.26|24.9|25.24|24.88|25.27|24.91|25.23|24.87|9
1600551900000|2020-09-19 21:45:00|25.23|24.87|25.24|24.88|25.25|24.89|25.23|24.87|8
1600552200000|2020-09-19 21:50:00|25.25|24.89|25.26|24.9|25.26|24.9|25.24|24.88|10
1600552500000|2020-09-19 21:55:00|25.27|24.91|25.28|24.92|25.28|24.92|25.26|24.9|8
1600552800000|2020-09-19 22:00:00|25.27|24.91|25.25|24.89|25.28|24.92|25.25|24.89|7
1600553100000|2020-09-19 22:05:00|25.24|24.88|25.23|24.87|25.24|24.88|25.22|24.86|14
1600553400000|2020-09-19 22:10:00|25.22|24.86|25.19|24.83|25.22|24.86|25.17|24.81|16
1600553700000|2020-09-19 22:15:00|25.18|24.82|25.21|24.85|25.21|24.85|25.18|24.82|16
1600554000000|2020-09-19 22:20:00|25.22|24.86|25.24|24.88|25.25|24.89|25.22|24.86|13
1600554300000|2020-09-19 22:25:00|25.25|24.89|25.23|24.87|25.25|24.89|25.23|24.87|5
1600554600000|2020-09-19 22:30:00|25.22|24.86|25.26|24.9|25.26|24.9|25.2|24.84|33
1600554900000|2020-09-19 22:35:00|25.25|24.89|25.24|24.88|25.26|24.9|25.23|24.87|12
1600555200000|2020-09-19 22:40:00|25.25|24.89|25.34|24.98|25.35|24.99|25.24|24.88|32
1600555500000|2020-09-19 22:45:00|25.33|24.97|25.29|24.93|25.33|24.97|25.28|24.92|23
1600555800000|2020-09-19 22:50:00|25.3|24.94|25.28|24.92|25.3|24.94|25.26|24.9|15
1600556100000|2020-09-19 22:55:00|25.27|24.91|25.28|24.92|25.29|24.93|25.26|24.9|30
1600556400000|2020-09-19 23:00:00|25.27|24.91|25.25|24.89|25.27|24.91|25.25|24.89|17
1600556700000|2020-09-19 23:05:00|25.26|24.9|25.26|24.9|25.27|24.91|25.25|24.89|7
1600557000000|2020-09-19 23:10:00|25.25|24.89|25.28|24.92|25.28|24.92|25.25|24.89|10
1600557300000|2020-09-19 23:15:00|25.29|24.93|25.31|24.95|25.34|24.98|25.29|24.93|21
1600557600000|2020-09-19 23:20:00|25.3|24.94|25.31|24.95|25.31|24.95|25.28|24.92|24
1600557900000|2020-09-19 23:25:00|25.32|24.96|25.28|24.92|25.33|24.97|25.28|24.92|21
1600558200000|2020-09-19 23:30:00|25.27|24.91|25.32|24.96|25.35|24.99|25.27|24.91|28
1600558500000|2020-09-19 23:35:00|25.33|24.97|25.36|25|25.36|25|25.33|24.97|4
1600558800000|2020-09-19 23:40:00|25.35|24.99|25.34|24.98|25.37|25.01|25.33|24.97|22
1600559100000|2020-09-19 23:45:00|25.35|24.99|25.36|25|25.36|25|25.35|24.99|12
1600559400000|2020-09-19 23:50:00|25.35|24.99|25.3|24.94|25.36|25|25.3|24.94|18
1600559700000|2020-09-19 23:55:00|25.31|24.95|25.31|24.95|25.33|24.97|25.3|24.94|15
1600560000000|2020-09-20 00:00:00|25.3|24.94|25.29|24.93|25.31|24.95|25.24|24.88|37
1600560300000|2020-09-20 00:05:00|25.28|24.92|25.25|24.89|25.28|24.92|25.24|24.88|14
1600560600000|2020-09-20 00:10:00|25.24|24.88|25.28|24.92|25.28|24.92|25.24|24.88|15
1600560900000|2020-09-20 00:15:00|25.27|24.91|25.24|24.88|25.27|24.91|25.24|24.88|6
1600561200000|2020-09-20 00:20:00|25.23|24.87|25.25|24.89|25.26|24.9|25.21|24.85|11
1600561500000|2020-09-20 00:25:00|25.24|24.88|25.22|24.86|25.25|24.89|25.22|24.86|17
1600561800000|2020-09-20 00:30:00|25.21|24.85|25.21|24.85|25.22|24.86|25.19|24.83|15
1600562100000|2020-09-20 00:35:00|25.2|24.84|25.21|24.85|25.21|24.85|25.2|24.84|4
1600562400000|2020-09-20 00:40:00|25.22|24.86|25.21|24.85|25.23|24.87|25.21|24.85|10
1600562700000|2020-09-20 00:45:00|25.22|24.86|25.24|24.88|25.24|24.88|25.21|24.85|7
1600563000000|2020-09-20 00:50:00|25.25|24.89|25.29|24.93|25.29|24.93|25.25|24.89|13
1600563300000|2020-09-20 00:55:00|25.28|24.92|25.24|24.88|25.29|24.93|25.23|24.87|19
1600563600000|2020-09-20 01:00:00|25.23|24.87|25.12|24.76|25.23|24.87|25.11|24.75|60
1600563900000|2020-09-20 01:05:00|25.11|24.75|25.12|24.76|25.14|24.78|25.09|24.73|58
1600564200000|2020-09-20 01:10:00|25.13|24.77|25.12|24.76|25.13|24.77|25.08|24.72|16
1600564500000|2020-09-20 01:15:00|25.13|24.77|25.1|24.74|25.14|24.78|25.1|24.74|16
1600564800000|2020-09-20 01:20:00|25.09|24.73|25.13|24.77|25.13|24.77|25.08|24.72|25
1600565100000|2020-09-20 01:25:00|25.14|24.78|25.15|24.79|25.15|24.79|25.12|24.76|30
1600565400000|2020-09-20 01:30:00|25.14|24.78|25.14|24.78|25.15|24.79|25.12|24.76|21
1600565700000|2020-09-20 01:35:00|25.13|24.77|25.17|24.81|25.2|24.84|25.13|24.77|13
1600566000000|2020-09-20 01:40:00|25.18|24.82|25.18|24.82|25.2|24.84|25.18|24.82|27
1600566300000|2020-09-20 01:45:00|25.19|24.83|25.11|24.75|25.19|24.83|25.09|24.73|35
1600566600000|2020-09-20 01:50:00|25.12|24.76|25.13|24.77|25.13|24.77|25.08|24.72|26
1600566900000|2020-09-20 01:55:00|25.12|24.76|25.12|24.76|25.17|24.81|25.12|24.76|19
1600567200000|2020-09-20 02:00:00|25.11|24.75|25.12|24.76|25.12|24.76|25.09|24.73|28
1600567500000|2020-09-20 02:05:00|25.13|24.77|25.14|24.78|25.16|24.8|25.12|24.76|16
1600567800000|2020-09-20 02:10:00|25.13|24.77|25.23|24.87|25.23|24.87|25.13|24.77|23
1600568100000|2020-09-20 02:15:00|25.22|24.86|25.16|24.8|25.22|24.86|25.14|24.78|21
1600568400000|2020-09-20 02:20:00|25.15|24.79|25.15|24.79|25.23|24.87|25.14|24.78|28
1600568700000|2020-09-20 02:25:00|25.14|24.78|25.27|24.91|25.28|24.92|25.14|24.78|34
1600569000000|2020-09-20 02:30:00|25.28|24.92|25.2|24.84|25.28|24.92|25.17|24.81|30
1600569300000|2020-09-20 02:35:00|25.21|24.85|25.19|24.83|25.22|24.86|25.18|24.82|43
1600569600000|2020-09-20 02:40:00|25.2|24.84|25.17|24.81|25.2|24.84|25.17|24.81|28
1600569900000|2020-09-20 02:45:00|25.16|24.8|25.13|24.77|25.16|24.8|25.13|24.77|12
1600570200000|2020-09-20 02:50:00|25.14|24.78|25.11|24.75|25.17|24.81|25.11|24.75|40
1600570500000|2020-09-20 02:55:00|25.12|24.76|25.12|24.76|25.15|24.79|25.08|24.72|27
1600570800000|2020-09-20 03:00:00|25.11|24.75|25.14|24.78|25.16|24.8|25.09|24.73|22
1600571100000|2020-09-20 03:05:00|25.13|24.77|25.14|24.78|25.14|24.78|25.11|24.75|14
1600571400000|2020-09-20 03:10:00|25.13|24.77|25.15|24.79|25.15|24.79|25.13|24.77|7
1600571700000|2020-09-20 03:15:00|25.14|24.78|25.16|24.8|25.16|24.8|25.12|24.76|13
1600572000000|2020-09-20 03:20:00|25.15|24.79|25.13|24.77|25.16|24.8|25.12|24.76|13
1600572300000|2020-09-20 03:25:00|25.14|24.78|25.16|24.8|25.16|24.8|25.13|24.77|15
1600572600000|2020-09-20 03:30:00|25.15|24.79|25.14|24.78|25.15|24.79|25.1|24.74|30
1600572900000|2020-09-20 03:35:00|25.15|24.79|25.17|24.81|25.19|24.83|25.15|24.79|21
1600573200000|2020-09-20 03:40:00|25.18|24.82|25.19|24.83|25.19|24.83|25.16|24.8|16
1600573500000|2020-09-20 03:45:00|25.18|24.82|25.2|24.84|25.2|24.84|25.18|24.82|9
1600573800000|2020-09-20 03:50:00|25.19|24.83|25.19|24.83|25.19|24.83|25.16|24.8|11
1600574100000|2020-09-20 03:55:00|25.18|24.82|25.17|24.81|25.18|24.82|25.17|24.81|18
1600574400000|2020-09-20 04:00:00|25.16|24.8|25.07|24.71|25.16|24.8|25.07|24.71|22
1600574700000|2020-09-20 04:05:00|25.06|24.7|25.12|24.76|25.14|24.78|25.06|24.7|19
1600575000000|2020-09-20 04:10:00|25.11|24.75|25.15|24.79|25.15|24.79|25.11|24.75|9
1600575300000|2020-09-20 04:15:00|25.14|24.78|25.12|24.76|25.15|24.79|25.12|24.76|13
1600575600000|2020-09-20 04:20:00|25.11|24.75|25.17|24.81|25.17|24.81|25.11|24.75|7
1600575900000|2020-09-20 04:25:00|25.16|24.8|25.18|24.82|25.19|24.83|25.16|24.8|13
1600576200000|2020-09-20 04:30:00|25.17|24.81|25.18|24.82|25.18|24.82|25.15|24.79|22
1600576500000|2020-09-20 04:35:00|25.17|24.81|25.19|24.83|25.19|24.83|25.17|24.81|13
1600576800000|2020-09-20 04:40:00|25.18|24.82|25.16|24.8|25.19|24.83|25.16|24.8|11
1600577100000|2020-09-20 04:45:00|25.17|24.81|25.16|24.8|25.17|24.81|25.16|24.8|6
1600577400000|2020-09-20 04:50:00|25.15|24.79|25.16|24.8|25.17|24.81|25.15|24.79|12
1600577700000|2020-09-20 04:55:00|25.17|24.81|25.18|24.82|25.18|24.82|25.16|24.8|6
1600578000000|2020-09-20 05:00:00|25.17|24.81|25.14|24.78|25.17|24.81|25.09|24.73|26
1600578300000|2020-09-20 05:05:00|25.15|24.79|25.14|24.78|25.15|24.79|25.13|24.77|8
1600578600000|2020-09-20 05:10:00|25.13|24.77|25.09|24.73|25.14|24.78|25.09|24.73|13
1600578900000|2020-09-20 05:15:00|25.1|24.74|25.14|24.78|25.14|24.78|25.1|24.74|29
1600579200000|2020-09-20 05:20:00|25.15|24.79|25.16|24.8|25.16|24.8|25.14|24.78|30
1600579500000|2020-09-20 05:25:00|25.15|24.79|25.17|24.81|25.18|24.82|25.15|24.79|13
1600579800000|2020-09-20 05:30:00|25.16|24.8|25.12|24.76|25.17|24.81|25.09|24.73|35
1600580100000|2020-09-20 05:35:00|25.11|24.75|25.1|24.74|25.12|24.76|25.08|24.72|19
1600580400000|2020-09-20 05:40:00|25.11|24.75|25.1|24.74|25.13|24.77|25.09|24.73|24
1600580700000|2020-09-20 05:45:00|25.09|24.73|25.12|24.76|25.12|24.76|25.08|24.72|10
1600581000000|2020-09-20 05:50:00|25.13|24.77|25.11|24.75|25.14|24.78|25.1|24.74|13
1600581300000|2020-09-20 05:55:00|25.1|24.74|25.15|24.79|25.15|24.79|25.09|24.73|16
1600581600000|2020-09-20 06:00:00|25.14|24.78|25.09|24.73|25.14|24.78|25.08|24.72|29
1600581900000|2020-09-20 06:05:00|25.08|24.72|25.12|24.76|25.12|24.76|25.07|24.71|13
1600582200000|2020-09-20 06:10:00|25.13|24.77|25.1|24.74|25.13|24.77|25.09|24.73|24
1600582500000|2020-09-20 06:15:00|25.09|24.73|25.09|24.73|25.1|24.74|25.08|24.72|13
1600582800000|2020-09-20 06:20:00|25.1|24.74|25.09|24.73|25.1|24.74|25.08|24.72|14
1600583100000|2020-09-20 06:25:00|25.08|24.72|25.09|24.73|25.09|24.73|25.07|24.71|6
1600583400000|2020-09-20 06:30:00|25.08|24.72|25.1|24.74|25.1|24.74|25.08|24.72|9
1600583700000|2020-09-20 06:35:00|25.09|24.73|25.13|24.77|25.13|24.77|25.09|24.73|25
1600584000000|2020-09-20 06:40:00|25.12|24.76|25.1|24.74|25.12|24.76|25.09|24.73|7
1600584300000|2020-09-20 06:45:00|25.09|24.73|25.11|24.75|25.11|24.75|25.08|24.72|11
1600584600000|2020-09-20 06:50:00|25.12|24.76|25.11|24.75|25.13|24.77|25.11|24.75|8
1600584900000|2020-09-20 06:55:00|25.1|24.74|25.15|24.79|25.16|24.8|25.1|24.74|16
1600585200000|2020-09-20 07:00:00|25.14|24.78|25.14|24.78|25.14|24.78|25.11|24.75|45
1600585500000|2020-09-20 07:05:00|25.13|24.77|25.14|24.78|25.15|24.79|25.13|24.77|6
1600585800000|2020-09-20 07:10:00|25.12|24.76|25.18|24.82|25.18|24.82|25.12|24.76|16
1600586100000|2020-09-20 07:15:00|25.17|24.81|25.19|24.83|25.19|24.83|25.17|24.81|13
1600586400000|2020-09-20 07:20:00|25.18|24.82|25.17|24.81|25.19|24.83|25.17|24.81|6
1600586700000|2020-09-20 07:25:00|25.18|24.82|25.19|24.83|25.2|24.84|25.17|24.81|12
1600587000000|2020-09-20 07:30:00|25.2|24.84|25.18|24.82|25.2|24.84|25.18|24.82|11
1600587300000|2020-09-20 07:35:00|25.17|24.81|25.18|24.82|25.19|24.83|25.16|24.8|8
1600587600000|2020-09-20 07:40:00|25.19|24.83|25.19|24.83|25.2|24.84|25.18|24.82|7
1600587900000|2020-09-20 07:45:00|25.18|24.82|25.2|24.84|25.21|24.85|25.18|24.82|15
1600588200000|2020-09-20 07:50:00|25.19|24.83|25.2|24.84|25.21|24.85|25.19|24.83|6
1600588500000|2020-09-20 07:55:00|25.19|24.83|25.16|24.8|25.2|24.84|25.16|24.8|12
1600588800000|2020-09-20 08:00:00|25.15|24.79|25.14|24.78|25.15|24.79|25.12|24.76|14
1600589100000|2020-09-20 08:05:00|25.13|24.77|25.12|24.76|25.14|24.78|25.12|24.76|8
1600589400000|2020-09-20 08:10:00|25.13|24.77|25.14|24.78|25.15|24.79|25.11|24.75|18
1600589700000|2020-09-20 08:15:00|25.13|24.77|25.17|24.81|25.18|24.82|25.13|24.77|23
1600590000000|2020-09-20 08:20:00|25.18|24.82|25.15|24.79|25.18|24.82|25.14|24.78|6
1600590300000|2020-09-20 08:25:00|25.14|24.78|25.15|24.79|25.17|24.81|25.14|24.78|20
1600590600000|2020-09-20 08:30:00|25.14|24.78|25.14|24.78|25.15|24.79|25.12|24.76|15
1600590900000|2020-09-20 08:35:00|25.13|24.77|25.1|24.74|25.14|24.78|25.1|24.74|12
1600591200000|2020-09-20 08:40:00|25.09|24.73|25.1|24.74|25.1|24.74|25.09|24.73|8
1600591500000|2020-09-20 08:45:00|25.09|24.73|25.11|24.75|25.12|24.76|25.09|24.73|11
1600591800000|2020-09-20 08:50:00|25.12|24.76|25.11|24.75|25.12|24.76|25.1|24.74|36
1600592100000|2020-09-20 08:55:00|25.12|24.76|25.1|24.74|25.12|24.76|25.1|24.74|15
1600592400000|2020-09-20 09:00:00|25.11|24.75|25.09|24.73|25.11|24.75|25.08|24.72|9
1600592700000|2020-09-20 09:05:00|25.1|24.74|25.08|24.72|25.1|24.74|25.07|24.71|19
1600593000000|2020-09-20 09:10:00|25.09|24.73|25.1|24.74|25.11|24.75|25.09|24.73|14
1600593300000|2020-09-20 09:15:00|25.09|24.73|25.09|24.73|25.09|24.73|25.07|24.71|31
1600593600000|2020-09-20 09:20:00|25.1|24.74|25.11|24.75|25.11|24.75|25.1|24.74|4
1600593900000|2020-09-20 09:25:00|25.1|24.74|25.09|24.73|25.11|24.75|25.09|24.73|12
1600594200000|2020-09-20 09:30:00|25.08|24.72|25.13|24.77|25.14|24.78|25.08|24.72|10
1600594500000|2020-09-20 09:35:00|25.14|24.78|25.15|24.79|25.16|24.8|25.13|24.77|22
1600594800000|2020-09-20 09:40:00|25.14|24.78|25.15|24.79|25.16|24.8|25.14|24.78|10
1600595100000|2020-09-20 09:45:00|25.14|24.78|25.15|24.79|25.15|24.79|25.11|24.75|18
1600595400000|2020-09-20 09:50:00|25.14|24.78|25.13|24.77|25.14|24.78|25.12|24.76|14
1600595700000|2020-09-20 09:55:00|25.14|24.78|25.14|24.78|25.15|24.79|25.13|24.77|9
1600596000000|2020-09-20 10:00:00|25.13|24.77|25.13|24.77|25.14|24.78|25.11|24.75|5
1600596300000|2020-09-20 10:05:00|25.12|24.76|25.12|24.76|25.13|24.77|25.12|24.76|9
1600596600000|2020-09-20 10:10:00|25.11|24.75|25.16|24.8|25.16|24.8|25.1|24.74|22
1600596900000|2020-09-20 10:15:00|25.14|24.78|25.13|24.77|25.16|24.8|25.12|24.76|15
1600597200000|2020-09-20 10:20:00|25.12|24.76|25.14|24.78|25.15|24.79|25.11|24.75|27
1600597500000|2020-09-20 10:25:00|25.13|24.77|25.11|24.75|25.14|24.78|25.1|24.74|8
1600597800000|2020-09-20 10:30:00|25.1|24.74|25.12|24.76|25.15|24.79|25.1|24.74|13
1600598100000|2020-09-20 10:35:00|25.13|24.77|25.12|24.76|25.14|24.78|25.12|24.76|12
1600598400000|2020-09-20 10:40:00|25.13|24.77|25.18|24.82|25.2|24.84|25.13|24.77|21
1600598700000|2020-09-20 10:45:00|25.17|24.81|25.18|24.82|25.18|24.82|25.16|24.8|22
1600599000000|2020-09-20 10:50:00|25.19|24.83|25.16|24.8|25.19|24.83|25.15|24.79|16
1600599300000|2020-09-20 10:55:00|25.17|24.81|25.18|24.82|25.18|24.82|25.16|24.8|6
1600599600000|2020-09-20 11:00:00|25.17|24.81|25.15|24.79|25.17|24.81|25.14|24.78|23
1600599900000|2020-09-20 11:05:00|25.16|24.8|25.18|24.82|25.19|24.83|25.15|24.79|11
1600600200000|2020-09-20 11:10:00|25.19|24.83|25.18|24.82|25.19|24.83|25.17|24.81|10
1600600500000|2020-09-20 11:15:00|25.17|24.81|25.17|24.81|25.18|24.82|25.17|24.81|5
1600600800000|2020-09-20 11:20:00|25.16|24.8|25.15|24.79|25.19|24.83|25.15|24.79|15
1600601100000|2020-09-20 11:25:00|25.14|24.78|25.18|24.82|25.18|24.82|25.13|24.77|15
1600601400000|2020-09-20 11:30:00|25.17|24.81|25.16|24.8|25.18|24.82|25.14|24.78|19
1600601700000|2020-09-20 11:35:00|25.15|24.79|25.14|24.78|25.17|24.81|25.14|24.78|26
1600602000000|2020-09-20 11:40:00|25.15|24.79|25.16|24.8|25.17|24.81|25.15|24.79|30
1600602300000|2020-09-20 11:45:00|25.15|24.79|25.15|24.79|25.17|24.81|25.14|24.78|14
1600602600000|2020-09-20 11:50:00|25.16|24.8|25.15|24.79|25.16|24.8|25.14|24.78|8
1600602900000|2020-09-20 11:55:00|25.14|24.78|25.13|24.77|25.15|24.79|25.12|24.76|20
1600603200000|2020-09-20 12:00:00|25.14|24.78|25.11|24.75|25.14|24.78|25.09|24.73|10
1600603500000|2020-09-20 12:05:00|25.12|24.76|25.06|24.7|25.12|24.76|25.06|24.7|34
1600603800000|2020-09-20 12:10:00|25.05|24.69|25.01|24.65|25.05|24.69|24.99|24.63|42
1600604100000|2020-09-20 12:15:00|25|24.64|24.87|24.51|25|24.64|24.71|24.35|208
1600604400000|2020-09-20 12:20:00|24.86|24.5|24.91|24.55|24.91|24.55|24.82|24.46|81
1600604700000|2020-09-20 12:25:00|24.9|24.54|24.91|24.55|24.92|24.56|24.86|24.5|28
1600605000000|2020-09-20 12:30:00|24.9|24.54|24.93|24.57|24.95|24.59|24.85|24.49|36
1600605300000|2020-09-20 12:35:00|24.92|24.56|24.85|24.49|24.93|24.57|24.85|24.49|35
1600605600000|2020-09-20 12:40:00|24.86|24.5|24.88|24.52|24.91|24.55|24.83|24.47|34
1600605900000|2020-09-20 12:45:00|24.87|24.51|24.86|24.5|24.88|24.52|24.82|24.46|22
1600606200000|2020-09-20 12:50:00|24.87|24.51|24.92|24.56|24.92|24.56|24.87|24.51|33
1600606500000|2020-09-20 12:55:00|24.91|24.55|24.79|24.43|24.91|24.55|24.79|24.43|64
1600606800000|2020-09-20 13:00:00|24.78|24.42|24.73|24.37|24.79|24.43|24.71|24.35|51
1600607100000|2020-09-20 13:05:00|24.72|24.36|24.73|24.37|24.76|24.4|24.64|24.28|82
1600607400000|2020-09-20 13:10:00|24.74|24.38|24.81|24.45|24.81|24.45|24.74|24.38|20
1600607700000|2020-09-20 13:15:00|24.8|24.44|24.78|24.42|24.81|24.45|24.74|24.38|72
1600608000000|2020-09-20 13:20:00|24.79|24.43|24.76|24.4|24.79|24.43|24.71|24.35|35
1600608300000|2020-09-20 13:25:00|24.77|24.41|24.82|24.46|24.82|24.46|24.77|24.41|16
1600608600000|2020-09-20 13:30:00|24.83|24.47|24.84|24.48|24.84|24.48|24.83|24.47|18
1600608900000|2020-09-20 13:35:00|24.83|24.47|24.85|24.49|24.88|24.52|24.83|24.47|23
1600609200000|2020-09-20 13:40:00|24.84|24.48|24.83|24.47|24.87|24.51|24.82|24.46|34
1600609500000|2020-09-20 13:45:00|24.84|24.48|24.82|24.46|24.84|24.48|24.81|24.45|27
1600609800000|2020-09-20 13:50:00|24.81|24.45|24.83|24.47|24.85|24.49|24.81|24.45|33
1600610100000|2020-09-20 13:55:00|24.84|24.48|24.86|24.5|24.87|24.51|24.83|24.47|21
1600610400000|2020-09-20 14:00:00|24.85|24.49|24.83|24.47|24.85|24.49|24.8|24.44|34
1600610700000|2020-09-20 14:05:00|24.84|24.48|24.79|24.43|24.84|24.48|24.78|24.42|25
1600611000000|2020-09-20 14:10:00|24.78|24.42|24.82|24.46|24.82|24.46|24.75|24.39|24
1600611300000|2020-09-20 14:15:00|24.83|24.47|24.78|24.42|24.84|24.48|24.77|24.41|20
1600611600000|2020-09-20 14:20:00|24.77|24.41|24.81|24.45|24.84|24.48|24.74|24.38|28
1600611900000|2020-09-20 14:25:00|24.8|24.44|24.79|24.43|24.83|24.47|24.77|24.41|25
1600612200000|2020-09-20 14:30:00|24.8|24.44|24.76|24.4|24.82|24.46|24.76|24.4|15
1600612500000|2020-09-20 14:35:00|24.77|24.41|24.82|24.46|24.82|24.46|24.77|24.41|29
1600612800000|2020-09-20 14:40:00|24.81|24.45|24.81|24.45|24.82|24.46|24.77|24.41|23
1600613100000|2020-09-20 14:45:00|24.8|24.44|24.79|24.43|24.81|24.45|24.79|24.43|14
1600613400000|2020-09-20 14:50:00|24.78|24.42|24.81|24.45|24.81|24.45|24.76|24.4|22
1600613700000|2020-09-20 14:55:00|24.8|24.44|24.8|24.44|24.81|24.45|24.8|24.44|23
1600614000000|2020-09-20 15:00:00|24.81|24.45|24.82|24.46|24.83|24.47|24.8|24.44|26
1600614300000|2020-09-20 15:05:00|24.83|24.47|24.76|24.4|24.83|24.47|24.76|24.4|13
1600614600000|2020-09-20 15:10:00|24.75|24.39|24.76|24.4|24.77|24.41|24.75|24.39|12
1600614900000|2020-09-20 15:15:00|24.75|24.39|24.75|24.39|24.76|24.4|24.73|24.37|23
1600615200000|2020-09-20 15:20:00|24.74|24.38|24.8|24.44|24.8|24.44|24.73|24.37|21
1600615500000|2020-09-20 15:25:00|24.79|24.43|24.81|24.45|24.82|24.46|24.79|24.43|25
1600615800000|2020-09-20 15:30:00|24.8|24.44|24.81|24.45|24.82|24.46|24.79|24.43|30
1600616100000|2020-09-20 15:35:00|24.82|24.46|24.82|24.46|24.82|24.46|24.79|24.43|27
1600616400000|2020-09-20 15:40:00|24.83|24.47|24.77|24.41|24.83|24.47|24.76|24.4|23
1600616700000|2020-09-20 15:45:00|24.76|24.4|24.8|24.44|24.8|24.44|24.74|24.38|15
1600617000000|2020-09-20 15:50:00|24.79|24.43|24.73|24.37|24.8|24.44|24.72|24.36|47
1600617300000|2020-09-20 15:55:00|24.71|24.35|24.7|24.34|24.73|24.37|24.69|24.33|22
1600617600000|2020-09-20 16:00:00|24.71|24.35|24.58|24.22|24.71|24.35|24.57|24.21|75
1600617900000|2020-09-20 16:05:00|24.56|24.2|24.57|24.21|24.61|24.25|24.56|24.2|45
1600618200000|2020-09-20 16:10:00|24.56|24.2|24.57|24.21|24.58|24.22|24.53|24.17|41
1600618500000|2020-09-20 16:15:00|24.56|24.2|24.57|24.21|24.6|24.24|24.53|24.17|51
1600618800000|2020-09-20 16:20:00|24.56|24.2|24.48|24.12|24.56|24.2|24.48|24.12|18
1600619100000|2020-09-20 16:25:00|24.49|24.13|24.47|24.11|24.51|24.15|24.45|24.09|54
1600619400000|2020-09-20 16:30:00|24.46|24.1|24.58|24.22|24.58|24.22|24.45|24.09|48
1600619700000|2020-09-20 16:35:00|24.59|24.23|24.59|24.23|24.63|24.27|24.57|24.21|26
1600620000000|2020-09-20 16:40:00|24.6|24.24|24.66|24.3|24.66|24.3|24.57|24.21|40
1600620300000|2020-09-20 16:45:00|24.65|24.29|24.62|24.26|24.67|24.31|24.6|24.24|25
1600620600000|2020-09-20 16:50:00|24.63|24.27|24.57|24.21|24.64|24.28|24.55|24.19|37
1600620900000|2020-09-20 16:55:00|24.58|24.22|24.79|24.43|24.79|24.43|24.57|24.21|52
1600621200000|2020-09-20 17:00:00|24.78|24.42|24.75|24.39|24.8|24.44|24.73|24.37|62
1600621500000|2020-09-20 17:05:00|24.76|24.4|24.75|24.39|24.79|24.43|24.75|24.39|33
1600621800000|2020-09-20 17:10:00|24.76|24.4|24.8|24.44|24.81|24.45|24.73|24.37|58
1600622100000|2020-09-20 17:15:00|24.79|24.43|24.85|24.49|24.85|24.49|24.78|24.42|35
1600622400000|2020-09-20 17:20:00|24.84|24.48|24.83|24.47|24.85|24.49|24.82|24.46|22
1600622700000|2020-09-20 17:25:00|24.84|24.48|24.83|24.47|24.84|24.48|24.82|24.46|14
1600623000000|2020-09-20 17:30:00|24.82|24.46|24.85|24.49|24.87|24.51|24.82|24.46|26
1600623300000|2020-09-20 17:35:00|24.84|24.48|24.86|24.5|24.9|24.54|24.83|24.47|55
1600623600000|2020-09-20 17:40:00|24.85|24.49|24.85|24.49|24.86|24.5|24.82|24.46|33
1600623900000|2020-09-20 17:45:00|24.84|24.48|24.85|24.49|24.86|24.5|24.83|24.47|26
1600624200000|2020-09-20 17:50:00|24.86|24.5|24.87|24.51|24.89|24.53|24.85|24.49|28
1600624500000|2020-09-20 17:55:00|24.85|24.49|24.86|24.5|24.87|24.51|24.84|24.48|18
1600624800000|2020-09-20 18:00:00|24.87|24.51|24.84|24.48|24.87|24.51|24.82|24.46|18
1600625100000|2020-09-20 18:05:00|24.83|24.47|24.82|24.46|24.84|24.48|24.82|24.46|40
1600625400000|2020-09-20 18:10:00|24.83|24.47|24.87|24.51|24.89|24.53|24.83|24.47|38
1600625700000|2020-09-20 18:15:00|24.86|24.5|24.84|24.48|24.87|24.51|24.83|24.47|31
1600626000000|2020-09-20 18:20:00|24.83|24.47|24.86|24.5|24.87|24.51|24.83|24.47|28
1600626300000|2020-09-20 18:25:00|24.87|24.51|24.83|24.47|24.88|24.52|24.82|24.46|10
1600626600000|2020-09-20 18:30:00|24.84|24.48|24.84|24.48|24.84|24.48|24.82|24.46|15
1600626900000|2020-09-20 18:35:00|24.85|24.49|24.87|24.51|24.87|24.51|24.84|24.48|7
1600627200000|2020-09-20 18:40:00|24.86|24.5|24.84|24.48|24.86|24.5|24.82|24.46|28
1600627500000|2020-09-20 18:45:00|24.83|24.47|24.83|24.47|24.86|24.5|24.83|24.47|23
1600627800000|2020-09-20 18:50:00|24.84|24.48|24.85|24.49|24.85|24.49|24.84|24.48|6
1600628100000|2020-09-20 18:55:00|24.86|24.5|24.87|24.51|24.89|24.53|24.85|24.49|20
1600628400000|2020-09-20 19:00:00|24.88|24.52|24.86|24.5|24.89|24.53|24.85|24.49|19
1600628700000|2020-09-20 19:05:00|24.85|24.49|24.86|24.5|24.88|24.52|24.85|24.49|46
1600629000000|2020-09-20 19:10:00|24.85|24.49|24.86|24.5|24.87|24.51|24.85|24.49|12
1600629300000|2020-09-20 19:15:00|24.85|24.49|24.83|24.47|24.87|24.51|24.82|24.46|16
1600629600000|2020-09-20 19:20:00|24.84|24.48|24.84|24.48|24.85|24.49|24.8|24.44|21
1600629900000|2020-09-20 19:25:00|24.85|24.49|24.8|24.44|24.86|24.5|24.8|24.44|47
1600630200000|2020-09-20 19:30:00|24.79|24.43|24.84|24.48|24.84|24.48|24.79|24.43|14
1600630500000|2020-09-20 19:35:00|24.85|24.49|24.82|24.46|24.86|24.5|24.81|24.45|38
1600630800000|2020-09-20 19:40:00|24.81|24.45|24.81|24.45|24.82|24.46|24.81|24.45|5
1600631100000|2020-09-20 19:45:00|24.82|24.46|24.82|24.46|24.83|24.47|24.8|24.44|23
1600631400000|2020-09-20 19:50:00|24.83|24.47|24.83|24.47|24.84|24.48|24.82|24.46|5
1600631700000|2020-09-20 19:55:00|24.82|24.46|24.82|24.46|24.83|24.47|24.8|24.44|24
1600632000000|2020-09-20 20:00:00|24.81|24.45|24.78|24.42|24.82|24.46|24.78|24.42|34
1600632300000|2020-09-20 20:05:00|24.77|24.41|24.77|24.41|24.8|24.44|24.77|24.41|29
1600632600000|2020-09-20 20:10:00|24.78|24.42|24.76|24.4|24.79|24.43|24.73|24.37|45
1600632900000|2020-09-20 20:15:00|24.75|24.39|24.73|24.37|24.75|24.39|24.72|24.36|23
1600633200000|2020-09-20 20:20:00|24.72|24.36|24.72|24.36|24.73|24.37|24.7|24.34|45
1600633500000|2020-09-20 20:25:00|24.71|24.35|24.72|24.36|24.73|24.37|24.71|24.35|12
1600633800000|2020-09-20 20:30:00|24.71|24.35|24.69|24.33|24.73|24.37|24.69|24.33|17
1600634100000|2020-09-20 20:35:00|24.68|24.32|24.67|24.31|24.69|24.33|24.66|24.3|12
1600634400000|2020-09-20 20:40:00|24.68|24.32|24.73|24.37|24.74|24.38|24.68|24.32|26
1600634700000|2020-09-20 20:45:00|24.72|24.36|24.68|24.32|24.73|24.37|24.67|24.31|21
1600635000000|2020-09-20 20:50:00|24.67|24.31|24.7|24.34|24.71|24.35|24.67|24.31|14
1600635300000|2020-09-20 20:55:00|24.69|24.33|24.66|24.3|24.7|24.34|24.66|24.3|22
1600635600000|2020-09-20 21:00:00|24.67|24.31|24.69|24.33|24.74|24.38|24.67|24.31|47
1600635900000|2020-09-20 21:05:00|24.7|24.34|24.62|24.26|24.7|24.34|24.62|24.26|16
1600636200000|2020-09-20 21:10:00|24.61|24.25|24.62|24.26|24.62|24.26|24.61|24.25|10
1600636500000|2020-09-20 21:15:00|24.61|24.25|24.68|24.32|24.68|24.32|24.6|24.24|22
1600636800000|2020-09-20 21:20:00|24.67|24.31|24.73|24.37|24.73|24.37|24.67|24.31|23
1600637100000|2020-09-20 21:25:00|24.72|24.36|24.75|24.39|24.76|24.4|24.72|24.36|8
1600637400000|2020-09-20 21:30:00|24.76|24.4|24.81|24.45|24.82|24.46|24.76|24.4|13
1600637700000|2020-09-20 21:35:00|24.82|24.46|24.8|24.44|24.82|24.46|24.8|24.44|13
1600638000000|2020-09-20 21:40:00|24.79|24.43|24.81|24.45|24.86|24.5|24.79|24.43|24
1600638300000|2020-09-20 21:45:00|24.8|24.44|24.75|24.39|24.8|24.44|24.75|24.39|10
1600638600000|2020-09-20 21:50:00|24.76|24.4|24.76|24.4|24.79|24.43|24.76|24.4|9
1600638900000|2020-09-20 21:55:00|24.75|24.39|24.75|24.39|24.76|24.4|24.75|24.39|5
1600639200000|2020-09-20 22:00:00|24.76|24.4|24.74|24.38|24.78|24.42|24.73|24.37|19
1600639500000|2020-09-20 22:05:00|24.75|24.39|24.73|24.37|24.76|24.4|24.73|24.37|17
1600639800000|2020-09-20 22:10:00|24.72|24.36|24.66|24.3|24.73|24.37|24.65|24.29|23
1600640100000|2020-09-20 22:15:00|24.65|24.29|24.62|24.26|24.66|24.3|24.61|24.25|34
1600640400000|2020-09-20 22:20:00|24.63|24.27|24.62|24.26|24.66|24.3|24.6|24.24|12
1600640700000|2020-09-20 22:25:00|24.63|24.27|24.63|24.27|24.66|24.3|24.63|24.27|15
1600641000000|2020-09-20 22:30:00|24.62|24.26|24.64|24.28|24.65|24.29|24.61|24.25|21
1600641300000|2020-09-20 22:35:00|24.63|24.27|24.62|24.26|24.63|24.27|24.61|24.25|16
1600641600000|2020-09-20 22:40:00|24.61|24.25|24.65|24.29|24.65|24.29|24.6|24.24|11
1600641900000|2020-09-20 22:45:00|24.66|24.3|24.68|24.32|24.71|24.35|24.66|24.3|13
1600642200000|2020-09-20 22:50:00|24.67|24.31|24.7|24.34|24.72|24.36|24.67|24.31|14
1600642500000|2020-09-20 22:55:00|24.69|24.33|24.69|24.33|24.69|24.33|24.63|24.27|22
1600642800000|2020-09-20 23:00:00|24.7|24.34|24.73|24.37|24.74|24.38|24.7|24.34|18
1600643100000|2020-09-20 23:05:00|24.72|24.36|24.69|24.33|24.74|24.38|24.69|24.33|26
1600643400000|2020-09-20 23:10:00|24.7|24.34|24.79|24.43|24.82|24.46|24.7|24.34|41
1600643700000|2020-09-20 23:15:00|24.8|24.44|24.81|24.45|24.81|24.45|24.78|24.42|18
1600644000000|2020-09-20 23:20:00|24.8|24.44|24.82|24.46|24.82|24.46|24.79|24.43|11
1600644300000|2020-09-20 23:25:00|24.83|24.47|24.82|24.46|24.84|24.48|24.82|24.46|26
1600644600000|2020-09-20 23:30:00|24.83|24.47|24.78|24.42|24.83|24.47|24.76|24.4|23
1600644900000|2020-09-20 23:35:00|24.79|24.43|24.82|24.46|24.83|24.47|24.78|24.42|17
1600645200000|2020-09-20 23:40:00|24.81|24.45|24.79|24.43|24.83|24.47|24.78|24.42|39
1600645500000|2020-09-20 23:45:00|24.8|24.44|24.82|24.46|24.83|24.47|24.78|24.42|28
1600645800000|2020-09-20 23:50:00|24.81|24.45|24.82|24.46|24.82|24.46|24.72|24.36|42
1600646100000|2020-09-20 23:55:00|24.81|24.45|24.83|24.47|24.84|24.48|24.81|24.45|13
1600646400000|2020-09-21 00:00:00|24.84|24.48|24.72|24.36|24.85|24.49|24.66|24.3|93
1600646700000|2020-09-21 00:05:00|24.71|24.35|24.74|24.38|24.75|24.39|24.64|24.28|42
1600647000000|2020-09-21 00:10:00|24.75|24.39|24.68|24.32|24.77|24.41|24.63|24.27|96
1600647300000|2020-09-21 00:15:00|24.69|24.33|24.76|24.4|24.77|24.41|24.63|24.27|80
1600647600000|2020-09-21 00:20:00|24.77|24.41|24.74|24.38|24.77|24.41|24.71|24.35|40
1600647900000|2020-09-21 00:25:00|24.75|24.39|24.74|24.38|24.79|24.43|24.72|24.36|33
1600648200000|2020-09-21 00:30:00|24.73|24.37|24.76|24.4|24.77|24.41|24.71|24.35|22
1600648500000|2020-09-21 00:35:00|24.77|24.41|24.77|24.41|24.77|24.41|24.72|24.36|15
1600648800000|2020-09-21 00:40:00|24.78|24.42|24.77|24.41|24.79|24.43|24.76|24.4|14
1600649100000|2020-09-21 00:45:00|24.76|24.4|24.78|24.42|24.79|24.43|24.74|24.38|21
1600649400000|2020-09-21 00:50:00|24.79|24.43|24.86|24.5|24.96|24.6|24.78|24.42|132
1600649700000|2020-09-21 00:55:00|24.87|24.51|24.83|24.47|24.96|24.6|24.83|24.47|73
1600650000000|2020-09-21 01:00:00|24.85|24.49|24.93|24.57|24.96|24.6|24.85|24.49|61
1600650300000|2020-09-21 01:05:00|24.92|24.56|24.96|24.6|24.97|24.61|24.85|24.49|131
1600650600000|2020-09-21 01:10:00|24.97|24.61|24.91|24.55|24.98|24.62|24.88|24.52|46
1600650900000|2020-09-21 01:15:00|24.92|24.56|24.93|24.57|24.96|24.6|24.91|24.55|26
1600651200000|2020-09-21 01:20:00|24.91|24.55|24.87|24.51|24.92|24.56|24.81|24.45|50
1600651500000|2020-09-21 01:25:00|24.88|24.52|24.93|24.57|24.93|24.57|24.87|24.51|19
1600651800000|2020-09-21 01:30:00|24.92|24.56|24.86|24.5|24.93|24.57|24.83|24.47|56
1600652100000|2020-09-21 01:35:00|24.87|24.51|24.89|24.53|24.93|24.57|24.87|24.51|31
1600652400000|2020-09-21 01:40:00|24.9|24.54|24.88|24.52|24.91|24.55|24.86|24.5|19
1600652700000|2020-09-21 01:45:00|24.87|24.51|24.79|24.43|24.88|24.52|24.79|24.43|43
1600653000000|2020-09-21 01:50:00|24.8|24.44|24.83|24.47|24.86|24.5|24.79|24.43|33
1600653300000|2020-09-21 01:55:00|24.82|24.46|24.8|24.44|24.84|24.48|24.77|24.41|34
1600653600000|2020-09-21 02:00:00|24.81|24.45|24.82|24.46|24.83|24.47|24.8|24.44|10
1600653900000|2020-09-21 02:05:00|24.83|24.47|24.84|24.48|24.84|24.48|24.81|24.45|16
1600654200000|2020-09-21 02:10:00|24.86|24.5|24.89|24.53|24.89|24.53|24.8|24.44|26
1600654500000|2020-09-21 02:15:00|24.88|24.52|24.81|24.45|24.88|24.52|24.8|24.44|52
1600654800000|2020-09-21 02:20:00|24.8|24.44|24.83|24.47|24.83|24.47|24.76|24.4|27
1600655100000|2020-09-21 02:25:00|24.82|24.46|24.77|24.41|24.82|24.46|24.77|24.41|30
1600655400000|2020-09-21 02:30:00|24.78|24.42|24.86|24.5|24.86|24.5|24.78|24.42|31
1600655700000|2020-09-21 02:35:00|24.85|24.49|24.78|24.42|24.85|24.49|24.76|24.4|37
1600656000000|2020-09-21 02:40:00|24.79|24.43|24.83|24.47|24.84|24.48|24.76|24.4|22
1600656300000|2020-09-21 02:45:00|24.82|24.46|24.82|24.46|24.85|24.49|24.76|24.4|44
1600656600000|2020-09-21 02:50:00|24.86|24.5|24.83|24.47|24.9|24.54|24.81|24.45|67
1600656900000|2020-09-21 02:55:00|24.84|24.48|24.87|24.51|24.9|24.54|24.83|24.47|52
1600657200000|2020-09-21 03:00:00|24.88|24.52|24.84|24.48|24.88|24.52|24.83|24.47|24
1600657500000|2020-09-21 03:05:00|24.83|24.47|24.82|24.46|24.84|24.48|24.8|24.44|22
1600657800000|2020-09-21 03:10:00|24.81|24.45|24.81|24.45|24.82|24.46|24.81|24.45|13
1600658100000|2020-09-21 03:15:00|24.82|24.46|24.82|24.46|24.84|24.48|24.81|24.45|11
1600658400000|2020-09-21 03:20:00|24.83|24.47|24.79|24.43|24.84|24.48|24.79|24.43|12
1600658700000|2020-09-21 03:25:00|24.8|24.44|24.85|24.49|24.88|24.52|24.78|24.42|24
1600659000000|2020-09-21 03:30:00|24.86|24.5|24.85|24.49|24.88|24.52|24.84|24.48|34
1600659300000|2020-09-21 03:35:00|24.84|24.48|24.85|24.49|24.87|24.51|24.84|24.48|17
1600659600000|2020-09-21 03:40:00|24.86|24.5|24.83|24.47|24.87|24.51|24.8|24.44|66
1600659900000|2020-09-21 03:45:00|24.84|24.48|24.82|24.46|24.88|24.52|24.76|24.4|74
1600660200000|2020-09-21 03:50:00|24.81|24.45|24.8|24.44|24.88|24.52|24.79|24.43|37
1600660500000|2020-09-21 03:55:00|24.81|24.45|24.83|24.47|24.87|24.51|24.81|24.45|25
1600660800000|2020-09-21 04:00:00|24.84|24.48|24.84|24.48|24.86|24.5|24.83|24.47|17
1600661100000|2020-09-21 04:05:00|24.85|24.49|24.86|24.5|24.87|24.51|24.8|24.44|32
1600661400000|2020-09-21 04:10:00|24.84|24.48|24.85|24.49|24.86|24.5|24.84|24.48|7
1600661700000|2020-09-21 04:15:00|24.86|24.5|24.82|24.46|24.87|24.51|24.82|24.46|16
1600662000000|2020-09-21 04:20:00|24.83|24.47|24.87|24.51|24.88|24.52|24.82|24.46|17
1600662300000|2020-09-21 04:25:00|24.86|24.5|24.87|24.51|24.87|24.51|24.84|24.48|26
1600662600000|2020-09-21 04:30:00|24.88|24.52|24.88|24.52|24.9|24.54|24.87|24.51|13
1600662900000|2020-09-21 04:35:00|24.89|24.53|24.86|24.5|24.89|24.53|24.86|24.5|10
1600663200000|2020-09-21 04:40:00|24.87|24.51|24.83|24.47|24.88|24.52|24.83|24.47|35
1600663500000|2020-09-21 04:45:00|24.84|24.48|24.83|24.47|24.84|24.48|24.81|24.45|18
1600663800000|2020-09-21 04:50:00|24.84|24.48|24.84|24.48|24.84|24.48|24.83|24.47|7
1600664100000|2020-09-21 04:55:00|24.83|24.47|24.81|24.45|24.83|24.47|24.81|24.45|23
1600664400000|2020-09-21 05:00:00|24.82|24.46|24.84|24.48|24.85|24.49|24.81|24.45|15
1600664700000|2020-09-21 05:05:00|24.83|24.47|24.85|24.49|24.85|24.49|24.81|24.45|23
1600665000000|2020-09-21 05:10:00|24.86|24.5|24.84|24.48|24.87|24.51|24.8|24.44|32
1600665300000|2020-09-21 05:15:00|24.85|24.49|24.82|24.46|24.85|24.49|24.8|24.44|20
1600665600000|2020-09-21 05:20:00|24.83|24.47|24.81|24.45|24.84|24.48|24.8|24.44|17
1600665900000|2020-09-21 05:25:00|24.8|24.44|24.82|24.46|24.82|24.46|24.8|24.44|19
1600666200000|2020-09-21 05:30:00|24.83|24.47|24.86|24.5|24.87|24.51|24.83|24.47|16
1600666500000|2020-09-21 05:35:00|24.87|24.51|24.82|24.46|24.88|24.52|24.81|24.45|53
1600666800000|2020-09-21 05:40:00|24.81|24.45|24.85|24.49|24.87|24.51|24.81|24.45|27
1600667100000|2020-09-21 05:45:00|24.83|24.47|24.86|24.5|24.87|24.51|24.83|24.47|16
1600667400000|2020-09-21 05:50:00|24.85|24.49|24.85|24.49|24.86|24.5|24.82|24.46|13
1600667700000|2020-09-21 05:55:00|24.86|24.5|24.89|24.53|24.89|24.53|24.86|24.5|6
1600668000000|2020-09-21 06:00:00|24.9|24.54|24.88|24.52|24.95|24.59|24.85|24.49|36
1600668300000|2020-09-21 06:05:00|24.89|24.53|24.88|24.52|24.91|24.55|24.88|24.52|24
1600668600000|2020-09-21 06:10:00|24.89|24.53|24.93|24.57|24.93|24.57|24.88|24.52|15
1600668900000|2020-09-21 06:15:00|24.94|24.58|24.93|24.57|24.97|24.61|24.93|24.57|22
1600669200000|2020-09-21 06:20:00|24.92|24.56|24.92|24.56|24.93|24.57|24.88|24.52|23
1600669500000|2020-09-21 06:25:00|24.91|24.55|24.88|24.52|24.92|24.56|24.87|24.51|33
1600669800000|2020-09-21 06:30:00|24.87|24.51|24.9|24.54|24.92|24.56|24.87|24.51|18
1600670100000|2020-09-21 06:35:00|24.89|24.53|24.85|24.49|24.89|24.53|24.84|24.48|22
1600670400000|2020-09-21 06:40:00|24.84|24.48|24.84|24.48|24.88|24.52|24.83|24.47|33
1600670700000|2020-09-21 06:45:00|24.85|24.49|24.84|24.48|24.85|24.49|24.83|24.47|18
1600671000000|2020-09-21 06:50:00|24.83|24.47|24.86|24.5|24.86|24.5|24.83|24.47|16
1600671300000|2020-09-21 06:55:00|24.87|24.51|24.85|24.49|24.87|24.51|24.85|24.49|11
1600671600000|2020-09-21 07:00:00|24.86|24.5|24.87|24.51|24.87|24.51|24.85|24.49|12
1600671900000|2020-09-21 07:05:00|24.86|24.5|24.88|24.52|24.88|24.52|24.86|24.5|3
1600672200000|2020-09-21 07:10:00|24.87|24.51|24.82|24.46|24.87|24.51|24.81|24.45|10
1600672500000|2020-09-21 07:15:00|24.81|24.45|24.81|24.45|24.82|24.46|24.81|24.45|19
1600672800000|2020-09-21 07:20:00|24.8|24.44|24.8|24.44|24.8|24.44|24.78|24.42|9
1600673100000|2020-09-21 07:25:00|24.81|24.45|24.73|24.37|24.81|24.45|24.72|24.36|40
1600673400000|2020-09-21 07:30:00|24.74|24.38|24.76|24.4|24.77|24.41|24.73|24.37|37
1600673700000|2020-09-21 07:35:00|24.75|24.39|24.72|24.36|24.77|24.41|24.72|24.36|15
1600674000000|2020-09-21 07:40:00|24.73|24.37|24.76|24.4|24.78|24.42|24.72|24.36|24
1600674300000|2020-09-21 07:45:00|24.77|24.41|24.74|24.38|24.77|24.41|24.74|24.38|12
1600674600000|2020-09-21 07:50:00|24.73|24.37|24.72|24.36|24.73|24.37|24.7|24.34|16
1600674900000|2020-09-21 07:55:00|24.73|24.37|24.68|24.32|24.73|24.37|24.63|24.27|34
1600675200000|2020-09-21 08:00:00|24.69|24.33|24.67|24.31|24.73|24.37|24.67|24.31|39
1600675500000|2020-09-21 08:05:00|24.68|24.32|24.62|24.26|24.7|24.34|24.61|24.25|50
1600675800000|2020-09-21 08:10:00|24.61|24.25|24.61|24.25|24.62|24.26|24.6|24.24|29
1600676100000|2020-09-21 08:15:00|24.6|24.24|24.55|24.19|24.61|24.25|24.54|24.18|44
1600676400000|2020-09-21 08:20:00|24.54|24.18|24.55|24.19|24.58|24.22|24.52|24.16|24
1600676700000|2020-09-21 08:25:00|24.52|24.16|24.55|24.19|24.56|24.2|24.5|24.14|28
1600677000000|2020-09-21 08:30:00|24.56|24.2|24.53|24.17|24.6|24.24|24.52|24.16|24
1600677300000|2020-09-21 08:35:00|24.52|24.16|24.54|24.18|24.55|24.19|24.5|24.14|27
1600677600000|2020-09-21 08:40:00|24.53|24.17|24.45|24.09|24.53|24.17|24.45|24.09|11
1600677900000|2020-09-21 08:45:00|24.44|24.08|24.45|24.09|24.52|24.16|24.44|24.08|32
1600678200000|2020-09-21 08:50:00|24.46|24.1|24.47|24.11|24.49|24.13|24.4|24.04|38
1600678500000|2020-09-21 08:55:00|24.48|24.12|24.56|24.2|24.57|24.21|24.47|24.11|38
1600678800000|2020-09-21 09:00:00|24.55|24.19|24.55|24.19|24.58|24.22|24.53|24.17|42
1600679100000|2020-09-21 09:05:00|24.56|24.2|24.55|24.19|24.58|24.22|24.51|24.15|30
1600679400000|2020-09-21 09:10:00|24.56|24.2|24.55|24.19|24.58|24.22|24.49|24.13|39
1600679700000|2020-09-21 09:15:00|24.56|24.2|24.5|24.14|24.58|24.22|24.5|24.14|34
1600680000000|2020-09-21 09:20:00|24.49|24.13|24.47|24.11|24.55|24.19|24.44|24.08|47
1600680300000|2020-09-21 09:25:00|24.48|24.12|24.38|24.02|24.51|24.15|24.37|24.01|88
1600680600000|2020-09-21 09:30:00|24.37|24.01|24.44|24.08|24.45|24.09|24.37|24.01|54
1600680900000|2020-09-21 09:35:00|24.43|24.07|24.41|24.05|24.45|24.09|24.38|24.02|63
1600681200000|2020-09-21 09:40:00|24.4|24.04|24.31|23.95|24.4|24.04|24.23|23.87|98
1600681500000|2020-09-21 09:45:00|24.3|23.94|24.17|23.81|24.31|23.95|24.16|23.8|100
1600681800000|2020-09-21 09:50:00|24.18|23.82|24.13|23.77|24.18|23.82|24.05|23.69|159
1600682100000|2020-09-21 09:55:00|24.14|23.78|24.06|23.7|24.2|23.84|24.05|23.69|72
1600682400000|2020-09-21 10:00:00|24.05|23.69|24.15|23.79|24.16|23.8|24|23.64|82
1600682700000|2020-09-21 10:05:00|24.14|23.78|24.1|23.74|24.17|23.81|24.08|23.72|51
1600683000000|2020-09-21 10:10:00|24.09|23.73|23.99|23.63|24.09|23.73|23.96|23.6|41
1600683300000|2020-09-21 10:15:00|24|23.64|24.05|23.69|24.06|23.7|23.89|23.53|97
1600683600000|2020-09-21 10:20:00|24.06|23.7|24.12|23.76|24.13|23.77|24|23.64|57
1600683900000|2020-09-21 10:25:00|24.13|23.77|24.04|23.68|24.14|23.78|24.04|23.68|36
1600684200000|2020-09-21 10:30:00|24.05|23.69|24.09|23.73|24.14|23.78|24.05|23.69|38
1600684500000|2020-09-21 10:35:00|24.1|23.74|24.05|23.69|24.14|23.78|24.03|23.67|58
1600684800000|2020-09-21 10:40:00|24.04|23.68|24|23.64|24.05|23.69|23.99|23.63|37
1600685100000|2020-09-21 10:45:00|23.99|23.63|24.01|23.65|24.07|23.71|23.98|23.62|37
1600685400000|2020-09-21 10:50:00|24|23.64|23.98|23.62|24.01|23.65|23.91|23.55|54
1600685700000|2020-09-21 10:55:00|23.97|23.61|24.04|23.68|24.04|23.68|23.94|23.58|49
1600686000000|2020-09-21 11:00:00|24.03|23.67|24.07|23.71|24.08|23.72|23.94|23.58|85
1600686300000|2020-09-21 11:05:00|24.06|23.7|23.98|23.62|24.07|23.71|23.98|23.62|25
1600686600000|2020-09-21 11:10:00|23.99|23.63|24.04|23.68|24.05|23.69|23.99|23.63|47
1600686900000|2020-09-21 11:15:00|24.05|23.69|23.95|23.59|24.05|23.69|23.95|23.59|35
1600687200000|2020-09-21 11:20:00|23.94|23.58|23.89|23.53|23.97|23.61|23.88|23.52|78
1600687500000|2020-09-21 11:25:00|23.88|23.52|23.91|23.55|23.95|23.59|23.82|23.46|83
1600687800000|2020-09-21 11:30:00|23.9|23.54|23.98|23.62|23.98|23.62|23.87|23.51|54
1600688100000|2020-09-21 11:35:00|23.97|23.61|23.89|23.53|23.98|23.62|23.89|23.53|55
1600688400000|2020-09-21 11:40:00|23.88|23.52|23.92|23.56|23.95|23.59|23.83|23.47|86
1600688700000|2020-09-21 11:45:00|23.91|23.55|23.9|23.54|23.93|23.57|23.86|23.5|89
1600689000000|2020-09-21 11:50:00|23.89|23.53|23.95|23.59|23.99|23.63|23.89|23.53|64
1600689300000|2020-09-21 11:55:00|23.94|23.58|23.97|23.61|23.99|23.63|23.94|23.58|37
1600689600000|2020-09-21 12:00:00|23.96|23.6|23.86|23.5|23.96|23.6|23.85|23.49|83
1600689900000|2020-09-21 12:05:00|23.85|23.49|23.8|23.44|23.87|23.51|23.77|23.41|109
1600690200000|2020-09-21 12:10:00|23.81|23.45|23.84|23.48|23.85|23.49|23.75|23.39|66
1600690500000|2020-09-21 12:15:00|23.85|23.49|23.81|23.45|23.87|23.51|23.78|23.42|68
1600690800000|2020-09-21 12:20:00|23.8|23.44|23.74|23.38|23.81|23.45|23.74|23.38|61
1600691100000|2020-09-21 12:25:00|23.73|23.37|23.69|23.33|23.76|23.4|23.68|23.32|73
1600691400000|2020-09-21 12:30:00|23.68|23.32|23.76|23.4|23.78|23.42|23.65|23.29|90
1600691700000|2020-09-21 12:35:00|23.77|23.41|23.84|23.48|23.85|23.49|23.77|23.41|62
1600692000000|2020-09-21 12:40:00|23.83|23.47|23.75|23.39|23.83|23.47|23.75|23.39|48
1600692300000|2020-09-21 12:45:00|23.74|23.38|23.81|23.45|23.87|23.51|23.74|23.38|48
1600692600000|2020-09-21 12:50:00|23.82|23.46|23.85|23.49|23.85|23.49|23.81|23.45|42
1600692900000|2020-09-21 12:55:00|23.86|23.5|23.83|23.47|23.86|23.5|23.81|23.45|24
1600693200000|2020-09-21 13:00:00|23.82|23.46|23.9|23.54|23.92|23.56|23.82|23.46|46
1600693500000|2020-09-21 13:05:00|23.89|23.53|23.89|23.53|23.94|23.58|23.87|23.51|63
1600693800000|2020-09-21 13:10:00|23.87|23.51|23.87|23.51|23.89|23.53|23.84|23.48|31
1600694100000|2020-09-21 13:15:00|23.86|23.5|23.9|23.54|23.93|23.57|23.86|23.5|47
1600694400000|2020-09-21 13:20:00|23.89|23.53|23.86|23.5|23.9|23.54|23.85|23.49|28
1600694700000|2020-09-21 13:25:00|23.87|23.51|23.87|23.51|23.89|23.53|23.84|23.48|27
1600695000000|2020-09-21 13:30:00|23.86|23.5|23.98|23.62|24.04|23.68|23.85|23.49|91
1600695300000|2020-09-21 13:35:00|23.99|23.63|23.91|23.55|24|23.64|23.89|23.53|77
1600695600000|2020-09-21 13:40:00|23.9|23.54|23.88|23.52|23.92|23.56|23.85|23.49|43
1600695900000|2020-09-21 13:45:00|23.87|23.51|23.94|23.58|23.95|23.59|23.87|23.51|64
1600696200000|2020-09-21 13:50:00|23.93|23.57|23.89|23.53|23.94|23.58|23.89|23.53|35
1600696500000|2020-09-21 13:55:00|23.88|23.52|23.91|23.55|23.93|23.57|23.87|23.51|34
1600696800000|2020-09-21 14:00:00|23.9|23.54|23.82|23.46|23.91|23.55|23.82|23.46|79
1600697100000|2020-09-21 14:05:00|23.81|23.45|23.84|23.48|23.84|23.48|23.79|23.43|41
1600697400000|2020-09-21 14:10:00|23.83|23.47|23.83|23.47|23.88|23.52|23.83|23.47|34
1600697700000|2020-09-21 14:15:00|23.82|23.46|23.74|23.38|23.82|23.46|23.74|23.38|35
1600698000000|2020-09-21 14:20:00|23.73|23.37|23.66|23.3|23.74|23.38|23.63|23.27|65
1600698300000|2020-09-21 14:25:00|23.65|23.29|23.53|23.17|23.7|23.34|23.53|23.17|118
1600698600000|2020-09-21 14:30:00|23.52|23.16|23.45|23.09|23.62|23.26|23.42|23.06|162
1600698900000|2020-09-21 14:35:00|23.46|23.1|23.34|22.98|23.5|23.14|23.29|22.93|158
1600699200000|2020-09-21 14:40:00|23.33|22.97|23.42|23.06|23.46|23.1|23.2|22.84|150
1600699500000|2020-09-21 14:45:00|23.43|23.07|23.49|23.13|23.54|23.18|23.43|23.07|108
1600699800000|2020-09-21 14:50:00|23.48|23.12|23.49|23.13|23.51|23.15|23.4|23.04|64
1600700100000|2020-09-21 14:55:00|23.48|23.12|23.44|23.08|23.48|23.12|23.43|23.07|51
1600700400000|2020-09-21 15:00:00|23.43|23.07|23.53|23.17|23.57|23.21|23.43|23.07|50
1600700700000|2020-09-21 15:05:00|23.54|23.18|23.52|23.16|23.58|23.22|23.49|23.13|51
1600701000000|2020-09-21 15:10:00|23.53|23.17|23.45|23.09|23.53|23.17|23.45|23.09|29
1600701300000|2020-09-21 15:15:00|23.44|23.08|23.38|23.02|23.44|23.08|23.35|22.99|53
1600701600000|2020-09-21 15:20:00|23.39|23.03|23.42|23.06|23.44|23.08|23.38|23.02|73
1600701900000|2020-09-21 15:25:00|23.41|23.05|23.42|23.06|23.42|23.06|23.35|22.99|62
1600702200000|2020-09-21 15:30:00|23.43|23.07|23.38|23.02|23.45|23.09|23.37|23.01|42
1600702500000|2020-09-21 15:35:00|23.39|23.03|23.41|23.05|23.41|23.05|23.36|23|45
1600702800000|2020-09-21 15:40:00|23.4|23.04|23.41|23.05|23.42|23.06|23.35|22.99|48
1600703100000|2020-09-21 15:45:00|23.39|23.03|23.43|23.07|23.45|23.09|23.39|23.03|48
1600703400000|2020-09-21 15:50:00|23.44|23.08|23.45|23.09|23.48|23.12|23.43|23.07|36
1600703700000|2020-09-21 15:55:00|23.44|23.08|23.4|23.04|23.44|23.08|23.4|23.04|41
1600704000000|2020-09-21 16:00:00|23.39|23.03|23.29|22.93|23.39|23.03|23.23|22.87|77
1600704300000|2020-09-21 16:05:00|23.28|22.92|23.29|22.93|23.33|22.97|23.24|22.88|66
1600704600000|2020-09-21 16:10:00|23.28|22.92|23.16|22.8|23.29|22.93|23.16|22.8|57
1600704900000|2020-09-21 16:15:00|23.15|22.79|23.24|22.88|23.29|22.93|23.11|22.75|82
1600705200000|2020-09-21 16:20:00|23.25|22.89|23.21|22.85|23.26|22.9|23.13|22.77|49
1600705500000|2020-09-21 16:25:00|23.2|22.84|23.3|22.94|23.3|22.94|23.2|22.84|23
1600705800000|2020-09-21 16:30:00|23.31|22.95|23.38|23.02|23.41|23.05|23.31|22.95|42
1600706100000|2020-09-21 16:35:00|23.37|23.01|23.4|23.04|23.4|23.04|23.31|22.95|38
1600706400000|2020-09-21 16:40:00|23.39|23.03|23.2|22.84|23.41|23.05|23.19|22.83|72
1600706700000|2020-09-21 16:45:00|23.19|22.83|23.23|22.87|23.23|22.87|23.18|22.82|29
1600707000000|2020-09-21 16:50:00|23.24|22.88|23.24|22.88|23.27|22.91|23.19|22.83|37
1600707300000|2020-09-21 16:55:00|23.25|22.89|23.18|22.82|23.25|22.89|23.18|22.82|49
1600707600000|2020-09-21 17:00:00|23.19|22.83|23.24|22.88|23.26|22.9|23.15|22.79|28
1600707900000|2020-09-21 17:05:00|23.23|22.87|23.24|22.88|23.28|22.92|23.19|22.83|44
1600708200000|2020-09-21 17:10:00|23.23|22.87|23.27|22.91|23.27|22.91|23.22|22.86|27
1600708500000|2020-09-21 17:15:00|23.28|22.92|23.33|22.97|23.33|22.97|23.28|22.92|26
1600708800000|2020-09-21 17:20:00|23.32|22.96|23.33|22.97|23.34|22.98|23.29|22.93|20
1600709100000|2020-09-21 17:25:00|23.32|22.96|23.32|22.96|23.33|22.97|23.3|22.94|26
1600709400000|2020-09-21 17:30:00|23.31|22.95|23.4|23.04|23.4|23.04|23.3|22.94|28
1600709700000|2020-09-21 17:35:00|23.39|23.03|23.39|23.03|23.4|23.04|23.35|22.99|37
1600710000000|2020-09-21 17:40:00|23.38|23.02|23.35|22.99|23.4|23.04|23.35|22.99|28
1600710300000|2020-09-21 17:45:00|23.34|22.98|23.23|22.87|23.34|22.98|23.21|22.85|52
1600710600000|2020-09-21 17:50:00|23.22|22.86|23.18|22.82|23.28|22.92|23.18|22.82|55
1600710900000|2020-09-21 17:55:00|23.19|22.83|23.17|22.81|23.21|22.85|23.16|22.8|46
1600711200000|2020-09-21 18:00:00|23.16|22.8|23.22|22.86|23.23|22.87|23.16|22.8|59
1600711500000|2020-09-21 18:05:00|23.23|22.87|23.21|22.85|23.24|22.88|23.19|22.83|36
1600711800000|2020-09-21 18:10:00|23.2|22.84|23.25|22.89|23.26|22.9|23.19|22.83|60
1600712100000|2020-09-21 18:15:00|23.26|22.9|23.22|22.86|23.26|22.9|23.2|22.84|27
1600712400000|2020-09-21 18:20:00|23.23|22.87|23.24|22.88|23.25|22.89|23.23|22.87|26
1600712700000|2020-09-21 18:25:00|23.23|22.87|23.25|22.89|23.27|22.91|23.23|22.87|19
1600713000000|2020-09-21 18:30:00|23.24|22.88|23.19|22.83|23.24|22.88|23.17|22.81|33
1600713300000|2020-09-21 18:35:00|23.2|22.84|23.18|22.82|23.21|22.85|23.17|22.81|17
1600713600000|2020-09-21 18:40:00|23.19|22.83|23.18|22.82|23.2|22.84|23.17|22.81|18
1600713900000|2020-09-21 18:45:00|23.19|22.83|23.21|22.85|23.26|22.9|23.19|22.83|31
1600714200000|2020-09-21 18:50:00|23.23|22.87|23.29|22.93|23.3|22.94|23.22|22.86|42
1600714500000|2020-09-21 18:55:00|23.3|22.94|23.34|22.98|23.34|22.98|23.3|22.94|27
1600714800000|2020-09-21 19:00:00|23.33|22.97|23.43|23.07|23.44|23.08|23.33|22.97|38
1600715100000|2020-09-21 19:05:00|23.42|23.06|23.44|23.08|23.45|23.09|23.42|23.06|15
1600715400000|2020-09-21 19:10:00|23.45|23.09|23.49|23.13|23.49|23.13|23.44|23.08|33
1600715700000|2020-09-21 19:15:00|23.5|23.14|23.42|23.06|23.51|23.15|23.42|23.06|37
1600716000000|2020-09-21 19:20:00|23.43|23.07|23.44|23.08|23.46|23.1|23.42|23.06|48
1600716300000|2020-09-21 19:25:00|23.45|23.09|23.43|23.07|23.46|23.1|23.41|23.05|27
1600716600000|2020-09-21 19:30:00|23.44|23.08|23.41|23.05|23.44|23.08|23.39|23.03|30
1600716900000|2020-09-21 19:35:00|23.4|23.04|23.41|23.05|23.42|23.06|23.39|23.03|20
1600717200000|2020-09-21 19:40:00|23.4|23.04|23.43|23.07|23.44|23.08|23.39|23.03|40
1600717500000|2020-09-21 19:45:00|23.44|23.08|23.42|23.06|23.44|23.08|23.41|23.05|11
1600717800000|2020-09-21 19:50:00|23.43|23.07|23.43|23.07|23.44|23.08|23.41|23.05|19
1600718100000|2020-09-21 19:55:00|23.44|23.08|23.42|23.06|23.44|23.08|23.41|23.05|11
1600718400000|2020-09-21 20:00:00|23.43|23.07|23.44|23.08|23.45|23.09|23.39|23.03|21
1600718700000|2020-09-21 20:05:00|23.43|23.07|23.43|23.07|23.44|23.08|23.41|23.05|25
1600719000000|2020-09-21 20:10:00|23.44|23.08|23.44|23.08|23.45|23.09|23.41|23.05|31
1600719300000|2020-09-21 20:15:00|23.45|23.09|23.45|23.09|23.49|23.13|23.45|23.09|23
1600719600000|2020-09-21 20:20:00|23.44|23.08|23.48|23.12|23.48|23.12|23.43|23.07|13
1600719900000|2020-09-21 20:25:00|23.47|23.11|23.46|23.1|23.47|23.11|23.44|23.08|18
1600720200000|2020-09-21 20:30:00|23.47|23.11|23.48|23.12|23.5|23.14|23.47|23.11|18
1600720500000|2020-09-21 20:35:00|23.49|23.13|23.45|23.09|23.49|23.13|23.44|23.08|23
1600720800000|2020-09-21 20:40:00|23.46|23.1|23.49|23.13|23.49|23.13|23.45|23.09|31
1600721100000|2020-09-21 20:45:00|23.5|23.14|23.49|23.13|23.5|23.14|23.45|23.09|26
1600721400000|2020-09-21 20:50:00|23.5|23.14|23.41|23.05|23.5|23.14|23.41|23.05|39
1600721700000|2020-09-21 20:55:00|23.4|23.04|23.4|23.04|23.48|23.12|23.39|23.03|65
1600722000000|2020-09-21 21:00:00|23.39|23.03|23.42|23.06|23.42|23.06|23.39|23.03|10
1600722300000|2020-09-21 21:05:00|23.41|23.05|23.43|23.07|23.44|23.08|23.41|23.05|13
1600722600000|2020-09-21 21:10:00|23.44|23.08|23.42|23.06|23.44|23.08|23.42|23.06|5
1600722900000|2020-09-21 21:15:00|23.41|23.05|23.4|23.04|23.42|23.06|23.39|23.03|11
1600723200000|2020-09-21 21:20:00|23.41|23.05|23.41|23.05|23.41|23.05|23.4|23.04|9
1600723500000|2020-09-21 21:25:00|23.42|23.06|23.42|23.06|23.43|23.07|23.42|23.06|21
1600723800000|2020-09-21 21:30:00|23.43|23.07|23.43|23.07|23.44|23.08|23.42|23.06|11
1600724100000|2020-09-21 21:35:00|23.42|23.06|23.44|23.08|23.44|23.08|23.42|23.06|9
1600724400000|2020-09-21 21:40:00|23.45|23.09|23.49|23.13|23.49|23.13|23.45|23.09|9
1600724700000|2020-09-21 21:45:00|23.5|23.14|23.5|23.14|23.5|23.14|23.49|23.13|7
1600725000000|2020-09-21 21:50:00|23.51|23.15|23.54|23.18|23.54|23.18|23.51|23.15|4
1600725300000|2020-09-21 21:55:00|23.55|23.19|23.54|23.18|23.55|23.19|23.51|23.15|17
1600725600000|2020-09-21 22:00:00|23.53|23.17|23.49|23.13|23.54|23.18|23.47|23.11|14
1600725900000|2020-09-21 22:05:00|23.5|23.14|23.48|23.12|23.51|23.15|23.47|23.11|21
1600726200000|2020-09-21 22:10:00|23.47|23.11|23.42|23.06|23.48|23.12|23.34|22.98|88
1600726500000|2020-09-21 22:15:00|23.41|23.05|23.46|23.1|23.46|23.1|23.39|23.03|26
1600726800000|2020-09-21 22:20:00|23.45|23.09|23.47|23.11|23.48|23.12|23.4|23.04|41
1600727100000|2020-09-21 22:25:00|23.46|23.1|23.48|23.12|23.5|23.14|23.44|23.08|46
1600727400000|2020-09-21 22:30:00|23.49|23.13|23.49|23.13|23.49|23.13|23.45|23.09|19
1600727700000|2020-09-21 22:35:00|23.48|23.12|23.56|23.2|23.56|23.2|23.48|23.12|24
1600728000000|2020-09-21 22:40:00|23.55|23.19|23.5|23.14|23.56|23.2|23.5|23.14|44
1600728300000|2020-09-21 22:45:00|23.49|23.13|23.48|23.12|23.49|23.13|23.46|23.1|29
1600728600000|2020-09-21 22:50:00|23.47|23.11|23.46|23.1|23.48|23.12|23.43|23.07|20
1600728900000|2020-09-21 22:55:00|23.47|23.11|23.44|23.08|23.48|23.12|23.44|23.08|31
1600729200000|2020-09-21 23:00:00|23.43|23.07|23.42|23.06|23.44|23.08|23.41|23.05|24
1600729500000|2020-09-21 23:05:00|23.43|23.07|23.41|23.05|23.43|23.07|23.37|23.01|55
1600729800000|2020-09-21 23:10:00|23.4|23.04|23.46|23.1|23.46|23.1|23.4|23.04|17
1600730100000|2020-09-21 23:15:00|23.45|23.09|23.44|23.08|23.48|23.12|23.43|23.07|41
1600730400000|2020-09-21 23:20:00|23.43|23.07|23.43|23.07|23.45|23.09|23.41|23.05|39
1600730700000|2020-09-21 23:25:00|23.44|23.08|23.39|23.03|23.44|23.08|23.37|23.01|46
1600731000000|2020-09-21 23:30:00|23.4|23.04|23.43|23.07|23.44|23.08|23.39|23.03|34
1600731300000|2020-09-21 23:35:00|23.44|23.08|23.44|23.08|23.45|23.09|23.41|23.05|27
1600731600000|2020-09-21 23:40:00|23.45|23.09|23.42|23.06|23.45|23.09|23.4|23.04|52
1600731900000|2020-09-21 23:45:00|23.41|23.05|23.38|23.02|23.41|23.05|23.38|23.02|24
1600732200000|2020-09-21 23:50:00|23.39|23.03|23.31|22.95|23.4|23.04|23.28|22.92|61
1600732500000|2020-09-21 23:55:00|23.3|22.94|23.28|22.92|23.34|22.98|23.26|22.9|54
1600732800000|2020-09-22 00:00:00|23.29|22.93|23.19|22.83|23.31|22.95|23.14|22.78|136
1600733100000|2020-09-22 00:05:00|23.2|22.84|23.34|22.98|23.34|22.98|23.2|22.84|57
1600733400000|2020-09-22 00:10:00|23.33|22.97|23.44|23.08|23.45|23.09|23.33|22.97|40
1600733700000|2020-09-22 00:15:00|23.43|23.07|23.47|23.11|23.48|23.12|23.42|23.06|52
1600734000000|2020-09-22 00:20:00|23.46|23.1|23.51|23.15|23.51|23.15|23.44|23.08|36
1600734300000|2020-09-22 00:25:00|23.52|23.16|23.57|23.21|23.58|23.22|23.52|23.16|30
1600734600000|2020-09-22 00:30:00|23.56|23.2|23.54|23.18|23.56|23.2|23.52|23.16|23
1600734900000|2020-09-22 00:35:00|23.53|23.17|23.49|23.13|23.54|23.18|23.49|23.13|47
1600735200000|2020-09-22 00:40:00|23.48|23.12|23.48|23.12|23.49|23.13|23.45|23.09|22
1600735500000|2020-09-22 00:45:00|23.47|23.11|23.48|23.12|23.51|23.15|23.47|23.11|40
1600735800000|2020-09-22 00:50:00|23.47|23.11|23.49|23.13|23.49|23.13|23.45|23.09|18
1600736100000|2020-09-22 00:55:00|23.48|23.12|23.49|23.13|23.51|23.15|23.47|23.11|22
1600736400000|2020-09-22 01:00:00|23.5|23.14|23.49|23.13|23.51|23.15|23.47|23.11|32
1600736700000|2020-09-22 01:05:00|23.47|23.11|23.5|23.14|23.51|23.15|23.47|23.11|20
1600737000000|2020-09-22 01:10:00|23.49|23.13|23.48|23.12|23.49|23.13|23.47|23.11|18
1600737300000|2020-09-22 01:15:00|23.47|23.11|23.38|23.02|23.48|23.12|23.37|23.01|31
1600737600000|2020-09-22 01:20:00|23.37|23.01|23.37|23.01|23.38|23.02|23.35|22.99|29
1600737900000|2020-09-22 01:25:00|23.38|23.02|23.37|23.01|23.41|23.05|23.35|22.99|31
1600738200000|2020-09-22 01:30:00|23.36|23|23.38|23.02|23.4|23.04|23.36|23|11
1600738500000|2020-09-22 01:35:00|23.39|23.03|23.42|23.06|23.43|23.07|23.39|23.03|30
1600738800000|2020-09-22 01:40:00|23.41|23.05|23.41|23.05|23.45|23.09|23.41|23.05|22
1600739100000|2020-09-22 01:45:00|23.4|23.04|23.43|23.07|23.44|23.08|23.4|23.04|16
1600739400000|2020-09-22 01:50:00|23.42|23.06|23.43|23.07|23.46|23.1|23.42|23.06|32
1600739700000|2020-09-22 01:55:00|23.41|23.05|23.4|23.04|23.46|23.1|23.4|23.04|51
1600740000000|2020-09-22 02:00:00|23.41|23.05|23.39|23.03|23.44|23.08|23.39|23.03|41
1600740300000|2020-09-22 02:05:00|23.4|23.04|23.37|23.01|23.42|23.06|23.35|22.99|20
1600740600000|2020-09-22 02:10:00|23.38|23.02|23.34|22.98|23.4|23.04|23.34|22.98|31
1600740900000|2020-09-22 02:15:00|23.33|22.97|23.35|22.99|23.36|23|23.28|22.92|41
1600741200000|2020-09-22 02:20:00|23.34|22.98|23.32|22.96|23.35|22.99|23.3|22.94|43
1600741500000|2020-09-22 02:25:00|23.31|22.95|23.32|22.96|23.35|22.99|23.3|22.94|40
1600741800000|2020-09-22 02:30:00|23.33|22.97|23.35|22.99|23.38|23.02|23.32|22.96|45
1600742100000|2020-09-22 02:35:00|23.36|23|23.33|22.97|23.36|23|23.32|22.96|26
1600742400000|2020-09-22 02:40:00|23.32|22.96|23.31|22.95|23.32|22.96|23.3|22.94|32
1600742700000|2020-09-22 02:45:00|23.3|22.94|23.26|22.9|23.3|22.94|23.25|22.89|26
1600743000000|2020-09-22 02:50:00|23.25|22.89|23.27|22.91|23.3|22.94|23.24|22.88|27
1600743300000|2020-09-22 02:55:00|23.29|22.93|23.39|23.03|23.39|23.03|23.27|22.91|32
1600743600000|2020-09-22 03:00:00|23.38|23.02|23.36|23|23.38|23.02|23.33|22.97|28
1600743900000|2020-09-22 03:05:00|23.35|22.99|23.38|23.02|23.38|23.02|23.33|22.97|22
1600744200000|2020-09-22 03:10:00|23.37|23.01|23.36|23|23.38|23.02|23.34|22.98|26
1600744500000|2020-09-22 03:15:00|23.35|22.99|23.35|22.99|23.35|22.99|23.34|22.98|9
1600744800000|2020-09-22 03:20:00|23.36|23|23.36|23|23.37|23.01|23.36|23|13
1600745100000|2020-09-22 03:25:00|23.35|22.99|23.34|22.98|23.36|23|23.33|22.97|13
1600745400000|2020-09-22 03:30:00|23.35|22.99|23.35|22.99|23.36|23|23.34|22.98|19
1600745700000|2020-09-22 03:35:00|23.36|23|23.38|23.02|23.38|23.02|23.35|22.99|7
1600746000000|2020-09-22 03:40:00|23.39|23.03|23.39|23.03|23.4|23.04|23.38|23.02|15
1600746300000|2020-09-22 03:45:00|23.4|23.04|23.39|23.03|23.4|23.04|23.36|23|24
1600746600000|2020-09-22 03:50:00|23.4|23.04|23.35|22.99|23.4|23.04|23.34|22.98|24
1600746900000|2020-09-22 03:55:00|23.34|22.98|23.33|22.97|23.36|23|23.31|22.95|41
1600747200000|2020-09-22 04:00:00|23.34|22.98|23.39|23.03|23.4|23.04|23.34|22.98|37
1600747500000|2020-09-22 04:05:00|23.38|23.02|23.42|23.06|23.42|23.06|23.38|23.02|33
1600747800000|2020-09-22 04:10:00|23.4|23.04|23.43|23.07|23.43|23.07|23.4|23.04|24
1600748100000|2020-09-22 04:15:00|23.44|23.08|23.45|23.09|23.45|23.09|23.43|23.07|14
1600748400000|2020-09-22 04:20:00|23.44|23.08|23.46|23.1|23.47|23.11|23.44|23.08|29
1600748700000|2020-09-22 04:25:00|23.45|23.09|23.47|23.11|23.47|23.11|23.44|23.08|27
1600749000000|2020-09-22 04:30:00|23.46|23.1|23.43|23.07|23.5|23.14|23.43|23.07|31
1600749300000|2020-09-22 04:35:00|23.44|23.08|23.43|23.07|23.44|23.08|23.43|23.07|10
1600749600000|2020-09-22 04:40:00|23.42|23.06|23.44|23.08|23.44|23.08|23.39|23.03|27
1600749900000|2020-09-22 04:45:00|23.42|23.06|23.41|23.05|23.43|23.07|23.39|23.03|23
1600750200000|2020-09-22 04:50:00|23.42|23.06|23.44|23.08|23.45|23.09|23.4|23.04|25
1600750500000|2020-09-22 04:55:00|23.43|23.07|23.45|23.09|23.45|23.09|23.42|23.06|9
1600750800000|2020-09-22 05:00:00|23.46|23.1|23.5|23.14|23.52|23.16|23.46|23.1|29
1600751100000|2020-09-22 05:05:00|23.49|23.13|23.48|23.12|23.51|23.15|23.47|23.11|19
1600751400000|2020-09-22 05:10:00|23.47|23.11|23.46|23.1|23.49|23.13|23.46|23.1|36
1600751700000|2020-09-22 05:15:00|23.45|23.09|23.45|23.09|23.46|23.1|23.44|23.08|11
1600752000000|2020-09-22 05:20:00|23.46|23.1|23.47|23.11|23.5|23.14|23.46|23.1|26
1600752300000|2020-09-22 05:25:00|23.48|23.12|23.48|23.12|23.49|23.13|23.47|23.11|21
1600752600000|2020-09-22 05:30:00|23.49|23.13|23.48|23.12|23.5|23.14|23.47|23.11|12
1600752900000|2020-09-22 05:35:00|23.49|23.13|23.49|23.13|23.52|23.16|23.49|23.13|33
1600753200000|2020-09-22 05:40:00|23.5|23.14|23.51|23.15|23.54|23.18|23.5|23.14|44
1600753500000|2020-09-22 05:45:00|23.52|23.16|23.53|23.17|23.54|23.18|23.51|23.15|28
1600753800000|2020-09-22 05:50:00|23.54|23.18|23.56|23.2|23.56|23.2|23.53|23.17|27
1600754100000|2020-09-22 05:55:00|23.57|23.21|23.61|23.25|23.63|23.27|23.57|23.21|22
1600754400000|2020-09-22 06:00:00|23.62|23.26|23.63|23.27|23.63|23.27|23.61|23.25|24
1600754700000|2020-09-22 06:05:00|23.62|23.26|23.6|23.24|23.63|23.27|23.59|23.23|16
1600755000000|2020-09-22 06:10:00|23.61|23.25|23.57|23.21|23.61|23.25|23.56|23.2|38
1600755300000|2020-09-22 06:15:00|23.58|23.22|23.54|23.18|23.6|23.24|23.54|23.18|44
1600755600000|2020-09-22 06:20:00|23.53|23.17|23.49|23.13|23.54|23.18|23.49|23.13|53
1600755900000|2020-09-22 06:25:00|23.48|23.12|23.46|23.1|23.49|23.13|23.45|23.09|22
1600756200000|2020-09-22 06:30:00|23.44|23.08|23.41|23.05|23.45|23.09|23.41|23.05|20
1600756500000|2020-09-22 06:35:00|23.4|23.04|23.42|23.06|23.43|23.07|23.39|23.03|27
1600756800000|2020-09-22 06:40:00|23.41|23.05|23.43|23.07|23.44|23.08|23.41|23.05|13
1600757100000|2020-09-22 06:45:00|23.44|23.08|23.41|23.05|23.44|23.08|23.4|23.04|25
1600757400000|2020-09-22 06:50:00|23.39|23.03|23.4|23.04|23.42|23.06|23.39|23.03|20
1600757700000|2020-09-22 06:55:00|23.38|23.02|23.42|23.06|23.42|23.06|23.38|23.02|19
1600758000000|2020-09-22 07:00:00|23.41|23.05|23.45|23.09|23.48|23.12|23.41|23.05|24
1600758300000|2020-09-22 07:05:00|23.46|23.1|23.43|23.07|23.46|23.1|23.43|23.07|20
1600758600000|2020-09-22 07:10:00|23.42|23.06|23.39|23.03|23.42|23.06|23.35|22.99|27
1600758900000|2020-09-22 07:15:00|23.4|23.04|23.37|23.01|23.41|23.05|23.36|23|38
1600759200000|2020-09-22 07:20:00|23.38|23.02|23.4|23.04|23.41|23.05|23.37|23.01|15
1600759500000|2020-09-22 07:25:00|23.39|23.03|23.35|22.99|23.4|23.04|23.35|22.99|47
1600759800000|2020-09-22 07:30:00|23.34|22.98|23.25|22.89|23.36|23|23.25|22.89|33
1600760100000|2020-09-22 07:35:00|23.24|22.88|23.24|22.88|23.27|22.91|23.22|22.86|63
1600760400000|2020-09-22 07:40:00|23.25|22.89|23.25|22.89|23.27|22.91|23.24|22.88|31
1600760700000|2020-09-22 07:45:00|23.26|22.9|23.25|22.89|23.28|22.92|23.24|22.88|18
1600761000000|2020-09-22 07:50:00|23.24|22.88|23.24|22.88|23.25|22.89|23.23|22.87|7
1600761300000|2020-09-22 07:55:00|23.23|22.87|23.17|22.81|23.23|22.87|23.16|22.8|32
1600761600000|2020-09-22 08:00:00|23.16|22.8|23.28|22.92|23.28|22.92|23.16|22.8|55
1600761900000|2020-09-22 08:05:00|23.27|22.91|23.28|22.92|23.29|22.93|23.22|22.86|35
1600762200000|2020-09-22 08:10:00|23.27|22.91|23.26|22.9|23.28|22.92|23.24|22.88|41
1600762500000|2020-09-22 08:15:00|23.27|22.91|23.27|22.91|23.29|22.93|23.26|22.9|19
1600762800000|2020-09-22 08:20:00|23.26|22.9|23.17|22.81|23.26|22.9|23.17|22.81|34
1600763100000|2020-09-22 08:25:00|23.18|22.82|23.25|22.89|23.25|22.89|23.16|22.8|22
1600763400000|2020-09-22 08:30:00|23.24|22.88|23.26|22.9|23.27|22.91|23.24|22.88|7
1600763700000|2020-09-22 08:35:00|23.27|22.91|23.32|22.96|23.34|22.98|23.27|22.91|34
1600764000000|2020-09-22 08:40:00|23.31|22.95|23.31|22.95|23.32|22.96|23.3|22.94|21
1600764300000|2020-09-22 08:45:00|23.32|22.96|23.26|22.9|23.32|22.96|23.26|22.9|19
1600764600000|2020-09-22 08:50:00|23.27|22.91|23.28|22.92|23.29|22.93|23.22|22.86|27
1600764900000|2020-09-22 08:55:00|23.27|22.91|23.31|22.95|23.32|22.96|23.27|22.91|14
1600765200000|2020-09-22 09:00:00|23.32|22.96|23.31|22.95|23.34|22.98|23.3|22.94|16
1600765500000|2020-09-22 09:05:00|23.32|22.96|23.31|22.95|23.33|22.97|23.3|22.94|16
1600765800000|2020-09-22 09:10:00|23.3|22.94|23.3|22.94|23.31|22.95|23.3|22.94|5
1600766100000|2020-09-22 09:15:00|23.29|22.93|23.26|22.9|23.3|22.94|23.26|22.9|8
1600766400000|2020-09-22 09:20:00|23.27|22.91|23.28|22.92|23.28|22.92|23.26|22.9|12
1600766700000|2020-09-22 09:25:00|23.29|22.93|23.29|22.93|23.3|22.94|23.28|22.92|23
1600767000000|2020-09-22 09:30:00|23.3|22.94|23.29|22.93|23.31|22.95|23.28|22.92|14
1600767300000|2020-09-22 09:35:00|23.3|22.94|23.31|22.95|23.33|22.97|23.3|22.94|22
1600767600000|2020-09-22 09:40:00|23.32|22.96|23.32|22.96|23.34|22.98|23.32|22.96|23
1600767900000|2020-09-22 09:45:00|23.33|22.97|23.34|22.98|23.35|22.99|23.33|22.97|20
1600768200000|2020-09-22 09:50:00|23.35|22.99|23.34|22.98|23.35|22.99|23.33|22.97|24
1600768500000|2020-09-22 09:55:00|23.33|22.97|23.34|22.98|23.34|22.98|23.31|22.95|24
1600768800000|2020-09-22 10:00:00|23.33|22.97|23.41|23.05|23.41|23.05|23.33|22.97|29
1600769100000|2020-09-22 10:05:00|23.4|23.04|23.39|23.03|23.41|23.05|23.39|23.03|22
1600769400000|2020-09-22 10:10:00|23.4|23.04|23.37|23.01|23.4|23.04|23.36|23|22
1600769700000|2020-09-22 10:15:00|23.36|23|23.35|22.99|23.39|23.03|23.35|22.99|19
1600770000000|2020-09-22 10:20:00|23.34|22.98|23.34|22.98|23.36|23|23.33|22.97|30
1600770300000|2020-09-22 10:25:00|23.35|22.99|23.36|23|23.36|23|23.34|22.98|12
1600770600000|2020-09-22 10:30:00|23.35|22.99|23.4|23.04|23.4|23.04|23.35|22.99|12
1600770900000|2020-09-22 10:35:00|23.41|23.05|23.42|23.06|23.42|23.06|23.4|23.04|16
1600771200000|2020-09-22 10:40:00|23.43|23.07|23.4|23.04|23.44|23.08|23.4|23.04|21
1600771500000|2020-09-22 10:45:00|23.41|23.05|23.4|23.04|23.45|23.09|23.39|23.03|40
1600771800000|2020-09-22 10:50:00|23.39|23.03|23.39|23.03|23.4|23.04|23.38|23.02|9
1600772100000|2020-09-22 10:55:00|23.4|23.04|23.39|23.03|23.4|23.04|23.38|23.02|6
1600772400000|2020-09-22 11:00:00|23.4|23.04|23.4|23.04|23.42|23.06|23.4|23.04|19
1600772700000|2020-09-22 11:05:00|23.41|23.05|23.4|23.04|23.41|23.05|23.39|23.03|12
1600773000000|2020-09-22 11:10:00|23.39|23.03|23.4|23.04|23.4|23.04|23.39|23.03|2
1600773300000|2020-09-22 11:15:00|23.41|23.05|23.4|23.04|23.42|23.06|23.4|23.04|18
1600773600000|2020-09-22 11:20:00|23.41|23.05|23.41|23.05|23.43|23.07|23.4|23.04|7
1600773900000|2020-09-22 11:25:00|23.4|23.04|23.44|23.08|23.45|23.09|23.4|23.04|21
1600774200000|2020-09-22 11:30:00|23.45|23.09|23.45|23.09|23.46|23.1|23.44|23.08|19
1600774500000|2020-09-22 11:35:00|23.44|23.08|23.45|23.09|23.46|23.1|23.44|23.08|16
1600774800000|2020-09-22 11:40:00|23.44|23.08|23.41|23.05|23.44|23.08|23.4|23.04|10
1600775100000|2020-09-22 11:45:00|23.38|23.02|23.41|23.05|23.41|23.05|23.38|23.02|18
1600775400000|2020-09-22 11:50:00|23.4|23.04|23.35|22.99|23.4|23.04|23.35|22.99|20
1600775700000|2020-09-22 11:55:00|23.34|22.98|23.34|22.98|23.37|23.01|23.34|22.98|47
1600776000000|2020-09-22 12:00:00|23.35|22.99|23.31|22.95|23.37|23.01|23.3|22.94|45
1600776300000|2020-09-22 12:05:00|23.3|22.94|23.3|22.94|23.32|22.96|23.29|22.93|23
1600776600000|2020-09-22 12:10:00|23.29|22.93|23.3|22.94|23.31|22.95|23.28|22.92|16
1600776900000|2020-09-22 12:15:00|23.29|22.93|23.31|22.95|23.32|22.96|23.28|22.92|17
1600777200000|2020-09-22 12:20:00|23.3|22.94|23.27|22.91|23.3|22.94|23.25|22.89|24
1600777500000|2020-09-22 12:25:00|23.26|22.9|23.29|22.93|23.3|22.94|23.22|22.86|53
1600777800000|2020-09-22 12:30:00|23.28|22.92|23.34|22.98|23.35|22.99|23.26|22.9|33
1600778100000|2020-09-22 12:35:00|23.35|22.99|23.34|22.98|23.37|23.01|23.32|22.96|36
1600778400000|2020-09-22 12:40:00|23.33|22.97|23.35|22.99|23.37|23.01|23.33|22.97|9
1600778700000|2020-09-22 12:45:00|23.34|22.98|23.31|22.95|23.35|22.99|23.31|22.95|25
1600779000000|2020-09-22 12:50:00|23.32|22.96|23.33|22.97|23.36|23|23.31|22.95|22
1600779300000|2020-09-22 12:55:00|23.32|22.96|23.34|22.98|23.35|22.99|23.3|22.94|21
1600779600000|2020-09-22 13:00:00|23.35|22.99|23.4|23.04|23.45|23.09|23.35|22.99|68
1600779900000|2020-09-22 13:05:00|23.41|23.05|23.47|23.11|23.47|23.11|23.4|23.04|41
1600780200000|2020-09-22 13:10:00|23.46|23.1|23.41|23.05|23.47|23.11|23.4|23.04|47
1600780500000|2020-09-22 13:15:00|23.42|23.06|23.41|23.05|23.43|23.07|23.41|23.05|14
1600780800000|2020-09-22 13:20:00|23.43|23.07|23.47|23.11|23.48|23.12|23.42|23.06|29
1600781100000|2020-09-22 13:25:00|23.46|23.1|23.46|23.1|23.47|23.11|23.45|23.09|37
1600781400000|2020-09-22 13:30:00|23.45|23.09|23.46|23.1|23.49|23.13|23.43|23.07|72
1600781700000|2020-09-22 13:35:00|23.45|23.09|23.41|23.05|23.45|23.09|23.41|23.05|33
1600782000000|2020-09-22 13:40:00|23.42|23.06|23.43|23.07|23.44|23.08|23.41|23.05|26
1600782300000|2020-09-22 13:45:00|23.42|23.06|23.38|23.02|23.43|23.07|23.37|23.01|49
1600782600000|2020-09-22 13:50:00|23.39|23.03|23.33|22.97|23.39|23.03|23.33|22.97|26
1600782900000|2020-09-22 13:55:00|23.34|22.98|23.31|22.95|23.34|22.98|23.31|22.95|40
1600783200000|2020-09-22 14:00:00|23.32|22.96|23.3|22.94|23.33|22.97|23.29|22.93|28
1600783500000|2020-09-22 14:05:00|23.31|22.95|23.34|22.98|23.34|22.98|23.3|22.94|28
1600783800000|2020-09-22 14:10:00|23.33|22.97|23.36|23|23.37|23.01|23.33|22.97|18
1600784100000|2020-09-22 14:15:00|23.35|22.99|23.37|23.01|23.38|23.02|23.34|22.98|25
1600784400000|2020-09-22 14:20:00|23.38|23.02|23.37|23.01|23.38|23.02|23.35|22.99|24
1600784700000|2020-09-22 14:25:00|23.38|23.02|23.39|23.03|23.39|23.03|23.37|23.01|24
1600785000000|2020-09-22 14:30:00|23.38|23.02|23.36|23|23.38|23.02|23.35|22.99|16
1600785300000|2020-09-22 14:35:00|23.35|22.99|23.35|22.99|23.37|23.01|23.35|22.99|19
1600785600000|2020-09-22 14:40:00|23.36|23|23.31|22.95|23.36|23|23.31|22.95|36
1600785900000|2020-09-22 14:45:00|23.3|22.94|23.32|22.96|23.32|22.96|23.3|22.94|27
1600786200000|2020-09-22 14:50:00|23.31|22.95|23.31|22.95|23.32|22.96|23.31|22.95|7
1600786500000|2020-09-22 14:55:00|23.3|22.94|23.2|22.84|23.3|22.94|23.2|22.84|38
1600786800000|2020-09-22 15:00:00|23.21|22.85|23.22|22.86|23.25|22.89|23.19|22.83|41
1600787100000|2020-09-22 15:05:00|23.21|22.85|23.2|22.84|23.23|22.87|23.18|22.82|47
1600787400000|2020-09-22 15:10:00|23.21|22.85|23.3|22.94|23.32|22.96|23.21|22.85|34
1600787700000|2020-09-22 15:15:00|23.29|22.93|23.29|22.93|23.3|22.94|23.25|22.89|15
1600788000000|2020-09-22 15:20:00|23.28|22.92|23.28|22.92|23.29|22.93|23.24|22.88|38
1600788300000|2020-09-22 15:25:00|23.26|22.9|23.28|22.92|23.29|22.93|23.26|22.9|17
1600788600000|2020-09-22 15:30:00|23.29|22.93|23.23|22.87|23.29|22.93|23.23|22.87|30
1600788900000|2020-09-22 15:35:00|23.22|22.86|23.24|22.88|23.24|22.88|23.22|22.86|37
1600789200000|2020-09-22 15:40:00|23.25|22.89|23.23|22.87|23.26|22.9|23.23|22.87|27
1600789500000|2020-09-22 15:45:00|23.22|22.86|23.22|22.86|23.24|22.88|23.22|22.86|13
1600789800000|2020-09-22 15:50:00|23.23|22.87|23.23|22.87|23.24|22.88|23.22|22.86|21
1600790100000|2020-09-22 15:55:00|23.24|22.88|23.23|22.87|23.24|22.88|23.23|22.87|22
1600790400000|2020-09-22 16:00:00|23.24|22.88|23.25|22.89|23.26|22.9|23.24|22.88|30
1600790700000|2020-09-22 16:05:00|23.24|22.88|23.27|22.91|23.28|22.92|23.24|22.88|18
1600791000000|2020-09-22 16:10:00|23.28|22.92|23.32|22.96|23.34|22.98|23.28|22.92|24
1600791300000|2020-09-22 16:15:00|23.33|22.97|23.34|22.98|23.37|23.01|23.33|22.97|28
1600791600000|2020-09-22 16:20:00|23.35|22.99|23.41|23.05|23.41|23.05|23.35|22.99|30
1600791900000|2020-09-22 16:25:00|23.42|23.06|23.41|23.05|23.43|23.07|23.4|23.04|40
1600792200000|2020-09-22 16:30:00|23.4|23.04|23.39|23.03|23.41|23.05|23.37|23.01|27
1600792500000|2020-09-22 16:35:00|23.38|23.02|23.39|23.03|23.4|23.04|23.38|23.02|14
1600792800000|2020-09-22 16:40:00|23.4|23.04|23.4|23.04|23.4|23.04|23.39|23.03|13
1600793100000|2020-09-22 16:45:00|23.41|23.05|23.36|23|23.42|23.06|23.36|23|29
1600793400000|2020-09-22 16:50:00|23.35|22.99|23.31|22.95|23.36|23|23.3|22.94|18
1600793700000|2020-09-22 16:55:00|23.3|22.94|23.29|22.93|23.34|22.98|23.29|22.93|46
1600794000000|2020-09-22 17:00:00|23.3|22.94|23.3|22.94|23.31|22.95|23.28|22.92|11
1600794300000|2020-09-22 17:05:00|23.31|22.95|23.34|22.98|23.34|22.98|23.3|22.94|14
1600794600000|2020-09-22 17:10:00|23.33|22.97|23.33|22.97|23.35|22.99|23.32|22.96|29
1600794900000|2020-09-22 17:15:00|23.34|22.98|23.31|22.95|23.35|22.99|23.29|22.93|42
1600795200000|2020-09-22 17:20:00|23.32|22.96|23.33|22.97|23.33|22.97|23.32|22.96|4
1600795500000|2020-09-22 17:25:00|23.34|22.98|23.36|23|23.38|23.02|23.33|22.97|23
1600795800000|2020-09-22 17:30:00|23.35|22.99|23.35|22.99|23.39|23.03|23.32|22.96|27
1600796100000|2020-09-22 17:35:00|23.34|22.98|23.32|22.96|23.35|22.99|23.31|22.95|21
1600796400000|2020-09-22 17:40:00|23.33|22.97|23.35|22.99|23.35|22.99|23.33|22.97|17
1600796700000|2020-09-22 17:45:00|23.36|23|23.38|23.02|23.39|23.03|23.35|22.99|17
1600797000000|2020-09-22 17:50:00|23.37|23.01|23.37|23.01|23.38|23.02|23.37|23.01|7
1600797300000|2020-09-22 17:55:00|23.36|23|23.39|23.03|23.4|23.04|23.35|22.99|18
1600797600000|2020-09-22 18:00:00|23.4|23.04|23.38|23.02|23.4|23.04|23.36|23|19
1600797900000|2020-09-22 18:05:00|23.39|23.03|23.37|23.01|23.4|23.04|23.35|22.99|12
1600798200000|2020-09-22 18:10:00|23.36|23|23.37|23.01|23.38|23.02|23.35|22.99|10
1600798500000|2020-09-22 18:15:00|23.38|23.02|23.37|23.01|23.38|23.02|23.36|23|14
1600798800000|2020-09-22 18:20:00|23.36|23|23.36|23|23.38|23.02|23.36|23|15
1600799100000|2020-09-22 18:25:00|23.37|23.01|23.37|23.01|23.38|23.02|23.36|23|11
1600799400000|2020-09-22 18:30:00|23.36|23|23.34|22.98|23.36|23|23.34|22.98|13
1600799700000|2020-09-22 18:35:00|23.35|22.99|23.37|23.01|23.37|23.01|23.35|22.99|17
1600800000000|2020-09-22 18:40:00|23.36|23|23.34|22.98|23.37|23.01|23.34|22.98|19
1600800300000|2020-09-22 18:45:00|23.35|22.99|23.38|23.02|23.38|23.02|23.35|22.99|20
1600800600000|2020-09-22 18:50:00|23.37|23.01|23.37|23.01|23.38|23.02|23.36|23|41
1600800900000|2020-09-22 18:55:00|23.36|23|23.39|23.03|23.4|23.04|23.36|23|22
1600801200000|2020-09-22 19:00:00|23.38|23.02|23.35|22.99|23.39|23.03|23.34|22.98|28
1600801500000|2020-09-22 19:05:00|23.36|23|23.35|22.99|23.37|23.01|23.34|22.98|24
1600801800000|2020-09-22 19:10:00|23.36|23|23.31|22.95|23.36|23|23.3|22.94|28
1600802100000|2020-09-22 19:15:00|23.32|22.96|23.34|22.98|23.34|22.98|23.32|22.96|31
1600802400000|2020-09-22 19:20:00|23.33|22.97|23.31|22.95|23.34|22.98|23.31|22.95|25
1600802700000|2020-09-22 19:25:00|23.32|22.96|23.33|22.97|23.34|22.98|23.31|22.95|18
1600803000000|2020-09-22 19:30:00|23.32|22.96|23.33|22.97|23.33|22.97|23.32|22.96|6
1600803300000|2020-09-22 19:35:00|23.32|22.96|23.33|22.97|23.33|22.97|23.3|22.94|20
1600803600000|2020-09-22 19:40:00|23.34|22.98|23.33|22.97|23.34|22.98|23.31|22.95|16
1600803900000|2020-09-22 19:45:00|23.32|22.96|23.35|22.99|23.35|22.99|23.32|22.96|22
1600804200000|2020-09-22 19:50:00|23.34|22.98|23.33|22.97|23.35|22.99|23.31|22.95|20
1600804500000|2020-09-22 19:55:00|23.34|22.98|23.37|23.01|23.38|23.02|23.34|22.98|24
1600804800000|2020-09-22 20:00:00|23.36|23|23.37|23.01|23.37|23.01|23.36|23|8
1600805100000|2020-09-22 20:05:00|23.36|23|23.38|23.02|23.39|23.03|23.34|22.98|19
1600805400000|2020-09-22 20:10:00|23.37|23.01|23.35|22.99|23.38|23.02|23.33|22.97|21
1600805700000|2020-09-22 20:15:00|23.34|22.98|23.36|23|23.37|23.01|23.31|22.95|21
1600806000000|2020-09-22 20:20:00|23.37|23.01|23.36|23|23.38|23.02|23.35|22.99|18
1600806300000|2020-09-22 20:25:00|23.37|23.01|23.37|23.01|23.37|23.01|23.36|23|5
1600806600000|2020-09-22 20:30:00|23.38|23.02|23.38|23.02|23.4|23.04|23.36|23|26
1600806900000|2020-09-22 20:35:00|23.37|23.01|23.35|22.99|23.38|23.02|23.34|22.98|15
1600807200000|2020-09-22 20:40:00|23.36|23|23.38|23.02|23.39|23.03|23.35|22.99|37
1600807500000|2020-09-22 20:45:00|23.39|23.03|23.4|23.04|23.42|23.06|23.38|23.02|21
1600807800000|2020-09-22 20:50:00|23.39|23.03|23.43|23.07|23.44|23.08|23.39|23.03|15
1600808100000|2020-09-22 20:55:00|23.44|23.08|23.44|23.08|23.47|23.11|23.43|23.07|41
1600808400000|2020-09-22 21:00:00|23.43|23.07|23.41|23.05|23.43|23.07|23.39|23.03|44
1600808700000|2020-09-22 21:05:00|23.42|23.06|23.36|23|23.51|23.15|23.34|22.98|102
1600809000000|2020-09-22 21:10:00|23.35|22.99|23.38|23.02|23.39|23.03|23.32|22.96|20
1600809300000|2020-09-22 21:15:00|23.37|23.01|23.37|23.01|23.38|23.02|23.34|22.98|29
1600809600000|2020-09-22 21:20:00|23.38|23.02|23.47|23.11|23.47|23.11|23.37|23.01|30
1600809900000|2020-09-22 21:25:00|23.46|23.1|23.57|23.21|23.58|23.22|23.46|23.1|36
1600810200000|2020-09-22 21:30:00|23.58|23.22|23.6|23.24|23.6|23.24|23.56|23.2|35
1600810500000|2020-09-22 21:35:00|23.59|23.23|23.61|23.25|23.61|23.25|23.57|23.21|15
1600810800000|2020-09-22 21:40:00|23.6|23.24|23.62|23.26|23.62|23.26|23.55|23.19|31
1600811100000|2020-09-22 21:45:00|23.61|23.25|23.6|23.24|23.62|23.26|23.6|23.24|10
1600811400000|2020-09-22 21:50:00|23.59|23.23|23.57|23.21|23.6|23.24|23.55|23.19|25
1600811700000|2020-09-22 21:55:00|23.58|23.22|23.62|23.26|23.62|23.26|23.58|23.22|15
1600812000000|2020-09-22 22:00:00|23.63|23.27|23.58|23.22|23.63|23.27|23.55|23.19|23
1600812300000|2020-09-22 22:05:00|23.57|23.21|23.59|23.23|23.59|23.23|23.57|23.21|9
1600812600000|2020-09-22 22:10:00|23.58|23.22|23.58|23.22|23.6|23.24|23.58|23.22|15
1600812900000|2020-09-22 22:15:00|23.57|23.21|23.55|23.19|23.58|23.22|23.55|23.19|8
1600813200000|2020-09-22 22:20:00|23.56|23.2|23.52|23.16|23.56|23.2|23.52|23.16|7
1600813500000|2020-09-22 22:25:00|23.51|23.15|23.53|23.17|23.55|23.19|23.48|23.12|35
1600813800000|2020-09-22 22:30:00|23.52|23.16|23.51|23.15|23.55|23.19|23.5|23.14|24
1600814100000|2020-09-22 22:35:00|23.52|23.16|23.51|23.15|23.54|23.18|23.5|23.14|29
1600814400000|2020-09-22 22:40:00|23.5|23.14|23.49|23.13|23.51|23.15|23.49|23.13|10
1600814700000|2020-09-22 22:45:00|23.48|23.12|23.44|23.08|23.49|23.13|23.42|23.06|40
1600815000000|2020-09-22 22:50:00|23.45|23.09|23.46|23.1|23.49|23.13|23.44|23.08|32
1600815300000|2020-09-22 22:55:00|23.47|23.11|23.43|23.07|23.47|23.11|23.42|23.06|24
1600815600000|2020-09-22 23:00:00|23.44|23.08|23.42|23.06|23.45|23.09|23.42|23.06|15
1600815900000|2020-09-22 23:05:00|23.43|23.07|23.43|23.07|23.44|23.08|23.42|23.06|17
1600816200000|2020-09-22 23:10:00|23.44|23.08|23.44|23.08|23.45|23.09|23.43|23.07|15
1600816500000|2020-09-22 23:15:00|23.45|23.09|23.44|23.08|23.45|23.09|23.42|23.06|14
1600816800000|2020-09-22 23:20:00|23.43|23.07|23.43|23.07|23.44|23.08|23.41|23.05|19
1600817100000|2020-09-22 23:25:00|23.42|23.06|23.42|23.06|23.44|23.08|23.41|23.05|13
1600817400000|2020-09-22 23:30:00|23.43|23.07|23.4|23.04|23.43|23.07|23.39|23.03|22
1600817700000|2020-09-22 23:35:00|23.39|23.03|23.43|23.07|23.43|23.07|23.39|23.03|9
1600818000000|2020-09-22 23:40:00|23.44|23.08|23.41|23.05|23.44|23.08|23.4|23.04|8
1600818300000|2020-09-22 23:45:00|23.4|23.04|23.48|23.12|23.48|23.12|23.4|23.04|21
1600818600000|2020-09-22 23:50:00|23.47|23.11|23.5|23.14|23.51|23.15|23.47|23.11|19
1600818900000|2020-09-22 23:55:00|23.49|23.13|23.5|23.14|23.51|23.15|23.49|23.13|20
1600819200000|2020-09-23 00:00:00|23.49|23.13|23.49|23.13|23.5|23.14|23.44|23.08|27
1600819500000|2020-09-23 00:05:00|23.48|23.12|23.49|23.13|23.5|23.14|23.46|23.1|12
1600819800000|2020-09-23 00:10:00|23.48|23.12|23.48|23.12|23.5|23.14|23.46|23.1|13
1600820100000|2020-09-23 00:15:00|23.49|23.13|23.47|23.11|23.5|23.14|23.47|23.11|11
1600820400000|2020-09-23 00:20:00|23.48|23.12|23.48|23.12|23.48|23.12|23.47|23.11|5
1600820700000|2020-09-23 00:25:00|23.49|23.13|23.52|23.16|23.56|23.2|23.48|23.12|23
1600821000000|2020-09-23 00:30:00|23.5|23.14|23.5|23.14|23.52|23.16|23.49|23.13|14
1600821300000|2020-09-23 00:35:00|23.49|23.13|23.48|23.12|23.49|23.13|23.45|23.09|14
1600821600000|2020-09-23 00:40:00|23.49|23.13|23.49|23.13|23.5|23.14|23.47|23.11|21
1600821900000|2020-09-23 00:45:00|23.48|23.12|23.46|23.1|23.48|23.12|23.46|23.1|21
1600822200000|2020-09-23 00:50:00|23.47|23.11|23.5|23.14|23.52|23.16|23.46|23.1|26
1600822500000|2020-09-23 00:55:00|23.49|23.13|23.52|23.16|23.53|23.17|23.47|23.11|22
1600822800000|2020-09-23 01:00:00|23.51|23.15|23.51|23.15|23.52|23.16|23.46|23.1|34
1600823100000|2020-09-23 01:05:00|23.5|23.14|23.51|23.15|23.53|23.17|23.5|23.14|10
1600823400000|2020-09-23 01:10:00|23.52|23.16|23.51|23.15|23.53|23.17|23.51|23.15|8
1600823700000|2020-09-23 01:15:00|23.52|23.16|23.5|23.14|23.54|23.18|23.49|23.13|17
1600824000000|2020-09-23 01:20:00|23.51|23.15|23.53|23.17|23.53|23.17|23.51|23.15|5
1600824300000|2020-09-23 01:25:00|23.54|23.18|23.56|23.2|23.56|23.2|23.53|23.17|15
1600824600000|2020-09-23 01:30:00|23.55|23.19|23.56|23.2|23.56|23.2|23.54|23.18|10
1600824900000|2020-09-23 01:35:00|23.57|23.21|23.56|23.2|23.57|23.21|23.55|23.19|24
1600825200000|2020-09-23 01:40:00|23.55|23.19|23.57|23.21|23.57|23.21|23.54|23.18|15
1600825500000|2020-09-23 01:45:00|23.56|23.2|23.53|23.17|23.57|23.21|23.52|23.16|14
1600825800000|2020-09-23 01:50:00|23.52|23.16|23.54|23.18|23.54|23.18|23.52|23.16|19
1600826100000|2020-09-23 01:55:00|23.53|23.17|23.54|23.18|23.55|23.19|23.53|23.17|18
1600826400000|2020-09-23 02:00:00|23.53|23.17|23.56|23.2|23.57|23.21|23.53|23.17|20
1600826700000|2020-09-23 02:05:00|23.55|23.19|23.56|23.2|23.56|23.2|23.54|23.18|10
1600827000000|2020-09-23 02:10:00|23.55|23.19|23.53|23.17|23.55|23.19|23.53|23.17|6
1600827300000|2020-09-23 02:15:00|23.52|23.16|23.53|23.17|23.54|23.18|23.52|23.16|14
1600827600000|2020-09-23 02:20:00|23.54|23.18|23.52|23.16|23.54|23.18|23.52|23.16|17
1600827900000|2020-09-23 02:25:00|23.51|23.15|23.52|23.16|23.53|23.17|23.51|23.15|22
1600828200000|2020-09-23 02:30:00|23.51|23.15|23.52|23.16|23.53|23.17|23.48|23.12|14
1600828500000|2020-09-23 02:35:00|23.51|23.15|23.5|23.14|23.52|23.16|23.5|23.14|6
1600828800000|2020-09-23 02:40:00|23.52|23.16|23.52|23.16|23.52|23.16|23.51|23.15|5
1600829100000|2020-09-23 02:45:00|23.53|23.17|23.53|23.17|23.55|23.19|23.53|23.17|15
1600829400000|2020-09-23 02:50:00|23.54|23.18|23.54|23.18|23.56|23.2|23.54|23.18|15
1600829700000|2020-09-23 02:55:00|23.55|23.19|23.55|23.19|23.56|23.2|23.54|23.18|11
1600830000000|2020-09-23 03:00:00|23.56|23.2|23.54|23.18|23.56|23.2|23.54|23.18|9
1600830300000|2020-09-23 03:05:00|23.53|23.17|23.49|23.13|23.54|23.18|23.49|23.13|33
1600830600000|2020-09-23 03:10:00|23.5|23.14|23.47|23.11|23.51|23.15|23.46|23.1|21
1600830900000|2020-09-23 03:15:00|23.46|23.1|23.48|23.12|23.48|23.12|23.45|23.09|24
1600831200000|2020-09-23 03:20:00|23.47|23.11|23.48|23.12|23.48|23.12|23.45|23.09|16
1600831500000|2020-09-23 03:25:00|23.49|23.13|23.48|23.12|23.5|23.14|23.47|23.11|16
1600831800000|2020-09-23 03:30:00|23.49|23.13|23.49|23.13|23.49|23.13|23.48|23.12|9
1600832100000|2020-09-23 03:35:00|23.5|23.14|23.45|23.09|23.5|23.14|23.45|23.09|12
1600832400000|2020-09-23 03:40:00|23.46|23.1|23.44|23.08|23.49|23.13|23.42|23.06|18
1600832700000|2020-09-23 03:45:00|23.45|23.09|23.45|23.09|23.47|23.11|23.45|23.09|15
1600833000000|2020-09-23 03:50:00|23.46|23.1|23.43|23.07|23.46|23.1|23.43|23.07|10
1600833300000|2020-09-23 03:55:00|23.42|23.06|23.43|23.07|23.44|23.08|23.42|23.06|6
1600833600000|2020-09-23 04:00:00|23.44|23.08|23.43|23.07|23.44|23.08|23.41|23.05|16
1600833900000|2020-09-23 04:05:00|23.44|23.08|23.43|23.07|23.45|23.09|23.42|23.06|17
1600834200000|2020-09-23 04:10:00|23.44|23.08|23.41|23.05|23.44|23.08|23.41|23.05|9
1600834500000|2020-09-23 04:15:00|23.42|23.06|23.41|23.05|23.43|23.07|23.38|23.02|19
1600834800000|2020-09-23 04:20:00|23.42|23.06|23.39|23.03|23.42|23.06|23.39|23.03|7
1600835100000|2020-09-23 04:25:00|23.4|23.04|23.39|23.03|23.41|23.05|23.39|23.03|13
1600835400000|2020-09-23 04:30:00|23.38|23.02|23.4|23.04|23.42|23.06|23.38|23.02|7
1600835700000|2020-09-23 04:35:00|23.41|23.05|23.4|23.04|23.42|23.06|23.38|23.02|20
1600836000000|2020-09-23 04:40:00|23.41|23.05|23.38|23.02|23.43|23.07|23.38|23.02|16
1600836300000|2020-09-23 04:45:00|23.37|23.01|23.37|23.01|23.4|23.04|23.34|22.98|29
1600836600000|2020-09-23 04:50:00|23.36|23|23.36|23|23.37|23.01|23.35|22.99|7
1600836900000|2020-09-23 04:55:00|23.35|22.99|23.37|23.01|23.38|23.02|23.35|22.99|13
1600837200000|2020-09-23 05:00:00|23.36|23|23.38|23.02|23.38|23.02|23.35|22.99|17
1600837500000|2020-09-23 05:05:00|23.37|23.01|23.35|22.99|23.37|23.01|23.35|22.99|7
1600837800000|2020-09-23 05:10:00|23.34|22.98|23.41|23.05|23.42|23.06|23.33|22.97|26
1600838100000|2020-09-23 05:15:00|23.4|23.04|23.44|23.08|23.45|23.09|23.4|23.04|7
1600838400000|2020-09-23 05:20:00|23.45|23.09|23.44|23.08|23.45|23.09|23.44|23.08|6
1600838700000|2020-09-23 05:25:00|23.45|23.09|23.48|23.12|23.49|23.13|23.44|23.08|14
1600839000000|2020-09-23 05:30:00|23.49|23.13|23.48|23.12|23.49|23.13|23.47|23.11|40
1600839300000|2020-09-23 05:35:00|23.49|23.13|23.48|23.12|23.49|23.13|23.47|23.11|18
1600839600000|2020-09-23 05:40:00|23.49|23.13|23.49|23.13|23.49|23.13|23.48|23.12|3
1600839900000|2020-09-23 05:45:00|23.48|23.12|23.48|23.12|23.49|23.13|23.48|23.12|13
1600840200000|2020-09-23 05:50:00|23.49|23.13|23.5|23.14|23.5|23.14|23.48|23.12|16
1600840500000|2020-09-23 05:55:00|23.51|23.15|23.49|23.13|23.51|23.15|23.48|23.12|11
1600840800000|2020-09-23 06:00:00|23.48|23.12|23.48|23.12|23.51|23.15|23.47|23.11|15
1600841100000|2020-09-23 06:05:00|23.47|23.11|23.45|23.09|23.48|23.12|23.43|23.07|16
1600841400000|2020-09-23 06:10:00|23.46|23.1|23.42|23.06|23.48|23.12|23.39|23.03|29
1600841700000|2020-09-23 06:15:00|23.41|23.05|23.37|23.01|23.41|23.05|23.37|23.01|18
1600842000000|2020-09-23 06:20:00|23.36|23|23.34|22.98|23.39|23.03|23.33|22.97|63
1600842300000|2020-09-23 06:25:00|23.35|22.99|23.35|22.99|23.36|23|23.34|22.98|13
1600842600000|2020-09-23 06:30:00|23.34|22.98|23.38|23.02|23.38|23.02|23.33|22.97|25
1600842900000|2020-09-23 06:35:00|23.37|23.01|23.36|23|23.4|23.04|23.35|22.99|30
1600843200000|2020-09-23 06:40:00|23.34|22.98|23.36|23|23.37|23.01|23.34|22.98|8
1600843500000|2020-09-23 06:45:00|23.35|22.99|23.39|23.03|23.4|23.04|23.35|22.99|17
1600843800000|2020-09-23 06:50:00|23.4|23.04|23.37|23.01|23.4|23.04|23.35|22.99|11
1600844100000|2020-09-23 06:55:00|23.36|23|23.35|22.99|23.37|23.01|23.35|22.99|20
1600844400000|2020-09-23 07:00:00|23.36|23|23.41|23.05|23.43|23.07|23.36|23|38
1600844700000|2020-09-23 07:05:00|23.4|23.04|23.41|23.05|23.42|23.06|23.37|23.01|23
1600845000000|2020-09-23 07:10:00|23.42|23.06|23.41|23.05|23.42|23.06|23.38|23.02|18
1600845300000|2020-09-23 07:15:00|23.4|23.04|23.29|22.93|23.4|23.04|23.27|22.91|44
1600845600000|2020-09-23 07:20:00|23.3|22.94|23.33|22.97|23.35|22.99|23.28|22.92|48
1600845900000|2020-09-23 07:25:00|23.32|22.96|23.3|22.94|23.33|22.97|23.29|22.93|17
1600846200000|2020-09-23 07:30:00|23.29|22.93|23.32|22.96|23.34|22.98|23.29|22.93|32
1600846500000|2020-09-23 07:35:00|23.3|22.94|23.34|22.98|23.35|22.99|23.3|22.94|25
1600846800000|2020-09-23 07:40:00|23.32|22.96|23.34|22.98|23.35|22.99|23.32|22.96|19
1600847100000|2020-09-23 07:45:00|23.35|22.99|23.37|23.01|23.37|23.01|23.32|22.96|25
1600847400000|2020-09-23 07:50:00|23.36|23|23.36|23|23.39|23.03|23.36|23|13
1600847700000|2020-09-23 07:55:00|23.37|23.01|23.38|23.02|23.4|23.04|23.36|23|12
1600848000000|2020-09-23 08:00:00|23.39|23.03|23.36|23|23.39|23.03|23.36|23|36
1600848300000|2020-09-23 08:05:00|23.37|23.01|23.33|22.97|23.37|23.01|23.33|22.97|34
1600848600000|2020-09-23 08:10:00|23.32|22.96|23.31|22.95|23.33|22.97|23.3|22.94|22
1600848900000|2020-09-23 08:15:00|23.32|22.96|23.34|22.98|23.34|22.98|23.3|22.94|25
1600849200000|2020-09-23 08:20:00|23.35|22.99|23.35|22.99|23.36|23|23.35|22.99|5
1600849500000|2020-09-23 08:25:00|23.36|23|23.35|22.99|23.36|23|23.34|22.98|8
1600849800000|2020-09-23 08:30:00|23.36|23|23.35|22.99|23.37|23.01|23.35|22.99|24
1600850100000|2020-09-23 08:35:00|23.36|23|23.36|23|23.36|23|23.34|22.98|9
1600850400000|2020-09-23 08:40:00|23.37|23.01|23.35|22.99|23.39|23.03|23.35|22.99|21
1600850700000|2020-09-23 08:45:00|23.36|23|23.36|23|23.37|23.01|23.34|22.98|17
1600851000000|2020-09-23 08:50:00|23.37|23.01|23.38|23.02|23.4|23.04|23.36|23|20
1600851300000|2020-09-23 08:55:00|23.39|23.03|23.36|23|23.39|23.03|23.35|22.99|22
1600851600000|2020-09-23 09:00:00|23.35|22.99|23.4|23.04|23.4|23.04|23.35|22.99|28
1600851900000|2020-09-23 09:05:00|23.39|23.03|23.39|23.03|23.4|23.04|23.39|23.03|11
1600852200000|2020-09-23 09:10:00|23.4|23.04|23.39|23.03|23.4|23.04|23.38|23.02|14
1600852500000|2020-09-23 09:15:00|23.38|23.02|23.4|23.04|23.41|23.05|23.38|23.02|7
1600852800000|2020-09-23 09:20:00|23.41|23.05|23.39|23.03|23.41|23.05|23.38|23.02|9
1600853100000|2020-09-23 09:25:00|23.38|23.02|23.39|23.03|23.4|23.04|23.38|23.02|10
1600853400000|2020-09-23 09:30:00|23.4|23.04|23.4|23.04|23.42|23.06|23.39|23.03|10
1600853700000|2020-09-23 09:35:00|23.39|23.03|23.39|23.03|23.4|23.04|23.38|23.02|9
1600854000000|2020-09-23 09:40:00|23.4|23.04|23.4|23.04|23.41|23.05|23.39|23.03|13
1600854300000|2020-09-23 09:45:00|23.41|23.05|23.41|23.05|23.41|23.05|23.4|23.04|5
1600854600000|2020-09-23 09:50:00|23.4|23.04|23.44|23.08|23.44|23.08|23.4|23.04|5
1600854900000|2020-09-23 09:55:00|23.43|23.07|23.48|23.12|23.48|23.12|23.43|23.07|26
1600855200000|2020-09-23 10:00:00|23.47|23.11|23.45|23.09|23.47|23.11|23.44|23.08|13
1600855500000|2020-09-23 10:05:00|23.44|23.08|23.45|23.09|23.46|23.1|23.44|23.08|15
1600855800000|2020-09-23 10:10:00|23.46|23.1|23.44|23.08|23.46|23.1|23.44|23.08|11
1600856100000|2020-09-23 10:15:00|23.45|23.09|23.43|23.07|23.45|23.09|23.43|23.07|9
1600856400000|2020-09-23 10:20:00|23.44|23.08|23.43|23.07|23.44|23.08|23.42|23.06|8
1600856700000|2020-09-23 10:25:00|23.42|23.06|23.43|23.07|23.44|23.08|23.42|23.06|4
1600857000000|2020-09-23 10:30:00|23.42|23.06|23.43|23.07|23.44|23.08|23.42|23.06|8
1600857300000|2020-09-23 10:35:00|23.42|23.06|23.42|23.06|23.43|23.07|23.42|23.06|3
1600857600000|2020-09-23 10:40:00|23.43|23.07|23.43|23.07|23.43|23.07|23.43|23.07|1
1600858200000|2020-09-23 10:50:00|23.41|23.05|23.43|23.07|23.43|23.07|23.4|23.04|7
1600858500000|2020-09-23 10:55:00|23.42|23.06|23.42|23.06|23.43|23.07|23.42|23.06|17
1600858800000|2020-09-23 11:00:00|23.41|23.05|23.42|23.06|23.42|23.06|23.4|23.04|14
1600859100000|2020-09-23 11:05:00|23.43|23.07|23.44|23.08|23.44|23.08|23.42|23.06|11
1600859400000|2020-09-23 11:10:00|23.43|23.07|23.43|23.07|23.44|23.08|23.42|23.06|13
1600860000000|2020-09-23 11:20:00|23.42|23.06|23.42|23.06|23.43|23.07|23.42|23.06|3
1600860300000|2020-09-23 11:25:00|23.43|23.07|23.42|23.06|23.43|23.07|23.42|23.06|4
1600860600000|2020-09-23 11:30:00|23.43|23.07|23.42|23.06|23.43|23.07|23.42|23.06|2
1600860900000|2020-09-23 11:35:00|23.43|23.07|23.42|23.06|23.44|23.08|23.42|23.06|4
1600861200000|2020-09-23 11:40:00|23.43|23.07|23.43|23.07|23.43|23.07|23.41|23.05|5
1600861500000|2020-09-23 11:45:00|23.44|23.08|23.43|23.07|23.44|23.08|23.42|23.06|8
1600861800000|2020-09-23 11:50:00|23.44|23.08|23.43|23.07|23.44|23.08|23.42|23.06|22
1600862100000|2020-09-23 11:55:00|23.44|23.08|23.43|23.07|23.44|23.08|23.43|23.07|2
1600862400000|2020-09-23 12:00:00|23.42|23.06|23.4|23.04|23.43|23.07|23.4|23.04|15
1600862700000|2020-09-23 12:05:00|23.39|23.03|23.4|23.04|23.4|23.04|23.39|23.03|4
1600863000000|2020-09-23 12:10:00|23.41|23.05|23.41|23.05|23.41|23.05|23.4|23.04|9
1600863300000|2020-09-23 12:15:00|23.42|23.06|23.42|23.06|23.42|23.06|23.4|23.04|7
1600863600000|2020-09-23 12:20:00|23.43|23.07|23.46|23.1|23.47|23.11|23.42|23.06|16
1600863900000|2020-09-23 12:25:00|23.45|23.09|23.46|23.1|23.47|23.11|23.44|23.08|10
1600864200000|2020-09-23 12:30:00|23.47|23.11|23.55|23.19|23.56|23.2|23.46|23.1|44
1600864500000|2020-09-23 12:35:00|23.56|23.2|23.57|23.21|23.63|23.27|23.55|23.19|31
1600864800000|2020-09-23 12:40:00|23.56|23.2|23.57|23.21|23.59|23.23|23.54|23.18|16
1600865100000|2020-09-23 12:45:00|23.56|23.2|23.57|23.21|23.57|23.21|23.49|23.13|21
1600865400000|2020-09-23 12:50:00|23.56|23.2|23.55|23.19|23.56|23.2|23.54|23.18|12
1600865700000|2020-09-23 12:55:00|23.56|23.2|23.54|23.18|23.58|23.22|23.54|23.18|26
1600866000000|2020-09-23 13:00:00|23.55|23.19|23.59|23.23|23.6|23.24|23.55|23.19|41
1600866300000|2020-09-23 13:05:00|23.58|23.22|23.59|23.23|23.62|23.26|23.57|23.21|15
1600866600000|2020-09-23 13:10:00|23.6|23.24|23.59|23.23|23.6|23.24|23.55|23.19|40
1600866900000|2020-09-23 13:15:00|23.6|23.24|23.6|23.24|23.62|23.26|23.59|23.23|14
1600867200000|2020-09-23 13:20:00|23.61|23.25|23.6|23.24|23.62|23.26|23.59|23.23|10
1600867500000|2020-09-23 13:25:00|23.59|23.23|23.62|23.26|23.62|23.26|23.59|23.23|8
1600867800000|2020-09-23 13:30:00|23.61|23.25|23.67|23.31|23.69|23.33|23.61|23.25|19
1600868100000|2020-09-23 13:35:00|23.68|23.32|23.69|23.33|23.7|23.34|23.66|23.3|38
1600868400000|2020-09-23 13:40:00|23.68|23.32|23.67|23.31|23.69|23.33|23.67|23.31|14
1600868700000|2020-09-23 13:45:00|23.66|23.3|23.63|23.27|23.66|23.3|23.63|23.27|28
1600869000000|2020-09-23 13:50:00|23.62|23.26|23.61|23.25|23.63|23.27|23.6|23.24|26
1600869300000|2020-09-23 13:55:00|23.6|23.24|23.59|23.23|23.61|23.25|23.58|23.22|10
1600869600000|2020-09-23 14:00:00|23.58|23.22|23.57|23.21|23.59|23.23|23.56|23.2|13
1600869900000|2020-09-23 14:05:00|23.56|23.2|23.52|23.16|23.56|23.2|23.49|23.13|13
1600870200000|2020-09-23 14:10:00|23.51|23.15|23.51|23.15|23.54|23.18|23.48|23.12|22
1600870500000|2020-09-23 14:15:00|23.52|23.16|23.5|23.14|23.54|23.18|23.49|23.13|19
1600870800000|2020-09-23 14:20:00|23.51|23.15|23.51|23.15|23.52|23.16|23.51|23.15|5
1600871100000|2020-09-23 14:25:00|23.52|23.16|23.52|23.16|23.53|23.17|23.51|23.15|25
1600871400000|2020-09-23 14:30:00|23.53|23.17|23.5|23.14|23.53|23.17|23.5|23.14|18
1600871700000|2020-09-23 14:35:00|23.49|23.13|23.49|23.13|23.5|23.14|23.47|23.11|20
1600872000000|2020-09-23 14:40:00|23.5|23.14|23.51|23.15|23.52|23.16|23.49|23.13|10
1600872300000|2020-09-23 14:45:00|23.52|23.16|23.52|23.16|23.54|23.18|23.51|23.15|25
1600872600000|2020-09-23 14:50:00|23.51|23.15|23.51|23.15|23.53|23.17|23.49|23.13|26
1600872900000|2020-09-23 14:55:00|23.52|23.16|23.47|23.11|23.52|23.16|23.46|23.1|29
1600873200000|2020-09-23 15:00:00|23.48|23.12|23.46|23.1|23.51|23.15|23.46|23.1|22
1600873500000|2020-09-23 15:05:00|23.45|23.09|23.45|23.09|23.46|23.1|23.45|23.09|13
1600873800000|2020-09-23 15:10:00|23.46|23.1|23.46|23.1|23.48|23.12|23.45|23.09|29
1600874100000|2020-09-23 15:15:00|23.45|23.09|23.47|23.11|23.47|23.11|23.45|23.09|11
1600874400000|2020-09-23 15:20:00|23.46|23.1|23.45|23.09|23.47|23.11|23.45|23.09|4
1600874700000|2020-09-23 15:25:00|23.44|23.08|23.37|23.01|23.44|23.08|23.37|23.01|14
1600875000000|2020-09-23 15:30:00|23.38|23.02|23.24|22.88|23.38|23.02|23.22|22.86|58
1600875300000|2020-09-23 15:35:00|23.23|22.87|23.34|22.98|23.37|23.01|23.23|22.87|27
1600875600000|2020-09-23 15:40:00|23.33|22.97|23.37|23.01|23.38|23.02|23.3|22.94|26
1600875900000|2020-09-23 15:45:00|23.36|23|23.28|22.92|23.36|23|23.27|22.91|43
1600876200000|2020-09-23 15:50:00|23.27|22.91|23.27|22.91|23.31|22.95|23.27|22.91|9
1600876500000|2020-09-23 15:55:00|23.28|22.92|23.28|22.92|23.3|22.94|23.27|22.91|15
1600876800000|2020-09-23 16:00:00|23.27|22.91|23.29|22.93|23.3|22.94|23.26|22.9|15
1600877100000|2020-09-23 16:05:00|23.3|22.94|23.34|22.98|23.36|23|23.29|22.93|29
1600877400000|2020-09-23 16:10:00|23.35|22.99|23.32|22.96|23.36|23|23.32|22.96|8
1600877700000|2020-09-23 16:15:00|23.33|22.97|23.35|22.99|23.37|23.01|23.33|22.97|17
1600878000000|2020-09-23 16:20:00|23.33|22.97|23.34|22.98|23.36|23|23.33|22.97|14
1600878300000|2020-09-23 16:25:00|23.33|22.97|23.36|23|23.36|23|23.33|22.97|22
1600878600000|2020-09-23 16:30:00|23.35|22.99|23.37|23.01|23.37|23.01|23.35|22.99|21
1600878900000|2020-09-23 16:35:00|23.36|23|23.37|23.01|23.37|23.01|23.35|22.99|6
1600879200000|2020-09-23 16:40:00|23.38|23.02|23.39|23.03|23.4|23.04|23.35|22.99|36
1600879500000|2020-09-23 16:45:00|23.38|23.02|23.34|22.98|23.4|23.04|23.34|22.98|40
1600879800000|2020-09-23 16:50:00|23.35|22.99|23.35|22.99|23.37|23.01|23.33|22.97|15
1600880100000|2020-09-23 16:55:00|23.36|23|23.37|23.01|23.39|23.03|23.36|23|12
1600880400000|2020-09-23 17:00:00|23.36|23|23.32|22.96|23.36|23|23.32|22.96|14
1600880700000|2020-09-23 17:05:00|23.33|22.97|23.33|22.97|23.34|22.98|23.31|22.95|11
1600881000000|2020-09-23 17:10:00|23.32|22.96|23.3|22.94|23.32|22.96|23.3|22.94|25
1600881300000|2020-09-23 17:15:00|23.31|22.95|23.3|22.94|23.33|22.97|23.3|22.94|16
1600881600000|2020-09-23 17:20:00|23.31|22.95|23.3|22.94|23.32|22.96|23.3|22.94|14
1600881900000|2020-09-23 17:25:00|23.31|22.95|23.31|22.95|23.31|22.95|23.29|22.93|5
1600882200000|2020-09-23 17:30:00|23.3|22.94|23.33|22.97|23.34|22.98|23.3|22.94|6
1600882500000|2020-09-23 17:35:00|23.34|22.98|23.34|22.98|23.38|23.02|23.32|22.96|29
1600882800000|2020-09-23 17:40:00|23.35|22.99|23.3|22.94|23.35|22.99|23.3|22.94|12
1600883100000|2020-09-23 17:45:00|23.29|22.93|23.3|22.94|23.32|22.96|23.28|22.92|14
1600883400000|2020-09-23 17:50:00|23.31|22.95|23.28|22.92|23.31|22.95|23.28|22.92|22
1600883700000|2020-09-23 17:55:00|23.27|22.91|23.27|22.91|23.28|22.92|23.26|22.9|15
1600884000000|2020-09-23 18:00:00|23.26|22.9|23.27|22.91|23.28|22.92|23.26|22.9|14
1600884300000|2020-09-23 18:05:00|23.26|22.9|23.26|22.9|23.28|22.92|23.26|22.9|9
1600884600000|2020-09-23 18:10:00|23.27|22.91|23.31|22.95|23.31|22.95|23.26|22.9|18
1600884900000|2020-09-23 18:15:00|23.3|22.94|23.22|22.86|23.3|22.94|23.22|22.86|21
1600885200000|2020-09-23 18:20:00|23.23|22.87|23.22|22.86|23.24|22.88|23.22|22.86|14
1600885500000|2020-09-23 18:25:00|23.23|22.87|23.22|22.86|23.24|22.88|23.21|22.85|25
1600885800000|2020-09-23 18:30:00|23.21|22.85|23.24|22.88|23.25|22.89|23.21|22.85|12
1600886100000|2020-09-23 18:35:00|23.23|22.87|23.23|22.87|23.24|22.88|23.23|22.87|3
1600886400000|2020-09-23 18:40:00|23.22|22.86|23.22|22.86|23.24|22.88|23.21|22.85|17
1600886700000|2020-09-23 18:45:00|23.23|22.87|23.22|22.86|23.23|22.87|23.21|22.85|10
1600887000000|2020-09-23 18:50:00|23.21|22.85|23.21|22.85|23.26|22.9|23.21|22.85|25
1600887300000|2020-09-23 18:55:00|23.22|22.86|23.19|22.83|23.22|22.86|23.19|22.83|12
1600887600000|2020-09-23 19:00:00|23.2|22.84|23.14|22.78|23.21|22.85|23.14|22.78|19
1600887900000|2020-09-23 19:05:00|23.13|22.77|22.85|22.49|23.13|22.77|22.85|22.49|273
1600888200000|2020-09-23 19:10:00|22.84|22.48|22.91|22.55|22.93|22.57|22.75|22.39|120
1600888500000|2020-09-23 19:15:00|22.92|22.56|22.88|22.52|22.92|22.56|22.83|22.47|89
1600888800000|2020-09-23 19:20:00|22.87|22.51|22.85|22.49|22.88|22.52|22.79|22.43|55
1600889100000|2020-09-23 19:25:00|22.86|22.5|22.91|22.55|22.91|22.55|22.82|22.46|53
1600889400000|2020-09-23 19:30:00|22.9|22.54|22.9|22.54|22.91|22.55|22.86|22.5|36
1600889700000|2020-09-23 19:35:00|22.89|22.53|22.86|22.5|22.9|22.54|22.84|22.48|21
1600890000000|2020-09-23 19:40:00|22.87|22.51|22.91|22.55|22.92|22.56|22.87|22.51|11
1600890300000|2020-09-23 19:45:00|22.92|22.56|22.87|22.51|22.93|22.57|22.82|22.46|56
1600890600000|2020-09-23 19:50:00|22.86|22.5|22.81|22.45|22.86|22.5|22.78|22.42|35
1600890900000|2020-09-23 19:55:00|22.82|22.46|22.86|22.5|22.89|22.53|22.82|22.46|41
1600891200000|2020-09-23 20:00:00|22.85|22.49|22.94|22.58|22.94|22.58|22.85|22.49|53
1600891500000|2020-09-23 20:05:00|22.93|22.57|22.89|22.53|22.93|22.57|22.89|22.53|25
1600891800000|2020-09-23 20:10:00|22.9|22.54|22.94|22.58|22.94|22.58|22.89|22.53|17
1600892100000|2020-09-23 20:15:00|22.93|22.57|22.9|22.54|22.94|22.58|22.89|22.53|20
1600892400000|2020-09-23 20:20:00|22.89|22.53|22.91|22.55|22.92|22.56|22.88|22.52|13
1600892700000|2020-09-23 20:25:00|22.9|22.54|22.85|22.49|22.91|22.55|22.79|22.43|80
1600893000000|2020-09-23 20:30:00|22.86|22.5|22.76|22.4|22.86|22.5|22.76|22.4|79
1600893300000|2020-09-23 20:35:00|22.75|22.39|22.68|22.32|22.76|22.4|22.67|22.31|96
1600893600000|2020-09-23 20:40:00|22.67|22.31|22.6|22.24|22.73|22.37|22.58|22.22|79
1600893900000|2020-09-23 20:45:00|22.59|22.23|22.47|22.11|22.6|22.24|22.46|22.1|79
1600894200000|2020-09-23 20:50:00|22.48|22.12|22.35|21.99|22.48|22.12|22.26|21.9|161
1600894500000|2020-09-23 20:55:00|22.36|22|22.55|22.19|22.55|22.19|22.34|21.98|76
1600894800000|2020-09-23 21:00:00|22.56|22.2|22.59|22.23|22.66|22.3|22.52|22.16|125
1600895100000|2020-09-23 21:05:00|22.6|22.24|22.66|22.3|22.66|22.3|22.58|22.22|41
1600895400000|2020-09-23 21:10:00|22.65|22.29|22.66|22.3|22.67|22.31|22.64|22.28|10
1600895700000|2020-09-23 21:15:00|22.65|22.29|22.63|22.27|22.65|22.29|22.63|22.27|21
1600896000000|2020-09-23 21:20:00|22.62|22.26|22.57|22.21|22.63|22.27|22.56|22.2|22
1600896300000|2020-09-23 21:25:00|22.58|22.22|22.53|22.17|22.6|22.24|22.52|22.16|32
1600896600000|2020-09-23 21:30:00|22.54|22.18|22.53|22.17|22.54|22.18|22.49|22.13|16
1600896900000|2020-09-23 21:35:00|22.54|22.18|22.63|22.27|22.64|22.28|22.53|22.17|31
1600897200000|2020-09-23 21:40:00|22.62|22.26|22.59|22.23|22.62|22.26|22.58|22.22|21
1600897500000|2020-09-23 21:45:00|22.58|22.22|22.64|22.28|22.64|22.28|22.57|22.21|9
1600897800000|2020-09-23 21:50:00|22.65|22.29|22.63|22.27|22.65|22.29|22.6|22.24|17
1600898100000|2020-09-23 21:55:00|22.62|22.26|22.62|22.26|22.64|22.28|22.62|22.26|17
1600898400000|2020-09-23 22:00:00|22.61|22.25|22.6|22.24|22.63|22.27|22.59|22.23|20
1600898700000|2020-09-23 22:05:00|22.61|22.25|22.6|22.24|22.64|22.28|22.6|22.24|32
1600899000000|2020-09-23 22:10:00|22.62|22.26|22.63|22.27|22.64|22.28|22.62|22.26|12
1600899300000|2020-09-23 22:15:00|22.64|22.28|22.57|22.21|22.64|22.28|22.55|22.19|21
1600899600000|2020-09-23 22:20:00|22.56|22.2|22.51|22.15|22.56|22.2|22.51|22.15|14
1600899900000|2020-09-23 22:25:00|22.5|22.14|22.5|22.14|22.53|22.17|22.48|22.12|27
1600900200000|2020-09-23 22:30:00|22.51|22.15|22.5|22.14|22.51|22.15|22.47|22.11|22
1600900500000|2020-09-23 22:35:00|22.51|22.15|22.53|22.17|22.53|22.17|22.5|22.14|13
1600900800000|2020-09-23 22:40:00|22.52|22.16|22.5|22.14|22.55|22.19|22.49|22.13|19
1600901100000|2020-09-23 22:45:00|22.51|22.15|22.56|22.2|22.56|22.2|22.51|22.15|18
1600901400000|2020-09-23 22:50:00|22.57|22.21|22.58|22.22|22.61|22.25|22.57|22.21|21
1600901700000|2020-09-23 22:55:00|22.57|22.21|22.58|22.22|22.59|22.23|22.56|22.2|26
1600902000000|2020-09-23 23:00:00|22.57|22.21|22.53|22.17|22.58|22.22|22.52|22.16|22
1600902300000|2020-09-23 23:05:00|22.52|22.16|22.49|22.13|22.52|22.16|22.46|22.1|26
1600902600000|2020-09-23 23:10:00|22.5|22.14|22.45|22.09|22.52|22.16|22.44|22.08|34
1600902900000|2020-09-23 23:15:00|22.44|22.08|22.43|22.07|22.45|22.09|22.4|22.04|31
1600903200000|2020-09-23 23:20:00|22.44|22.08|22.32|21.96|22.45|22.09|22.3|21.94|37
1600903500000|2020-09-23 23:25:00|22.33|21.97|22.31|21.95|22.35|21.99|22.3|21.94|35
1600903800000|2020-09-23 23:30:00|22.32|21.96|22.37|22.01|22.37|22.01|22.3|21.94|32
1600904100000|2020-09-23 23:35:00|22.36|22|22.28|21.92|22.36|22|22.24|21.88|35
1600904400000|2020-09-23 23:40:00|22.29|21.93|22.31|21.95|22.32|21.96|22.25|21.89|42
1600904700000|2020-09-23 23:45:00|22.32|21.96|22.3|21.94|22.35|21.99|22.29|21.93|53
1600905000000|2020-09-23 23:50:00|22.31|21.95|22.3|21.94|22.33|21.97|22.27|21.91|28
1600905300000|2020-09-23 23:55:00|22.29|21.93|22.34|21.98|22.34|21.98|22.28|21.92|26
1600905600000|2020-09-24 00:00:00|22.35|21.99|22.19|21.83|22.35|21.99|22.17|21.81|51
1600905900000|2020-09-24 00:05:00|22.18|21.82|22.19|21.83|22.21|21.85|22.14|21.78|56
1600906200000|2020-09-24 00:10:00|22.2|21.84|22.28|21.92|22.28|21.92|22.2|21.84|31
1600906500000|2020-09-24 00:15:00|22.29|21.93|22.41|22.05|22.41|22.05|22.28|21.92|57
1600906800000|2020-09-24 00:20:00|22.42|22.06|22.43|22.07|22.44|22.08|22.4|22.04|26
1600907100000|2020-09-24 00:25:00|22.42|22.06|22.5|22.14|22.5|22.14|22.41|22.05|21
1600907400000|2020-09-24 00:30:00|22.51|22.15|22.49|22.13|22.53|22.17|22.46|22.1|47
1600907700000|2020-09-24 00:35:00|22.48|22.12|22.47|22.11|22.5|22.14|22.44|22.08|39
1600908000000|2020-09-24 00:40:00|22.48|22.12|22.45|22.09|22.48|22.12|22.44|22.08|8
1600908300000|2020-09-24 00:45:00|22.46|22.1|22.45|22.09|22.46|22.1|22.42|22.06|40
1600908600000|2020-09-24 00:50:00|22.44|22.08|22.45|22.09|22.47|22.11|22.44|22.08|32
1600908900000|2020-09-24 00:55:00|22.44|22.08|22.48|22.12|22.49|22.13|22.44|22.08|17
1600909200000|2020-09-24 01:00:00|22.49|22.13|22.47|22.11|22.49|22.13|22.41|22.05|24
1600909500000|2020-09-24 01:05:00|22.48|22.12|22.47|22.11|22.5|22.14|22.47|22.11|16
1600909800000|2020-09-24 01:10:00|22.48|22.12|22.49|22.13|22.49|22.13|22.45|22.09|24
1600910100000|2020-09-24 01:15:00|22.5|22.14|22.49|22.13|22.51|22.15|22.48|22.12|12
1600910400000|2020-09-24 01:20:00|22.48|22.12|22.48|22.12|22.5|22.14|22.47|22.11|19
1600910700000|2020-09-24 01:25:00|22.49|22.13|22.5|22.14|22.51|22.15|22.48|22.12|16
1600911000000|2020-09-24 01:30:00|22.51|22.15|22.51|22.15|22.53|22.17|22.5|22.14|21
1600911300000|2020-09-24 01:35:00|22.52|22.16|22.5|22.14|22.52|22.16|22.5|22.14|11
1600911600000|2020-09-24 01:40:00|22.51|22.15|22.54|22.18|22.54|22.18|22.5|22.14|18
1600911900000|2020-09-24 01:45:00|22.53|22.17|22.55|22.19|22.55|22.19|22.53|22.17|27
1600912200000|2020-09-24 01:50:00|22.56|22.2|22.49|22.13|22.56|22.2|22.49|22.13|22
1600912500000|2020-09-24 01:55:00|22.5|22.14|22.53|22.17|22.55|22.19|22.5|22.14|16
1600912800000|2020-09-24 02:00:00|22.54|22.18|22.51|22.15|22.54|22.18|22.5|22.14|24
1600913100000|2020-09-24 02:05:00|22.52|22.16|22.56|22.2|22.56|22.2|22.5|22.14|21
1600913400000|2020-09-24 02:10:00|22.55|22.19|22.56|22.2|22.56|22.2|22.54|22.18|16
1600913700000|2020-09-24 02:15:00|22.55|22.19|22.57|22.21|22.59|22.23|22.55|22.19|11
1600914000000|2020-09-24 02:20:00|22.56|22.2|22.57|22.21|22.59|22.23|22.56|22.2|36
1600914300000|2020-09-24 02:25:00|22.58|22.22|22.59|22.23|22.61|22.25|22.57|22.21|24
1600914600000|2020-09-24 02:30:00|22.6|22.24|22.58|22.22|22.62|22.26|22.57|22.21|27
1600914900000|2020-09-24 02:35:00|22.57|22.21|22.53|22.17|22.57|22.21|22.52|22.16|19
1600915200000|2020-09-24 02:40:00|22.54|22.18|22.56|22.2|22.56|22.2|22.53|22.17|21
1600915500000|2020-09-24 02:45:00|22.55|22.19|22.53|22.17|22.56|22.2|22.52|22.16|15
1600915800000|2020-09-24 02:50:00|22.54|22.18|22.53|22.17|22.54|22.18|22.5|22.14|16
1600916100000|2020-09-24 02:55:00|22.54|22.18|22.51|22.15|22.54|22.18|22.5|22.14|18
1600916400000|2020-09-24 03:00:00|22.52|22.16|22.52|22.16|22.53|22.17|22.52|22.16|13
1600916700000|2020-09-24 03:05:00|22.53|22.17|22.53|22.17|22.54|22.18|22.52|22.16|21
1600917000000|2020-09-24 03:10:00|22.54|22.18|22.55|22.19|22.56|22.2|22.54|22.18|6
1600917300000|2020-09-24 03:15:00|22.56|22.2|22.56|22.2|22.56|22.2|22.54|22.18|17
1600917600000|2020-09-24 03:20:00|22.57|22.21|22.57|22.21|22.57|22.21|22.55|22.19|19
1600917900000|2020-09-24 03:25:00|22.56|22.2|22.54|22.18|22.58|22.22|22.54|22.18|24
1600918200000|2020-09-24 03:30:00|22.55|22.19|22.56|22.2|22.58|22.22|22.55|22.19|14
1600918500000|2020-09-24 03:35:00|22.57|22.21|22.56|22.2|22.57|22.21|22.56|22.2|6
1600918800000|2020-09-24 03:40:00|22.57|22.21|22.54|22.18|22.58|22.22|22.54|22.18|12
1600919100000|2020-09-24 03:45:00|22.53|22.17|22.55|22.19|22.57|22.21|22.53|22.17|17
1600919400000|2020-09-24 03:50:00|22.56|22.2|22.53|22.17|22.57|22.21|22.53|22.17|12
1600919700000|2020-09-24 03:55:00|22.54|22.18|22.55|22.19|22.56|22.2|22.53|22.17|26
1600920000000|2020-09-24 04:00:00|22.56|22.2|22.53|22.17|22.59|22.23|22.53|22.17|38
1600920300000|2020-09-24 04:05:00|22.54|22.18|22.5|22.14|22.54|22.18|22.5|22.14|21
1600920600000|2020-09-24 04:10:00|22.51|22.15|22.5|22.14|22.52|22.16|22.5|22.14|8
1600920900000|2020-09-24 04:15:00|22.51|22.15|22.52|22.16|22.54|22.18|22.51|22.15|18
1600921200000|2020-09-24 04:20:00|22.53|22.17|22.53|22.17|22.55|22.19|22.51|22.15|17
1600921500000|2020-09-24 04:25:00|22.54|22.18|22.56|22.2|22.56|22.2|22.53|22.17|9
1600921800000|2020-09-24 04:30:00|22.57|22.21|22.52|22.16|22.58|22.22|22.5|22.14|30
1600922100000|2020-09-24 04:35:00|22.53|22.17|22.48|22.12|22.54|22.18|22.48|22.12|35
1600922400000|2020-09-24 04:40:00|22.47|22.11|22.47|22.11|22.48|22.12|22.45|22.09|10
1600922700000|2020-09-24 04:45:00|22.46|22.1|22.45|22.09|22.46|22.1|22.44|22.08|6
1600923000000|2020-09-24 04:50:00|22.44|22.08|22.43|22.07|22.44|22.08|22.41|22.05|10
1600923300000|2020-09-24 04:55:00|22.42|22.06|22.39|22.03|22.43|22.07|22.38|22.02|16
1600923600000|2020-09-24 05:00:00|22.4|22.04|22.44|22.08|22.45|22.09|22.4|22.04|37
1600923900000|2020-09-24 05:05:00|22.43|22.07|22.5|22.14|22.51|22.15|22.43|22.07|24
1600924200000|2020-09-24 05:10:00|22.51|22.15|22.5|22.14|22.51|22.15|22.47|22.11|22
1600924500000|2020-09-24 05:15:00|22.49|22.13|22.47|22.11|22.51|22.15|22.41|22.05|37
1600924800000|2020-09-24 05:20:00|22.48|22.12|22.5|22.14|22.51|22.15|22.41|22.05|62
1600925100000|2020-09-24 05:25:00|22.51|22.15|22.52|22.16|22.55|22.19|22.5|22.14|21
1600925400000|2020-09-24 05:30:00|22.53|22.17|22.52|22.16|22.55|22.19|22.51|22.15|17
1600925700000|2020-09-24 05:35:00|22.51|22.15|22.52|22.16|22.52|22.16|22.51|22.15|8
1600926000000|2020-09-24 05:40:00|22.51|22.15|22.5|22.14|22.53|22.17|22.48|22.12|16
1600926300000|2020-09-24 05:45:00|22.49|22.13|22.5|22.14|22.51|22.15|22.49|22.13|16
1600926600000|2020-09-24 05:50:00|22.49|22.13|22.49|22.13|22.51|22.15|22.48|22.12|15
1600926900000|2020-09-24 05:55:00|22.5|22.14|22.51|22.15|22.52|22.16|22.49|22.13|16
1600927200000|2020-09-24 06:00:00|22.52|22.16|22.58|22.22|22.58|22.22|22.51|22.15|25
1600927500000|2020-09-24 06:05:00|22.57|22.21|22.61|22.25|22.62|22.26|22.56|22.2|23
1600927800000|2020-09-24 06:10:00|22.6|22.24|22.62|22.26|22.62|22.26|22.59|22.23|17
1600928100000|2020-09-24 06:15:00|22.61|22.25|22.62|22.26|22.62|22.26|22.6|22.24|10
1600928400000|2020-09-24 06:20:00|22.63|22.27|22.63|22.27|22.64|22.28|22.61|22.25|13
1600928700000|2020-09-24 06:25:00|22.64|22.28|22.61|22.25|22.65|22.29|22.61|22.25|18
1600929000000|2020-09-24 06:30:00|22.62|22.26|22.55|22.19|22.62|22.26|22.55|22.19|30
1600929300000|2020-09-24 06:35:00|22.56|22.2|22.55|22.19|22.56|22.2|22.52|22.16|26
1600929600000|2020-09-24 06:40:00|22.54|22.18|22.53|22.17|22.55|22.19|22.52|22.16|19
1600929900000|2020-09-24 06:45:00|22.52|22.16|22.51|22.15|22.54|22.18|22.51|22.15|18
1600930200000|2020-09-24 06:50:00|22.52|22.16|22.5|22.14|22.52|22.16|22.5|22.14|9
1600930500000|2020-09-24 06:55:00|22.51|22.15|22.5|22.14|22.51|22.15|22.49|22.13|10
1600930800000|2020-09-24 07:00:00|22.51|22.15|22.51|22.15|22.52|22.16|22.5|22.14|5
1600931100000|2020-09-24 07:05:00|22.52|22.16|22.54|22.18|22.54|22.18|22.5|22.14|27
1600931400000|2020-09-24 07:10:00|22.53|22.17|22.55|22.19|22.57|22.21|22.53|22.17|17
1600931700000|2020-09-24 07:15:00|22.54|22.18|22.58|22.22|22.58|22.22|22.53|22.17|21
1600932000000|2020-09-24 07:20:00|22.57|22.21|22.54|22.18|22.58|22.22|22.54|22.18|18
1600932300000|2020-09-24 07:25:00|22.53|22.17|22.54|22.18|22.55|22.19|22.53|22.17|12
1600932600000|2020-09-24 07:30:00|22.53|22.17|22.57|22.21|22.61|22.25|22.53|22.17|34
1600932900000|2020-09-24 07:35:00|22.56|22.2|22.61|22.25|22.61|22.25|22.56|22.2|16
1600933200000|2020-09-24 07:40:00|22.6|22.24|22.62|22.26|22.62|22.26|22.59|22.23|21
1600933500000|2020-09-24 07:45:00|22.61|22.25|22.61|22.25|22.62|22.26|22.59|22.23|23
1600933800000|2020-09-24 07:50:00|22.62|22.26|22.63|22.27|22.66|22.3|22.6|22.24|20
1600934100000|2020-09-24 07:55:00|22.64|22.28|22.68|22.32|22.7|22.34|22.63|22.27|51
1600934400000|2020-09-24 08:00:00|22.69|22.33|22.63|22.27|22.72|22.36|22.63|22.27|34
1600934700000|2020-09-24 08:05:00|22.64|22.28|22.6|22.24|22.66|22.3|22.57|22.21|39
1600935000000|2020-09-24 08:10:00|22.59|22.23|22.58|22.22|22.6|22.24|22.57|22.21|24
1600935300000|2020-09-24 08:15:00|22.57|22.21|22.55|22.19|22.58|22.22|22.55|22.19|21
1600935600000|2020-09-24 08:20:00|22.54|22.18|22.53|22.17|22.58|22.22|22.52|22.16|23
1600935900000|2020-09-24 08:25:00|22.52|22.16|22.53|22.17|22.55|22.19|22.49|22.13|38
1600936200000|2020-09-24 08:30:00|22.54|22.18|22.53|22.17|22.56|22.2|22.51|22.15|26
1600936500000|2020-09-24 08:35:00|22.54|22.18|22.53|22.17|22.56|22.2|22.53|22.17|12
1600936800000|2020-09-24 08:40:00|22.52|22.16|22.47|22.11|22.52|22.16|22.47|22.11|12
1600937100000|2020-09-24 08:45:00|22.46|22.1|22.39|22.03|22.47|22.11|22.37|22.01|36
1600937400000|2020-09-24 08:50:00|22.4|22.04|22.39|22.03|22.44|22.08|22.38|22.02|32
1600937700000|2020-09-24 08:55:00|22.41|22.05|22.39|22.03|22.42|22.06|22.39|22.03|10
1600938000000|2020-09-24 09:00:00|22.4|22.04|22.42|22.06|22.43|22.07|22.4|22.04|9
1600938300000|2020-09-24 09:05:00|22.43|22.07|22.39|22.03|22.43|22.07|22.39|22.03|7
1600938600000|2020-09-24 09:10:00|22.38|22.02|22.38|22.02|22.39|22.03|22.34|21.98|14
1600938900000|2020-09-24 09:15:00|22.37|22.01|22.38|22.02|22.39|22.03|22.35|21.99|21
1600939200000|2020-09-24 09:20:00|22.39|22.03|22.41|22.05|22.42|22.06|22.39|22.03|13
1600939500000|2020-09-24 09:25:00|22.42|22.06|22.46|22.1|22.46|22.1|22.4|22.04|15
1600939800000|2020-09-24 09:30:00|22.45|22.09|22.4|22.04|22.47|22.11|22.4|22.04|31
1600940100000|2020-09-24 09:35:00|22.41|22.05|22.4|22.04|22.44|22.08|22.39|22.03|29
1600940400000|2020-09-24 09:40:00|22.39|22.03|22.41|22.05|22.42|22.06|22.39|22.03|17
1600940700000|2020-09-24 09:45:00|22.42|22.06|22.44|22.08|22.46|22.1|22.42|22.06|14
1600941000000|2020-09-24 09:50:00|22.45|22.09|22.46|22.1|22.46|22.1|22.43|22.07|22
1600941300000|2020-09-24 09:55:00|22.47|22.11|22.47|22.11|22.51|22.15|22.46|22.1|31
1600941600000|2020-09-24 10:00:00|22.46|22.1|22.44|22.08|22.49|22.13|22.44|22.08|38
1600941900000|2020-09-24 10:05:00|22.45|22.09|22.43|22.07|22.47|22.11|22.43|22.07|19
1600942200000|2020-09-24 10:10:00|22.44|22.08|22.46|22.1|22.48|22.12|22.44|22.08|21
1600942500000|2020-09-24 10:15:00|22.47|22.11|22.45|22.09|22.47|22.11|22.45|22.09|15
1600942800000|2020-09-24 10:20:00|22.46|22.1|22.46|22.1|22.47|22.11|22.45|22.09|5
1600943100000|2020-09-24 10:25:00|22.45|22.09|22.46|22.1|22.47|22.11|22.45|22.09|8
1600943400000|2020-09-24 10:30:00|22.47|22.11|22.46|22.1|22.48|22.12|22.45|22.09|14
1600943700000|2020-09-24 10:35:00|22.45|22.09|22.47|22.11|22.47|22.11|22.44|22.08|18
1600944000000|2020-09-24 10:40:00|22.46|22.1|22.46|22.1|22.48|22.12|22.45|22.09|11
1600944300000|2020-09-24 10:45:00|22.45|22.09|22.46|22.1|22.46|22.1|22.45|22.09|4
1600944600000|2020-09-24 10:50:00|22.45|22.09|22.5|22.14|22.5|22.14|22.44|22.08|12
1600944900000|2020-09-24 10:55:00|22.49|22.13|22.67|22.31|22.69|22.33|22.48|22.12|73
1600945200000|2020-09-24 11:00:00|22.66|22.3|22.87|22.51|22.91|22.55|22.64|22.28|130
1600945500000|2020-09-24 11:05:00|22.86|22.5|22.79|22.43|22.89|22.53|22.76|22.4|136
1600945800000|2020-09-24 11:10:00|22.8|22.44|22.77|22.41|22.81|22.45|22.73|22.37|44
1600946100000|2020-09-24 11:15:00|22.78|22.42|22.76|22.4|22.85|22.49|22.75|22.39|63
1600946400000|2020-09-24 11:20:00|22.75|22.39|22.8|22.44|22.83|22.47|22.73|22.37|48
1600946700000|2020-09-24 11:25:00|22.79|22.43|22.82|22.46|22.82|22.46|22.77|22.41|36
1600947000000|2020-09-24 11:30:00|22.83|22.47|22.8|22.44|22.84|22.48|22.77|22.41|44
1600947300000|2020-09-24 11:35:00|22.79|22.43|22.83|22.47|22.84|22.48|22.79|22.43|33
1600947600000|2020-09-24 11:40:00|22.82|22.46|22.82|22.46|22.84|22.48|22.81|22.45|21
1600947900000|2020-09-24 11:45:00|22.83|22.47|22.88|22.52|22.89|22.53|22.83|22.47|20
1600948200000|2020-09-24 11:50:00|22.87|22.51|22.84|22.48|22.87|22.51|22.82|22.46|30
1600948500000|2020-09-24 11:55:00|22.85|22.49|22.84|22.48|22.85|22.49|22.81|22.45|16
1600948800000|2020-09-24 12:00:00|22.85|22.49|22.78|22.42|22.87|22.51|22.77|22.41|27
1600949100000|2020-09-24 12:05:00|22.79|22.43|22.75|22.39|22.8|22.44|22.74|22.38|33
1600949400000|2020-09-24 12:10:00|22.76|22.4|22.75|22.39|22.77|22.41|22.74|22.38|26
1600949700000|2020-09-24 12:15:00|22.76|22.4|22.79|22.43|22.8|22.44|22.76|22.4|20
1600950000000|2020-09-24 12:20:00|22.8|22.44|22.8|22.44|22.82|22.46|22.79|22.43|23
1600950300000|2020-09-24 12:25:00|22.81|22.45|22.81|22.45|22.84|22.48|22.79|22.43|33
1600950600000|2020-09-24 12:30:00|22.82|22.46|22.75|22.39|22.82|22.46|22.75|22.39|36
1600950900000|2020-09-24 12:35:00|22.74|22.38|22.72|22.36|22.75|22.39|22.72|22.36|22
1600951200000|2020-09-24 12:40:00|22.71|22.35|22.67|22.31|22.73|22.37|22.67|22.31|29
1600951500000|2020-09-24 12:45:00|22.68|22.32|22.69|22.33|22.7|22.34|22.67|22.31|10
1600951800000|2020-09-24 12:50:00|22.7|22.34|22.69|22.33|22.7|22.34|22.68|22.32|16
1600952100000|2020-09-24 12:55:00|22.68|22.32|22.68|22.32|22.69|22.33|22.65|22.29|36
1600952400000|2020-09-24 13:00:00|22.69|22.33|22.7|22.34|22.71|22.35|22.68|22.32|16
1600952700000|2020-09-24 13:05:00|22.69|22.33|22.7|22.34|22.7|22.34|22.67|22.31|21
1600953000000|2020-09-24 13:10:00|22.71|22.35|22.71|22.35|22.72|22.36|22.7|22.34|13
1600953300000|2020-09-24 13:15:00|22.7|22.34|22.66|22.3|22.71|22.35|22.66|22.3|16
1600953600000|2020-09-24 13:20:00|22.67|22.31|22.63|22.27|22.7|22.34|22.63|22.27|33
1600953900000|2020-09-24 13:25:00|22.64|22.28|22.67|22.31|22.67|22.31|22.63|22.27|26
1600954200000|2020-09-24 13:30:00|22.66|22.3|22.61|22.25|22.72|22.36|22.61|22.25|36
1600954500000|2020-09-24 13:35:00|22.62|22.26|22.57|22.21|22.65|22.29|22.55|22.19|40
1600954800000|2020-09-24 13:40:00|22.55|22.19|22.55|22.19|22.58|22.22|22.53|22.17|25
1600955100000|2020-09-24 13:45:00|22.56|22.2|22.65|22.29|22.65|22.29|22.56|22.2|32
1600955400000|2020-09-24 13:50:00|22.64|22.28|22.66|22.3|22.68|22.32|22.61|22.25|28
1600955700000|2020-09-24 13:55:00|22.65|22.29|22.66|22.3|22.67|22.31|22.64|22.28|25
1600956000000|2020-09-24 14:00:00|22.67|22.31|22.72|22.36|22.73|22.37|22.67|22.31|22
1600956300000|2020-09-24 14:05:00|22.73|22.37|22.75|22.39|22.75|22.39|22.71|22.35|44
1600956600000|2020-09-24 14:10:00|22.74|22.38|22.72|22.36|22.75|22.39|22.71|22.35|31
1600956900000|2020-09-24 14:15:00|22.73|22.37|22.73|22.37|22.75|22.39|22.69|22.33|24
1600957200000|2020-09-24 14:20:00|22.72|22.36|22.71|22.35|22.75|22.39|22.7|22.34|30
1600957500000|2020-09-24 14:25:00|22.72|22.36|22.72|22.36|22.73|22.37|22.7|22.34|21
1600957800000|2020-09-24 14:30:00|22.73|22.37|22.66|22.3|22.73|22.37|22.66|22.3|25
1600958100000|2020-09-24 14:35:00|22.67|22.31|22.72|22.36|22.73|22.37|22.66|22.3|24
1600958400000|2020-09-24 14:40:00|22.73|22.37|22.71|22.35|22.74|22.38|22.71|22.35|22
1600958700000|2020-09-24 14:45:00|22.72|22.36|22.74|22.38|22.74|22.38|22.71|22.35|25
1600959000000|2020-09-24 14:50:00|22.73|22.37|22.76|22.4|22.76|22.4|22.72|22.36|10
1600959300000|2020-09-24 14:55:00|22.75|22.39|22.81|22.45|22.82|22.46|22.75|22.39|23
1600959600000|2020-09-24 15:00:00|22.82|22.46|22.78|22.42|22.84|22.48|22.78|22.42|28
1600959900000|2020-09-24 15:05:00|22.79|22.43|22.77|22.41|22.81|22.45|22.76|22.4|17
1600960200000|2020-09-24 15:10:00|22.78|22.42|22.8|22.44|22.8|22.44|22.77|22.41|13
1600960500000|2020-09-24 15:15:00|22.81|22.45|22.8|22.44|22.81|22.45|22.76|22.4|20
1600960800000|2020-09-24 15:20:00|22.81|22.45|22.94|22.58|22.97|22.61|22.81|22.45|78
1600961100000|2020-09-24 15:25:00|22.93|22.57|22.94|22.58|22.99|22.63|22.91|22.55|67
1600961400000|2020-09-24 15:30:00|22.95|22.59|22.95|22.59|22.97|22.61|22.93|22.57|44
1600961700000|2020-09-24 15:35:00|22.96|22.6|22.98|22.62|23.03|22.67|22.96|22.6|61
1600962000000|2020-09-24 15:40:00|22.99|22.63|23.03|22.67|23.03|22.67|22.97|22.61|29
1600962300000|2020-09-24 15:45:00|23.04|22.68|23|22.64|23.1|22.74|23|22.64|71
1600962600000|2020-09-24 15:50:00|22.99|22.63|23|22.64|23.03|22.67|22.99|22.63|20
1600962900000|2020-09-24 15:55:00|22.99|22.63|23.09|22.73|23.1|22.74|22.99|22.63|51
1600963200000|2020-09-24 16:00:00|23.1|22.74|23.23|22.87|23.33|22.97|23.1|22.74|166
1600963500000|2020-09-24 16:05:00|23.22|22.86|23.26|22.9|23.3|22.94|23.22|22.86|64
1600963800000|2020-09-24 16:10:00|23.25|22.89|23.22|22.86|23.29|22.93|23.22|22.86|43
1600964100000|2020-09-24 16:15:00|23.23|22.87|23.18|22.82|23.26|22.9|23.18|22.82|51
1600964400000|2020-09-24 16:20:00|23.17|22.81|23.23|22.87|23.24|22.88|23.17|22.81|60
1600964700000|2020-09-24 16:25:00|23.24|22.88|23.2|22.84|23.25|22.89|23.2|22.84|58
1600965000000|2020-09-24 16:30:00|23.21|22.85|23.18|22.82|23.21|22.85|23.18|22.82|14
1600965300000|2020-09-24 16:35:00|23.19|22.83|23.19|22.83|23.2|22.84|23.18|22.82|17
1600965600000|2020-09-24 16:40:00|23.2|22.84|23.22|22.86|23.22|22.86|23.2|22.84|43
1600965900000|2020-09-24 16:45:00|23.21|22.85|23.22|22.86|23.22|22.86|23.17|22.81|56
1600966200000|2020-09-24 16:50:00|23.23|22.87|23.23|22.87|23.23|22.87|23.19|22.83|39
1600966500000|2020-09-24 16:55:00|23.24|22.88|23.28|22.92|23.3|22.94|23.23|22.87|29
1600966800000|2020-09-24 17:00:00|23.29|22.93|23.26|22.9|23.33|22.97|23.24|22.88|75
1600967100000|2020-09-24 17:05:00|23.25|22.89|23.23|22.87|23.25|22.89|23.21|22.85|18
1600967400000|2020-09-24 17:10:00|23.24|22.88|23.25|22.89|23.26|22.9|23.21|22.85|34
1600967700000|2020-09-24 17:15:00|23.26|22.9|23.26|22.9|23.31|22.95|23.26|22.9|40
1600968000000|2020-09-24 17:20:00|23.27|22.91|23.25|22.89|23.28|22.92|23.25|22.89|7
1600968300000|2020-09-24 17:25:00|23.24|22.88|23.31|22.95|23.34|22.98|23.24|22.88|41
1600968600000|2020-09-24 17:30:00|23.32|22.96|23.32|22.96|23.33|22.97|23.3|22.94|35
1600968900000|2020-09-24 17:35:00|23.33|22.97|23.36|23|23.42|23.06|23.33|22.97|73
1600969200000|2020-09-24 17:40:00|23.37|23.01|23.42|23.06|23.42|23.06|23.37|23.01|45
1600969500000|2020-09-24 17:45:00|23.43|23.07|23.39|23.03|23.46|23.1|23.38|23.02|81
1600969800000|2020-09-24 17:50:00|23.4|23.04|23.36|23|23.4|23.04|23.36|23|21
1600970100000|2020-09-24 17:55:00|23.35|22.99|23.34|22.98|23.37|23.01|23.32|22.96|79
1600970400000|2020-09-24 18:00:00|23.33|22.97|23.38|23.02|23.41|23.05|23.33|22.97|36
1600970700000|2020-09-24 18:05:00|23.37|23.01|23.38|23.02|23.39|23.03|23.36|23|36
1600971000000|2020-09-24 18:10:00|23.37|23.01|23.37|23.01|23.38|23.02|23.35|22.99|31
1600971300000|2020-09-24 18:15:00|23.38|23.02|23.34|22.98|23.38|23.02|23.32|22.96|45
1600971600000|2020-09-24 18:20:00|23.33|22.97|23.3|22.94|23.34|22.98|23.3|22.94|27
1600971900000|2020-09-24 18:25:00|23.29|22.93|23.28|22.92|23.32|22.96|23.28|22.92|14
1600972200000|2020-09-24 18:30:00|23.29|22.93|23.3|22.94|23.33|22.97|23.28|22.92|16
1600972500000|2020-09-24 18:35:00|23.31|22.95|23.32|22.96|23.32|22.96|23.29|22.93|26
1600972800000|2020-09-24 18:40:00|23.31|22.95|23.34|22.98|23.34|22.98|23.31|22.95|22
1600973100000|2020-09-24 18:45:00|23.33|22.97|23.28|22.92|23.34|22.98|23.28|22.92|32
1600973400000|2020-09-24 18:50:00|23.29|22.93|23.29|22.93|23.29|22.93|23.24|22.88|19
1600973700000|2020-09-24 18:55:00|23.3|22.94|23.25|22.89|23.32|22.96|23.24|22.88|31
1600974000000|2020-09-24 19:00:00|23.26|22.9|23.29|22.93|23.32|22.96|23.25|22.89|23
1600974300000|2020-09-24 19:05:00|23.3|22.94|23.3|22.94|23.35|22.99|23.29|22.93|26
1600974600000|2020-09-24 19:10:00|23.31|22.95|23.35|22.99|23.35|22.99|23.3|22.94|38
1600974900000|2020-09-24 19:15:00|23.34|22.98|23.31|22.95|23.35|22.99|23.31|22.95|28
1600975200000|2020-09-24 19:20:00|23.3|22.94|23.23|22.87|23.31|22.95|23.22|22.86|54
1600975500000|2020-09-24 19:25:00|23.24|22.88|23.26|22.9|23.28|22.92|23.23|22.87|31
1600975800000|2020-09-24 19:30:00|23.24|22.88|23.3|22.94|23.3|22.94|23.24|22.88|39
1600976100000|2020-09-24 19:35:00|23.29|22.93|23.32|22.96|23.32|22.96|23.26|22.9|48
1600976400000|2020-09-24 19:40:00|23.31|22.95|23.3|22.94|23.34|22.98|23.29|22.93|37
1600976700000|2020-09-24 19:45:00|23.29|22.93|23.34|22.98|23.36|23|23.29|22.93|34
1600977000000|2020-09-24 19:50:00|23.33|22.97|23.33|22.97|23.34|22.98|23.29|22.93|45
1600977300000|2020-09-24 19:55:00|23.32|22.96|23.35|22.99|23.35|22.99|23.29|22.93|47
1600977600000|2020-09-24 20:00:00|23.34|22.98|23.32|22.96|23.34|22.98|23.3|22.94|38
1600977900000|2020-09-24 20:05:00|23.31|22.95|23.34|22.98|23.35|22.99|23.31|22.95|27
1600978200000|2020-09-24 20:10:00|23.35|22.99|23.37|23.01|23.38|23.02|23.35|22.99|37
1600978500000|2020-09-24 20:15:00|23.38|23.02|23.33|22.97|23.38|23.02|23.32|22.96|88
1600978800000|2020-09-24 20:20:00|23.32|22.96|23.29|22.93|23.32|22.96|23.27|22.91|16
1600979100000|2020-09-24 20:25:00|23.3|22.94|23.3|22.94|23.32|22.96|23.28|22.92|15
1600979400000|2020-09-24 20:30:00|23.29|22.93|23.35|22.99|23.35|22.99|23.29|22.93|28
1600979700000|2020-09-24 20:35:00|23.34|22.98|23.33|22.97|23.35|22.99|23.3|22.94|48
1600980000000|2020-09-24 20:40:00|23.32|22.96|23.31|22.95|23.33|22.97|23.31|22.95|20
1600980300000|2020-09-24 20:45:00|23.32|22.96|23.33|22.97|23.34|22.98|23.31|22.95|16
1600980600000|2020-09-24 20:50:00|23.34|22.98|23.35|22.99|23.36|23|23.33|22.97|9
1600980900000|2020-09-24 20:55:00|23.36|23|23.31|22.95|23.37|23.01|23.31|22.95|36
1600981200000|2020-09-24 21:00:00|23.32|22.96|23.33|22.97|23.34|22.98|23.31|22.95|24
1600981500000|2020-09-24 21:05:00|23.34|22.98|23.36|23|23.41|23.05|23.34|22.98|78
1600981800000|2020-09-24 21:10:00|23.37|23.01|23.37|23.01|23.41|23.05|23.36|23|85
1600982100000|2020-09-24 21:15:00|23.36|23|23.35|22.99|23.37|23.01|23.35|22.99|36
1600982400000|2020-09-24 21:20:00|23.36|23|23.34|22.98|23.36|23|23.33|22.97|29
1600982700000|2020-09-24 21:25:00|23.33|22.97|23.34|22.98|23.34|22.98|23.33|22.97|2
1600983000000|2020-09-24 21:30:00|23.33|22.97|23.35|22.99|23.35|22.99|23.33|22.97|11
1600983300000|2020-09-24 21:35:00|23.36|23|23.37|23.01|23.37|23.01|23.35|22.99|12
1600983600000|2020-09-24 21:40:00|23.36|23|23.37|23.01|23.38|23.02|23.36|23|8
1600983900000|2020-09-24 21:45:00|23.38|23.02|23.39|23.03|23.39|23.03|23.37|23.01|4
1600984200000|2020-09-24 21:50:00|23.4|23.04|23.43|23.07|23.43|23.07|23.39|23.03|16
1600984500000|2020-09-24 21:55:00|23.42|23.06|23.42|23.06|23.43|23.07|23.41|23.05|27
1600984800000|2020-09-24 22:00:00|23.43|23.07|23.34|22.98|23.43|23.07|23.34|22.98|25
1600985100000|2020-09-24 22:05:00|23.35|22.99|23.35|22.99|23.36|23|23.31|22.95|27
1600985400000|2020-09-24 22:10:00|23.36|23|23.36|23|23.37|23.01|23.33|22.97|15
1600985700000|2020-09-24 22:15:00|23.37|23.01|23.4|23.04|23.4|23.04|23.37|23.01|24
1600986000000|2020-09-24 22:20:00|23.41|23.05|23.43|23.07|23.5|23.14|23.41|23.05|100
1600986300000|2020-09-24 22:25:00|23.44|23.08|23.44|23.08|23.45|23.09|23.4|23.04|44
1600986600000|2020-09-24 22:30:00|23.45|23.09|23.4|23.04|23.46|23.1|23.39|23.03|54
1600986900000|2020-09-24 22:35:00|23.39|23.03|23.39|23.03|23.42|23.06|23.38|23.02|17
1600987200000|2020-09-24 22:40:00|23.4|23.04|23.39|23.03|23.43|23.07|23.38|23.02|29
1600987500000|2020-09-24 22:45:00|23.41|23.05|23.42|23.06|23.44|23.08|23.38|23.02|35
1600987800000|2020-09-24 22:50:00|23.43|23.07|23.52|23.16|23.59|23.23|23.42|23.06|107
1600988100000|2020-09-24 22:55:00|23.53|23.17|23.55|23.19|23.57|23.21|23.53|23.17|27
1600988400000|2020-09-24 23:00:00|23.56|23.2|23.51|23.15|23.57|23.21|23.5|23.14|21
1600988700000|2020-09-24 23:05:00|23.5|23.14|23.54|23.18|23.54|23.18|23.48|23.12|33
1600989000000|2020-09-24 23:10:00|23.53|23.17|23.49|23.13|23.54|23.18|23.47|23.11|36
1600989300000|2020-09-24 23:15:00|23.5|23.14|23.49|23.13|23.51|23.15|23.49|23.13|36
1600989600000|2020-09-24 23:20:00|23.5|23.14|23.47|23.11|23.5|23.14|23.47|23.11|22
1600989900000|2020-09-24 23:25:00|23.48|23.12|23.48|23.12|23.51|23.15|23.46|23.1|23
1600990200000|2020-09-24 23:30:00|23.49|23.13|23.47|23.11|23.5|23.14|23.45|23.09|54
1600990500000|2020-09-24 23:35:00|23.46|23.1|23.49|23.13|23.5|23.14|23.45|23.09|20
1600990800000|2020-09-24 23:40:00|23.48|23.12|23.46|23.1|23.49|23.13|23.46|23.1|7
1600991100000|2020-09-24 23:45:00|23.47|23.11|23.47|23.11|23.49|23.13|23.47|23.11|13
1600991400000|2020-09-24 23:50:00|23.46|23.1|23.46|23.1|23.48|23.12|23.46|23.1|9
1600991700000|2020-09-24 23:55:00|23.47|23.11|23.47|23.11|23.47|23.11|23.46|23.1|5
1600992000000|2020-09-25 00:00:00|23.46|23.1|23.54|23.18|23.55|23.19|23.46|23.1|34
1600992300000|2020-09-25 00:05:00|23.53|23.17|23.49|23.13|23.53|23.17|23.49|23.13|15
1600992600000|2020-09-25 00:10:00|23.48|23.12|23.43|23.07|23.48|23.12|23.43|23.07|37
1600992900000|2020-09-25 00:15:00|23.42|23.06|23.45|23.09|23.47|23.11|23.42|23.06|12
1600993200000|2020-09-25 00:20:00|23.46|23.1|23.42|23.06|23.46|23.1|23.41|23.05|25
1600993500000|2020-09-25 00:25:00|23.43|23.07|23.42|23.06|23.44|23.08|23.41|23.05|18
1600993800000|2020-09-25 00:30:00|23.41|23.05|23.4|23.04|23.43|23.07|23.4|23.04|10
1600994100000|2020-09-25 00:35:00|23.39|23.03|23.38|23.02|23.4|23.04|23.38|23.02|20
1600994400000|2020-09-25 00:40:00|23.37|23.01|23.37|23.01|23.38|23.02|23.34|22.98|15
1600994700000|2020-09-25 00:45:00|23.36|23|23.35|22.99|23.37|23.01|23.34|22.98|13
1600995000000|2020-09-25 00:50:00|23.36|23|23.35|22.99|23.36|23|23.34|22.98|10
1600995300000|2020-09-25 00:55:00|23.36|23|23.35|22.99|23.36|23|23.35|22.99|12
1600995600000|2020-09-25 01:00:00|23.36|23|23.41|23.05|23.41|23.05|23.36|23|12
1600995900000|2020-09-25 01:05:00|23.4|23.04|23.4|23.04|23.41|23.05|23.39|23.03|9
1600996200000|2020-09-25 01:10:00|23.39|23.03|23.38|23.02|23.4|23.04|23.38|23.02|6
1600996500000|2020-09-25 01:15:00|23.39|23.03|23.44|23.08|23.44|23.08|23.38|23.02|14
1600996800000|2020-09-25 01:20:00|23.45|23.09|23.43|23.07|23.45|23.09|23.41|23.05|20
1600997100000|2020-09-25 01:25:00|23.44|23.08|23.45|23.09|23.46|23.1|23.44|23.08|18
1600997400000|2020-09-25 01:30:00|23.46|23.1|23.43|23.07|23.46|23.1|23.42|23.06|20
1600997700000|2020-09-25 01:35:00|23.42|23.06|23.4|23.04|23.43|23.07|23.39|23.03|27
1600998000000|2020-09-25 01:40:00|23.39|23.03|23.37|23.01|23.4|23.04|23.36|23|31
1600998300000|2020-09-25 01:45:00|23.38|23.02|23.35|22.99|23.39|23.03|23.34|22.98|23
1600998600000|2020-09-25 01:50:00|23.36|23|23.38|23.02|23.39|23.03|23.36|23|21
1600998900000|2020-09-25 01:55:00|23.39|23.03|23.41|23.05|23.41|23.05|23.39|23.03|19
1600999200000|2020-09-25 02:00:00|23.4|23.04|23.41|23.05|23.42|23.06|23.39|23.03|12
1600999500000|2020-09-25 02:05:00|23.39|23.03|23.41|23.05|23.42|23.06|23.39|23.03|17
1600999800000|2020-09-25 02:10:00|23.4|23.04|23.42|23.06|23.43|23.07|23.4|23.04|23
1601000100000|2020-09-25 02:15:00|23.43|23.07|23.43|23.07|23.43|23.07|23.42|23.06|5
1601000400000|2020-09-25 02:20:00|23.42|23.06|23.42|23.06|23.43|23.07|23.41|23.05|5
1601000700000|2020-09-25 02:25:00|23.41|23.05|23.41|23.05|23.41|23.05|23.39|23.03|5
1601001000000|2020-09-25 02:30:00|23.4|23.04|23.38|23.02|23.4|23.04|23.38|23.02|9
1601001300000|2020-09-25 02:35:00|23.39|23.03|23.43|23.07|23.43|23.07|23.39|23.03|13
1601001600000|2020-09-25 02:40:00|23.42|23.06|23.42|23.06|23.43|23.07|23.39|23.03|19
1601001900000|2020-09-25 02:45:00|23.43|23.07|23.41|23.05|23.43|23.07|23.4|23.04|7
1601002200000|2020-09-25 02:50:00|23.42|23.06|23.44|23.08|23.44|23.08|23.42|23.06|11
1601002500000|2020-09-25 02:55:00|23.45|23.09|23.45|23.09|23.46|23.1|23.44|23.08|21
1601002800000|2020-09-25 03:00:00|23.46|23.1|23.44|23.08|23.46|23.1|23.43|23.07|17
1601003100000|2020-09-25 03:05:00|23.43|23.07|23.43|23.07|23.44|23.08|23.41|23.05|20
1601003400000|2020-09-25 03:10:00|23.44|23.08|23.43|23.07|23.44|23.08|23.42|23.06|16
1601003700000|2020-09-25 03:15:00|23.42|23.06|23.44|23.08|23.44|23.08|23.42|23.06|13
1601004000000|2020-09-25 03:20:00|23.45|23.09|23.45|23.09|23.47|23.11|23.45|23.09|29
1601004300000|2020-09-25 03:25:00|23.46|23.1|23.48|23.12|23.49|23.13|23.45|23.09|21
1601004600000|2020-09-25 03:30:00|23.49|23.13|23.48|23.12|23.49|23.13|23.48|23.12|12
1601004900000|2020-09-25 03:35:00|23.47|23.11|23.43|23.07|23.47|23.11|23.43|23.07|23
1601005200000|2020-09-25 03:40:00|23.44|23.08|23.43|23.07|23.46|23.1|23.43|23.07|28
1601005500000|2020-09-25 03:45:00|23.42|23.06|23.43|23.07|23.45|23.09|23.42|23.06|18
1601005800000|2020-09-25 03:50:00|23.42|23.06|23.42|23.06|23.44|23.08|23.42|23.06|13
1601006100000|2020-09-25 03:55:00|23.43|23.07|23.38|23.02|23.44|23.08|23.35|22.99|38
1601006400000|2020-09-25 04:00:00|23.37|23.01|23.39|23.03|23.39|23.03|23.36|23|13
1601006700000|2020-09-25 04:05:00|23.38|23.02|23.37|23.01|23.38|23.02|23.36|23|30
1601007000000|2020-09-25 04:10:00|23.38|23.02|23.37|23.01|23.38|23.02|23.36|23|16
1601007300000|2020-09-25 04:15:00|23.38|23.02|23.37|23.01|23.39|23.03|23.36|23|16
1601007600000|2020-09-25 04:20:00|23.38|23.02|23.38|23.02|23.4|23.04|23.38|23.02|17
1601007900000|2020-09-25 04:25:00|23.37|23.01|23.39|23.03|23.4|23.04|23.37|23.01|13
1601008200000|2020-09-25 04:30:00|23.4|23.04|23.39|23.03|23.4|23.04|23.39|23.03|6
1601008500000|2020-09-25 04:35:00|23.38|23.02|23.4|23.04|23.4|23.04|23.38|23.02|7
1601008800000|2020-09-25 04:40:00|23.39|23.03|23.41|23.05|23.41|23.05|23.39|23.03|13
1601009100000|2020-09-25 04:45:00|23.4|23.04|23.4|23.04|23.41|23.05|23.4|23.04|25
1601009400000|2020-09-25 04:50:00|23.39|23.03|23.4|23.04|23.4|23.04|23.39|23.03|10
1601009700000|2020-09-25 04:55:00|23.39|23.03|23.37|23.01|23.4|23.04|23.37|23.01|9
1601010000000|2020-09-25 05:00:00|23.36|23|23.33|22.97|23.37|23.01|23.31|22.95|34
1601010300000|2020-09-25 05:05:00|23.32|22.96|23.33|22.97|23.34|22.98|23.32|22.96|12
1601010600000|2020-09-25 05:10:00|23.32|22.96|23.3|22.94|23.34|22.98|23.3|22.94|37
1601010900000|2020-09-25 05:15:00|23.29|22.93|23.39|23.03|23.39|23.03|23.29|22.93|22
1601011200000|2020-09-25 05:20:00|23.4|23.04|23.39|23.03|23.4|23.04|23.39|23.03|12
1601011500000|2020-09-25 05:25:00|23.4|23.04|23.39|23.03|23.42|23.06|23.39|23.03|16
1601011800000|2020-09-25 05:30:00|23.4|23.04|23.4|23.04|23.4|23.04|23.39|23.03|7
1601012100000|2020-09-25 05:35:00|23.39|23.03|23.39|23.03|23.4|23.04|23.37|23.01|15
1601012400000|2020-09-25 05:40:00|23.38|23.02|23.37|23.01|23.38|23.02|23.36|23|20
1601012700000|2020-09-25 05:45:00|23.36|23|23.33|22.97|23.36|23|23.33|22.97|22
1601013000000|2020-09-25 05:50:00|23.32|22.96|23.34|22.98|23.34|22.98|23.31|22.95|27
1601013300000|2020-09-25 05:55:00|23.33|22.97|23.31|22.95|23.33|22.97|23.3|22.94|27
1601013600000|2020-09-25 06:00:00|23.3|22.94|23.31|22.95|23.32|22.96|23.3|22.94|16
1601013900000|2020-09-25 06:05:00|23.3|22.94|23.31|22.95|23.31|22.95|23.29|22.93|10
1601014200000|2020-09-25 06:10:00|23.3|22.94|23.3|22.94|23.31|22.95|23.3|22.94|11
1601014500000|2020-09-25 06:15:00|23.31|22.95|23.28|22.92|23.31|22.95|23.28|22.92|16
1601014800000|2020-09-25 06:20:00|23.27|22.91|23.3|22.94|23.3|22.94|23.24|22.88|32
1601015100000|2020-09-25 06:25:00|23.29|22.93|23.34|22.98|23.35|22.99|23.29|22.93|34
1601015400000|2020-09-25 06:30:00|23.33|22.97|23.32|22.96|23.35|22.99|23.32|22.96|20
1601015700000|2020-09-25 06:35:00|23.31|22.95|23.33|22.97|23.35|22.99|23.31|22.95|15
1601016000000|2020-09-25 06:40:00|23.34|22.98|23.35|22.99|23.36|23|23.33|22.97|10
1601016300000|2020-09-25 06:45:00|23.36|23|23.39|23.03|23.4|23.04|23.36|23|8
1601016600000|2020-09-25 06:50:00|23.38|23.02|23.4|23.04|23.41|23.05|23.36|23|19
1601016900000|2020-09-25 06:55:00|23.39|23.03|23.44|23.08|23.45|23.09|23.39|23.03|22
1601017200000|2020-09-25 07:00:00|23.45|23.09|23.45|23.09|23.46|23.1|23.44|23.08|15
1601017500000|2020-09-25 07:05:00|23.44|23.08|23.44|23.08|23.45|23.09|23.41|23.05|29
1601017800000|2020-09-25 07:10:00|23.43|23.07|23.46|23.1|23.47|23.11|23.43|23.07|16
1601018100000|2020-09-25 07:15:00|23.47|23.11|23.45|23.09|23.47|23.11|23.45|23.09|19
1601018400000|2020-09-25 07:20:00|23.46|23.1|23.48|23.12|23.48|23.12|23.45|23.09|7
1601018700000|2020-09-25 07:25:00|23.47|23.11|23.48|23.12|23.49|23.13|23.47|23.11|18
1601019000000|2020-09-25 07:30:00|23.47|23.11|23.47|23.11|23.48|23.12|23.46|23.1|19
1601019300000|2020-09-25 07:35:00|23.48|23.12|23.5|23.14|23.51|23.15|23.48|23.12|9
1601019600000|2020-09-25 07:40:00|23.51|23.15|23.51|23.15|23.52|23.16|23.5|23.14|21
1601019900000|2020-09-25 07:45:00|23.5|23.14|23.51|23.15|23.51|23.15|23.49|23.13|16
1601020200000|2020-09-25 07:50:00|23.5|23.14|23.49|23.13|23.51|23.15|23.48|23.12|24
1601020500000|2020-09-25 07:55:00|23.48|23.12|23.5|23.14|23.51|23.15|23.48|23.12|17
1601020800000|2020-09-25 08:00:00|23.49|23.13|23.44|23.08|23.49|23.13|23.41|23.05|48
1601021100000|2020-09-25 08:05:00|23.43|23.07|23.4|23.04|23.45|23.09|23.38|23.02|72
1601021400000|2020-09-25 08:10:00|23.39|23.03|23.37|23.01|23.41|23.05|23.35|22.99|62
1601021700000|2020-09-25 08:15:00|23.36|23|23.35|22.99|23.39|23.03|23.35|22.99|17
1601022000000|2020-09-25 08:20:00|23.36|23|23.37|23.01|23.38|23.02|23.35|22.99|20
1601022300000|2020-09-25 08:25:00|23.36|23|23.35|22.99|23.36|23|23.33|22.97|14
1601022600000|2020-09-25 08:30:00|23.34|22.98|23.31|22.95|23.36|23|23.31|22.95|26
1601022900000|2020-09-25 08:35:00|23.3|22.94|23.3|22.94|23.32|22.96|23.29|22.93|21
1601023200000|2020-09-25 08:40:00|23.29|22.93|23.25|22.89|23.3|22.94|23.25|22.89|41
1601023500000|2020-09-25 08:45:00|23.24|22.88|23.23|22.87|23.28|22.92|23.2|22.84|42
1601023800000|2020-09-25 08:50:00|23.22|22.86|23.21|22.85|23.25|22.89|23.2|22.84|41
1601024100000|2020-09-25 08:55:00|23.19|22.83|23.23|22.87|23.23|22.87|23.18|22.82|17
1601024400000|2020-09-25 09:00:00|23.22|22.86|23.29|22.93|23.32|22.96|23.22|22.86|40
1601024700000|2020-09-25 09:05:00|23.3|22.94|23.29|22.93|23.32|22.96|23.29|22.93|28
1601025000000|2020-09-25 09:10:00|23.28|22.92|23.28|22.92|23.31|22.95|23.26|22.9|22
1601025300000|2020-09-25 09:15:00|23.29|22.93|23.28|22.92|23.33|22.97|23.28|22.92|30
1601025600000|2020-09-25 09:20:00|23.26|22.9|23.27|22.91|23.3|22.94|23.23|22.87|42
1601025900000|2020-09-25 09:25:00|23.28|22.92|23.31|22.95|23.31|22.95|23.24|22.88|42
1601026200000|2020-09-25 09:30:00|23.3|22.94|23.27|22.91|23.31|22.95|23.26|22.9|23
1601026500000|2020-09-25 09:35:00|23.26|22.9|23.23|22.87|23.27|22.91|23.23|22.87|12
1601026800000|2020-09-25 09:40:00|23.22|22.86|23.21|22.85|23.22|22.86|23.16|22.8|41
1601027100000|2020-09-25 09:45:00|23.2|22.84|23.22|22.86|23.23|22.87|23.18|22.82|26
1601027400000|2020-09-25 09:50:00|23.21|22.85|23.21|22.85|23.21|22.85|23.17|22.81|29
1601027700000|2020-09-25 09:55:00|23.2|22.84|23.23|22.87|23.23|22.87|23.2|22.84|14
1601028000000|2020-09-25 10:00:00|23.22|22.86|23.24|22.88|23.28|22.92|23.21|22.85|27
1601028300000|2020-09-25 10:05:00|23.25|22.89|23.26|22.9|23.28|22.92|23.24|22.88|20
1601028600000|2020-09-25 10:10:00|23.25|22.89|23.27|22.91|23.27|22.91|23.25|22.89|9
1601028900000|2020-09-25 10:15:00|23.26|22.9|23.27|22.91|23.27|22.91|23.26|22.9|2
1601029200000|2020-09-25 10:20:00|23.28|22.92|23.28|22.92|23.3|22.94|23.27|22.91|19
1601029500000|2020-09-25 10:25:00|23.27|22.91|23.25|22.89|23.28|22.92|23.24|22.88|17
1601029800000|2020-09-25 10:30:00|23.24|22.88|23.25|22.89|23.26|22.9|23.23|22.87|8
1601030100000|2020-09-25 10:35:00|23.26|22.9|23.25|22.89|23.26|22.9|23.24|22.88|14
1601030400000|2020-09-25 10:40:00|23.24|22.88|23.26|22.9|23.26|22.9|23.24|22.88|15
1601030700000|2020-09-25 10:45:00|23.25|22.89|23.24|22.88|23.26|22.9|23.24|22.88|8
1601031000000|2020-09-25 10:50:00|23.25|22.89|23.28|22.92|23.28|22.92|23.24|22.88|14
1601031300000|2020-09-25 10:55:00|23.27|22.91|23.22|22.86|23.27|22.91|23.22|22.86|8
1601031600000|2020-09-25 11:00:00|23.21|22.85|23.23|22.87|23.24|22.88|23.2|22.84|8
1601031900000|2020-09-25 11:05:00|23.22|22.86|23.23|22.87|23.23|22.87|23.19|22.83|16
1601032200000|2020-09-25 11:10:00|23.24|22.88|23.24|22.88|23.29|22.93|23.23|22.87|33
1601032500000|2020-09-25 11:15:00|23.25|22.89|23.31|22.95|23.31|22.95|23.25|22.89|19
1601032800000|2020-09-25 11:20:00|23.32|22.96|23.37|23.01|23.37|23.01|23.31|22.95|30
1601033100000|2020-09-25 11:25:00|23.38|23.02|23.43|23.07|23.45|23.09|23.38|23.02|22
1601033400000|2020-09-25 11:30:00|23.44|23.08|23.59|23.23|23.63|23.27|23.44|23.08|64
1601033700000|2020-09-25 11:35:00|23.58|23.22|23.87|23.51|23.88|23.52|23.58|23.22|169
1601034000000|2020-09-25 11:40:00|23.86|23.5|23.83|23.47|23.93|23.57|23.81|23.45|158
1601034300000|2020-09-25 11:45:00|23.84|23.48|23.89|23.53|23.96|23.6|23.84|23.48|66
1601034600000|2020-09-25 11:50:00|23.9|23.54|24.05|23.69|24.05|23.69|23.88|23.52|65
1601034900000|2020-09-25 11:55:00|24.06|23.7|24.01|23.65|24.1|23.74|23.98|23.62|87
1601035200000|2020-09-25 12:00:00|24|23.64|24.06|23.7|24.07|23.71|23.99|23.63|74
1601035500000|2020-09-25 12:05:00|24.05|23.69|24.2|23.84|24.23|23.87|24.05|23.69|92
1601035800000|2020-09-25 12:10:00|24.19|23.83|24.17|23.81|24.2|23.84|24.15|23.79|35
1601036100000|2020-09-25 12:15:00|24.18|23.82|24.13|23.77|24.23|23.87|24.13|23.77|58
1601036400000|2020-09-25 12:20:00|24.12|23.76|24.12|23.76|24.16|23.8|24.1|23.74|38
1601036700000|2020-09-25 12:25:00|24.11|23.75|24.05|23.69|24.11|23.75|24.05|23.69|57
1601037000000|2020-09-25 12:30:00|24.06|23.7|24.05|23.69|24.11|23.75|24.05|23.69|44
1601037300000|2020-09-25 12:35:00|24.04|23.68|23.95|23.59|24.04|23.68|23.95|23.59|59
1601037600000|2020-09-25 12:40:00|23.96|23.6|24.01|23.65|24.01|23.65|23.96|23.6|18
1601037900000|2020-09-25 12:45:00|24.02|23.66|24.05|23.69|24.1|23.74|24.02|23.66|43
1601038200000|2020-09-25 12:50:00|24.04|23.68|24|23.64|24.05|23.69|24|23.64|17
1601038500000|2020-09-25 12:55:00|23.99|23.63|23.99|23.63|24.03|23.67|23.95|23.59|39
1601038800000|2020-09-25 13:00:00|23.98|23.62|24.04|23.68|24.06|23.7|23.96|23.6|40
1601039100000|2020-09-25 13:05:00|24.03|23.67|24.06|23.7|24.08|23.72|24.03|23.67|26
1601039400000|2020-09-25 13:10:00|24.05|23.69|24|23.64|24.05|23.69|24|23.64|22
1601039700000|2020-09-25 13:15:00|24.01|23.65|24.02|23.66|24.06|23.7|24.01|23.65|24
1601040000000|2020-09-25 13:20:00|24.01|23.65|23.96|23.6|24.01|23.65|23.94|23.58|46
1601040300000|2020-09-25 13:25:00|23.97|23.61|23.94|23.58|24.01|23.65|23.93|23.57|30
1601040600000|2020-09-25 13:30:00|23.95|23.59|23.96|23.6|24.02|23.66|23.94|23.58|43
1601040900000|2020-09-25 13:35:00|23.95|23.59|23.89|23.53|23.99|23.63|23.88|23.52|36
1601041200000|2020-09-25 13:40:00|23.88|23.52|23.89|23.53|23.93|23.57|23.88|23.52|43
1601041500000|2020-09-25 13:45:00|23.9|23.54|23.9|23.54|23.91|23.55|23.87|23.51|47
1601041800000|2020-09-25 13:50:00|23.89|23.53|23.89|23.53|23.9|23.54|23.87|23.51|25
1601042100000|2020-09-25 13:55:00|23.88|23.52|23.87|23.51|23.88|23.52|23.81|23.45|43
1601042400000|2020-09-25 14:00:00|23.88|23.52|23.86|23.5|23.88|23.52|23.85|23.49|49
1601042700000|2020-09-25 14:05:00|23.87|23.51|23.8|23.44|23.87|23.51|23.79|23.43|33
1601043000000|2020-09-25 14:10:00|23.79|23.43|23.74|23.38|23.8|23.44|23.7|23.34|60
1601043300000|2020-09-25 14:15:00|23.73|23.37|23.78|23.42|23.79|23.43|23.72|23.36|28
1601043600000|2020-09-25 14:20:00|23.79|23.43|23.86|23.5|23.86|23.5|23.78|23.42|30
1601043900000|2020-09-25 14:25:00|23.85|23.49|23.89|23.53|23.9|23.54|23.84|23.48|39
1601044200000|2020-09-25 14:30:00|23.88|23.52|23.9|23.54|23.92|23.56|23.84|23.48|29
1601044500000|2020-09-25 14:35:00|23.89|23.53|23.89|23.53|23.91|23.55|23.87|23.51|19
1601044800000|2020-09-25 14:40:00|23.9|23.54|23.89|23.53|23.92|23.56|23.86|23.5|50
1601045100000|2020-09-25 14:45:00|23.88|23.52|23.88|23.52|23.9|23.54|23.88|23.52|15
1601045400000|2020-09-25 14:50:00|23.9|23.54|23.91|23.55|23.92|23.56|23.89|23.53|14
1601045700000|2020-09-25 14:55:00|23.9|23.54|23.9|23.54|23.91|23.55|23.89|23.53|15
1601046000000|2020-09-25 15:00:00|23.91|23.55|23.96|23.6|24.08|23.72|23.91|23.55|83
1601046300000|2020-09-25 15:05:00|23.97|23.61|23.98|23.62|24.03|23.67|23.97|23.61|38
1601046600000|2020-09-25 15:10:00|23.99|23.63|24.05|23.69|24.05|23.69|23.96|23.6|26
1601046900000|2020-09-25 15:15:00|24.04|23.68|24.08|23.72|24.11|23.75|24.01|23.65|40
1601047200000|2020-09-25 15:20:00|24.1|23.74|24.19|23.83|24.19|23.83|24.09|23.73|34
1601047500000|2020-09-25 15:25:00|24.18|23.82|24.34|23.98|24.34|23.98|24.18|23.82|58
1601047800000|2020-09-25 15:30:00|24.33|23.97|24.28|23.92|24.36|24|24.22|23.86|48
1601048100000|2020-09-25 15:35:00|24.27|23.91|24.28|23.92|24.29|23.93|24.23|23.87|29
1601048400000|2020-09-25 15:40:00|24.29|23.93|24.23|23.87|24.3|23.94|24.19|23.83|83
1601048700000|2020-09-25 15:45:00|24.24|23.88|24.15|23.79|24.24|23.88|24.14|23.78|34
1601049000000|2020-09-25 15:50:00|24.16|23.8|24.18|23.82|24.21|23.85|24.16|23.8|19
1601049300000|2020-09-25 15:55:00|24.17|23.81|24.2|23.84|24.2|23.84|24.15|23.79|39
1601049600000|2020-09-25 16:00:00|24.21|23.85|24.18|23.82|24.24|23.88|24.14|23.78|41
1601049900000|2020-09-25 16:05:00|24.19|23.83|24.27|23.91|24.32|23.96|24.19|23.83|56
1601050200000|2020-09-25 16:10:00|24.26|23.9|24.21|23.85|24.28|23.92|24.2|23.84|40
1601050500000|2020-09-25 16:15:00|24.2|23.84|24.15|23.79|24.22|23.86|24.15|23.79|43
1601050800000|2020-09-25 16:20:00|24.16|23.8|24.17|23.81|24.18|23.82|24.15|23.79|26
1601051100000|2020-09-25 16:25:00|24.16|23.8|24.14|23.78|24.17|23.81|24.13|23.77|25
1601051400000|2020-09-25 16:30:00|24.15|23.79|24.1|23.74|24.15|23.79|24.1|23.74|12
1601051700000|2020-09-25 16:35:00|24.09|23.73|24.09|23.73|24.11|23.75|24.07|23.71|27
1601052000000|2020-09-25 16:40:00|24.1|23.74|24.11|23.75|24.12|23.76|24.1|23.74|16
1601052300000|2020-09-25 16:45:00|24.12|23.76|24.13|23.77|24.15|23.79|24.11|23.75|8
1601052600000|2020-09-25 16:50:00|24.12|23.76|24.1|23.74|24.13|23.77|24.1|23.74|7
1601052900000|2020-09-25 16:55:00|24.11|23.75|24.16|23.8|24.16|23.8|24.11|23.75|13
1601053200000|2020-09-25 17:00:00|24.15|23.79|24.16|23.8|24.16|23.8|24.11|23.75|21
1601053500000|2020-09-25 17:05:00|24.15|23.79|24.16|23.8|24.17|23.81|24.13|23.77|14
1601053800000|2020-09-25 17:10:00|24.15|23.79|24.18|23.82|24.21|23.85|24.13|23.77|38
1601054100000|2020-09-25 17:15:00|24.19|23.83|24.19|23.83|24.2|23.84|24.18|23.82|15
1601054400000|2020-09-25 17:20:00|24.2|23.84|24.21|23.85|24.22|23.86|24.19|23.83|20
1601054700000|2020-09-25 17:25:00|24.22|23.86|24.18|23.82|24.22|23.86|24.18|23.82|26
1601055000000|2020-09-25 17:30:00|24.19|23.83|24.21|23.85|24.22|23.86|24.19|23.83|29
1601055300000|2020-09-25 17:35:00|24.2|23.84|24.18|23.82|24.21|23.85|24.17|23.81|9
1601055600000|2020-09-25 17:40:00|24.19|23.83|24.29|23.93|24.29|23.93|24.19|23.83|30
1601055900000|2020-09-25 17:45:00|24.3|23.94|24.25|23.89|24.3|23.94|24.25|23.89|56
1601056200000|2020-09-25 17:50:00|24.26|23.9|24.28|23.92|24.28|23.92|24.24|23.88|23
1601056500000|2020-09-25 17:55:00|24.29|23.93|24.34|23.98|24.36|24|24.28|23.92|35
1601056800000|2020-09-25 18:00:00|24.33|23.97|24.41|24.05|24.42|24.06|24.33|23.97|19
1601057100000|2020-09-25 18:05:00|24.42|24.06|24.43|24.07|24.46|24.1|24.39|24.03|47
1601057400000|2020-09-25 18:10:00|24.44|24.08|24.45|24.09|24.46|24.1|24.41|24.05|34
1601057700000|2020-09-25 18:15:00|24.46|24.1|24.4|24.04|24.46|24.1|24.39|24.03|42
1601058000000|2020-09-25 18:20:00|24.39|24.03|24.38|24.02|24.42|24.06|24.37|24.01|19
1601058300000|2020-09-25 18:25:00|24.39|24.03|24.41|24.05|24.41|24.05|24.37|24.01|26
1601058600000|2020-09-25 18:30:00|24.42|24.06|24.42|24.06|24.42|24.06|24.39|24.03|15
1601058900000|2020-09-25 18:35:00|24.43|24.07|24.42|24.06|24.43|24.07|24.42|24.06|8
1601059200000|2020-09-25 18:40:00|24.41|24.05|24.39|24.03|24.44|24.08|24.36|24|78
1601059500000|2020-09-25 18:45:00|24.38|24.02|24.45|24.09|24.45|24.09|24.38|24.02|20
1601059800000|2020-09-25 18:50:00|24.44|24.08|24.51|24.15|24.51|24.15|24.42|24.06|42
1601060100000|2020-09-25 18:55:00|24.5|24.14|24.49|24.13|24.5|24.14|24.44|24.08|36
1601060400000|2020-09-25 19:00:00|24.5|24.14|24.45|24.09|24.52|24.16|24.45|24.09|36
1601060700000|2020-09-25 19:05:00|24.44|24.08|24.49|24.13|24.49|24.13|24.4|24.04|21
1601061000000|2020-09-25 19:10:00|24.5|24.14|24.44|24.08|24.5|24.14|24.42|24.06|20
1601061300000|2020-09-25 19:15:00|24.45|24.09|24.53|24.17|24.53|24.17|24.44|24.08|17
1601061600000|2020-09-25 19:20:00|24.52|24.16|24.58|24.22|24.58|24.22|24.52|24.16|51
1601061900000|2020-09-25 19:25:00|24.59|24.23|24.65|24.29|24.66|24.3|24.59|24.23|48
1601062200000|2020-09-25 19:30:00|24.64|24.28|24.62|24.26|24.66|24.3|24.62|24.26|58
1601062500000|2020-09-25 19:35:00|24.63|24.27|24.53|24.17|24.63|24.27|24.52|24.16|34
1601062800000|2020-09-25 19:40:00|24.54|24.18|24.56|24.2|24.58|24.22|24.54|24.18|29
1601063100000|2020-09-25 19:45:00|24.57|24.21|24.6|24.24|24.6|24.24|24.56|24.2|25
1601063400000|2020-09-25 19:50:00|24.59|24.23|24.59|24.23|24.61|24.25|24.57|24.21|37
1601063700000|2020-09-25 19:55:00|24.6|24.24|24.55|24.19|24.61|24.25|24.55|24.19|59
1601064000000|2020-09-25 20:00:00|24.56|24.2|24.63|24.27|24.63|24.27|24.56|24.2|46
1601064300000|2020-09-25 20:05:00|24.62|24.26|24.57|24.21|24.62|24.26|24.55|24.19|28
1601064600000|2020-09-25 20:10:00|24.56|24.2|24.53|24.17|24.58|24.22|24.53|24.17|26
1601064900000|2020-09-25 20:15:00|24.54|24.18|24.56|24.2|24.58|24.22|24.53|24.17|19
1601065200000|2020-09-25 20:20:00|24.57|24.21|24.59|24.23|24.6|24.24|24.56|24.2|23
1601065500000|2020-09-25 20:25:00|24.58|24.22|24.58|24.22|24.61|24.25|24.57|24.21|25
1601065800000|2020-09-25 20:30:00|24.59|24.23|24.55|24.19|24.62|24.26|24.55|24.19|31
1601066100000|2020-09-25 20:35:00|24.56|24.2|24.48|24.12|24.56|24.2|24.48|24.12|27
1601066400000|2020-09-25 20:40:00|24.49|24.13|24.5|24.14|24.55|24.19|24.49|24.13|31
1601066700000|2020-09-25 20:45:00|24.49|24.13|24.48|24.12|24.5|24.14|24.46|24.1|31
1601067000000|2020-09-25 20:50:00|24.49|24.13|24.44|24.08|24.49|24.13|24.43|24.07|42
1601067300000|2020-09-25 20:55:00|24.45|24.09|24.43|24.07|24.46|24.1|24.43|24.07|19
1601103600000|2020-09-26 07:00:00|24.53|24.17|24.53|24.17|24.53|24.17|24.52|24.16|5
1601103900000|2020-09-26 07:05:00|24.52|24.16|24.52|24.16|24.53|24.17|24.5|24.14|19
1601104200000|2020-09-26 07:10:00|24.51|24.15|24.51|24.15|24.52|24.16|24.5|24.14|15
1601104500000|2020-09-26 07:15:00|24.52|24.16|24.52|24.16|24.52|24.16|24.51|24.15|3
1601104800000|2020-09-26 07:20:00|24.51|24.15|24.49|24.13|24.52|24.16|24.48|24.12|7
1601105100000|2020-09-26 07:25:00|24.48|24.12|24.47|24.11|24.49|24.13|24.47|24.11|20
1601105400000|2020-09-26 07:30:00|24.48|24.12|24.46|24.1|24.48|24.12|24.46|24.1|35
1601105700000|2020-09-26 07:35:00|24.45|24.09|24.42|24.06|24.45|24.09|24.4|24.04|18
1601106000000|2020-09-26 07:40:00|24.41|24.05|24.36|24|24.41|24.05|24.35|23.99|21
1601106300000|2020-09-26 07:45:00|24.35|23.99|24.38|24.02|24.38|24.02|24.35|23.99|38
1601106600000|2020-09-26 07:50:00|24.37|24.01|24.37|24.01|24.38|24.02|24.35|23.99|19
1601106900000|2020-09-26 07:55:00|24.36|24|24.36|24|24.38|24.02|24.35|23.99|19
1601107200000|2020-09-26 08:00:00|24.37|24.01|24.34|23.98|24.37|24.01|24.32|23.96|28
1601107500000|2020-09-26 08:05:00|24.33|23.97|24.34|23.98|24.36|24|24.33|23.97|10
1601107800000|2020-09-26 08:10:00|24.33|23.97|24.39|24.03|24.4|24.04|24.33|23.97|35
1601108100000|2020-09-26 08:15:00|24.4|24.04|24.36|24|24.4|24.04|24.35|23.99|30
1601108400000|2020-09-26 08:20:00|24.35|23.99|24.33|23.97|24.36|24|24.31|23.95|35
1601108700000|2020-09-26 08:25:00|24.32|23.96|24.34|23.98|24.36|24|24.31|23.95|29
1601109000000|2020-09-26 08:30:00|24.33|23.97|24.31|23.95|24.33|23.97|24.29|23.93|17
1601109300000|2020-09-26 08:35:00|24.3|23.94|24.3|23.94|24.32|23.96|24.3|23.94|11
1601109600000|2020-09-26 08:40:00|24.31|23.95|24.22|23.86|24.31|23.95|24.22|23.86|32
1601109900000|2020-09-26 08:45:00|24.21|23.85|24.27|23.91|24.31|23.95|24.21|23.85|21
1601110200000|2020-09-26 08:50:00|24.28|23.92|24.27|23.91|24.28|23.92|24.25|23.89|32
1601110500000|2020-09-26 08:55:00|24.28|23.92|24.26|23.9|24.28|23.92|24.24|23.88|21
1601110800000|2020-09-26 09:00:00|24.27|23.91|24.34|23.98|24.34|23.98|24.26|23.9|26
1601111100000|2020-09-26 09:05:00|24.33|23.97|24.32|23.96|24.33|23.97|24.29|23.93|26
1601111400000|2020-09-26 09:10:00|24.31|23.95|24.27|23.91|24.32|23.96|24.27|23.91|21
1601111700000|2020-09-26 09:15:00|24.28|23.92|24.28|23.92|24.28|23.92|24.26|23.9|7
1601112000000|2020-09-26 09:20:00|24.27|23.91|24.27|23.91|24.28|23.92|24.27|23.91|13
1601112300000|2020-09-26 09:25:00|24.26|23.9|24.29|23.93|24.31|23.95|24.26|23.9|26
1601112600000|2020-09-26 09:30:00|24.3|23.94|24.33|23.97|24.33|23.97|24.3|23.94|20
1601112900000|2020-09-26 09:35:00|24.32|23.96|24.32|23.96|24.33|23.97|24.31|23.95|25
1601113200000|2020-09-26 09:40:00|24.31|23.95|24.31|23.95|24.32|23.96|24.3|23.94|15
1601113500000|2020-09-26 09:45:00|24.3|23.94|24.3|23.94|24.32|23.96|24.28|23.92|51
1601113800000|2020-09-26 09:50:00|24.29|23.93|24.26|23.9|24.3|23.94|24.26|23.9|20
1601114100000|2020-09-26 09:55:00|24.25|23.89|24.25|23.89|24.26|23.9|24.25|23.89|7
1601114400000|2020-09-26 10:00:00|24.24|23.88|24.23|23.87|24.25|23.89|24.23|23.87|12
1601114700000|2020-09-26 10:05:00|24.22|23.86|24.22|23.86|24.23|23.87|24.21|23.85|19
1601115000000|2020-09-26 10:10:00|24.21|23.85|24.18|23.82|24.21|23.85|24.17|23.81|16
1601115300000|2020-09-26 10:15:00|24.17|23.81|24.12|23.76|24.18|23.82|24.12|23.76|20
1601115600000|2020-09-26 10:20:00|24.11|23.75|24.08|23.72|24.11|23.75|24.05|23.69|23
1601115900000|2020-09-26 10:25:00|24.09|23.73|24.1|23.74|24.1|23.74|24.07|23.71|16
1601116200000|2020-09-26 10:30:00|24.11|23.75|24.13|23.77|24.18|23.82|24.11|23.75|33
1601116500000|2020-09-26 10:35:00|24.12|23.76|24.22|23.86|24.22|23.86|24.12|23.76|53
1601116800000|2020-09-26 10:40:00|24.23|23.87|24.21|23.85|24.24|23.88|24.2|23.84|37
1601117100000|2020-09-26 10:45:00|24.22|23.86|24.27|23.91|24.28|23.92|24.21|23.85|32
1601117400000|2020-09-26 10:50:00|24.28|23.92|24.26|23.9|24.28|23.92|24.24|23.88|29
1601117700000|2020-09-26 10:55:00|24.25|23.89|24.26|23.9|24.28|23.92|24.23|23.87|27
1601118000000|2020-09-26 11:00:00|24.25|23.89|24.24|23.88|24.25|23.89|24.23|23.87|30
1601118300000|2020-09-26 11:05:00|24.23|23.87|24.25|23.89|24.26|23.9|24.23|23.87|21
1601118600000|2020-09-26 11:10:00|24.26|23.9|24.28|23.92|24.28|23.92|24.25|23.89|27
1601118900000|2020-09-26 11:15:00|24.27|23.91|24.26|23.9|24.28|23.92|24.26|23.9|20
1601119200000|2020-09-26 11:20:00|24.27|23.91|24.3|23.94|24.3|23.94|24.27|23.91|11
1601119500000|2020-09-26 11:25:00|24.29|23.93|24.31|23.95|24.31|23.95|24.28|23.92|27
1601119800000|2020-09-26 11:30:00|24.3|23.94|24.32|23.96|24.32|23.96|24.29|23.93|25
1601120100000|2020-09-26 11:35:00|24.33|23.97|24.31|23.95|24.33|23.97|24.3|23.94|23
1601120400000|2020-09-26 11:40:00|24.3|23.94|24.27|23.91|24.3|23.94|24.27|23.91|16
1601120700000|2020-09-26 11:45:00|24.28|23.92|24.29|23.93|24.29|23.93|24.27|23.91|14
1601121000000|2020-09-26 11:50:00|24.28|23.92|24.29|23.93|24.29|23.93|24.27|23.91|44
1601121300000|2020-09-26 11:55:00|24.3|23.94|24.29|23.93|24.32|23.96|24.29|23.93|34
1601121600000|2020-09-26 12:00:00|24.28|23.92|24.27|23.91|24.28|23.92|24.25|23.89|26
1601121900000|2020-09-26 12:05:00|24.28|23.92|24.2|23.84|24.29|23.93|24.2|23.84|50
1601122200000|2020-09-26 12:10:00|24.19|23.83|24.17|23.81|24.2|23.84|24.16|23.8|27
1601122500000|2020-09-26 12:15:00|24.18|23.82|24.19|23.83|24.19|23.83|24.14|23.78|22
1601122800000|2020-09-26 12:20:00|24.2|23.84|24.21|23.85|24.21|23.85|24.18|23.82|26
1601123100000|2020-09-26 12:25:00|24.2|23.84|24.18|23.82|24.21|23.85|24.18|23.82|21
1601123400000|2020-09-26 12:30:00|24.17|23.81|24.13|23.77|24.18|23.82|24.13|23.77|17
1601123700000|2020-09-26 12:35:00|24.14|23.78|24.12|23.76|24.14|23.78|24.1|23.74|25
1601124000000|2020-09-26 12:40:00|24.11|23.75|24.1|23.74|24.12|23.76|24.09|23.73|6
1601124300000|2020-09-26 12:45:00|24.09|23.73|24.13|23.77|24.14|23.78|24.07|23.71|29
1601124600000|2020-09-26 12:50:00|24.12|23.76|24.15|23.79|24.15|23.79|24.1|23.74|20
1601124900000|2020-09-26 12:55:00|24.14|23.78|24.14|23.78|24.16|23.8|24.13|23.77|15
1601125200000|2020-09-26 13:00:00|24.13|23.77|24.11|23.75|24.13|23.77|24.08|23.72|25
1601125500000|2020-09-26 13:05:00|24.1|23.74|24.06|23.7|24.11|23.75|24.06|23.7|15
1601125800000|2020-09-26 13:10:00|24.07|23.71|24.05|23.69|24.09|23.73|24.05|23.69|15
1601126100000|2020-09-26 13:15:00|24.06|23.7|24.11|23.75|24.13|23.77|24.05|23.69|34
1601126400000|2020-09-26 13:20:00|24.12|23.76|24.14|23.78|24.16|23.8|24.11|23.75|25
1601126700000|2020-09-26 13:25:00|24.13|23.77|24.14|23.78|24.16|23.8|24.13|23.77|18
1601127000000|2020-09-26 13:30:00|24.15|23.79|24.14|23.78|24.17|23.81|24.12|23.76|14
1601127300000|2020-09-26 13:35:00|24.13|23.77|24.12|23.76|24.14|23.78|24.12|23.76|14
1601127600000|2020-09-26 13:40:00|24.13|23.77|24.11|23.75|24.14|23.78|24.08|23.72|31
1601127900000|2020-09-26 13:45:00|24.1|23.74|24.14|23.78|24.14|23.78|24.09|23.73|25
1601128200000|2020-09-26 13:50:00|24.13|23.77|24.02|23.66|24.13|23.77|24.02|23.66|15
1601128500000|2020-09-26 13:55:00|24.01|23.65|24.02|23.66|24.06|23.7|24.01|23.65|36
1601128800000|2020-09-26 14:00:00|24.01|23.65|24.09|23.73|24.09|23.73|23.98|23.62|43
1601129100000|2020-09-26 14:05:00|24.1|23.74|24.11|23.75|24.11|23.75|24.07|23.71|38
1601129400000|2020-09-26 14:10:00|24.12|23.76|24.21|23.85|24.21|23.85|24.12|23.76|36
1601129700000|2020-09-26 14:15:00|24.2|23.84|24.19|23.83|24.27|23.91|24.19|23.83|35
1601130000000|2020-09-26 14:20:00|24.18|23.82|24.21|23.85|24.23|23.87|24.16|23.8|47
1601130300000|2020-09-26 14:25:00|24.22|23.86|24.31|23.95|24.32|23.96|24.22|23.86|34
1601130600000|2020-09-26 14:30:00|24.32|23.96|24.27|23.91|24.32|23.96|24.26|23.9|34
1601130900000|2020-09-26 14:35:00|24.26|23.9|24.28|23.92|24.31|23.95|24.26|23.9|17
1601131200000|2020-09-26 14:40:00|24.27|23.91|24.29|23.93|24.31|23.95|24.24|23.88|63
1601131500000|2020-09-26 14:45:00|24.28|23.92|24.28|23.92|24.29|23.93|24.26|23.9|31
1601131800000|2020-09-26 14:50:00|24.27|23.91|24.24|23.88|24.29|23.93|24.24|23.88|14
1601132100000|2020-09-26 14:55:00|24.25|23.89|24.24|23.88|24.29|23.93|24.23|23.87|44
1601132400000|2020-09-26 15:00:00|24.25|23.89|24.25|23.89|24.28|23.92|24.24|23.88|27
1601132700000|2020-09-26 15:05:00|24.24|23.88|24.24|23.88|24.25|23.89|24.23|23.87|5
1601133000000|2020-09-26 15:10:00|24.25|23.89|24.25|23.89|24.26|23.9|24.24|23.88|17
1601133300000|2020-09-26 15:15:00|24.26|23.9|24.28|23.92|24.28|23.92|24.24|23.88|25
1601133600000|2020-09-26 15:20:00|24.29|23.93|24.32|23.96|24.33|23.97|24.28|23.92|32
1601133900000|2020-09-26 15:25:00|24.33|23.97|24.35|23.99|24.39|24.03|24.32|23.96|59
1601134200000|2020-09-26 15:30:00|24.36|24|24.45|24.09|24.45|24.09|24.36|24|38
1601134500000|2020-09-26 15:35:00|24.46|24.1|24.39|24.03|24.46|24.1|24.39|24.03|36
1601134800000|2020-09-26 15:40:00|24.4|24.04|24.34|23.98|24.4|24.04|24.34|23.98|19
1601135100000|2020-09-26 15:45:00|24.35|23.99|24.32|23.96|24.37|24.01|24.32|23.96|18
1601135400000|2020-09-26 15:50:00|24.33|23.97|24.35|23.99|24.37|24.01|24.33|23.97|21
1601135700000|2020-09-26 15:55:00|24.36|24|24.36|24|24.37|24.01|24.35|23.99|25
1601136000000|2020-09-26 16:00:00|24.37|24.01|24.36|24|24.37|24.01|24.3|23.94|65
1601136300000|2020-09-26 16:05:00|24.37|24.01|24.32|23.96|24.38|24.02|24.31|23.95|57
1601136600000|2020-09-26 16:10:00|24.31|23.95|24.3|23.94|24.32|23.96|24.27|23.91|26
1601136900000|2020-09-26 16:15:00|24.31|23.95|24.32|23.96|24.32|23.96|24.27|23.91|36
1601137200000|2020-09-26 16:20:00|24.33|23.97|24.34|23.98|24.38|24.02|24.3|23.94|50
1601137500000|2020-09-26 16:25:00|24.35|23.99|24.41|24.05|24.42|24.06|24.35|23.99|45
1601137800000|2020-09-26 16:30:00|24.4|24.04|24.46|24.1|24.47|24.11|24.4|24.04|66
1601138100000|2020-09-26 16:35:00|24.47|24.11|24.47|24.11|24.51|24.15|24.46|24.1|98
1601138400000|2020-09-26 16:40:00|24.46|24.1|24.49|24.13|24.5|24.14|24.44|24.08|30
1601138700000|2020-09-26 16:45:00|24.5|24.14|24.49|24.13|24.51|24.15|24.43|24.07|46
1601139000000|2020-09-26 16:50:00|24.48|24.12|24.5|24.14|24.5|24.14|24.45|24.09|37
1601139300000|2020-09-26 16:55:00|24.49|24.13|24.48|24.12|24.51|24.15|24.48|24.12|14
1601139600000|2020-09-26 17:00:00|24.47|24.11|24.48|24.12|24.49|24.13|24.46|24.1|22
1601139900000|2020-09-26 17:05:00|24.47|24.11|24.47|24.11|24.49|24.13|24.47|24.11|13
1601140200000|2020-09-26 17:10:00|24.46|24.1|24.43|24.07|24.46|24.1|24.43|24.07|16
1601140500000|2020-09-26 17:15:00|24.42|24.06|24.44|24.08|24.47|24.11|24.42|24.06|23
1601140800000|2020-09-26 17:20:00|24.45|24.09|24.46|24.1|24.48|24.12|24.43|24.07|34
1601141100000|2020-09-26 17:25:00|24.47|24.11|24.48|24.12|24.48|24.12|24.46|24.1|14
1601141400000|2020-09-26 17:30:00|24.49|24.13|24.45|24.09|24.49|24.13|24.45|24.09|13
1601141700000|2020-09-26 17:35:00|24.44|24.08|24.41|24.05|24.44|24.08|24.4|24.04|24
1601142000000|2020-09-26 17:40:00|24.4|24.04|24.4|24.04|24.45|24.09|24.39|24.03|31
1601142300000|2020-09-26 17:45:00|24.39|24.03|24.39|24.03|24.4|24.04|24.37|24.01|27
1601142600000|2020-09-26 17:50:00|24.38|24.02|24.4|24.04|24.4|24.04|24.36|24|31
1601142900000|2020-09-26 17:55:00|24.39|24.03|24.4|24.04|24.41|24.05|24.37|24.01|34
1601143200000|2020-09-26 18:00:00|24.41|24.05|24.4|24.04|24.44|24.08|24.4|24.04|40
1601143500000|2020-09-26 18:05:00|24.41|24.05|24.34|23.98|24.41|24.05|24.33|23.97|40
1601143800000|2020-09-26 18:10:00|24.33|23.97|24.33|23.97|24.37|24.01|24.31|23.95|37
1601144100000|2020-09-26 18:15:00|24.32|23.96|24.36|24|24.36|24|24.32|23.96|31
1601144400000|2020-09-26 18:20:00|24.35|23.99|24.35|23.99|24.36|24|24.33|23.97|15
1601144700000|2020-09-26 18:25:00|24.36|24|24.34|23.98|24.36|24|24.33|23.97|25
1601145000000|2020-09-26 18:30:00|24.35|23.99|24.33|23.97|24.35|23.99|24.33|23.97|11
1601145300000|2020-09-26 18:35:00|24.34|23.98|24.34|23.98|24.36|24|24.33|23.97|31
1601145600000|2020-09-26 18:40:00|24.33|23.97|24.3|23.94|24.34|23.98|24.29|23.93|32
1601145900000|2020-09-26 18:45:00|24.31|23.95|24.33|23.97|24.33|23.97|24.3|23.94|21
1601146200000|2020-09-26 18:50:00|24.32|23.96|24.32|23.96|24.33|23.97|24.3|23.94|45
1601146500000|2020-09-26 18:55:00|24.31|23.95|24.32|23.96|24.33|23.97|24.31|23.95|18
1601146800000|2020-09-26 19:00:00|24.33|23.97|24.31|23.95|24.33|23.97|24.3|23.94|23
1601147100000|2020-09-26 19:05:00|24.32|23.96|24.32|23.96|24.33|23.97|24.31|23.95|13
1601147400000|2020-09-26 19:10:00|24.33|23.97|24.33|23.97|24.35|23.99|24.33|23.97|22
1601147700000|2020-09-26 19:15:00|24.32|23.96|24.32|23.96|24.33|23.97|24.29|23.93|53
1601148000000|2020-09-26 19:20:00|24.33|23.97|24.32|23.96|24.33|23.97|24.3|23.94|40
1601148300000|2020-09-26 19:25:00|24.31|23.95|24.34|23.98|24.35|23.99|24.31|23.95|32
1601148600000|2020-09-26 19:30:00|24.33|23.97|24.34|23.98|24.35|23.99|24.32|23.96|14
1601148900000|2020-09-26 19:35:00|24.33|23.97|24.34|23.98|24.34|23.98|24.31|23.95|16
1601149200000|2020-09-26 19:40:00|24.33|23.97|24.34|23.98|24.35|23.99|24.32|23.96|20
1601149500000|2020-09-26 19:45:00|24.35|23.99|24.33|23.97|24.35|23.99|24.32|23.96|39
1601149800000|2020-09-26 19:50:00|24.32|23.96|24.32|23.96|24.34|23.98|24.32|23.96|19
1601150100000|2020-09-26 19:55:00|24.31|23.95|24.34|23.98|24.35|23.99|24.31|23.95|34
1601150400000|2020-09-26 20:00:00|24.33|23.97|24.35|23.99|24.35|23.99|24.33|23.97|29
1601150700000|2020-09-26 20:05:00|24.36|24|24.33|23.97|24.36|24|24.32|23.96|26
1601151000000|2020-09-26 20:10:00|24.32|23.96|24.33|23.97|24.34|23.98|24.32|23.96|24
1601151300000|2020-09-26 20:15:00|24.34|23.98|24.34|23.98|24.34|23.98|24.33|23.97|17
1601151600000|2020-09-26 20:20:00|24.33|23.97|24.31|23.95|24.34|23.98|24.31|23.95|39
1601151900000|2020-09-26 20:25:00|24.32|23.96|24.33|23.97|24.33|23.97|24.31|23.95|16
1601152200000|2020-09-26 20:30:00|24.32|23.96|24.33|23.97|24.34|23.98|24.32|23.96|20
1601152500000|2020-09-26 20:35:00|24.34|23.98|24.35|23.99|24.36|24|24.34|23.98|8
1601152800000|2020-09-26 20:40:00|24.36|24|24.35|23.99|24.37|24.01|24.34|23.98|32
1601153100000|2020-09-26 20:45:00|24.36|24|24.37|24.01|24.37|24.01|24.35|23.99|22
1601153400000|2020-09-26 20:50:00|24.36|24|24.37|24.01|24.37|24.01|24.35|23.99|8
1601153700000|2020-09-26 20:55:00|24.38|24.02|24.35|23.99|24.38|24.02|24.34|23.98|34
1601154000000|2020-09-26 21:00:00|24.36|24|24.37|24.01|24.39|24.03|24.36|24|8
1601154300000|2020-09-26 21:05:00|24.38|24.02|24.39|24.03|24.44|24.08|24.38|24.02|42
1601154600000|2020-09-26 21:10:00|24.4|24.04|24.4|24.04|24.41|24.05|24.4|24.04|3
1601154900000|2020-09-26 21:15:00|24.39|24.03|24.43|24.07|24.43|24.07|24.39|24.03|25
1601155200000|2020-09-26 21:20:00|24.44|24.08|24.46|24.1|24.46|24.1|24.43|24.07|13
1601155500000|2020-09-26 21:25:00|24.45|24.09|24.46|24.1|24.46|24.1|24.44|24.08|22
1601155800000|2020-09-26 21:30:00|24.45|24.09|24.45|24.09|24.47|24.11|24.45|24.09|15
1601156100000|2020-09-26 21:35:00|24.44|24.08|24.44|24.08|24.45|24.09|24.43|24.07|7
1601156400000|2020-09-26 21:40:00|24.43|24.07|24.44|24.08|24.46|24.1|24.43|24.07|18
1601156700000|2020-09-26 21:45:00|24.43|24.07|24.44|24.08|24.46|24.1|24.43|24.07|14
1601157000000|2020-09-26 21:50:00|24.43|24.07|24.37|24.01|24.44|24.08|24.36|24|26
1601157300000|2020-09-26 21:55:00|24.36|24|24.33|23.97|24.37|24.01|24.33|23.97|32
1601157600000|2020-09-26 22:00:00|24.32|23.96|24.3|23.94|24.32|23.96|24.28|23.92|23
1601157900000|2020-09-26 22:05:00|24.29|23.93|24.31|23.95|24.33|23.97|24.29|23.93|15
1601158200000|2020-09-26 22:10:00|24.32|23.96|24.32|23.96|24.32|23.96|24.31|23.95|13
1601158500000|2020-09-26 22:15:00|24.31|23.95|24.35|23.99|24.36|24|24.31|23.95|19
1601158800000|2020-09-26 22:20:00|24.36|24|24.34|23.98|24.37|24.01|24.34|23.98|13
1601159100000|2020-09-26 22:25:00|24.33|23.97|24.32|23.96|24.34|23.98|24.31|23.95|30
1601159400000|2020-09-26 22:30:00|24.31|23.95|24.32|23.96|24.35|23.99|24.31|23.95|14
1601159700000|2020-09-26 22:35:00|24.31|23.95|24.35|23.99|24.35|23.99|24.31|23.95|19
1601160000000|2020-09-26 22:40:00|24.36|24|24.36|24|24.38|24.02|24.35|23.99|17
1601160300000|2020-09-26 22:45:00|24.37|24.01|24.38|24.02|24.39|24.03|24.35|23.99|32
1601160600000|2020-09-26 22:50:00|24.37|24.01|24.37|24.01|24.37|24.01|24.36|24|7
1601160900000|2020-09-26 22:55:00|24.36|24|24.33|23.97|24.37|24.01|24.32|23.96|21
1601161200000|2020-09-26 23:00:00|24.34|23.98|24.36|24|24.36|24|24.32|23.96|15
1601161500000|2020-09-26 23:05:00|24.35|23.99|24.34|23.98|24.35|23.99|24.32|23.96|6
1601161800000|2020-09-26 23:10:00|24.35|23.99|24.35|23.99|24.38|24.02|24.35|23.99|9
1601162100000|2020-09-26 23:15:00|24.36|24|24.34|23.98|24.38|24.02|24.32|23.96|20
1601162400000|2020-09-26 23:20:00|24.35|23.99|24.34|23.98|24.36|24|24.33|23.97|14
1601162700000|2020-09-26 23:25:00|24.35|23.99|24.36|24|24.36|24|24.34|23.98|12
1601163000000|2020-09-26 23:30:00|24.35|23.99|24.37|24.01|24.37|24.01|24.32|23.96|27
1601163300000|2020-09-26 23:35:00|24.36|24|24.36|24|24.39|24.03|24.36|24|11
1601163600000|2020-09-26 23:40:00|24.35|23.99|24.35|23.99|24.37|24.01|24.34|23.98|20
1601163900000|2020-09-26 23:45:00|24.34|23.98|24.37|24.01|24.37|24.01|24.34|23.98|14
1601164200000|2020-09-26 23:50:00|24.38|24.02|24.38|24.02|24.4|24.04|24.38|24.02|11
1601164500000|2020-09-26 23:55:00|24.39|24.03|24.35|23.99|24.39|24.03|24.34|23.98|25
1601164800000|2020-09-27 00:00:00|24.36|24|24.33|23.97|24.38|24.02|24.33|23.97|17
1601165100000|2020-09-27 00:05:00|24.34|23.98|24.35|23.99|24.36|24|24.33|23.97|22
1601165400000|2020-09-27 00:10:00|24.36|24|24.36|24|24.37|24.01|24.35|23.99|11
1601165700000|2020-09-27 00:15:00|24.35|23.99|24.4|24.04|24.4|24.04|24.35|23.99|20
1601166000000|2020-09-27 00:20:00|24.41|24.05|24.45|24.09|24.46|24.1|24.41|24.05|47
1601166300000|2020-09-27 00:25:00|24.46|24.1|24.47|24.11|24.47|24.11|24.44|24.08|16
1601166600000|2020-09-27 00:30:00|24.48|24.12|24.47|24.11|24.48|24.12|24.46|24.1|20
1601166900000|2020-09-27 00:35:00|24.48|24.12|24.47|24.11|24.48|24.12|24.46|24.1|14
1601167200000|2020-09-27 00:40:00|24.48|24.12|24.48|24.12|24.48|24.12|24.47|24.11|7
1601167500000|2020-09-27 00:45:00|24.49|24.13|24.53|24.17|24.56|24.2|24.49|24.13|47
1601167800000|2020-09-27 00:50:00|24.54|24.18|24.5|24.14|24.55|24.19|24.5|24.14|34
1601168100000|2020-09-27 00:55:00|24.51|24.15|24.53|24.17|24.54|24.18|24.51|24.15|29
1601168400000|2020-09-27 01:00:00|24.54|24.18|24.55|24.19|24.57|24.21|24.54|24.18|32
1601168700000|2020-09-27 01:05:00|24.56|24.2|24.61|24.25|24.61|24.25|24.55|24.19|21
1601169000000|2020-09-27 01:10:00|24.6|24.24|24.6|24.24|24.6|24.24|24.56|24.2|31
1601169300000|2020-09-27 01:15:00|24.61|24.25|24.6|24.24|24.61|24.25|24.57|24.21|14
1601169600000|2020-09-27 01:20:00|24.59|24.23|24.58|24.22|24.59|24.23|24.57|24.21|8
1601169900000|2020-09-27 01:25:00|24.59|24.23|24.58|24.22|24.59|24.23|24.57|24.21|6
1601170200000|2020-09-27 01:30:00|24.59|24.23|24.57|24.21|24.6|24.24|24.57|24.21|19
1601170500000|2020-09-27 01:35:00|24.55|24.19|24.57|24.21|24.59|24.23|24.55|24.19|15
1601170800000|2020-09-27 01:40:00|24.56|24.2|24.58|24.22|24.58|24.22|24.56|24.2|27
1601171100000|2020-09-27 01:45:00|24.57|24.21|24.56|24.2|24.58|24.22|24.55|24.19|17
1601171400000|2020-09-27 01:50:00|24.55|24.19|24.55|24.19|24.56|24.2|24.54|24.18|35
1601171700000|2020-09-27 01:55:00|24.54|24.18|24.56|24.2|24.56|24.2|24.54|24.18|5
1601172000000|2020-09-27 02:00:00|24.57|24.21|24.55|24.19|24.58|24.22|24.54|24.18|15
1601172300000|2020-09-27 02:05:00|24.54|24.18|24.54|24.18|24.57|24.21|24.53|24.17|29
1601172600000|2020-09-27 02:10:00|24.53|24.17|24.51|24.15|24.55|24.19|24.51|24.15|23
1601172900000|2020-09-27 02:15:00|24.52|24.16|24.55|24.19|24.55|24.19|24.52|24.16|8
1601173200000|2020-09-27 02:20:00|24.54|24.18|24.55|24.19|24.56|24.2|24.53|24.17|8
1601173500000|2020-09-27 02:25:00|24.54|24.18|24.55|24.19|24.55|24.19|24.52|24.16|6
1601173800000|2020-09-27 02:30:00|24.56|24.2|24.56|24.2|24.56|24.2|24.55|24.19|23
1601174100000|2020-09-27 02:35:00|24.57|24.21|24.57|24.21|24.59|24.23|24.57|24.21|19
1601174400000|2020-09-27 02:40:00|24.58|24.22|24.59|24.23|24.6|24.24|24.57|24.21|34
1601174700000|2020-09-27 02:45:00|24.58|24.22|24.58|24.22|24.59|24.23|24.57|24.21|7
1601175000000|2020-09-27 02:50:00|24.59|24.23|24.57|24.21|24.59|24.23|24.56|24.2|25
1601175300000|2020-09-27 02:55:00|24.56|24.2|24.57|24.21|24.58|24.22|24.56|24.2|24
1601175600000|2020-09-27 03:00:00|24.58|24.22|24.59|24.23|24.59|24.23|24.57|24.21|14
1601175900000|2020-09-27 03:05:00|24.6|24.24|24.62|24.26|24.62|24.26|24.59|24.23|15
1601176200000|2020-09-27 03:10:00|24.61|24.25|24.61|24.25|24.62|24.26|24.59|24.23|9
1601176500000|2020-09-27 03:15:00|24.62|24.26|24.62|24.26|24.62|24.26|24.61|24.25|11
1601176800000|2020-09-27 03:20:00|24.63|24.27|24.61|24.25|24.63|24.27|24.6|24.24|13
1601177100000|2020-09-27 03:25:00|24.6|24.24|24.63|24.27|24.63|24.27|24.6|24.24|14
1601177400000|2020-09-27 03:30:00|24.62|24.26|24.58|24.22|24.63|24.27|24.58|24.22|21
1601177700000|2020-09-27 03:35:00|24.59|24.23|24.58|24.22|24.61|24.25|24.57|24.21|18
1601178000000|2020-09-27 03:40:00|24.59|24.23|24.59|24.23|24.6|24.24|24.56|24.2|31
1601178300000|2020-09-27 03:45:00|24.58|24.22|24.59|24.23|24.6|24.24|24.58|24.22|16
1601178600000|2020-09-27 03:50:00|24.6|24.24|24.62|24.26|24.62|24.26|24.6|24.24|15
1601178900000|2020-09-27 03:55:00|24.63|24.27|24.62|24.26|24.63|24.27|24.62|24.26|2
1601179200000|2020-09-27 04:00:00|24.61|24.25|24.62|24.26|24.62|24.26|24.61|24.25|24
1601179500000|2020-09-27 04:05:00|24.61|24.25|24.63|24.27|24.63|24.27|24.61|24.25|17
1601179800000|2020-09-27 04:10:00|24.62|24.26|24.61|24.25|24.63|24.27|24.61|24.25|24
1601180100000|2020-09-27 04:15:00|24.62|24.26|24.62|24.26|24.62|24.26|24.61|24.25|3
1601180400000|2020-09-27 04:20:00|24.61|24.25|24.61|24.25|24.62|24.26|24.61|24.25|15
1601180700000|2020-09-27 04:25:00|24.62|24.26|24.59|24.23|24.62|24.26|24.58|24.22|8
1601181000000|2020-09-27 04:30:00|24.6|24.24|24.61|24.25|24.62|24.26|24.59|24.23|18
1601181300000|2020-09-27 04:35:00|24.62|24.26|24.62|24.26|24.62|24.26|24.61|24.25|3
1601181600000|2020-09-27 04:40:00|24.61|24.25|24.63|24.27|24.63|24.27|24.61|24.25|5
1601181900000|2020-09-27 04:45:00|24.62|24.26|24.64|24.28|24.64|24.28|24.61|24.25|5
1601182200000|2020-09-27 04:50:00|24.65|24.29|24.65|24.29|24.65|24.29|24.64|24.28|5
1601182500000|2020-09-27 04:55:00|24.64|24.28|24.65|24.29|24.66|24.3|24.64|24.28|6
1601182800000|2020-09-27 05:00:00|24.66|24.3|24.62|24.26|24.66|24.3|24.62|24.26|13
1601183100000|2020-09-27 05:05:00|24.63|24.27|24.61|24.25|24.63|24.27|24.61|24.25|43
1601183400000|2020-09-27 05:10:00|24.6|24.24|24.59|24.23|24.6|24.24|24.59|24.23|22
1601183700000|2020-09-27 05:15:00|24.6|24.24|24.59|24.23|24.6|24.24|24.58|24.22|6
1601184000000|2020-09-27 05:20:00|24.6|24.24|24.59|24.23|24.6|24.24|24.58|24.22|10
1601184300000|2020-09-27 05:25:00|24.6|24.24|24.62|24.26|24.62|24.26|24.6|24.24|5
1601184600000|2020-09-27 05:30:00|24.63|24.27|24.63|24.27|24.63|24.27|24.62|24.26|17
1601184900000|2020-09-27 05:35:00|24.62|24.26|24.63|24.27|24.64|24.28|24.62|24.26|12
1601185200000|2020-09-27 05:40:00|24.62|24.26|24.64|24.28|24.64|24.28|24.62|24.26|21
1601185500000|2020-09-27 05:45:00|24.63|24.27|24.64|24.28|24.65|24.29|24.63|24.27|8
1601185800000|2020-09-27 05:50:00|24.65|24.29|24.6|24.24|24.65|24.29|24.6|24.24|20
1601186100000|2020-09-27 05:55:00|24.61|24.25|24.59|24.23|24.61|24.25|24.58|24.22|33
1601186400000|2020-09-27 06:00:00|24.6|24.24|24.56|24.2|24.61|24.25|24.56|24.2|19
1601186700000|2020-09-27 06:05:00|24.55|24.19|24.54|24.18|24.57|24.21|24.54|24.18|20
1601187000000|2020-09-27 06:10:00|24.52|24.16|24.54|24.18|24.54|24.18|24.5|24.14|28
1601187300000|2020-09-27 06:15:00|24.53|24.17|24.52|24.16|24.53|24.17|24.49|24.13|14
1601187600000|2020-09-27 06:20:00|24.51|24.15|24.5|24.14|24.51|24.15|24.46|24.1|24
1601187900000|2020-09-27 06:25:00|24.49|24.13|24.48|24.12|24.49|24.13|24.45|24.09|18
1601188200000|2020-09-27 06:30:00|24.49|24.13|24.48|24.12|24.49|24.13|24.45|24.09|26
1601188500000|2020-09-27 06:35:00|24.49|24.13|24.44|24.08|24.5|24.14|24.44|24.08|42
1601188800000|2020-09-27 06:40:00|24.45|24.09|24.3|23.94|24.46|24.1|24.25|23.89|128
1601189100000|2020-09-27 06:45:00|24.29|23.93|24.23|23.87|24.32|23.96|24.2|23.84|76
1601189400000|2020-09-27 06:50:00|24.22|23.86|24.21|23.85|24.26|23.9|24.18|23.82|68
1601189700000|2020-09-27 06:55:00|24.22|23.86|24.17|23.81|24.25|23.89|24.17|23.81|36
1601190000000|2020-09-27 07:00:00|24.16|23.8|24.21|23.85|24.21|23.85|24.16|23.8|44
1601190300000|2020-09-27 07:05:00|24.2|23.84|24.22|23.86|24.23|23.87|24.18|23.82|18
1601190600000|2020-09-27 07:10:00|24.21|23.85|24.21|23.85|24.21|23.85|24.2|23.84|7
1601190900000|2020-09-27 07:15:00|24.2|23.84|24.22|23.86|24.23|23.87|24.2|23.84|21
1601191200000|2020-09-27 07:20:00|24.23|23.87|24.24|23.88|24.24|23.88|24.22|23.86|10
1601191500000|2020-09-27 07:25:00|24.25|23.89|24.24|23.88|24.26|23.9|24.24|23.88|10
1601191800000|2020-09-27 07:30:00|24.25|23.89|24.25|23.89|24.26|23.9|24.25|23.89|3
1601192100000|2020-09-27 07:35:00|24.24|23.88|24.26|23.9|24.26|23.9|24.23|23.87|23
1601192400000|2020-09-27 07:40:00|24.25|23.89|24.22|23.86|24.26|23.9|24.22|23.86|16
1601192700000|2020-09-27 07:45:00|24.23|23.87|24.23|23.87|24.23|23.87|24.21|23.85|9
1601193000000|2020-09-27 07:50:00|24.24|23.88|24.25|23.89|24.26|23.9|24.24|23.88|16
1601193300000|2020-09-27 07:55:00|24.24|23.88|24.27|23.91|24.27|23.91|24.23|23.87|8
1601193600000|2020-09-27 08:00:00|24.26|23.9|24.23|23.87|24.26|23.9|24.22|23.86|42
1601193900000|2020-09-27 08:05:00|24.22|23.86|24.2|23.84|24.23|23.87|24.19|23.83|35
1601194200000|2020-09-27 08:10:00|24.21|23.85|24.13|23.77|24.21|23.85|24.11|23.75|68
1601194500000|2020-09-27 08:15:00|24.12|23.76|24.13|23.77|24.15|23.79|24.11|23.75|22
1601194800000|2020-09-27 08:20:00|24.14|23.78|24.15|23.79|24.17|23.81|24.13|23.77|20
1601195100000|2020-09-27 08:25:00|24.16|23.8|24.16|23.8|24.18|23.82|24.16|23.8|24
1601195400000|2020-09-27 08:30:00|24.15|23.79|24.1|23.74|24.15|23.79|24.09|23.73|40
1601195700000|2020-09-27 08:35:00|24.11|23.75|24.14|23.78|24.15|23.79|24.1|23.74|14
1601196000000|2020-09-27 08:40:00|24.15|23.79|24.12|23.76|24.17|23.81|24.11|23.75|25
1601196300000|2020-09-27 08:45:00|24.11|23.75|24.16|23.8|24.17|23.81|24.11|23.75|36
1601196600000|2020-09-27 08:50:00|24.17|23.81|24.2|23.84|24.22|23.86|24.17|23.81|34
1601196900000|2020-09-27 08:55:00|24.19|23.83|24.18|23.82|24.21|23.85|24.17|23.81|22
1601197200000|2020-09-27 09:00:00|24.17|23.81|24.15|23.79|24.17|23.81|24.14|23.78|29
1601197500000|2020-09-27 09:05:00|24.14|23.78|24.13|23.77|24.15|23.79|24.13|23.77|26
1601197800000|2020-09-27 09:10:00|24.12|23.76|24.08|23.72|24.12|23.76|24.07|23.71|23
1601198100000|2020-09-27 09:15:00|24.07|23.71|24.05|23.69|24.1|23.74|24.05|23.69|39
1601198400000|2020-09-27 09:20:00|24.04|23.68|24.08|23.72|24.09|23.73|24.04|23.68|25
1601198700000|2020-09-27 09:25:00|24.09|23.73|24.09|23.73|24.11|23.75|24.06|23.7|27
1601199000000|2020-09-27 09:30:00|24.08|23.72|24.09|23.73|24.1|23.74|24.07|23.71|16
1601199300000|2020-09-27 09:35:00|24.1|23.74|24.1|23.74|24.11|23.75|24.09|23.73|41
1601199600000|2020-09-27 09:40:00|24.09|23.73|24.11|23.75|24.13|23.77|24.09|23.73|41
1601199900000|2020-09-27 09:45:00|24.1|23.74|24.11|23.75|24.12|23.76|24.09|23.73|24
1601200200000|2020-09-27 09:50:00|24.1|23.74|24.06|23.7|24.11|23.75|24.06|23.7|15
1601200500000|2020-09-27 09:55:00|24.07|23.71|24.05|23.69|24.08|23.72|24.04|23.68|15
1601200800000|2020-09-27 10:00:00|24.04|23.68|24.03|23.67|24.06|23.7|24.03|23.67|18
1601201100000|2020-09-27 10:05:00|24.02|23.66|24.06|23.7|24.07|23.71|24.02|23.66|11
1601201400000|2020-09-27 10:10:00|24.07|23.71|24.12|23.76|24.12|23.76|24.07|23.71|16
1601201700000|2020-09-27 10:15:00|24.11|23.75|24.12|23.76|24.14|23.78|24.1|23.74|35
1601202000000|2020-09-27 10:20:00|24.11|23.75|24.13|23.77|24.13|23.77|24.1|23.74|36
1601202300000|2020-09-27 10:25:00|24.12|23.76|24.12|23.76|24.13|23.77|24.1|23.74|57
1601202600000|2020-09-27 10:30:00|24.11|23.75|24.12|23.76|24.12|23.76|24.09|23.73|12
1601202900000|2020-09-27 10:35:00|24.11|23.75|24.12|23.76|24.12|23.76|24.09|23.73|10
1601203200000|2020-09-27 10:40:00|24.13|23.77|24.21|23.85|24.22|23.86|24.13|23.77|25
1601203500000|2020-09-27 10:45:00|24.2|23.84|24.19|23.83|24.21|23.85|24.17|23.81|20
1601203800000|2020-09-27 10:50:00|24.18|23.82|24.18|23.82|24.19|23.83|24.16|23.8|39
1601204100000|2020-09-27 10:55:00|24.17|23.81|24.16|23.8|24.18|23.82|24.15|23.79|20
1601204400000|2020-09-27 11:00:00|24.17|23.81|24.16|23.8|24.18|23.82|24.15|23.79|30
1601204700000|2020-09-27 11:05:00|24.15|23.79|24.19|23.83|24.2|23.84|24.15|23.79|19
1601205000000|2020-09-27 11:10:00|24.2|23.84|24.16|23.8|24.2|23.84|24.15|23.79|21
1601205300000|2020-09-27 11:15:00|24.17|23.81|24.16|23.8|24.17|23.81|24.15|23.79|4
1601205600000|2020-09-27 11:20:00|24.15|23.79|24.14|23.78|24.16|23.8|24.14|23.78|8
1601205900000|2020-09-27 11:25:00|24.13|23.77|24.15|23.79|24.15|23.79|24.12|23.76|13
1601206200000|2020-09-27 11:30:00|24.14|23.78|24.13|23.77|24.15|23.79|24.13|23.77|14
1601206500000|2020-09-27 11:35:00|24.12|23.76|24.11|23.75|24.13|23.77|24.1|23.74|8
1601206800000|2020-09-27 11:40:00|24.1|23.74|24.09|23.73|24.1|23.74|24.08|23.72|14
1601207100000|2020-09-27 11:45:00|24.08|23.72|24.08|23.72|24.09|23.73|24.07|23.71|15
1601207400000|2020-09-27 11:50:00|24.07|23.71|24.07|23.71|24.08|23.72|24.07|23.71|13
1601207700000|2020-09-27 11:55:00|24.06|23.7|24.04|23.68|24.07|23.71|24.03|23.67|15
1601208000000|2020-09-27 12:00:00|24.03|23.67|23.97|23.61|24.04|23.68|23.93|23.57|45
1601208300000|2020-09-27 12:05:00|23.98|23.62|24.04|23.68|24.05|23.69|23.98|23.62|31
1601208600000|2020-09-27 12:10:00|24.05|23.69|24.05|23.69|24.05|23.69|24.04|23.68|13
1601208900000|2020-09-27 12:15:00|24.04|23.68|24.12|23.76|24.12|23.76|24.04|23.68|43
1601209200000|2020-09-27 12:20:00|24.11|23.75|24.13|23.77|24.14|23.78|24.11|23.75|23
1601209500000|2020-09-27 12:25:00|24.12|23.76|24.09|23.73|24.13|23.77|24.09|23.73|20
1601209800000|2020-09-27 12:30:00|24.1|23.74|24.11|23.75|24.11|23.75|24.09|23.73|14
1601210100000|2020-09-27 12:35:00|24.1|23.74|24.09|23.73|24.11|23.75|24.09|23.73|24
1601210400000|2020-09-27 12:40:00|24.1|23.74|24.1|23.74|24.11|23.75|24.09|23.73|19
1601210700000|2020-09-27 12:45:00|24.09|23.73|24.12|23.76|24.13|23.77|24.09|23.73|28
1601211000000|2020-09-27 12:50:00|24.11|23.75|24.14|23.78|24.15|23.79|24.11|23.75|34
1601211300000|2020-09-27 12:55:00|24.15|23.79|24.15|23.79|24.15|23.79|24.14|23.78|9
1601211600000|2020-09-27 13:00:00|24.14|23.78|24.12|23.76|24.15|23.79|24.12|23.76|15
1601211900000|2020-09-27 13:05:00|24.11|23.75|24.13|23.77|24.13|23.77|24.11|23.75|17
1601212200000|2020-09-27 13:10:00|24.12|23.76|24.12|23.76|24.13|23.77|24.11|23.75|13
1601212500000|2020-09-27 13:15:00|24.11|23.75|24.1|23.74|24.11|23.75|24.1|23.74|4
1601212800000|2020-09-27 13:20:00|24.11|23.75|24.1|23.74|24.11|23.75|24.1|23.74|26
1601213100000|2020-09-27 13:25:00|24.11|23.75|24.12|23.76|24.12|23.76|24.1|23.74|14
1601213400000|2020-09-27 13:30:00|24.11|23.75|24.13|23.77|24.13|23.77|24.11|23.75|9
1601213700000|2020-09-27 13:35:00|24.14|23.78|24.14|23.78|24.14|23.78|24.13|23.77|27
1601214000000|2020-09-27 13:40:00|24.15|23.79|24.19|23.83|24.19|23.83|24.15|23.79|17
1601214300000|2020-09-27 13:45:00|24.2|23.84|24.21|23.85|24.22|23.86|24.18|23.82|22
1601214600000|2020-09-27 13:50:00|24.2|23.84|24.19|23.83|24.21|23.85|24.19|23.83|10
1601214900000|2020-09-27 13:55:00|24.18|23.82|24.2|23.84|24.21|23.85|24.18|23.82|17
1601215200000|2020-09-27 14:00:00|24.19|23.83|24.19|23.83|24.2|23.84|24.16|23.8|20
1601215500000|2020-09-27 14:05:00|24.18|23.82|24.19|23.83|24.19|23.83|24.15|23.79|32
1601215800000|2020-09-27 14:10:00|24.2|23.84|24.15|23.79|24.2|23.84|24.15|23.79|14
1601216100000|2020-09-27 14:15:00|24.16|23.8|24.16|23.8|24.16|23.8|24.14|23.78|25
1601216400000|2020-09-27 14:20:00|24.15|23.79|24.13|23.77|24.16|23.8|24.13|23.77|15
1601216700000|2020-09-27 14:25:00|24.14|23.78|24.14|23.78|24.14|23.78|24.12|23.76|21
1601217000000|2020-09-27 14:30:00|24.13|23.77|24.13|23.77|24.13|23.77|24.11|23.75|43
1601217300000|2020-09-27 14:35:00|24.12|23.76|24.13|23.77|24.13|23.77|24.12|23.76|2
1601217600000|2020-09-27 14:40:00|24.12|23.76|24.15|23.79|24.16|23.8|24.12|23.76|14
1601217900000|2020-09-27 14:45:00|24.16|23.8|24.18|23.82|24.19|23.83|24.16|23.8|17
1601218200000|2020-09-27 14:50:00|24.17|23.81|24.17|23.81|24.17|23.81|24.17|23.81|1
1601218500000|2020-09-27 14:55:00|24.16|23.8|24.16|23.8|24.17|23.81|24.16|23.8|3
1601218800000|2020-09-27 15:00:00|24.15|23.79|24.12|23.76|24.16|23.8|24.12|23.76|34
1601219100000|2020-09-27 15:05:00|24.13|23.77|24.13|23.77|24.13|23.77|24.11|23.75|21
1601219400000|2020-09-27 15:10:00|24.14|23.78|24.11|23.75|24.16|23.8|24.11|23.75|20
1601219700000|2020-09-27 15:15:00|24.1|23.74|24.04|23.68|24.1|23.74|24.04|23.68|11
1601220000000|2020-09-27 15:20:00|24.03|23.67|24.01|23.65|24.04|23.68|24|23.64|33
1601220300000|2020-09-27 15:25:00|24|23.64|24.04|23.68|24.04|23.68|24|23.64|7
1601220600000|2020-09-27 15:30:00|24.03|23.67|24.05|23.69|24.06|23.7|24.02|23.66|25
1601220900000|2020-09-27 15:35:00|24.06|23.7|24.13|23.77|24.14|23.78|24.05|23.69|36
1601221200000|2020-09-27 15:40:00|24.14|23.78|24.27|23.91|24.27|23.91|24.13|23.77|72
1601221500000|2020-09-27 15:45:00|24.28|23.92|24.26|23.9|24.32|23.96|24.24|23.88|49
1601221800000|2020-09-27 15:50:00|24.27|23.91|24.38|24.02|24.39|24.03|24.27|23.91|26
1601222100000|2020-09-27 15:55:00|24.39|24.03|24.38|24.02|24.4|24.04|24.32|23.96|65
1601222400000|2020-09-27 16:00:00|24.39|24.03|24.37|24.01|24.44|24.08|24.35|23.99|79
1601222700000|2020-09-27 16:05:00|24.38|24.02|24.33|23.97|24.38|24.02|24.33|23.97|28
1601223000000|2020-09-27 16:10:00|24.34|23.98|24.37|24.01|24.4|24.04|24.33|23.97|46
1601223300000|2020-09-27 16:15:00|24.38|24.02|24.44|24.08|24.44|24.08|24.36|24|58
1601223600000|2020-09-27 16:20:00|24.43|24.07|24.37|24.01|24.46|24.1|24.35|23.99|70
1601223900000|2020-09-27 16:25:00|24.36|24|24.38|24.02|24.39|24.03|24.35|23.99|45
1601224200000|2020-09-27 16:30:00|24.39|24.03|24.38|24.02|24.43|24.07|24.37|24.01|24
1601224500000|2020-09-27 16:35:00|24.37|24.01|24.37|24.01|24.39|24.03|24.36|24|27
1601224800000|2020-09-27 16:40:00|24.38|24.02|24.39|24.03|24.43|24.07|24.38|24.02|17
1601225100000|2020-09-27 16:45:00|24.4|24.04|24.36|24|24.4|24.04|24.35|23.99|57
1601225400000|2020-09-27 16:50:00|24.35|23.99|24.28|23.92|24.36|24|24.28|23.92|32
1601225700000|2020-09-27 16:55:00|24.29|23.93|24.25|23.89|24.3|23.94|24.23|23.87|47
1601226000000|2020-09-27 17:00:00|24.24|23.88|24.25|23.89|24.28|23.92|24.24|23.88|28
1601226300000|2020-09-27 17:05:00|24.26|23.9|24.26|23.9|24.27|23.91|24.25|23.89|13
1601226600000|2020-09-27 17:10:00|24.25|23.89|24.24|23.88|24.25|23.89|24.23|23.87|10
1601226900000|2020-09-27 17:15:00|24.25|23.89|24.24|23.88|24.25|23.89|24.23|23.87|16
1601227200000|2020-09-27 17:20:00|24.25|23.89|24.25|23.89|24.25|23.89|24.24|23.88|9
1601227500000|2020-09-27 17:25:00|24.24|23.88|24.24|23.88|24.25|23.89|24.23|23.87|17
1601227800000|2020-09-27 17:30:00|24.25|23.89|24.28|23.92|24.28|23.92|24.23|23.87|18
1601228100000|2020-09-27 17:35:00|24.29|23.93|24.27|23.91|24.29|23.93|24.24|23.88|39
1601228400000|2020-09-27 17:40:00|24.26|23.9|24.26|23.9|24.28|23.92|24.25|23.89|25
1601228700000|2020-09-27 17:45:00|24.25|23.89|24.26|23.9|24.27|23.91|24.25|23.89|10
1601229000000|2020-09-27 17:50:00|24.27|23.91|24.27|23.91|24.27|23.91|24.24|23.88|25
1601229300000|2020-09-27 17:55:00|24.26|23.9|24.33|23.97|24.33|23.97|24.26|23.9|28
1601229600000|2020-09-27 18:00:00|24.34|23.98|24.35|23.99|24.36|24|24.34|23.98|34
1601229900000|2020-09-27 18:05:00|24.34|23.98|24.35|23.99|24.38|24.02|24.34|23.98|17
1601230200000|2020-09-27 18:10:00|24.36|24|24.37|24.01|24.37|24.01|24.34|23.98|24
1601230500000|2020-09-27 18:15:00|24.36|24|24.35|23.99|24.37|24.01|24.34|23.98|10
1601230800000|2020-09-27 18:20:00|24.36|24|24.36|24|24.36|24|24.34|23.98|21
1601231100000|2020-09-27 18:25:00|24.35|23.99|24.36|24|24.37|24.01|24.34|23.98|36
1601231400000|2020-09-27 18:30:00|24.37|24.01|24.41|24.05|24.41|24.05|24.37|24.01|11
1601231700000|2020-09-27 18:35:00|24.42|24.06|24.38|24.02|24.43|24.07|24.38|24.02|17
1601232000000|2020-09-27 18:40:00|24.37|24.01|24.38|24.02|24.38|24.02|24.36|24|6
1601232300000|2020-09-27 18:45:00|24.39|24.03|24.35|23.99|24.39|24.03|24.34|23.98|29
1601232600000|2020-09-27 18:50:00|24.36|24|24.36|24|24.38|24.02|24.35|23.99|45
1601232900000|2020-09-27 18:55:00|24.35|23.99|24.3|23.94|24.36|24|24.29|23.93|57
1601233200000|2020-09-27 19:00:00|24.29|23.93|24.33|23.97|24.33|23.97|24.29|23.93|13
1601233500000|2020-09-27 19:05:00|24.32|23.96|24.36|24|24.36|24|24.31|23.95|19
1601233800000|2020-09-27 19:10:00|24.35|23.99|24.37|24.01|24.38|24.02|24.35|23.99|21
1601234100000|2020-09-27 19:15:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|6
1601234400000|2020-09-27 19:20:00|24.36|24|24.36|24|24.37|24.01|24.36|24|3
1601234700000|2020-09-27 19:25:00|24.35|23.99|24.33|23.97|24.35|23.99|24.33|23.97|11
1601235000000|2020-09-27 19:30:00|24.32|23.96|24.29|23.93|24.33|23.97|24.29|23.93|10
1601235300000|2020-09-27 19:35:00|24.28|23.92|24.29|23.93|24.29|23.93|24.26|23.9|16
1601235600000|2020-09-27 19:40:00|24.28|23.92|24.31|23.95|24.31|23.95|24.28|23.92|16
1601235900000|2020-09-27 19:45:00|24.3|23.94|24.31|23.95|24.32|23.96|24.3|23.94|14
1601236200000|2020-09-27 19:50:00|24.32|23.96|24.34|23.98|24.35|23.99|24.31|23.95|21
1601236500000|2020-09-27 19:55:00|24.35|23.99|24.37|24.01|24.38|24.02|24.33|23.97|25
1601236800000|2020-09-27 20:00:00|24.36|24|24.36|24|24.37|24.01|24.35|23.99|22
1601237100000|2020-09-27 20:05:00|24.35|23.99|24.37|24.01|24.38|24.02|24.35|23.99|13
1601237400000|2020-09-27 20:10:00|24.38|24.02|24.39|24.03|24.39|24.03|24.37|24.01|14
1601237700000|2020-09-27 20:15:00|24.38|24.02|24.34|23.98|24.38|24.02|24.33|23.97|33
1601238000000|2020-09-27 20:20:00|24.33|23.97|24.31|23.95|24.33|23.97|24.3|23.94|15
1601238300000|2020-09-27 20:25:00|24.32|23.96|24.34|23.98|24.34|23.98|24.31|23.95|19
1601238600000|2020-09-27 20:30:00|24.33|23.97|24.32|23.96|24.35|23.99|24.32|23.96|13
1601238900000|2020-09-27 20:35:00|24.33|23.97|24.34|23.98|24.35|23.99|24.33|23.97|26
1601239200000|2020-09-27 20:40:00|24.35|23.99|24.34|23.98|24.35|23.99|24.33|23.97|12
1601239500000|2020-09-27 20:45:00|24.35|23.99|24.34|23.98|24.36|24|24.33|23.97|33
1601239800000|2020-09-27 20:50:00|24.35|23.99|24.33|23.97|24.35|23.99|24.33|23.97|5
1601240100000|2020-09-27 20:55:00|24.34|23.98|24.34|23.98|24.34|23.98|24.32|23.96|10
1601240400000|2020-09-27 21:00:00|24.33|23.97|24.33|23.97|24.34|23.98|24.32|23.96|11
1601240700000|2020-09-27 21:05:00|24.34|23.98|24.3|23.94|24.34|23.98|24.29|23.93|23
1601241000000|2020-09-27 21:10:00|24.29|23.93|24.3|23.94|24.31|23.95|24.29|23.93|18
1601241300000|2020-09-27 21:15:00|24.29|23.93|24.3|23.94|24.3|23.94|24.29|23.93|2
1601241600000|2020-09-27 21:20:00|24.31|23.95|24.3|23.94|24.31|23.95|24.3|23.94|4
1601242200000|2020-09-27 21:30:00|24.31|23.95|24.32|23.96|24.32|23.96|24.31|23.95|4
1601242500000|2020-09-27 21:35:00|24.33|23.97|24.37|24.01|24.38|24.02|24.32|23.96|21
1601242800000|2020-09-27 21:40:00|24.38|24.02|24.38|24.02|24.38|24.02|24.37|24.01|5
1601243100000|2020-09-27 21:45:00|24.37|24.01|24.37|24.01|24.38|24.02|24.37|24.01|5
1601243400000|2020-09-27 21:50:00|24.38|24.02|24.4|24.04|24.4|24.04|24.38|24.02|3
1601243700000|2020-09-27 21:55:00|24.39|24.03|24.36|24|24.39|24.03|24.36|24|17
1601244000000|2020-09-27 22:00:00|24.37|24.01|24.41|24.05|24.41|24.05|24.37|24.01|23
1601244300000|2020-09-27 22:05:00|24.42|24.06|24.42|24.06|24.43|24.07|24.41|24.05|5
1601244600000|2020-09-27 22:10:00|24.41|24.05|24.43|24.07|24.43|24.07|24.41|24.05|7
1601244900000|2020-09-27 22:15:00|24.44|24.08|24.45|24.09|24.45|24.09|24.44|24.08|4
1601245200000|2020-09-27 22:20:00|24.44|24.08|24.45|24.09|24.45|24.09|24.44|24.08|2
1601245500000|2020-09-27 22:25:00|24.44|24.08|24.45|24.09|24.45|24.09|24.43|24.07|8
1601245800000|2020-09-27 22:30:00|24.44|24.08|24.43|24.07|24.46|24.1|24.43|24.07|10
1601246100000|2020-09-27 22:35:00|24.42|24.06|24.4|24.04|24.42|24.06|24.39|24.03|11
1601246400000|2020-09-27 22:40:00|24.41|24.05|24.42|24.06|24.43|24.07|24.41|24.05|6
1601246700000|2020-09-27 22:45:00|24.41|24.05|24.41|24.05|24.42|24.06|24.41|24.05|3
1601247000000|2020-09-27 22:50:00|24.4|24.04|24.41|24.05|24.42|24.06|24.38|24.02|32
1601247300000|2020-09-27 22:55:00|24.4|24.04|24.39|24.03|24.41|24.05|24.37|24.01|14
1601247600000|2020-09-27 23:00:00|24.38|24.02|24.36|24|24.41|24.05|24.36|24|25
1601247900000|2020-09-27 23:05:00|24.37|24.01|24.36|24|24.37|24.01|24.35|23.99|26
1601248200000|2020-09-27 23:10:00|24.34|23.98|24.34|23.98|24.35|23.99|24.31|23.95|19
1601248500000|2020-09-27 23:15:00|24.33|23.97|24.33|23.97|24.35|23.99|24.32|23.96|19
1601248800000|2020-09-27 23:20:00|24.34|23.98|24.3|23.94|24.34|23.98|24.29|23.93|30
1601249100000|2020-09-27 23:25:00|24.31|23.95|24.34|23.98|24.34|23.98|24.3|23.94|20
1601249400000|2020-09-27 23:30:00|24.35|23.99|24.36|24|24.38|24.02|24.35|23.99|14
1601249700000|2020-09-27 23:35:00|24.35|23.99|24.39|24.03|24.4|24.04|24.35|23.99|17
1601250000000|2020-09-27 23:40:00|24.4|24.04|24.43|24.07|24.44|24.08|24.38|24.02|29
1601250300000|2020-09-27 23:45:00|24.44|24.08|24.43|24.07|24.45|24.09|24.4|24.04|37
1601250600000|2020-09-27 23:50:00|24.44|24.08|24.45|24.09|24.45|24.09|24.43|24.07|14
1601250900000|2020-09-27 23:55:00|24.44|24.08|24.52|24.16|24.52|24.16|24.44|24.08|20
1601251200000|2020-09-28 00:00:00|24.53|24.17|24.64|24.28|24.69|24.33|24.51|24.15|147
1601251500000|2020-09-28 00:05:00|24.65|24.29|24.64|24.28|24.7|24.34|24.63|24.27|59
1601251800000|2020-09-28 00:10:00|24.65|24.29|24.66|24.3|24.68|24.32|24.64|24.28|21
1601252100000|2020-09-28 00:15:00|24.67|24.31|24.72|24.36|24.72|24.36|24.67|24.31|28
1601252400000|2020-09-28 00:20:00|24.71|24.35|24.68|24.32|24.72|24.36|24.66|24.3|37
1601252700000|2020-09-28 00:25:00|24.69|24.33|24.68|24.32|24.7|24.34|24.67|24.31|16
1601253000000|2020-09-28 00:30:00|24.69|24.33|24.67|24.31|24.69|24.33|24.66|24.3|23
1601253300000|2020-09-28 00:35:00|24.68|24.32|24.67|24.31|24.69|24.33|24.66|24.3|20
1601253600000|2020-09-28 00:40:00|24.66|24.3|24.69|24.33|24.69|24.33|24.65|24.29|20
1601253900000|2020-09-28 00:45:00|24.68|24.32|24.67|24.31|24.75|24.39|24.67|24.31|56
1601254200000|2020-09-28 00:50:00|24.66|24.3|24.6|24.24|24.67|24.31|24.59|24.23|11
1601254500000|2020-09-28 00:55:00|24.61|24.25|24.63|24.27|24.64|24.28|24.6|24.24|13
1601254800000|2020-09-28 01:00:00|24.64|24.28|24.62|24.26|24.65|24.29|24.59|24.23|27
1601255100000|2020-09-28 01:05:00|24.6|24.24|24.65|24.29|24.65|24.29|24.59|24.23|22
1601255400000|2020-09-28 01:10:00|24.64|24.28|24.67|24.31|24.71|24.35|24.64|24.28|43
1601255700000|2020-09-28 01:15:00|24.66|24.3|24.69|24.33|24.69|24.33|24.66|24.3|22
1601256000000|2020-09-28 01:20:00|24.68|24.32|24.73|24.37|24.74|24.38|24.67|24.31|26
1601256300000|2020-09-28 01:25:00|24.72|24.36|24.7|24.34|24.73|24.37|24.69|24.33|38
1601256600000|2020-09-28 01:30:00|24.71|24.35|24.69|24.33|24.71|24.35|24.68|24.32|47
1601256900000|2020-09-28 01:35:00|24.68|24.32|24.67|24.31|24.7|24.34|24.67|24.31|30
1601257200000|2020-09-28 01:40:00|24.68|24.32|24.71|24.35|24.72|24.36|24.68|24.32|38
1601257500000|2020-09-28 01:45:00|24.72|24.36|24.72|24.36|24.73|24.37|24.69|24.33|30
1601257800000|2020-09-28 01:50:00|24.71|24.35|24.74|24.38|24.74|24.38|24.71|24.35|12
1601258100000|2020-09-28 01:55:00|24.73|24.37|24.77|24.41|24.78|24.42|24.73|24.37|11
1601258400000|2020-09-28 02:00:00|24.78|24.42|24.81|24.45|24.81|24.45|24.77|24.41|20
1601258700000|2020-09-28 02:05:00|24.83|24.47|24.79|24.43|24.83|24.47|24.78|24.42|20
1601259000000|2020-09-28 02:10:00|24.78|24.42|24.79|24.43|24.8|24.44|24.78|24.42|16
1601259300000|2020-09-28 02:15:00|24.78|24.42|24.78|24.42|24.82|24.46|24.77|24.41|20
1601259600000|2020-09-28 02:20:00|24.79|24.43|24.74|24.38|24.81|24.45|24.74|24.38|24
1601259900000|2020-09-28 02:25:00|24.73|24.37|24.75|24.39|24.75|24.39|24.71|24.35|20
1601260200000|2020-09-28 02:30:00|24.74|24.38|24.72|24.36|24.77|24.41|24.72|24.36|33
1601260500000|2020-09-28 02:35:00|24.73|24.37|24.71|24.35|24.74|24.38|24.7|24.34|21
1601260800000|2020-09-28 02:40:00|24.72|24.36|24.72|24.36|24.73|24.37|24.7|24.34|37
1601261100000|2020-09-28 02:45:00|24.71|24.35|24.72|24.36|24.74|24.38|24.71|24.35|23
1601261400000|2020-09-28 02:50:00|24.73|24.37|24.72|24.36|24.74|24.38|24.72|24.36|32
1601261700000|2020-09-28 02:55:00|24.73|24.37|24.71|24.35|24.73|24.37|24.69|24.33|10
1601262000000|2020-09-28 03:00:00|24.72|24.36|24.72|24.36|24.72|24.36|24.71|24.35|13
1601262300000|2020-09-28 03:05:00|24.71|24.35|24.68|24.32|24.72|24.36|24.68|24.32|36
1601262600000|2020-09-28 03:10:00|24.69|24.33|24.68|24.32|24.7|24.34|24.65|24.29|12
1601262900000|2020-09-28 03:15:00|24.66|24.3|24.64|24.28|24.67|24.31|24.62|24.26|26
1601263200000|2020-09-28 03:20:00|24.65|24.29|24.64|24.28|24.67|24.31|24.63|24.27|31
1601263500000|2020-09-28 03:25:00|24.65|24.29|24.62|24.26|24.69|24.33|24.61|24.25|31
1601263800000|2020-09-28 03:30:00|24.63|24.27|24.67|24.31|24.67|24.31|24.61|24.25|20
1601264100000|2020-09-28 03:35:00|24.68|24.32|24.67|24.31|24.69|24.33|24.67|24.31|10
1601264400000|2020-09-28 03:40:00|24.66|24.3|24.68|24.32|24.68|24.32|24.64|24.28|10
1601264700000|2020-09-28 03:45:00|24.67|24.31|24.66|24.3|24.68|24.32|24.64|24.28|26
1601265000000|2020-09-28 03:50:00|24.67|24.31|24.65|24.29|24.68|24.32|24.65|24.29|15
1601265300000|2020-09-28 03:55:00|24.63|24.27|24.64|24.28|24.67|24.31|24.63|24.27|25
1601265600000|2020-09-28 04:00:00|24.65|24.29|24.68|24.32|24.7|24.34|24.65|24.29|26
1601265900000|2020-09-28 04:05:00|24.69|24.33|24.67|24.31|24.69|24.33|24.66|24.3|33
1601266200000|2020-09-28 04:10:00|24.66|24.3|24.61|24.25|24.67|24.31|24.61|24.25|46
1601266500000|2020-09-28 04:15:00|24.6|24.24|24.66|24.3|24.66|24.3|24.59|24.23|33
1601266800000|2020-09-28 04:20:00|24.65|24.29|24.66|24.3|24.67|24.31|24.64|24.28|22
1601267100000|2020-09-28 04:25:00|24.65|24.29|24.65|24.29|24.69|24.33|24.65|24.29|23
1601267400000|2020-09-28 04:30:00|24.66|24.3|24.68|24.32|24.69|24.33|24.65|24.29|11
1601267700000|2020-09-28 04:35:00|24.69|24.33|24.69|24.33|24.7|24.34|24.68|24.32|31
1601268000000|2020-09-28 04:40:00|24.68|24.32|24.7|24.34|24.7|24.34|24.68|24.32|27
1601268300000|2020-09-28 04:45:00|24.69|24.33|24.69|24.33|24.7|24.34|24.68|24.32|25
1601268600000|2020-09-28 04:50:00|24.7|24.34|24.68|24.32|24.7|24.34|24.67|24.31|31
1601268900000|2020-09-28 04:55:00|24.67|24.31|24.68|24.32|24.68|24.32|24.67|24.31|2
1601269200000|2020-09-28 05:00:00|24.66|24.3|24.66|24.3|24.67|24.31|24.65|24.29|31
1601269500000|2020-09-28 05:05:00|24.67|24.31|24.67|24.31|24.68|24.32|24.66|24.3|11
1601269800000|2020-09-28 05:10:00|24.65|24.29|24.68|24.32|24.69|24.33|24.65|24.29|15
1601270100000|2020-09-28 05:15:00|24.67|24.31|24.66|24.3|24.68|24.32|24.64|24.28|27
1601270400000|2020-09-28 05:20:00|24.67|24.31|24.67|24.31|24.67|24.31|24.65|24.29|5
1601270700000|2020-09-28 05:25:00|24.66|24.3|24.67|24.31|24.68|24.32|24.66|24.3|12
1601271000000|2020-09-28 05:30:00|24.68|24.32|24.66|24.3|24.69|24.33|24.66|24.3|16
1601271300000|2020-09-28 05:35:00|24.65|24.29|24.61|24.25|24.65|24.29|24.6|24.24|9
1601271600000|2020-09-28 05:40:00|24.6|24.24|24.56|24.2|24.61|24.25|24.55|24.19|31
1601271900000|2020-09-28 05:45:00|24.55|24.19|24.57|24.21|24.59|24.23|24.55|24.19|39
1601272200000|2020-09-28 05:50:00|24.56|24.2|24.56|24.2|24.58|24.22|24.52|24.16|20
1601272500000|2020-09-28 05:55:00|24.55|24.19|24.56|24.2|24.57|24.21|24.55|24.19|26
1601272800000|2020-09-28 06:00:00|24.57|24.21|24.57|24.21|24.57|24.21|24.56|24.2|29
1601273400000|2020-09-28 06:10:00|24.58|24.22|24.56|24.2|24.58|24.22|24.56|24.2|7
1601273700000|2020-09-28 06:15:00|24.57|24.21|24.57|24.21|24.59|24.23|24.56|24.2|30
1601274000000|2020-09-28 06:20:00|24.56|24.2|24.59|24.23|24.6|24.24|24.56|24.2|6
1601274300000|2020-09-28 06:25:00|24.58|24.22|24.59|24.23|24.59|24.23|24.58|24.22|2
1601274600000|2020-09-28 06:30:00|24.58|24.22|24.57|24.21|24.58|24.22|24.56|24.2|14
1601274900000|2020-09-28 06:35:00|24.58|24.22|24.5|24.14|24.58|24.22|24.5|24.14|36
1601275200000|2020-09-28 06:40:00|24.49|24.13|24.5|24.14|24.51|24.15|24.46|24.1|16
1601275500000|2020-09-28 06:45:00|24.49|24.13|24.49|24.13|24.52|24.16|24.49|24.13|41
1601275800000|2020-09-28 06:50:00|24.5|24.14|24.51|24.15|24.54|24.18|24.5|24.14|21
1601276100000|2020-09-28 06:55:00|24.52|24.16|24.53|24.17|24.53|24.17|24.51|24.15|36
1601276400000|2020-09-28 07:00:00|24.52|24.16|24.51|24.15|24.55|24.19|24.51|24.15|18
1601276700000|2020-09-28 07:05:00|24.5|24.14|24.47|24.11|24.5|24.14|24.44|24.08|44
1601277000000|2020-09-28 07:10:00|24.48|24.12|24.46|24.1|24.48|24.12|24.44|24.08|21
1601277300000|2020-09-28 07:15:00|24.47|24.11|24.5|24.14|24.5|24.14|24.46|24.1|26
1601277600000|2020-09-28 07:20:00|24.49|24.13|24.49|24.13|24.5|24.14|24.49|24.13|17
1601277900000|2020-09-28 07:25:00|24.5|24.14|24.5|24.14|24.5|24.14|24.48|24.12|13
1601278200000|2020-09-28 07:30:00|24.49|24.13|24.5|24.14|24.5|24.14|24.48|24.12|13
1601278500000|2020-09-28 07:35:00|24.51|24.15|24.5|24.14|24.51|24.15|24.49|24.13|5
1601278800000|2020-09-28 07:40:00|24.51|24.15|24.56|24.2|24.56|24.2|24.51|24.15|16
1601279100000|2020-09-28 07:45:00|24.57|24.21|24.56|24.2|24.58|24.22|24.55|24.19|28
1601279400000|2020-09-28 07:50:00|24.57|24.21|24.56|24.2|24.57|24.21|24.56|24.2|34
1601279700000|2020-09-28 07:55:00|24.57|24.21|24.56|24.2|24.58|24.22|24.55|24.19|26
1601280000000|2020-09-28 08:00:00|24.55|24.19|24.55|24.19|24.57|24.21|24.54|24.18|23
1601280300000|2020-09-28 08:05:00|24.54|24.18|24.54|24.18|24.56|24.2|24.53|24.17|13
1601280600000|2020-09-28 08:10:00|24.55|24.19|24.53|24.17|24.56|24.2|24.53|24.17|15
1601280900000|2020-09-28 08:15:00|24.52|24.16|24.47|24.11|24.53|24.17|24.46|24.1|17
1601281200000|2020-09-28 08:20:00|24.48|24.12|24.53|24.17|24.53|24.17|24.48|24.12|14
1601281500000|2020-09-28 08:25:00|24.54|24.18|24.53|24.17|24.55|24.19|24.52|24.16|15
1601281800000|2020-09-28 08:30:00|24.54|24.18|24.55|24.19|24.56|24.2|24.54|24.18|28
1601282100000|2020-09-28 08:35:00|24.56|24.2|24.53|24.17|24.56|24.2|24.52|24.16|34
1601282400000|2020-09-28 08:40:00|24.52|24.16|24.57|24.21|24.57|24.21|24.52|24.16|25
1601282700000|2020-09-28 08:45:00|24.56|24.2|24.52|24.16|24.57|24.21|24.52|24.16|25
1601283000000|2020-09-28 08:50:00|24.5|24.14|24.46|24.1|24.5|24.14|24.46|24.1|28
1601283300000|2020-09-28 08:55:00|24.47|24.11|24.46|24.1|24.5|24.14|24.46|24.1|18
1601283600000|2020-09-28 09:00:00|24.45|24.09|24.48|24.12|24.48|24.12|24.45|24.09|34
1601283900000|2020-09-28 09:05:00|24.47|24.11|24.49|24.13|24.49|24.13|24.46|24.1|40
1601284200000|2020-09-28 09:10:00|24.48|24.12|24.54|24.18|24.54|24.18|24.48|24.12|29
1601284500000|2020-09-28 09:15:00|24.55|24.19|24.5|24.14|24.55|24.19|24.5|24.14|28
1601284800000|2020-09-28 09:20:00|24.51|24.15|24.52|24.16|24.53|24.17|24.5|24.14|14
1601285100000|2020-09-28 09:25:00|24.51|24.15|24.5|24.14|24.52|24.16|24.49|24.13|9
1601285400000|2020-09-28 09:30:00|24.49|24.13|24.46|24.1|24.49|24.13|24.46|24.1|5
1601285700000|2020-09-28 09:35:00|24.47|24.11|24.49|24.13|24.49|24.13|24.43|24.07|26
1601286000000|2020-09-28 09:40:00|24.48|24.12|24.47|24.11|24.49|24.13|24.46|24.1|15
1601286300000|2020-09-28 09:45:00|24.46|24.1|24.48|24.12|24.48|24.12|24.45|24.09|17
1601286600000|2020-09-28 09:50:00|24.49|24.13|24.49|24.13|24.5|24.14|24.49|24.13|13
1601286900000|2020-09-28 09:55:00|24.5|24.14|24.51|24.15|24.51|24.15|24.49|24.13|12
1601287200000|2020-09-28 10:00:00|24.52|24.16|24.52|24.16|24.52|24.16|24.48|24.12|28
1601287500000|2020-09-28 10:05:00|24.53|24.17|24.53|24.17|24.54|24.18|24.53|24.17|3
1601287800000|2020-09-28 10:10:00|24.54|24.18|24.57|24.21|24.57|24.21|24.53|24.17|18
1601288100000|2020-09-28 10:15:00|24.58|24.22|24.62|24.26|24.62|24.26|24.58|24.22|30
1601288400000|2020-09-28 10:20:00|24.63|24.27|24.65|24.29|24.65|24.29|24.6|24.24|22
1601288700000|2020-09-28 10:25:00|24.64|24.28|24.62|24.26|24.64|24.28|24.59|24.23|11
1601289000000|2020-09-28 10:30:00|24.61|24.25|24.62|24.26|24.63|24.27|24.6|24.24|22
1601289300000|2020-09-28 10:35:00|24.63|24.27|24.61|24.25|24.63|24.27|24.6|24.24|19
1601289600000|2020-09-28 10:40:00|24.6|24.24|24.6|24.24|24.61|24.25|24.59|24.23|23
1601289900000|2020-09-28 10:45:00|24.61|24.25|24.61|24.25|24.61|24.25|24.59|24.23|25
1601290200000|2020-09-28 10:50:00|24.6|24.24|24.63|24.27|24.64|24.28|24.6|24.24|22
1601290500000|2020-09-28 10:55:00|24.62|24.26|24.62|24.26|24.64|24.28|24.62|24.26|13
1601290800000|2020-09-28 11:00:00|24.63|24.27|24.67|24.31|24.7|24.34|24.62|24.26|23
1601291100000|2020-09-28 11:05:00|24.68|24.32|24.69|24.33|24.71|24.35|24.68|24.32|10
1601291400000|2020-09-28 11:10:00|24.68|24.32|24.69|24.33|24.7|24.34|24.68|24.32|10
1601291700000|2020-09-28 11:15:00|24.68|24.32|24.63|24.27|24.69|24.33|24.63|24.27|22
1601292000000|2020-09-28 11:20:00|24.62|24.26|24.6|24.24|24.63|24.27|24.6|24.24|7
1601292300000|2020-09-28 11:25:00|24.59|24.23|24.58|24.22|24.61|24.25|24.57|24.21|22
1601292600000|2020-09-28 11:30:00|24.59|24.23|24.58|24.22|24.59|24.23|24.57|24.21|18
1601292900000|2020-09-28 11:35:00|24.57|24.21|24.59|24.23|24.59|24.23|24.57|24.21|11
1601293200000|2020-09-28 11:40:00|24.6|24.24|24.59|24.23|24.6|24.24|24.58|24.22|14
1601293500000|2020-09-28 11:45:00|24.58|24.22|24.61|24.25|24.63|24.27|24.58|24.22|22
1601293800000|2020-09-28 11:50:00|24.6|24.24|24.6|24.24|24.61|24.25|24.6|24.24|5
1601294100000|2020-09-28 11:55:00|24.59|24.23|24.61|24.25|24.62|24.26|24.58|24.22|18
1601294400000|2020-09-28 12:00:00|24.6|24.24|24.55|24.19|24.6|24.24|24.54|24.18|22
1601294700000|2020-09-28 12:05:00|24.56|24.2|24.62|24.26|24.63|24.27|24.56|24.2|19
1601295000000|2020-09-28 12:10:00|24.63|24.27|24.66|24.3|24.67|24.31|24.62|24.26|35
1601295300000|2020-09-28 12:15:00|24.67|24.31|24.67|24.31|24.69|24.33|24.64|24.28|29
1601295600000|2020-09-28 12:20:00|24.68|24.32|24.68|24.32|24.68|24.32|24.65|24.29|25
1601295900000|2020-09-28 12:25:00|24.67|24.31|24.64|24.28|24.67|24.31|24.63|24.27|18
1601296200000|2020-09-28 12:30:00|24.65|24.29|24.78|24.42|24.78|24.42|24.65|24.29|23
1601296500000|2020-09-28 12:35:00|24.79|24.43|24.74|24.38|24.88|24.52|24.71|24.35|146
1601296800000|2020-09-28 12:40:00|24.75|24.39|24.65|24.29|24.78|24.42|24.61|24.25|141
1601297100000|2020-09-28 12:45:00|24.64|24.28|24.68|24.32|24.69|24.33|24.63|24.27|52
1601297400000|2020-09-28 12:50:00|24.69|24.33|24.75|24.39|24.75|24.39|24.69|24.33|37
1601297700000|2020-09-28 12:55:00|24.76|24.4|24.76|24.4|24.76|24.4|24.73|24.37|31
1601298000000|2020-09-28 13:00:00|24.75|24.39|24.75|24.39|24.77|24.41|24.74|24.38|29
1601298300000|2020-09-28 13:05:00|24.74|24.38|24.78|24.42|24.79|24.43|24.74|24.38|36
1601298600000|2020-09-28 13:10:00|24.79|24.43|24.83|24.47|24.84|24.48|24.79|24.43|41
1601298900000|2020-09-28 13:15:00|24.81|24.45|24.82|24.46|24.84|24.48|24.81|24.45|18
1601299200000|2020-09-28 13:20:00|24.81|24.45|24.77|24.41|24.82|24.46|24.76|24.4|33
1601299500000|2020-09-28 13:25:00|24.78|24.42|24.78|24.42|24.79|24.43|24.76|24.4|17
1601299800000|2020-09-28 13:30:00|24.77|24.41|24.79|24.43|24.79|24.43|24.73|24.37|15
1601300100000|2020-09-28 13:35:00|24.8|24.44|24.76|24.4|24.83|24.47|24.74|24.38|26
1601300400000|2020-09-28 13:40:00|24.77|24.41|24.74|24.38|24.78|24.42|24.72|24.36|31
1601300700000|2020-09-28 13:45:00|24.73|24.37|24.7|24.34|24.74|24.38|24.69|24.33|43
1601301000000|2020-09-28 13:50:00|24.69|24.33|24.69|24.33|24.71|24.35|24.67|24.31|34
1601301300000|2020-09-28 13:55:00|24.68|24.32|24.71|24.35|24.73|24.37|24.68|24.32|30
1601301600000|2020-09-28 14:00:00|24.69|24.33|24.71|24.35|24.71|24.35|24.68|24.32|34
1601301900000|2020-09-28 14:05:00|24.7|24.34|24.69|24.33|24.7|24.34|24.68|24.32|27
1601302200000|2020-09-28 14:10:00|24.68|24.32|24.71|24.35|24.71|24.35|24.68|24.32|6
1601302500000|2020-09-28 14:15:00|24.72|24.36|24.72|24.36|24.73|24.37|24.71|24.35|13
1601302800000|2020-09-28 14:20:00|24.71|24.35|24.72|24.36|24.74|24.38|24.7|24.34|41
1601303100000|2020-09-28 14:25:00|24.71|24.35|24.71|24.35|24.73|24.37|24.71|24.35|22
1601303400000|2020-09-28 14:30:00|24.7|24.34|24.73|24.37|24.73|24.37|24.7|24.34|16
1601303700000|2020-09-28 14:35:00|24.74|24.38|24.69|24.33|24.74|24.38|24.69|24.33|17
1601304000000|2020-09-28 14:40:00|24.7|24.34|24.68|24.32|24.7|24.34|24.67|24.31|15
1601304300000|2020-09-28 14:45:00|24.67|24.31|24.66|24.3|24.68|24.32|24.66|24.3|6
1601304600000|2020-09-28 14:50:00|24.65|24.29|24.64|24.28|24.66|24.3|24.63|24.27|24
1601304900000|2020-09-28 14:55:00|24.63|24.27|24.63|24.27|24.64|24.28|24.62|24.26|21
1601305200000|2020-09-28 15:00:00|24.62|24.26|24.7|24.34|24.7|24.34|24.61|24.25|25
1601305500000|2020-09-28 15:05:00|24.69|24.33|24.71|24.35|24.71|24.35|24.69|24.33|23
1601305800000|2020-09-28 15:10:00|24.7|24.34|24.71|24.35|24.71|24.35|24.68|24.32|24
1601306100000|2020-09-28 15:15:00|24.72|24.36|24.75|24.39|24.75|24.39|24.71|24.35|52
1601306400000|2020-09-28 15:20:00|24.74|24.38|24.75|24.39|24.76|24.4|24.73|24.37|35
1601306700000|2020-09-28 15:25:00|24.76|24.4|24.76|24.4|24.76|24.4|24.72|24.36|42
1601307000000|2020-09-28 15:30:00|24.75|24.39|24.75|24.39|24.76|24.4|24.73|24.37|31
1601307300000|2020-09-28 15:35:00|24.74|24.38|24.73|24.37|24.75|24.39|24.72|24.36|28
1601307600000|2020-09-28 15:40:00|24.72|24.36|24.73|24.37|24.75|24.39|24.72|24.36|14
1601307900000|2020-09-28 15:45:00|24.74|24.38|24.73|24.37|24.75|24.39|24.73|24.37|34
1601308200000|2020-09-28 15:50:00|24.74|24.38|24.76|24.4|24.76|24.4|24.74|24.38|8
1601308500000|2020-09-28 15:55:00|24.75|24.39|24.76|24.4|24.76|24.4|24.75|24.39|12
1601308800000|2020-09-28 16:00:00|24.77|24.41|24.78|24.42|24.79|24.43|24.75|24.39|33
1601309100000|2020-09-28 16:05:00|24.77|24.41|24.73|24.37|24.78|24.42|24.72|24.36|43
1601309400000|2020-09-28 16:10:00|24.72|24.36|24.72|24.36|24.73|24.37|24.72|24.36|7
1601309700000|2020-09-28 16:15:00|24.73|24.37|24.72|24.36|24.73|24.37|24.71|24.35|12
1601310000000|2020-09-28 16:20:00|24.73|24.37|24.82|24.46|24.85|24.49|24.73|24.37|32
1601310300000|2020-09-28 16:25:00|24.81|24.45|24.8|24.44|24.84|24.48|24.78|24.42|46
1601310600000|2020-09-28 16:30:00|24.79|24.43|24.8|24.44|24.8|24.44|24.78|24.42|20
1601310900000|2020-09-28 16:35:00|24.79|24.43|24.83|24.47|24.83|24.47|24.78|24.42|19
1601311200000|2020-09-28 16:40:00|24.85|24.49|24.86|24.5|24.86|24.5|24.82|24.46|54
1601311500000|2020-09-28 16:45:00|24.85|24.49|24.84|24.48|24.87|24.51|24.84|24.48|16
1601311800000|2020-09-28 16:50:00|24.83|24.47|24.83|24.47|24.88|24.52|24.81|24.45|61
1601312100000|2020-09-28 16:55:00|24.84|24.48|24.82|24.46|24.86|24.5|24.82|24.46|31
1601312400000|2020-09-28 17:00:00|24.81|24.45|24.82|24.46|24.83|24.47|24.79|24.43|34
1601312700000|2020-09-28 17:05:00|24.81|24.45|24.82|24.46|24.83|24.47|24.8|24.44|9
1601313000000|2020-09-28 17:10:00|24.83|24.47|24.8|24.44|24.83|24.47|24.79|24.43|45
1601313300000|2020-09-28 17:15:00|24.81|24.45|24.79|24.43|24.81|24.45|24.78|24.42|27
1601313600000|2020-09-28 17:20:00|24.78|24.42|24.8|24.44|24.8|24.44|24.78|24.42|17
1601313900000|2020-09-28 17:25:00|24.81|24.45|24.82|24.46|24.84|24.48|24.81|24.45|10
1601314200000|2020-09-28 17:30:00|24.83|24.47|24.85|24.49|24.89|24.53|24.82|24.46|58
1601314500000|2020-09-28 17:35:00|24.86|24.5|24.78|24.42|24.86|24.5|24.78|24.42|79
1601314800000|2020-09-28 17:40:00|24.79|24.43|24.78|24.42|24.79|24.43|24.77|24.41|18
1601315400000|2020-09-28 17:50:00|24.79|24.43|24.79|24.43|24.8|24.44|24.78|24.42|21
1601315700000|2020-09-28 17:55:00|24.8|24.44|24.79|24.43|24.8|24.44|24.78|24.42|8
1601316000000|2020-09-28 18:00:00|24.78|24.42|24.77|24.41|24.78|24.42|24.76|24.4|19
1601316300000|2020-09-28 18:05:00|24.76|24.4|24.72|24.36|24.76|24.4|24.71|24.35|36
1601316600000|2020-09-28 18:10:00|24.71|24.35|24.7|24.34|24.73|24.37|24.7|24.34|18
1601316900000|2020-09-28 18:15:00|24.69|24.33|24.7|24.34|24.72|24.36|24.69|24.33|22
1601317200000|2020-09-28 18:20:00|24.71|24.35|24.71|24.35|24.71|24.35|24.7|24.34|3
1601317500000|2020-09-28 18:25:00|24.72|24.36|24.72|24.36|24.73|24.37|24.71|24.35|23
1601317800000|2020-09-28 18:30:00|24.71|24.35|24.7|24.34|24.71|24.35|24.68|24.32|35
1601318100000|2020-09-28 18:35:00|24.71|24.35|24.69|24.33|24.71|24.35|24.67|24.31|9
1601318400000|2020-09-28 18:40:00|24.68|24.32|24.69|24.33|24.69|24.33|24.68|24.32|4
1601318700000|2020-09-28 18:45:00|24.7|24.34|24.71|24.35|24.73|24.37|24.69|24.33|12
1601319000000|2020-09-28 18:50:00|24.7|24.34|24.69|24.33|24.71|24.35|24.68|24.32|10
1601319300000|2020-09-28 18:55:00|24.68|24.32|24.7|24.34|24.7|24.34|24.68|24.32|7
1601319600000|2020-09-28 19:00:00|24.71|24.35|24.69|24.33|24.71|24.35|24.67|24.31|9
1601319900000|2020-09-28 19:05:00|24.68|24.32|24.69|24.33|24.7|24.34|24.68|24.32|18
1601320200000|2020-09-28 19:10:00|24.7|24.34|24.69|24.33|24.71|24.35|24.68|24.32|8
1601320500000|2020-09-28 19:15:00|24.68|24.32|24.69|24.33|24.7|24.34|24.67|24.31|8
1601320800000|2020-09-28 19:20:00|24.68|24.32|24.66|24.3|24.68|24.32|24.66|24.3|14
1601321100000|2020-09-28 19:25:00|24.65|24.29|24.67|24.31|24.67|24.31|24.65|24.29|33
1601321400000|2020-09-28 19:30:00|24.66|24.3|24.65|24.29|24.66|24.3|24.61|24.25|32
1601321700000|2020-09-28 19:35:00|24.66|24.3|24.62|24.26|24.66|24.3|24.61|24.25|18
1601322000000|2020-09-28 19:40:00|24.61|24.25|24.64|24.28|24.66|24.3|24.61|24.25|22
1601322300000|2020-09-28 19:45:00|24.63|24.27|24.62|24.26|24.64|24.28|24.61|24.25|33
1601322600000|2020-09-28 19:50:00|24.63|24.27|24.64|24.28|24.65|24.29|24.62|24.26|16
1601322900000|2020-09-28 19:55:00|24.65|24.29|24.68|24.32|24.68|24.32|24.64|24.28|8
1601323200000|2020-09-28 20:00:00|24.67|24.31|24.68|24.32|24.69|24.33|24.66|24.3|38
1601323500000|2020-09-28 20:05:00|24.67|24.31|24.69|24.33|24.69|24.33|24.66|24.3|11
1601323800000|2020-09-28 20:10:00|24.7|24.34|24.71|24.35|24.71|24.35|24.69|24.33|8
1601324100000|2020-09-28 20:15:00|24.7|24.34|24.71|24.35|24.71|24.35|24.69|24.33|20
1601324400000|2020-09-28 20:20:00|24.72|24.36|24.72|24.36|24.72|24.36|24.7|24.34|17
1601324700000|2020-09-28 20:25:00|24.71|24.35|24.74|24.38|24.74|24.38|24.7|24.34|12
1601325000000|2020-09-28 20:30:00|24.73|24.37|24.71|24.35|24.74|24.38|24.7|24.34|25
1601325300000|2020-09-28 20:35:00|24.72|24.36|24.72|24.36|24.73|24.37|24.71|24.35|21
1601325600000|2020-09-28 20:40:00|24.71|24.35|24.72|24.36|24.73|24.37|24.71|24.35|32
1601325900000|2020-09-28 20:45:00|24.73|24.37|24.74|24.38|24.75|24.39|24.72|24.36|6
1601326200000|2020-09-28 20:50:00|24.73|24.37|24.72|24.36|24.74|24.38|24.71|24.35|22
1601326500000|2020-09-28 20:55:00|24.71|24.35|24.71|24.35|24.72|24.36|24.7|24.34|27
1601326800000|2020-09-28 21:00:00|24.7|24.34|24.68|24.32|24.71|24.35|24.68|24.32|11
1601327100000|2020-09-28 21:05:00|24.67|24.31|24.65|24.29|24.68|24.32|24.65|24.29|7
1601327400000|2020-09-28 21:10:00|24.64|24.28|24.64|24.28|24.65|24.29|24.64|24.28|19
1601327700000|2020-09-28 21:15:00|24.63|24.27|24.63|24.27|24.64|24.28|24.63|24.27|11
1601328000000|2020-09-28 21:20:00|24.62|24.26|24.64|24.28|24.64|24.28|24.62|24.26|3
1601328300000|2020-09-28 21:25:00|24.65|24.29|24.68|24.32|24.68|24.32|24.65|24.29|26
1601328600000|2020-09-28 21:30:00|24.69|24.33|24.7|24.34|24.7|24.34|24.68|24.32|14
1601328900000|2020-09-28 21:35:00|24.69|24.33|24.7|24.34|24.7|24.34|24.68|24.32|36
1601329200000|2020-09-28 21:40:00|24.71|24.35|24.77|24.41|24.77|24.41|24.7|24.34|19
1601329500000|2020-09-28 21:45:00|24.78|24.42|24.79|24.43|24.8|24.44|24.77|24.41|16
1601329800000|2020-09-28 21:50:00|24.78|24.42|24.79|24.43|24.79|24.43|24.78|24.42|4
1601330100000|2020-09-28 21:55:00|24.8|24.44|24.83|24.47|24.83|24.47|24.8|24.44|22
1601330400000|2020-09-28 22:00:00|24.84|24.48|24.84|24.48|24.84|24.48|24.83|24.47|7
1601330700000|2020-09-28 22:05:00|24.83|24.47|24.88|24.52|24.88|24.52|24.83|24.47|10
1601331000000|2020-09-28 22:10:00|24.89|24.53|24.95|24.59|25.02|24.66|24.88|24.52|54
1601331300000|2020-09-28 22:15:00|24.94|24.58|24.95|24.59|24.96|24.6|24.92|24.56|41
1601331600000|2020-09-28 22:20:00|24.94|24.58|24.89|24.53|24.95|24.59|24.89|24.53|15
1601331900000|2020-09-28 22:25:00|24.9|24.54|24.93|24.57|24.94|24.58|24.9|24.54|14
1601332200000|2020-09-28 22:30:00|24.92|24.56|24.9|24.54|24.92|24.56|24.87|24.51|23
1601332500000|2020-09-28 22:35:00|24.89|24.53|24.88|24.52|24.89|24.53|24.87|24.51|14
1601332800000|2020-09-28 22:40:00|24.87|24.51|24.83|24.47|24.88|24.52|24.83|24.47|17
1601333100000|2020-09-28 22:45:00|24.84|24.48|24.84|24.48|24.86|24.5|24.81|24.45|20
1601333400000|2020-09-28 22:50:00|24.83|24.47|24.77|24.41|24.84|24.48|24.77|24.41|15
1601333700000|2020-09-28 22:55:00|24.78|24.42|24.82|24.46|24.82|24.46|24.78|24.42|27
1601334000000|2020-09-28 23:00:00|24.81|24.45|24.82|24.46|24.85|24.49|24.81|24.45|26
1601334300000|2020-09-28 23:05:00|24.83|24.47|24.82|24.46|24.84|24.48|24.79|24.43|20
1601334600000|2020-09-28 23:10:00|24.81|24.45|24.79|24.43|24.85|24.49|24.79|24.43|43
1601334900000|2020-09-28 23:15:00|24.78|24.42|24.5|24.14|24.78|24.42|24.48|24.12|207
1601335200000|2020-09-28 23:20:00|24.49|24.13|24.44|24.08|24.51|24.15|24.42|24.06|85
1601335500000|2020-09-28 23:25:00|24.43|24.07|24.46|24.1|24.49|24.13|24.42|24.06|61
1601335800000|2020-09-28 23:30:00|24.45|24.09|24.41|24.05|24.45|24.09|24.38|24.02|46
1601336100000|2020-09-28 23:35:00|24.4|24.04|24.44|24.08|24.45|24.09|24.4|24.04|47
1601336400000|2020-09-28 23:40:00|24.43|24.07|24.41|24.05|24.45|24.09|24.4|24.04|35
1601336700000|2020-09-28 23:45:00|24.4|24.04|24.3|23.94|24.4|24.04|24.19|23.83|168
1601337000000|2020-09-28 23:50:00|24.29|23.93|24.35|23.99|24.35|23.99|24.28|23.92|44
1601337300000|2020-09-28 23:55:00|24.34|23.98|24.29|23.93|24.35|23.99|24.27|23.91|23
1601337600000|2020-09-29 00:00:00|24.28|23.92|24.25|23.89|24.28|23.92|24.2|23.84|65
1601337900000|2020-09-29 00:05:00|24.26|23.9|24.34|23.98|24.36|24|24.25|23.89|46
1601338200000|2020-09-29 00:10:00|24.35|23.99|24.35|23.99|24.38|24.02|24.33|23.97|31
1601338500000|2020-09-29 00:15:00|24.34|23.98|24.41|24.05|24.41|24.05|24.34|23.98|37
1601338800000|2020-09-29 00:20:00|24.42|24.06|24.39|24.03|24.43|24.07|24.38|24.02|33
1601339100000|2020-09-29 00:25:00|24.38|24.02|24.42|24.06|24.45|24.09|24.37|24.01|48
1601339400000|2020-09-29 00:30:00|24.41|24.05|24.41|24.05|24.43|24.07|24.39|24.03|19
1601339700000|2020-09-29 00:35:00|24.4|24.04|24.41|24.05|24.41|24.05|24.36|24|28
1601340000000|2020-09-29 00:40:00|24.42|24.06|24.44|24.08|24.44|24.08|24.37|24.01|41
1601340300000|2020-09-29 00:45:00|24.43|24.07|24.41|24.05|24.45|24.09|24.4|24.04|21
1601340600000|2020-09-29 00:50:00|24.4|24.04|24.41|24.05|24.42|24.06|24.39|24.03|35
1601340900000|2020-09-29 00:55:00|24.42|24.06|24.41|24.05|24.43|24.07|24.41|24.05|10
1601341200000|2020-09-29 01:00:00|24.4|24.04|24.4|24.04|24.41|24.05|24.37|24.01|9
1601341500000|2020-09-29 01:05:00|24.41|24.05|24.37|24.01|24.41|24.05|24.37|24.01|18
1601341800000|2020-09-29 01:10:00|24.38|24.02|24.41|24.05|24.41|24.05|24.36|24|37
1601342100000|2020-09-29 01:15:00|24.42|24.06|24.38|24.02|24.42|24.06|24.35|23.99|26
1601342400000|2020-09-29 01:20:00|24.39|24.03|24.38|24.02|24.39|24.03|24.34|23.98|35
1601342700000|2020-09-29 01:25:00|24.37|24.01|24.37|24.01|24.37|24.01|24.34|23.98|27
1601343000000|2020-09-29 01:30:00|24.36|24|24.33|23.97|24.36|24|24.33|23.97|20
1601343300000|2020-09-29 01:35:00|24.34|23.98|24.36|24|24.37|24.01|24.33|23.97|19
1601343600000|2020-09-29 01:40:00|24.37|24.01|24.38|24.02|24.38|24.02|24.35|23.99|16
1601343900000|2020-09-29 01:45:00|24.37|24.01|24.34|23.98|24.37|24.01|24.34|23.98|18
1601344200000|2020-09-29 01:50:00|24.33|23.97|24.33|23.97|24.35|23.99|24.33|23.97|15
1601344500000|2020-09-29 01:55:00|24.32|23.96|24.28|23.92|24.33|23.97|24.28|23.92|39
1601344800000|2020-09-29 02:00:00|24.29|23.93|24.34|23.98|24.36|24|24.28|23.92|19
1601345100000|2020-09-29 02:05:00|24.33|23.97|24.38|24.02|24.4|24.04|24.33|23.97|34
1601345400000|2020-09-29 02:10:00|24.37|24.01|24.38|24.02|24.39|24.03|24.33|23.97|38
1601345700000|2020-09-29 02:15:00|24.39|24.03|24.38|24.02|24.39|24.03|24.35|23.99|28
1601346000000|2020-09-29 02:20:00|24.39|24.03|24.41|24.05|24.41|24.05|24.39|24.03|5
1601346300000|2020-09-29 02:25:00|24.42|24.06|24.4|24.04|24.42|24.06|24.4|24.04|13
1601346600000|2020-09-29 02:30:00|24.41|24.05|24.41|24.05|24.43|24.07|24.39|24.03|21
1601346900000|2020-09-29 02:35:00|24.4|24.04|24.39|24.03|24.41|24.05|24.39|24.03|16
1601347200000|2020-09-29 02:40:00|24.38|24.02|24.37|24.01|24.38|24.02|24.37|24.01|12
1601347500000|2020-09-29 02:45:00|24.36|24|24.33|23.97|24.36|24|24.33|23.97|13
1601347800000|2020-09-29 02:50:00|24.31|23.95|24.31|23.95|24.33|23.97|24.27|23.91|30
1601348100000|2020-09-29 02:55:00|24.3|23.94|24.31|23.95|24.32|23.96|24.3|23.94|14
1601348400000|2020-09-29 03:00:00|24.3|23.94|24.35|23.99|24.35|23.99|24.3|23.94|14
1601348700000|2020-09-29 03:05:00|24.36|24|24.35|23.99|24.37|24.01|24.33|23.97|30
1601349000000|2020-09-29 03:10:00|24.36|24|24.34|23.98|24.36|24|24.33|23.97|13
1601349300000|2020-09-29 03:15:00|24.35|23.99|24.35|23.99|24.36|24|24.34|23.98|9
1601349600000|2020-09-29 03:20:00|24.34|23.98|24.35|23.99|24.35|23.99|24.33|23.97|10
1601349900000|2020-09-29 03:25:00|24.36|24|24.33|23.97|24.36|24|24.33|23.97|14
1601350200000|2020-09-29 03:30:00|24.32|23.96|24.33|23.97|24.33|23.97|24.3|23.94|18
1601350500000|2020-09-29 03:35:00|24.34|23.98|24.38|24.02|24.39|24.03|24.33|23.97|29
1601350800000|2020-09-29 03:40:00|24.39|24.03|24.37|24.01|24.39|24.03|24.37|24.01|7
1601351100000|2020-09-29 03:45:00|24.38|24.02|24.36|24|24.38|24.02|24.36|24|3
1601351400000|2020-09-29 03:50:00|24.35|23.99|24.38|24.02|24.38|24.02|24.35|23.99|10
1601351700000|2020-09-29 03:55:00|24.37|24.01|24.34|23.98|24.38|24.02|24.33|23.97|16
1601352000000|2020-09-29 04:00:00|24.33|23.97|24.32|23.96|24.34|23.98|24.31|23.95|14
1601352300000|2020-09-29 04:05:00|24.33|23.97|24.36|24|24.37|24.01|24.33|23.97|12
1601352600000|2020-09-29 04:10:00|24.37|24.01|24.38|24.02|24.38|24.02|24.36|24|6
1601352900000|2020-09-29 04:15:00|24.39|24.03|24.4|24.04|24.41|24.05|24.38|24.02|18
1601353200000|2020-09-29 04:20:00|24.41|24.05|24.4|24.04|24.41|24.05|24.4|24.04|4
1601353500000|2020-09-29 04:25:00|24.41|24.05|24.41|24.05|24.41|24.05|24.4|24.04|17
1601353800000|2020-09-29 04:30:00|24.4|24.04|24.38|24.02|24.4|24.04|24.37|24.01|21
1601354100000|2020-09-29 04:35:00|24.39|24.03|24.39|24.03|24.39|24.03|24.38|24.02|19
1601354400000|2020-09-29 04:40:00|24.4|24.04|24.38|24.02|24.4|24.04|24.38|24.02|5
1601354700000|2020-09-29 04:45:00|24.39|24.03|24.4|24.04|24.4|24.04|24.38|24.02|14
1601355000000|2020-09-29 04:50:00|24.39|24.03|24.37|24.01|24.4|24.04|24.37|24.01|13
1601355300000|2020-09-29 04:55:00|24.36|24|24.36|24|24.37|24.01|24.36|24|9
1601355600000|2020-09-29 05:00:00|24.37|24.01|24.36|24|24.37|24.01|24.35|23.99|10
1601355900000|2020-09-29 05:05:00|24.35|23.99|24.37|24.01|24.37|24.01|24.35|23.99|3
1601356200000|2020-09-29 05:10:00|24.36|24|24.36|24|24.36|24|24.35|23.99|3
1601356500000|2020-09-29 05:15:00|24.35|23.99|24.33|23.97|24.36|24|24.33|23.97|25
1601356800000|2020-09-29 05:20:00|24.32|23.96|24.34|23.98|24.34|23.98|24.3|23.94|21
1601357100000|2020-09-29 05:25:00|24.35|23.99|24.36|24|24.38|24.02|24.34|23.98|31
1601357400000|2020-09-29 05:30:00|24.35|23.99|24.35|23.99|24.36|24|24.33|23.97|21
1601357700000|2020-09-29 05:35:00|24.36|24|24.35|23.99|24.36|24|24.34|23.98|18
1601358000000|2020-09-29 05:40:00|24.34|23.98|24.29|23.93|24.35|23.99|24.28|23.92|24
1601358300000|2020-09-29 05:45:00|24.28|23.92|24.35|23.99|24.37|24.01|24.28|23.92|52
1601358600000|2020-09-29 05:50:00|24.34|23.98|24.32|23.96|24.35|23.99|24.31|23.95|23
1601358900000|2020-09-29 05:55:00|24.33|23.97|24.31|23.95|24.33|23.97|24.3|23.94|35
1601359200000|2020-09-29 06:00:00|24.3|23.94|24.29|23.93|24.32|23.96|24.27|23.91|33
1601359500000|2020-09-29 06:05:00|24.3|23.94|24.32|23.96|24.32|23.96|24.27|23.91|33
1601359800000|2020-09-29 06:10:00|24.33|23.97|24.33|23.97|24.36|24|24.31|23.95|22
1601360100000|2020-09-29 06:15:00|24.34|23.98|24.34|23.98|24.36|24|24.32|23.96|29
1601360400000|2020-09-29 06:20:00|24.35|23.99|24.34|23.98|24.36|24|24.34|23.98|34
1601360700000|2020-09-29 06:25:00|24.35|23.99|24.34|23.98|24.35|23.99|24.33|23.97|12
1601361000000|2020-09-29 06:30:00|24.35|23.99|24.35|23.99|24.37|24.01|24.34|23.98|37
1601361300000|2020-09-29 06:35:00|24.34|23.98|24.33|23.97|24.36|24|24.31|23.95|28
1601361600000|2020-09-29 06:40:00|24.34|23.98|24.37|24.01|24.38|24.02|24.33|23.97|34
1601361900000|2020-09-29 06:45:00|24.38|24.02|24.4|24.04|24.42|24.06|24.36|24|32
1601362200000|2020-09-29 06:50:00|24.39|24.03|24.47|24.11|24.5|24.14|24.39|24.03|52
1601362500000|2020-09-29 06:55:00|24.48|24.12|24.55|24.19|24.55|24.19|24.48|24.12|60
1601362800000|2020-09-29 07:00:00|24.54|24.18|24.52|24.16|24.55|24.19|24.5|24.14|44
1601363100000|2020-09-29 07:05:00|24.53|24.17|24.49|24.13|24.53|24.17|24.49|24.13|27
1601363400000|2020-09-29 07:10:00|24.5|24.14|24.49|24.13|24.5|24.14|24.46|24.1|28
1601363700000|2020-09-29 07:15:00|24.5|24.14|24.51|24.15|24.51|24.15|24.46|24.1|38
1601364000000|2020-09-29 07:20:00|24.5|24.14|24.52|24.16|24.52|24.16|24.49|24.13|39
1601364300000|2020-09-29 07:25:00|24.51|24.15|24.53|24.17|24.53|24.17|24.5|24.14|13
1601364600000|2020-09-29 07:30:00|24.54|24.18|24.55|24.19|24.55|24.19|24.52|24.16|44
1601364900000|2020-09-29 07:35:00|24.54|24.18|24.55|24.19|24.56|24.2|24.53|24.17|28
1601365200000|2020-09-29 07:40:00|24.56|24.2|24.54|24.18|24.56|24.2|24.53|24.17|25
1601365500000|2020-09-29 07:45:00|24.53|24.17|24.52|24.16|24.54|24.18|24.52|24.16|22
1601365800000|2020-09-29 07:50:00|24.51|24.15|24.51|24.15|24.53|24.17|24.5|24.14|21
1601366100000|2020-09-29 07:55:00|24.5|24.14|24.53|24.17|24.53|24.17|24.5|24.14|15
1601366400000|2020-09-29 08:00:00|24.52|24.16|24.48|24.12|24.53|24.17|24.47|24.11|32
1601366700000|2020-09-29 08:05:00|24.49|24.13|24.48|24.12|24.5|24.14|24.46|24.1|38
1601367000000|2020-09-29 08:10:00|24.49|24.13|24.49|24.13|24.5|24.14|24.47|24.11|14
1601367300000|2020-09-29 08:15:00|24.48|24.12|24.5|24.14|24.52|24.16|24.48|24.12|31
1601367600000|2020-09-29 08:20:00|24.49|24.13|24.5|24.14|24.51|24.15|24.49|24.13|26
1601367900000|2020-09-29 08:25:00|24.49|24.13|24.51|24.15|24.51|24.15|24.49|24.13|13
1601368200000|2020-09-29 08:30:00|24.52|24.16|24.51|24.15|24.52|24.16|24.5|24.14|20
1601368500000|2020-09-29 08:35:00|24.49|24.13|24.5|24.14|24.51|24.15|24.49|24.13|21
1601368800000|2020-09-29 08:40:00|24.49|24.13|24.49|24.13|24.5|24.14|24.48|24.12|23
1601369100000|2020-09-29 08:45:00|24.5|24.14|24.47|24.11|24.5|24.14|24.47|24.11|24
1601369400000|2020-09-29 08:50:00|24.46|24.1|24.49|24.13|24.49|24.13|24.46|24.1|10
1601369700000|2020-09-29 08:55:00|24.48|24.12|24.49|24.13|24.51|24.15|24.47|24.11|20
1601370000000|2020-09-29 09:00:00|24.5|24.14|24.48|24.12|24.51|24.15|24.47|24.11|21
1601370300000|2020-09-29 09:05:00|24.49|24.13|24.51|24.15|24.53|24.17|24.49|24.13|31
1601370600000|2020-09-29 09:10:00|24.5|24.14|24.51|24.15|24.51|24.15|24.48|24.12|22
1601370900000|2020-09-29 09:15:00|24.52|24.16|24.49|24.13|24.52|24.16|24.48|24.12|22
1601371200000|2020-09-29 09:20:00|24.5|24.14|24.47|24.11|24.51|24.15|24.47|24.11|12
1601371500000|2020-09-29 09:25:00|24.48|24.12|24.56|24.2|24.58|24.22|24.48|24.12|45
1601371800000|2020-09-29 09:30:00|24.55|24.19|24.66|24.3|24.66|24.3|24.55|24.19|57
1601372100000|2020-09-29 09:35:00|24.67|24.31|24.69|24.33|24.72|24.36|24.65|24.29|51
1601372400000|2020-09-29 09:40:00|24.7|24.34|24.66|24.3|24.71|24.35|24.64|24.28|43
1601372700000|2020-09-29 09:45:00|24.65|24.29|24.66|24.3|24.71|24.35|24.64|24.28|50
1601373000000|2020-09-29 09:50:00|24.65|24.29|24.63|24.27|24.67|24.31|24.59|24.23|69
1601373300000|2020-09-29 09:55:00|24.62|24.26|24.61|24.25|24.62|24.26|24.57|24.21|49
1601373600000|2020-09-29 10:00:00|24.6|24.24|24.66|24.3|24.7|24.34|24.6|24.24|57
1601373900000|2020-09-29 10:05:00|24.65|24.29|24.68|24.32|24.69|24.33|24.64|24.28|35
1601374200000|2020-09-29 10:10:00|24.67|24.31|24.72|24.36|24.74|24.38|24.65|24.29|47
1601374500000|2020-09-29 10:15:00|24.73|24.37|24.75|24.39|24.75|24.39|24.69|24.33|28
1601374800000|2020-09-29 10:20:00|24.74|24.38|24.7|24.34|24.75|24.39|24.7|24.34|29
1601375100000|2020-09-29 10:25:00|24.71|24.35|24.74|24.38|24.75|24.39|24.69|24.33|38
1601375400000|2020-09-29 10:30:00|24.75|24.39|24.72|24.36|24.77|24.41|24.7|24.34|50
1601375700000|2020-09-29 10:35:00|24.71|24.35|24.73|24.37|24.73|24.37|24.68|24.32|29
1601376000000|2020-09-29 10:40:00|24.72|24.36|24.68|24.32|24.73|24.37|24.68|24.32|25
1601376300000|2020-09-29 10:45:00|24.69|24.33|24.7|24.34|24.71|24.35|24.69|24.33|20
1601376600000|2020-09-29 10:50:00|24.71|24.35|24.69|24.33|24.72|24.36|24.69|24.33|27
1601376900000|2020-09-29 10:55:00|24.7|24.34|24.72|24.36|24.72|24.36|24.69|24.33|33
1601377200000|2020-09-29 11:00:00|24.73|24.37|24.72|24.36|24.73|24.37|24.71|24.35|22
1601377500000|2020-09-29 11:05:00|24.73|24.37|24.79|24.43|24.79|24.43|24.73|24.37|17
1601377800000|2020-09-29 11:10:00|24.8|24.44|24.76|24.4|24.8|24.44|24.76|24.4|19
1601378100000|2020-09-29 11:15:00|24.77|24.41|24.79|24.43|24.8|24.44|24.75|24.39|25
1601378400000|2020-09-29 11:20:00|24.78|24.42|24.77|24.41|24.79|24.43|24.77|24.41|28
1601378700000|2020-09-29 11:25:00|24.78|24.42|24.79|24.43|24.81|24.45|24.77|24.41|34
1601379000000|2020-09-29 11:30:00|24.8|24.44|24.77|24.41|24.81|24.45|24.77|24.41|26
1601379300000|2020-09-29 11:35:00|24.78|24.42|24.74|24.38|24.78|24.42|24.74|24.38|19
1601379600000|2020-09-29 11:40:00|24.75|24.39|24.83|24.47|24.84|24.48|24.75|24.39|31
1601379900000|2020-09-29 11:45:00|24.84|24.48|24.81|24.45|24.85|24.49|24.8|24.44|34
1601380200000|2020-09-29 11:50:00|24.8|24.44|24.76|24.4|24.82|24.46|24.76|24.4|25
1601380500000|2020-09-29 11:55:00|24.75|24.39|24.74|24.38|24.77|24.41|24.73|24.37|30
1601380800000|2020-09-29 12:00:00|24.75|24.39|24.72|24.36|24.79|24.43|24.7|24.34|43
1601381100000|2020-09-29 12:05:00|24.73|24.37|24.68|24.32|24.75|24.39|24.68|24.32|38
1601381400000|2020-09-29 12:10:00|24.69|24.33|24.69|24.33|24.71|24.35|24.67|24.31|55
1601381700000|2020-09-29 12:15:00|24.7|24.34|24.69|24.33|24.74|24.38|24.68|24.32|36
1601382000000|2020-09-29 12:20:00|24.68|24.32|24.68|24.32|24.71|24.35|24.65|24.29|31
1601382300000|2020-09-29 12:25:00|24.69|24.33|24.67|24.31|24.71|24.35|24.66|24.3|26
1601382600000|2020-09-29 12:30:00|24.66|24.3|24.7|24.34|24.7|24.34|24.66|24.3|17
1601382900000|2020-09-29 12:35:00|24.71|24.35|24.66|24.3|24.71|24.35|24.65|24.29|28
1601383200000|2020-09-29 12:40:00|24.65|24.29|24.65|24.29|24.68|24.32|24.65|24.29|39
1601383500000|2020-09-29 12:45:00|24.63|24.27|24.64|24.28|24.65|24.29|24.63|24.27|23
1601383800000|2020-09-29 12:50:00|24.65|24.29|24.64|24.28|24.65|24.29|24.64|24.28|20
1601384100000|2020-09-29 12:55:00|24.63|24.27|24.65|24.29|24.65|24.29|24.63|24.27|11
1601384400000|2020-09-29 13:00:00|24.64|24.28|24.66|24.3|24.66|24.3|24.64|24.28|11
1601384700000|2020-09-29 13:05:00|24.65|24.29|24.61|24.25|24.66|24.3|24.61|24.25|12
1601385000000|2020-09-29 13:10:00|24.6|24.24|24.52|24.16|24.61|24.25|24.5|24.14|64
1601385300000|2020-09-29 13:15:00|24.51|24.15|24.51|24.15|24.54|24.18|24.47|24.11|48
1601385600000|2020-09-29 13:20:00|24.52|24.16|24.52|24.16|24.57|24.21|24.51|24.15|42
1601385900000|2020-09-29 13:25:00|24.5|24.14|24.58|24.22|24.59|24.23|24.5|24.14|29
1601386200000|2020-09-29 13:30:00|24.57|24.21|24.58|24.22|24.62|24.26|24.55|24.19|45
1601386500000|2020-09-29 13:35:00|24.59|24.23|24.62|24.26|24.62|24.26|24.56|24.2|27
1601386800000|2020-09-29 13:40:00|24.61|24.25|24.57|24.21|24.62|24.26|24.56|24.2|27
1601387100000|2020-09-29 13:45:00|24.58|24.22|24.64|24.28|24.64|24.28|24.57|24.21|27
1601387400000|2020-09-29 13:50:00|24.63|24.27|24.63|24.27|24.64|24.28|24.6|24.24|29
1601387700000|2020-09-29 13:55:00|24.64|24.28|24.63|24.27|24.65|24.29|24.62|24.26|26
1601388000000|2020-09-29 14:00:00|24.64|24.28|24.65|24.29|24.66|24.3|24.63|24.27|26
1601388300000|2020-09-29 14:05:00|24.66|24.3|24.66|24.3|24.67|24.31|24.65|24.29|31
1601388600000|2020-09-29 14:10:00|24.67|24.31|24.67|24.31|24.71|24.35|24.66|24.3|25
1601388900000|2020-09-29 14:15:00|24.68|24.32|24.68|24.32|24.68|24.32|24.66|24.3|19
1601389200000|2020-09-29 14:20:00|24.67|24.31|24.68|24.32|24.7|24.34|24.67|24.31|40
1601389500000|2020-09-29 14:25:00|24.67|24.31|24.67|24.31|24.68|24.32|24.65|24.29|38
1601389800000|2020-09-29 14:30:00|24.68|24.32|24.62|24.26|24.68|24.32|24.61|24.25|19
1601390100000|2020-09-29 14:35:00|24.61|24.25|24.56|24.2|24.61|24.25|24.56|24.2|23
1601390400000|2020-09-29 14:40:00|24.55|24.19|24.55|24.19|24.56|24.2|24.53|24.17|11
1601390700000|2020-09-29 14:45:00|24.54|24.18|24.51|24.15|24.55|24.19|24.49|24.13|28
1601391000000|2020-09-29 14:50:00|24.5|24.14|24.47|24.11|24.51|24.15|24.47|24.11|24
1601391300000|2020-09-29 14:55:00|24.48|24.12|24.53|24.17|24.53|24.17|24.47|24.11|20
1601391600000|2020-09-29 15:00:00|24.52|24.16|24.44|24.08|24.53|24.17|24.44|24.08|15
1601391900000|2020-09-29 15:05:00|24.45|24.09|24.45|24.09|24.46|24.1|24.44|24.08|14
1601392200000|2020-09-29 15:10:00|24.46|24.1|24.45|24.09|24.47|24.11|24.45|24.09|36
1601392500000|2020-09-29 15:15:00|24.44|24.08|24.46|24.1|24.46|24.1|24.44|24.08|13
1601392800000|2020-09-29 15:20:00|24.45|24.09|24.44|24.08|24.45|24.09|24.44|24.08|2
1601393100000|2020-09-29 15:25:00|24.45|24.09|24.44|24.08|24.46|24.1|24.43|24.07|10
1601393400000|2020-09-29 15:30:00|24.42|24.06|24.45|24.09|24.46|24.1|24.42|24.06|10
1601393700000|2020-09-29 15:35:00|24.46|24.1|24.46|24.1|24.46|24.1|24.45|24.09|5
1601394000000|2020-09-29 15:40:00|24.45|24.09|24.41|24.05|24.46|24.1|24.4|24.04|36
1601394300000|2020-09-29 15:45:00|24.42|24.06|24.39|24.03|24.42|24.06|24.39|24.03|6
1601394600000|2020-09-29 15:50:00|24.4|24.04|24.34|23.98|24.4|24.04|24.33|23.97|20
1601394900000|2020-09-29 15:55:00|24.33|23.97|24.33|23.97|24.34|23.98|24.3|23.94|53
1601395200000|2020-09-29 16:00:00|24.32|23.96|24.26|23.9|24.33|23.97|24.26|23.9|51
1601395500000|2020-09-29 16:05:00|24.27|23.91|24.24|23.88|24.28|23.92|24.2|23.84|42
1601395800000|2020-09-29 16:10:00|24.23|23.87|24.29|23.93|24.3|23.94|24.2|23.84|33
1601396100000|2020-09-29 16:15:00|24.3|23.94|24.25|23.89|24.3|23.94|24.24|23.88|50
1601396400000|2020-09-29 16:20:00|24.24|23.88|24.15|23.79|24.24|23.88|24.15|23.79|49
1601396700000|2020-09-29 16:25:00|24.16|23.8|24.12|23.76|24.21|23.85|24.11|23.75|56
1601397000000|2020-09-29 16:30:00|24.13|23.77|24.11|23.75|24.18|23.82|24.07|23.71|64
1601397300000|2020-09-29 16:35:00|24.1|23.74|24.18|23.82|24.18|23.82|24.09|23.73|39
1601397600000|2020-09-29 16:40:00|24.17|23.81|24.15|23.79|24.19|23.83|24.14|23.78|29
1601397900000|2020-09-29 16:45:00|24.16|23.8|24.22|23.86|24.22|23.86|24.15|23.79|31
1601398200000|2020-09-29 16:50:00|24.21|23.85|24.2|23.84|24.22|23.86|24.19|23.83|32
1601398500000|2020-09-29 16:55:00|24.19|23.83|24.21|23.85|24.21|23.85|24.19|23.83|49
1601398800000|2020-09-29 17:00:00|24.22|23.86|24.18|23.82|24.24|23.88|24.17|23.81|35
1601399100000|2020-09-29 17:05:00|24.17|23.81|24.07|23.71|24.18|23.82|24.07|23.71|53
1601399400000|2020-09-29 17:10:00|24.08|23.72|24.06|23.7|24.11|23.75|24.05|23.69|31
1601399700000|2020-09-29 17:15:00|24.08|23.72|24.12|23.76|24.12|23.76|24.03|23.67|48
1601400000000|2020-09-29 17:20:00|24.11|23.75|24.05|23.69|24.12|23.76|24.05|23.69|43
1601400300000|2020-09-29 17:25:00|24.06|23.7|24.12|23.76|24.12|23.76|24.05|23.69|23
1601400600000|2020-09-29 17:30:00|24.13|23.77|24.11|23.75|24.16|23.8|24.11|23.75|32
1601400900000|2020-09-29 17:35:00|24.12|23.76|24.1|23.74|24.15|23.79|24.1|23.74|35
1601401200000|2020-09-29 17:40:00|24.09|23.73|24.11|23.75|24.11|23.75|24.06|23.7|17
1601401500000|2020-09-29 17:45:00|24.12|23.76|24.05|23.69|24.13|23.77|24.05|23.69|44
1601401800000|2020-09-29 17:50:00|24.04|23.68|24.14|23.78|24.16|23.8|24.04|23.68|36
1601402100000|2020-09-29 17:55:00|24.15|23.79|24.13|23.77|24.18|23.82|24.12|23.76|37
1601402400000|2020-09-29 18:00:00|24.14|23.78|24.15|23.79|24.16|23.8|24.14|23.78|22
1601402700000|2020-09-29 18:05:00|24.14|23.78|24.07|23.71|24.15|23.79|24.07|23.71|16
1601403000000|2020-09-29 18:10:00|24.08|23.72|24.13|23.77|24.13|23.77|24.08|23.72|38
1601403300000|2020-09-29 18:15:00|24.12|23.76|24.15|23.79|24.16|23.8|24.12|23.76|36
1601403600000|2020-09-29 18:20:00|24.14|23.78|24.23|23.87|24.23|23.87|24.13|23.77|45
1601403900000|2020-09-29 18:25:00|24.24|23.88|24.25|23.89|24.26|23.9|24.23|23.87|30
1601404200000|2020-09-29 18:30:00|24.26|23.9|24.2|23.84|24.26|23.9|24.19|23.83|38
1601404500000|2020-09-29 18:35:00|24.21|23.85|24.23|23.87|24.23|23.87|24.2|23.84|33
1601404800000|2020-09-29 18:40:00|24.22|23.86|24.2|23.84|24.22|23.86|24.19|23.83|17
1601405100000|2020-09-29 18:45:00|24.21|23.85|24.2|23.84|24.22|23.86|24.19|23.83|10
1601405400000|2020-09-29 18:50:00|24.21|23.85|24.2|23.84|24.24|23.88|24.2|23.84|30
1601405700000|2020-09-29 18:55:00|24.19|23.83|24.19|23.83|24.22|23.86|24.18|23.82|37
1601406000000|2020-09-29 19:00:00|24.18|23.82|24.19|23.83|24.21|23.85|24.18|23.82|16
1601406300000|2020-09-29 19:05:00|24.2|23.84|24.2|23.84|24.21|23.85|24.19|23.83|17
1601406600000|2020-09-29 19:10:00|24.19|23.83|24.21|23.85|24.22|23.86|24.19|23.83|15
1601406900000|2020-09-29 19:15:00|24.22|23.86|24.26|23.9|24.27|23.91|24.21|23.85|31
1601407200000|2020-09-29 19:20:00|24.27|23.91|24.2|23.84|24.27|23.91|24.2|23.84|36
1601407500000|2020-09-29 19:25:00|24.21|23.85|24.22|23.86|24.23|23.87|24.19|23.83|16
1601407800000|2020-09-29 19:30:00|24.23|23.87|24.21|23.85|24.24|23.88|24.2|23.84|29
1601408100000|2020-09-29 19:35:00|24.2|23.84|24.2|23.84|24.22|23.86|24.18|23.82|35
1601408400000|2020-09-29 19:40:00|24.21|23.85|24.2|23.84|24.21|23.85|24.17|23.81|21
1601408700000|2020-09-29 19:45:00|24.21|23.85|24.24|23.88|24.26|23.9|24.2|23.84|24
1601409000000|2020-09-29 19:50:00|24.25|23.89|24.24|23.88|24.27|23.91|24.23|23.87|38
1601409300000|2020-09-29 19:55:00|24.23|23.87|24.22|23.86|24.23|23.87|24.21|23.85|10
1601409600000|2020-09-29 20:00:00|24.21|23.85|24.25|23.89|24.29|23.93|24.21|23.85|47
1601409900000|2020-09-29 20:05:00|24.24|23.88|24.26|23.9|24.26|23.9|24.24|23.88|29
1601410200000|2020-09-29 20:10:00|24.28|23.92|24.26|23.9|24.28|23.92|24.25|23.89|11
1601410500000|2020-09-29 20:15:00|24.25|23.89|24.3|23.94|24.3|23.94|24.25|23.89|19
1601410800000|2020-09-29 20:20:00|24.31|23.95|24.26|23.9|24.31|23.95|24.23|23.87|29
1601411100000|2020-09-29 20:25:00|24.27|23.91|24.29|23.93|24.29|23.93|24.24|23.88|19
1601411400000|2020-09-29 20:30:00|24.3|23.94|24.28|23.92|24.32|23.96|24.27|23.91|13
1601411700000|2020-09-29 20:35:00|24.29|23.93|24.26|23.9|24.29|23.93|24.25|23.89|8
1601412000000|2020-09-29 20:40:00|24.25|23.89|24.3|23.94|24.31|23.95|24.25|23.89|22
1601412300000|2020-09-29 20:45:00|24.29|23.93|24.29|23.93|24.33|23.97|24.29|23.93|25
1601412600000|2020-09-29 20:50:00|24.3|23.94|24.3|23.94|24.31|23.95|24.28|23.92|15
1601412900000|2020-09-29 20:55:00|24.31|23.95|24.3|23.94|24.31|23.95|24.29|23.93|14
1601413200000|2020-09-29 21:00:00|24.31|23.95|24.32|23.96|24.33|23.97|24.31|23.95|10
1601413500000|2020-09-29 21:05:00|24.31|23.95|24.33|23.97|24.33|23.97|24.31|23.95|3
1601413800000|2020-09-29 21:10:00|24.32|23.96|24.32|23.96|24.32|23.96|24.32|23.96|1
1601414100000|2020-09-29 21:15:00|24.33|23.97|24.32|23.96|24.33|23.97|24.32|23.96|4
1601414400000|2020-09-29 21:20:00|24.33|23.97|24.33|23.97|24.33|23.97|24.32|23.96|3
1601414700000|2020-09-29 21:25:00|24.34|23.98|24.33|23.97|24.34|23.98|24.33|23.97|4
1601415000000|2020-09-29 21:30:00|24.34|23.98|24.34|23.98|24.34|23.98|24.33|23.97|15
1601415300000|2020-09-29 21:35:00|24.33|23.97|24.34|23.98|24.34|23.98|24.33|23.97|8
1601415600000|2020-09-29 21:40:00|24.33|23.97|24.34|23.98|24.34|23.98|24.33|23.97|10
1601415900000|2020-09-29 21:45:00|24.33|23.97|24.31|23.95|24.34|23.98|24.3|23.94|13
1601416200000|2020-09-29 21:50:00|24.3|23.94|24.32|23.96|24.33|23.97|24.3|23.94|15
1601416500000|2020-09-29 21:55:00|24.33|23.97|24.34|23.98|24.34|23.98|24.32|23.96|24
1601416800000|2020-09-29 22:00:00|24.35|23.99|24.36|24|24.36|24|24.35|23.99|8
1601417100000|2020-09-29 22:05:00|24.37|24.01|24.34|23.98|24.37|24.01|24.34|23.98|8
1601417400000|2020-09-29 22:10:00|24.35|23.99|24.37|24.01|24.37|24.01|24.34|23.98|13
1601417700000|2020-09-29 22:15:00|24.38|24.02|24.42|24.06|24.42|24.06|24.38|24.02|5
1601418000000|2020-09-29 22:20:00|24.43|24.07|24.4|24.04|24.43|24.07|24.39|24.03|14
1601418300000|2020-09-29 22:25:00|24.39|24.03|24.39|24.03|24.4|24.04|24.37|24.01|11
1601418600000|2020-09-29 22:30:00|24.37|24.01|24.34|23.98|24.38|24.02|24.33|23.97|10
1601418900000|2020-09-29 22:35:00|24.33|23.97|24.35|23.99|24.37|24.01|24.3|23.94|14
1601419200000|2020-09-29 22:40:00|24.36|24|24.32|23.96|24.36|24|24.32|23.96|17
1601419500000|2020-09-29 22:45:00|24.33|23.97|24.34|23.98|24.34|23.98|24.3|23.94|20
1601419800000|2020-09-29 22:50:00|24.35|23.99|24.34|23.98|24.36|24|24.34|23.98|8
1601420100000|2020-09-29 22:55:00|24.35|23.99|24.35|23.99|24.36|24|24.34|23.98|7
1601420400000|2020-09-29 23:00:00|24.36|24|24.44|24.08|24.44|24.08|24.36|24|17
1601420700000|2020-09-29 23:05:00|24.45|24.09|24.46|24.1|24.46|24.1|24.44|24.08|12
1601421000000|2020-09-29 23:10:00|24.47|24.11|24.46|24.1|24.52|24.16|24.45|24.09|61
1601421300000|2020-09-29 23:15:00|24.47|24.11|24.51|24.15|24.52|24.16|24.45|24.09|67
1601421600000|2020-09-29 23:20:00|24.52|24.16|24.49|24.13|24.52|24.16|24.49|24.13|24
1601421900000|2020-09-29 23:25:00|24.52|24.16|24.52|24.16|24.55|24.19|24.48|24.12|42
1601422200000|2020-09-29 23:30:00|24.53|24.17|24.53|24.17|24.54|24.18|24.51|24.15|27
1601422500000|2020-09-29 23:35:00|24.54|24.18|24.51|24.15|24.54|24.18|24.51|24.15|12
1601422800000|2020-09-29 23:40:00|24.5|24.14|24.5|24.14|24.51|24.15|24.49|24.13|23
1601423100000|2020-09-29 23:45:00|24.49|24.13|24.45|24.09|24.49|24.13|24.45|24.09|16
1601423400000|2020-09-29 23:50:00|24.44|24.08|24.48|24.12|24.48|24.12|24.44|24.08|13
1601423700000|2020-09-29 23:55:00|24.47|24.11|24.48|24.12|24.48|24.12|24.46|24.1|34
1601424000000|2020-09-30 00:00:00|24.47|24.11|24.44|24.08|24.48|24.12|24.43|24.07|30
1601424300000|2020-09-30 00:05:00|24.42|24.06|24.43|24.07|24.45|24.09|24.41|24.05|20
1601424600000|2020-09-30 00:10:00|24.44|24.08|24.41|24.05|24.44|24.08|24.4|24.04|10
1601424900000|2020-09-30 00:15:00|24.42|24.06|24.36|24|24.43|24.07|24.35|23.99|32
1601425200000|2020-09-30 00:20:00|24.35|23.99|24.36|24|24.37|24.01|24.34|23.98|26
1601425500000|2020-09-30 00:25:00|24.35|23.99|24.36|24|24.37|24.01|24.35|23.99|10
1601425800000|2020-09-30 00:30:00|24.35|23.99|24.37|24.01|24.38|24.02|24.35|23.99|31
1601426100000|2020-09-30 00:35:00|24.36|24|24.41|24.05|24.41|24.05|24.36|24|8
1601426400000|2020-09-30 00:40:00|24.4|24.04|24.37|24.01|24.4|24.04|24.36|24|16
1601426700000|2020-09-30 00:45:00|24.38|24.02|24.43|24.07|24.43|24.07|24.38|24.02|8
1601427000000|2020-09-30 00:50:00|24.42|24.06|24.37|24.01|24.42|24.06|24.37|24.01|21
1601427300000|2020-09-30 00:55:00|24.38|24.02|24.38|24.02|24.4|24.04|24.37|24.01|9
1601427600000|2020-09-30 01:00:00|24.39|24.03|24.38|24.02|24.39|24.03|24.37|24.01|12
1601427900000|2020-09-30 01:05:00|24.39|24.03|24.37|24.01|24.39|24.03|24.37|24.01|13
1601428200000|2020-09-30 01:10:00|24.38|24.02|24.36|24|24.38|24.02|24.35|23.99|17
1601428500000|2020-09-30 01:15:00|24.37|24.01|24.39|24.03|24.39|24.03|24.36|24|21
1601428800000|2020-09-30 01:20:00|24.4|24.04|24.38|24.02|24.41|24.05|24.38|24.02|19
1601429100000|2020-09-30 01:25:00|24.39|24.03|24.4|24.04|24.41|24.05|24.39|24.03|28
1601429400000|2020-09-30 01:30:00|24.41|24.05|24.42|24.06|24.43|24.07|24.4|24.04|14
1601429700000|2020-09-30 01:35:00|24.41|24.05|24.34|23.98|24.41|24.05|24.32|23.96|46
1601430000000|2020-09-30 01:40:00|24.33|23.97|24.35|23.99|24.36|24|24.33|23.97|21
1601430300000|2020-09-30 01:45:00|24.36|24|24.26|23.9|24.36|24|24.26|23.9|30
1601430600000|2020-09-30 01:50:00|24.27|23.91|24.3|23.94|24.32|23.96|24.27|23.91|20
1601430900000|2020-09-30 01:55:00|24.29|23.93|24.31|23.95|24.32|23.96|24.28|23.92|25
1601431200000|2020-09-30 02:00:00|24.3|23.94|24.34|23.98|24.35|23.99|24.3|23.94|15
1601431500000|2020-09-30 02:05:00|24.35|23.99|24.35|23.99|24.37|24.01|24.31|23.95|33
1601431800000|2020-09-30 02:10:00|24.34|23.98|24.35|23.99|24.36|24|24.31|23.95|36
1601432100000|2020-09-30 02:15:00|24.36|24|24.33|23.97|24.38|24.02|24.33|23.97|26
1601432400000|2020-09-30 02:20:00|24.34|23.98|24.32|23.96|24.36|24|24.32|23.96|19
1601432700000|2020-09-30 02:25:00|24.33|23.97|24.36|24|24.36|24|24.32|23.96|22
1601433000000|2020-09-30 02:30:00|24.35|23.99|24.35|23.99|24.37|24.01|24.33|23.97|19
1601433300000|2020-09-30 02:35:00|24.36|24|24.36|24|24.39|24.03|24.36|24|31
1601433600000|2020-09-30 02:40:00|24.37|24.01|24.32|23.96|24.37|24.01|24.31|23.95|28
1601433900000|2020-09-30 02:45:00|24.33|23.97|24.32|23.96|24.35|23.99|24.29|23.93|34
1601434200000|2020-09-30 02:50:00|24.31|23.95|24.31|23.95|24.33|23.97|24.3|23.94|17
1601434500000|2020-09-30 02:55:00|24.3|23.94|24.31|23.95|24.32|23.96|24.29|23.93|18
1601434800000|2020-09-30 03:00:00|24.3|23.94|24.27|23.91|24.31|23.95|24.27|23.91|16
1601435100000|2020-09-30 03:05:00|24.28|23.92|24.28|23.92|24.3|23.94|24.27|23.91|35
1601435400000|2020-09-30 03:10:00|24.29|23.93|24.25|23.89|24.29|23.93|24.25|23.89|17
1601435700000|2020-09-30 03:15:00|24.26|23.9|24.25|23.89|24.27|23.91|24.25|23.89|14
1601436000000|2020-09-30 03:20:00|24.26|23.9|24.26|23.9|24.29|23.93|24.25|23.89|31
1601436300000|2020-09-30 03:25:00|24.25|23.89|24.23|23.87|24.27|23.91|24.23|23.87|27
1601436600000|2020-09-30 03:30:00|24.22|23.86|24.26|23.9|24.27|23.91|24.22|23.86|31
1601436900000|2020-09-30 03:35:00|24.25|23.89|24.26|23.9|24.26|23.9|24.22|23.86|30
1601437200000|2020-09-30 03:40:00|24.25|23.89|24.25|23.89|24.25|23.89|24.21|23.85|33
1601437500000|2020-09-30 03:45:00|24.24|23.88|24.28|23.92|24.28|23.92|24.23|23.87|19
1601437800000|2020-09-30 03:50:00|24.27|23.91|24.28|23.92|24.29|23.93|24.27|23.91|12
1601438100000|2020-09-30 03:55:00|24.29|23.93|24.24|23.88|24.3|23.94|24.24|23.88|26
1601438400000|2020-09-30 04:00:00|24.23|23.87|24.24|23.88|24.25|23.89|24.21|23.85|25
1601438700000|2020-09-30 04:05:00|24.23|23.87|24.24|23.88|24.25|23.89|24.21|23.85|10
1601439000000|2020-09-30 04:10:00|24.22|23.86|24.2|23.84|24.23|23.87|24.19|23.83|21
1601439300000|2020-09-30 04:15:00|24.19|23.83|24.12|23.76|24.19|23.83|24.12|23.76|20
1601439600000|2020-09-30 04:20:00|24.11|23.75|24.18|23.82|24.21|23.85|24.11|23.75|34
1601439900000|2020-09-30 04:25:00|24.19|23.83|24.22|23.86|24.23|23.87|24.19|23.83|16
1601440200000|2020-09-30 04:30:00|24.21|23.85|24.24|23.88|24.24|23.88|24.21|23.85|18
1601440500000|2020-09-30 04:35:00|24.23|23.87|24.28|23.92|24.29|23.93|24.23|23.87|14
1601440800000|2020-09-30 04:40:00|24.27|23.91|24.27|23.91|24.28|23.92|24.24|23.88|19
1601441100000|2020-09-30 04:45:00|24.28|23.92|24.28|23.92|24.31|23.95|24.27|23.91|30
1601441400000|2020-09-30 04:50:00|24.27|23.91|24.26|23.9|24.27|23.91|24.25|23.89|20
1601441700000|2020-09-30 04:55:00|24.25|23.89|24.29|23.93|24.29|23.93|24.25|23.89|17
1601442000000|2020-09-30 05:00:00|24.28|23.92|24.29|23.93|24.29|23.93|24.25|23.89|28
1601442300000|2020-09-30 05:05:00|24.28|23.92|24.32|23.96|24.32|23.96|24.28|23.92|19
1601442600000|2020-09-30 05:10:00|24.31|23.95|24.3|23.94|24.32|23.96|24.29|23.93|28
1601442900000|2020-09-30 05:15:00|24.29|23.93|24.3|23.94|24.3|23.94|24.29|23.93|16
1601443200000|2020-09-30 05:20:00|24.29|23.93|24.25|23.89|24.29|23.93|24.25|23.89|15
1601443500000|2020-09-30 05:25:00|24.24|23.88|24.29|23.93|24.29|23.93|24.23|23.87|16
1601443800000|2020-09-30 05:30:00|24.28|23.92|24.25|23.89|24.29|23.93|24.25|23.89|32
1601444100000|2020-09-30 05:35:00|24.24|23.88|24.22|23.86|24.26|23.9|24.21|23.85|39
1601444400000|2020-09-30 05:40:00|24.23|23.87|24.22|23.86|24.23|23.87|24.21|23.85|24
1601444700000|2020-09-30 05:45:00|24.21|23.85|24.2|23.84|24.22|23.86|24.2|23.84|14
1601445000000|2020-09-30 05:50:00|24.19|23.83|24.19|23.83|24.2|23.84|24.18|23.82|19
1601445300000|2020-09-30 05:55:00|24.18|23.82|24.15|23.79|24.19|23.83|24.15|23.79|16
1601445600000|2020-09-30 06:00:00|24.14|23.78|24.2|23.84|24.2|23.84|24.13|23.77|43
1601445900000|2020-09-30 06:05:00|24.19|23.83|24.18|23.82|24.2|23.84|24.18|23.82|14
1601446200000|2020-09-30 06:10:00|24.17|23.81|24.19|23.83|24.19|23.83|24.16|23.8|21
1601446500000|2020-09-30 06:15:00|24.2|23.84|24.2|23.84|24.2|23.84|24.19|23.83|5
1601446800000|2020-09-30 06:20:00|24.21|23.85|24.21|23.85|24.25|23.89|24.21|23.85|16
1601447100000|2020-09-30 06:25:00|24.22|23.86|24.21|23.85|24.25|23.89|24.21|23.85|19
1601447400000|2020-09-30 06:30:00|24.2|23.84|24.22|23.86|24.23|23.87|24.2|23.84|11
1601447700000|2020-09-30 06:35:00|24.23|23.87|24.25|23.89|24.26|23.9|24.23|23.87|19
1601448000000|2020-09-30 06:40:00|24.24|23.88|24.25|23.89|24.26|23.9|24.24|23.88|22
1601448300000|2020-09-30 06:45:00|24.26|23.9|24.25|23.89|24.27|23.91|24.25|23.89|14
1601448600000|2020-09-30 06:50:00|24.24|23.88|24.26|23.9|24.26|23.9|24.22|23.86|25
1601448900000|2020-09-30 06:55:00|24.25|23.89|24.26|23.9|24.26|23.9|24.23|23.87|20
1601449200000|2020-09-30 07:00:00|24.25|23.89|24.23|23.87|24.25|23.89|24.21|23.85|13
1601449500000|2020-09-30 07:05:00|24.22|23.86|24.26|23.9|24.26|23.9|24.22|23.86|29
1601449800000|2020-09-30 07:10:00|24.27|23.91|24.29|23.93|24.32|23.96|24.27|23.91|22
1601450100000|2020-09-30 07:15:00|24.28|23.92|24.29|23.93|24.3|23.94|24.25|23.89|26
1601450400000|2020-09-30 07:20:00|24.28|23.92|24.28|23.92|24.29|23.93|24.26|23.9|35
1601450700000|2020-09-30 07:25:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|11
1601451000000|2020-09-30 07:30:00|24.26|23.9|24.28|23.92|24.28|23.92|24.26|23.9|15
1601451300000|2020-09-30 07:35:00|24.27|23.91|24.25|23.89|24.27|23.91|24.24|23.88|17
1601451600000|2020-09-30 07:40:00|24.24|23.88|24.24|23.88|24.26|23.9|24.24|23.88|19
1601451900000|2020-09-30 07:45:00|24.23|23.87|24.24|23.88|24.25|23.89|24.23|23.87|8
1601452200000|2020-09-30 07:50:00|24.23|23.87|24.2|23.84|24.23|23.87|24.19|23.83|29
1601452500000|2020-09-30 07:55:00|24.21|23.85|24.23|23.87|24.23|23.87|24.19|23.83|26
1601452800000|2020-09-30 08:00:00|24.22|23.86|24.21|23.85|24.22|23.86|24.17|23.81|51
1601453100000|2020-09-30 08:05:00|24.22|23.86|24.2|23.84|24.24|23.88|24.2|23.84|31
1601453400000|2020-09-30 08:10:00|24.19|23.83|24.21|23.85|24.21|23.85|24.18|23.82|31
1601453700000|2020-09-30 08:15:00|24.22|23.86|24.21|23.85|24.23|23.87|24.19|23.83|20
1601454000000|2020-09-30 08:20:00|24.2|23.84|24.19|23.83|24.21|23.85|24.18|23.82|36
1601454300000|2020-09-30 08:25:00|24.2|23.84|24.17|23.81|24.21|23.85|24.17|23.81|32
1601454600000|2020-09-30 08:30:00|24.18|23.82|24.2|23.84|24.2|23.84|24.16|23.8|25
1601454900000|2020-09-30 08:35:00|24.21|23.85|24.23|23.87|24.23|23.87|24.19|23.83|45
1601455200000|2020-09-30 08:40:00|24.24|23.88|24.25|23.89|24.25|23.89|24.22|23.86|19
1601455500000|2020-09-30 08:45:00|24.24|23.88|24.23|23.87|24.26|23.9|24.23|23.87|18
1601455800000|2020-09-30 08:50:00|24.24|23.88|24.24|23.88|24.27|23.91|24.23|23.87|25
1601456100000|2020-09-30 08:55:00|24.23|23.87|24.19|23.83|24.24|23.88|24.19|23.83|20
1601456400000|2020-09-30 09:00:00|24.18|23.82|24.15|23.79|24.19|23.83|24.15|23.79|14
1601456700000|2020-09-30 09:05:00|24.17|23.81|24.14|23.78|24.18|23.82|24.13|23.77|29
1601457000000|2020-09-30 09:10:00|24.13|23.77|24.12|23.76|24.14|23.78|24.1|23.74|33
1601457300000|2020-09-30 09:15:00|24.11|23.75|24.12|23.76|24.14|23.78|24.11|23.75|12
1601457600000|2020-09-30 09:20:00|24.13|23.77|24.14|23.78|24.16|23.8|24.13|23.77|12
1601457900000|2020-09-30 09:25:00|24.13|23.77|24.11|23.75|24.13|23.77|24.11|23.75|4
1601458200000|2020-09-30 09:30:00|24.12|23.76|24.15|23.79|24.17|23.81|24.12|23.76|28
1601458500000|2020-09-30 09:35:00|24.14|23.78|24.12|23.76|24.15|23.79|24.12|23.76|35
1601458800000|2020-09-30 09:40:00|24.11|23.75|24.07|23.71|24.12|23.76|24.05|23.69|51
1601459100000|2020-09-30 09:45:00|24.06|23.7|24.12|23.76|24.13|23.77|24.06|23.7|33
1601459400000|2020-09-30 09:50:00|24.13|23.77|24.13|23.77|24.14|23.78|24.12|23.76|21
1601459700000|2020-09-30 09:55:00|24.14|23.78|24.16|23.8|24.16|23.8|24.12|23.76|19
1601460000000|2020-09-30 10:00:00|24.15|23.79|24.15|23.79|24.17|23.81|24.14|23.78|13
1601460300000|2020-09-30 10:05:00|24.16|23.8|24.16|23.8|24.17|23.81|24.13|23.77|27
1601460600000|2020-09-30 10:10:00|24.15|23.79|24.16|23.8|24.17|23.81|24.14|23.78|18
1601460900000|2020-09-30 10:15:00|24.17|23.81|24.17|23.81|24.18|23.82|24.16|23.8|19
1601461200000|2020-09-30 10:20:00|24.18|23.82|24.18|23.82|24.19|23.83|24.17|23.81|8
1601461500000|2020-09-30 10:25:00|24.19|23.83|24.18|23.82|24.19|23.83|24.17|23.81|14
1601461800000|2020-09-30 10:30:00|24.19|23.83|24.21|23.85|24.22|23.86|24.18|23.82|19
1601462100000|2020-09-30 10:35:00|24.2|23.84|24.19|23.83|24.2|23.84|24.19|23.83|2
1601462400000|2020-09-30 10:40:00|24.18|23.82|24.2|23.84|24.21|23.85|24.18|23.82|13
1601462700000|2020-09-30 10:45:00|24.19|23.83|24.2|23.84|24.21|23.85|24.19|23.83|14
1601463000000|2020-09-30 10:50:00|24.21|23.85|24.23|23.87|24.23|23.87|24.2|23.84|37
1601463300000|2020-09-30 10:55:00|24.22|23.86|24.2|23.84|24.22|23.86|24.2|23.84|17
1601463600000|2020-09-30 11:00:00|24.21|23.85|24.22|23.86|24.22|23.86|24.19|23.83|10
1601463900000|2020-09-30 11:05:00|24.21|23.85|24.2|23.84|24.21|23.85|24.19|23.83|10
1601464200000|2020-09-30 11:10:00|24.19|23.83|24.2|23.84|24.21|23.85|24.19|23.83|8
1601464500000|2020-09-30 11:15:00|24.21|23.85|24.16|23.8|24.21|23.85|24.16|23.8|32
1601464800000|2020-09-30 11:20:00|24.15|23.79|24.15|23.79|24.16|23.8|24.14|23.78|9
1601465100000|2020-09-30 11:25:00|24.14|23.78|24.15|23.79|24.15|23.79|24.13|23.77|6
1601465400000|2020-09-30 11:30:00|24.14|23.78|24.13|23.77|24.15|23.79|24.12|23.76|24
1601465700000|2020-09-30 11:35:00|24.12|23.76|24.08|23.72|24.12|23.76|24.08|23.72|23
1601466000000|2020-09-30 11:40:00|24.09|23.73|24.06|23.7|24.1|23.74|24.06|23.7|12
1601466300000|2020-09-30 11:45:00|24.08|23.72|24.1|23.74|24.1|23.74|24.07|23.71|15
1601466600000|2020-09-30 11:50:00|24.11|23.75|24.11|23.75|24.12|23.76|24.1|23.74|27
1601466900000|2020-09-30 11:55:00|24.12|23.76|24.05|23.69|24.12|23.76|24.05|23.69|30
1601467200000|2020-09-30 12:00:00|24.06|23.7|24.09|23.73|24.11|23.75|23.96|23.6|84
1601467500000|2020-09-30 12:05:00|24.08|23.72|24.08|23.72|24.1|23.74|24.04|23.68|39
1601467800000|2020-09-30 12:10:00|24.07|23.71|24.09|23.73|24.1|23.74|24.04|23.68|31
1601468100000|2020-09-30 12:15:00|24.1|23.74|24.08|23.72|24.12|23.76|24.08|23.72|43
1601468400000|2020-09-30 12:20:00|24.09|23.73|24.11|23.75|24.14|23.78|24.08|23.72|41
1601468700000|2020-09-30 12:25:00|24.12|23.76|24.12|23.76|24.14|23.78|24.12|23.76|18
1601469000000|2020-09-30 12:30:00|24.13|23.77|24.14|23.78|24.15|23.79|24.11|23.75|27
1601469300000|2020-09-30 12:35:00|24.15|23.79|24.15|23.79|24.16|23.8|24.13|23.77|17
1601469600000|2020-09-30 12:40:00|24.16|23.8|24.16|23.8|24.17|23.81|24.13|23.77|43
1601469900000|2020-09-30 12:45:00|24.17|23.81|24.17|23.81|24.19|23.83|24.15|23.79|33
1601470200000|2020-09-30 12:50:00|24.16|23.8|24.18|23.82|24.18|23.82|24.16|23.8|31
1601470500000|2020-09-30 12:55:00|24.17|23.81|24.15|23.79|24.18|23.82|24.14|23.78|16
1601470800000|2020-09-30 13:00:00|24.16|23.8|24.17|23.81|24.2|23.84|24.16|23.8|30
1601471100000|2020-09-30 13:05:00|24.18|23.82|24.17|23.81|24.18|23.82|24.15|23.79|10
1601471400000|2020-09-30 13:10:00|24.18|23.82|24.18|23.82|24.21|23.85|24.18|23.82|25
1601471700000|2020-09-30 13:15:00|24.19|23.83|24.18|23.82|24.2|23.84|24.17|23.81|28
1601472000000|2020-09-30 13:20:00|24.19|23.83|24.22|23.86|24.22|23.86|24.18|23.82|18
1601472300000|2020-09-30 13:25:00|24.21|23.85|24.21|23.85|24.21|23.85|24.18|23.82|17
1601472600000|2020-09-30 13:30:00|24.22|23.86|24.21|23.85|24.25|23.89|24.21|23.85|35
1601472900000|2020-09-30 13:35:00|24.2|23.84|24.19|23.83|24.21|23.85|24.19|23.83|24
1601473200000|2020-09-30 13:40:00|24.21|23.85|24.18|23.82|24.21|23.85|24.17|23.81|38
1601473500000|2020-09-30 13:45:00|24.17|23.81|24.19|23.83|24.2|23.84|24.17|23.81|15
1601473800000|2020-09-30 13:50:00|24.18|23.82|24.19|23.83|24.2|23.84|24.18|23.82|4
1601474100000|2020-09-30 13:55:00|24.2|23.84|24.21|23.85|24.22|23.86|24.2|23.84|12
1601474400000|2020-09-30 14:00:00|24.22|23.86|24.23|23.87|24.24|23.88|24.21|23.85|22
1601474700000|2020-09-30 14:05:00|24.22|23.86|24.24|23.88|24.25|23.89|24.22|23.86|11
1601475000000|2020-09-30 14:10:00|24.25|23.89|24.25|23.89|24.25|23.89|24.24|23.88|7
1601475300000|2020-09-30 14:15:00|24.26|23.9|24.28|23.92|24.29|23.93|24.25|23.89|19
1601475600000|2020-09-30 14:20:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|11
1601475900000|2020-09-30 14:25:00|24.26|23.9|24.26|23.9|24.27|23.91|24.26|23.9|23
1601476200000|2020-09-30 14:30:00|24.27|23.91|24.26|23.9|24.27|23.91|24.26|23.9|24
1601476500000|2020-09-30 14:35:00|24.27|23.91|24.28|23.92|24.29|23.93|24.26|23.9|26
1601476800000|2020-09-30 14:40:00|24.29|23.93|24.3|23.94|24.31|23.95|24.28|23.92|25
1601477100000|2020-09-30 14:45:00|24.29|23.93|24.3|23.94|24.31|23.95|24.27|23.91|26
1601477400000|2020-09-30 14:50:00|24.31|23.95|24.31|23.95|24.32|23.96|24.29|23.93|15
1601477700000|2020-09-30 14:55:00|24.3|23.94|24.28|23.92|24.3|23.94|24.28|23.92|9
1601478000000|2020-09-30 15:00:00|24.29|23.93|24.31|23.95|24.32|23.96|24.29|23.93|17
1601478300000|2020-09-30 15:05:00|24.3|23.94|24.3|23.94|24.33|23.97|24.29|23.93|25
1601478600000|2020-09-30 15:10:00|24.31|23.95|24.34|23.98|24.35|23.99|24.28|23.92|25
1601478900000|2020-09-30 15:15:00|24.35|23.99|24.36|24|24.37|24.01|24.35|23.99|11
1601479200000|2020-09-30 15:20:00|24.35|23.99|24.33|23.97|24.36|24|24.32|23.96|18
1601479500000|2020-09-30 15:25:00|24.34|23.98|24.33|23.97|24.36|24|24.33|23.97|18
1601479800000|2020-09-30 15:30:00|24.34|23.98|24.31|23.95|24.34|23.98|24.31|23.95|6
1601480100000|2020-09-30 15:35:00|24.3|23.94|24.3|23.94|24.3|23.94|24.3|23.94|1
1601480400000|2020-09-30 15:40:00|24.31|23.95|24.3|23.94|24.31|23.95|24.29|23.93|5
1601480700000|2020-09-30 15:45:00|24.31|23.95|24.31|23.95|24.31|23.95|24.3|23.94|5
1601481000000|2020-09-30 15:50:00|24.3|23.94|24.31|23.95|24.32|23.96|24.3|23.94|24
1601481300000|2020-09-30 15:55:00|24.32|23.96|24.31|23.95|24.32|23.96|24.31|23.95|10
1601481600000|2020-09-30 16:00:00|24.32|23.96|24.33|23.97|24.35|23.99|24.32|23.96|13
1601481900000|2020-09-30 16:05:00|24.32|23.96|24.28|23.92|24.34|23.98|24.28|23.92|19
1601482200000|2020-09-30 16:10:00|24.29|23.93|24.31|23.95|24.33|23.97|24.29|23.93|25
1601482500000|2020-09-30 16:15:00|24.3|23.94|24.31|23.95|24.31|23.95|24.3|23.94|2
1601482800000|2020-09-30 16:20:00|24.32|23.96|24.32|23.96|24.33|23.97|24.32|23.96|5
1601483100000|2020-09-30 16:25:00|24.33|23.97|24.35|23.99|24.35|23.99|24.32|23.96|13
1601483400000|2020-09-30 16:30:00|24.36|24|24.37|24.01|24.38|24.02|24.35|23.99|16
1601483700000|2020-09-30 16:35:00|24.36|24|24.35|23.99|24.38|24.02|24.32|23.96|19
1601484000000|2020-09-30 16:40:00|24.34|23.98|24.36|24|24.37|24.01|24.33|23.97|15
1601484300000|2020-09-30 16:45:00|24.35|23.99|24.33|23.97|24.35|23.99|24.33|23.97|5
1601484600000|2020-09-30 16:50:00|24.34|23.98|24.35|23.99|24.36|24|24.33|23.97|20
1601484900000|2020-09-30 16:55:00|24.34|23.98|24.37|24.01|24.38|24.02|24.34|23.98|10
1601485200000|2020-09-30 17:00:00|24.38|24.02|24.36|24|24.39|24.03|24.35|23.99|21
1601485500000|2020-09-30 17:05:00|24.34|23.98|24.33|23.97|24.35|23.99|24.33|23.97|10
1601485800000|2020-09-30 17:10:00|24.32|23.96|24.32|23.96|24.34|23.98|24.31|23.95|10
1601486100000|2020-09-30 17:15:00|24.31|23.95|24.32|23.96|24.32|23.96|24.29|23.93|11
1601486400000|2020-09-30 17:20:00|24.31|23.95|24.31|23.95|24.33|23.97|24.3|23.94|16
1601486700000|2020-09-30 17:25:00|24.32|23.96|24.3|23.94|24.33|23.97|24.29|23.93|26
1601487000000|2020-09-30 17:30:00|24.29|23.93|24.33|23.97|24.33|23.97|24.28|23.92|15
1601487300000|2020-09-30 17:35:00|24.32|23.96|24.32|23.96|24.33|23.97|24.31|23.95|4
1601487600000|2020-09-30 17:40:00|24.31|23.95|24.31|23.95|24.32|23.96|24.31|23.95|11
1601487900000|2020-09-30 17:45:00|24.3|23.94|24.3|23.94|24.31|23.95|24.3|23.94|7
1601488200000|2020-09-30 17:50:00|24.29|23.93|24.31|23.95|24.31|23.95|24.29|23.93|7
1601488500000|2020-09-30 17:55:00|24.32|23.96|24.31|23.95|24.33|23.97|24.3|23.94|10
1601488800000|2020-09-30 18:00:00|24.32|23.96|24.31|23.95|24.32|23.96|24.3|23.94|15
1601489100000|2020-09-30 18:05:00|24.3|23.94|24.28|23.92|24.3|23.94|24.27|23.91|7
1601489400000|2020-09-30 18:10:00|24.29|23.93|24.31|23.95|24.31|23.95|24.28|23.92|15
1601489700000|2020-09-30 18:15:00|24.32|23.96|24.31|23.95|24.32|23.96|24.3|23.94|6
1601490000000|2020-09-30 18:20:00|24.32|23.96|24.23|23.87|24.32|23.96|24.23|23.87|28
1601490300000|2020-09-30 18:25:00|24.24|23.88|24.18|23.82|24.24|23.88|24.16|23.8|62
1601490600000|2020-09-30 18:30:00|24.19|23.83|24.23|23.87|24.23|23.87|24.18|23.82|27
1601490900000|2020-09-30 18:35:00|24.22|23.86|24.19|23.83|24.22|23.86|24.18|23.82|33
1601491200000|2020-09-30 18:40:00|24.18|23.82|24.18|23.82|24.2|23.84|24.17|23.81|26
1601491500000|2020-09-30 18:45:00|24.17|23.81|24.17|23.81|24.19|23.83|24.16|23.8|23
1601491800000|2020-09-30 18:50:00|24.18|23.82|24.2|23.84|24.21|23.85|24.18|23.82|45
1601492100000|2020-09-30 18:55:00|24.19|23.83|24.27|23.91|24.29|23.93|24.19|23.83|45
1601492400000|2020-09-30 19:00:00|24.26|23.9|24.26|23.9|24.29|23.93|24.25|23.89|43
1601492700000|2020-09-30 19:05:00|24.27|23.91|24.26|23.9|24.28|23.92|24.26|23.9|22
1601493000000|2020-09-30 19:10:00|24.27|23.91|24.24|23.88|24.27|23.91|24.22|23.86|38
1601493300000|2020-09-30 19:15:00|24.23|23.87|24.19|23.83|24.23|23.87|24.17|23.81|21
1601493600000|2020-09-30 19:20:00|24.2|23.84|24.18|23.82|24.21|23.85|24.17|23.81|42
1601493900000|2020-09-30 19:25:00|24.17|23.81|24.2|23.84|24.21|23.85|24.17|23.81|12
1601494200000|2020-09-30 19:30:00|24.19|23.83|24.16|23.8|24.2|23.84|24.15|23.79|20
1601494500000|2020-09-30 19:35:00|24.17|23.81|24.16|23.8|24.18|23.82|24.16|23.8|24
1601494800000|2020-09-30 19:40:00|24.15|23.79|24.15|23.79|24.16|23.8|24.13|23.77|33
1601495100000|2020-09-30 19:45:00|24.14|23.78|24.15|23.79|24.16|23.8|24.13|23.77|49
1601495400000|2020-09-30 19:50:00|24.14|23.78|24.14|23.78|24.15|23.79|24.13|23.77|23
1601495700000|2020-09-30 19:55:00|24.13|23.77|24.12|23.76|24.15|23.79|24.12|23.76|31
1601496000000|2020-09-30 20:00:00|24.11|23.75|24.14|23.78|24.15|23.79|24.07|23.71|30
1601496300000|2020-09-30 20:05:00|24.13|23.77|24.14|23.78|24.15|23.79|24.12|23.76|28
1601496600000|2020-09-30 20:10:00|24.13|23.77|24.13|23.77|24.16|23.8|24.12|23.76|48
1601496900000|2020-09-30 20:15:00|24.14|23.78|24.13|23.77|24.16|23.8|24.12|23.76|48
1601497200000|2020-09-30 20:20:00|24.14|23.78|24.11|23.75|24.14|23.78|24.1|23.74|22
1601497500000|2020-09-30 20:25:00|24.1|23.74|24.08|23.72|24.11|23.75|24.08|23.72|11
1601497800000|2020-09-30 20:30:00|24.07|23.71|24.03|23.67|24.07|23.71|24.03|23.67|41
1601498100000|2020-09-30 20:35:00|24.04|23.68|24.06|23.7|24.07|23.71|24.03|23.67|27
1601498400000|2020-09-30 20:40:00|24.05|23.69|24.07|23.71|24.07|23.71|24.04|23.68|33
1601498700000|2020-09-30 20:45:00|24.06|23.7|24.08|23.72|24.08|23.72|24.06|23.7|31
1601499000000|2020-09-30 20:50:00|24.09|23.73|24.09|23.73|24.1|23.74|24.08|23.72|23
1601499300000|2020-09-30 20:55:00|24.1|23.74|24.11|23.75|24.11|23.75|24.1|23.74|10
1601499600000|2020-09-30 21:00:00|24.12|23.76|24.12|23.76|24.12|23.76|24.11|23.75|5
1601499900000|2020-09-30 21:05:00|24.11|23.75|24.11|23.75|24.11|23.75|24.11|23.75|1
1601500200000|2020-09-30 21:10:00|24.1|23.74|24.11|23.75|24.11|23.75|24.1|23.74|2
1601500500000|2020-09-30 21:15:00|24.12|23.76|24.12|23.76|24.12|23.76|24.11|23.75|3
1601500800000|2020-09-30 21:20:00|24.11|23.75|24.16|23.8|24.16|23.8|24.11|23.75|6
1601501100000|2020-09-30 21:25:00|24.17|23.81|24.18|23.82|24.18|23.82|24.17|23.81|4
1601501700000|2020-09-30 21:35:00|24.17|23.81|24.17|23.81|24.18|23.82|24.17|23.81|23
1601502000000|2020-09-30 21:40:00|24.18|23.82|24.18|23.82|24.18|23.82|24.17|23.81|3
1601502300000|2020-09-30 21:45:00|24.17|23.81|24.14|23.78|24.18|23.82|24.14|23.78|11
1601502600000|2020-09-30 21:50:00|24.15|23.79|24.13|23.77|24.16|23.8|24.12|23.76|15
1601502900000|2020-09-30 21:55:00|24.12|23.76|24.13|23.77|24.13|23.77|24.12|23.76|10
1601503200000|2020-09-30 22:00:00|24.12|23.76|24.16|23.8|24.16|23.8|24.12|23.76|18
1601503500000|2020-09-30 22:05:00|24.17|23.81|24.2|23.84|24.2|23.84|24.16|23.8|28
1601503800000|2020-09-30 22:10:00|24.19|23.83|24.19|23.83|24.19|23.83|24.18|23.82|11
1601504100000|2020-09-30 22:15:00|24.2|23.84|24.23|23.87|24.24|23.88|24.2|23.84|16
1601504400000|2020-09-30 22:20:00|24.24|23.88|24.24|23.88|24.24|23.88|24.23|23.87|29
1601504700000|2020-09-30 22:25:00|24.25|23.89|24.25|23.89|24.25|23.89|24.23|23.87|9
1601505000000|2020-09-30 22:30:00|24.26|23.9|24.2|23.84|24.26|23.9|24.2|23.84|32
1601505300000|2020-09-30 22:35:00|24.21|23.85|24.2|23.84|24.21|23.85|24.2|23.84|6
1601505600000|2020-09-30 22:40:00|24.21|23.85|24.2|23.84|24.21|23.85|24.2|23.84|4
1601505900000|2020-09-30 22:45:00|24.21|23.85|24.2|23.84|24.21|23.85|24.2|23.84|6
1601506200000|2020-09-30 22:50:00|24.19|23.83|24.2|23.84|24.21|23.85|24.19|23.83|18
1601506500000|2020-09-30 22:55:00|24.21|23.85|24.27|23.91|24.27|23.91|24.21|23.85|27
1601506800000|2020-09-30 23:00:00|24.26|23.9|24.3|23.94|24.3|23.94|24.25|23.89|17
1601507100000|2020-09-30 23:05:00|24.31|23.95|24.3|23.94|24.31|23.95|24.29|23.93|23
1601507400000|2020-09-30 23:10:00|24.31|23.95|24.34|23.98|24.35|23.99|24.3|23.94|14
1601507700000|2020-09-30 23:15:00|24.35|23.99|24.38|24.02|24.4|24.04|24.35|23.99|17
1601508000000|2020-09-30 23:20:00|24.39|24.03|24.37|24.01|24.43|24.07|24.37|24.01|51
1601508300000|2020-09-30 23:25:00|24.36|24|24.35|23.99|24.37|24.01|24.34|23.98|32
1601508600000|2020-09-30 23:30:00|24.36|24|24.38|24.02|24.39|24.03|24.36|24|25
1601508900000|2020-09-30 23:35:00|24.37|24.01|24.35|23.99|24.38|24.02|24.34|23.98|14
1601509200000|2020-09-30 23:40:00|24.34|23.98|24.32|23.96|24.35|23.99|24.32|23.96|15
1601509500000|2020-09-30 23:45:00|24.31|23.95|24.34|23.98|24.34|23.98|24.29|23.93|28
1601509800000|2020-09-30 23:50:00|24.35|23.99|24.34|23.98|24.36|24|24.31|23.95|22
1601510100000|2020-09-30 23:55:00|24.35|23.99|24.37|24.01|24.37|24.01|24.35|23.99|17
1601510400000|2020-10-01 00:00:00|24.38|24.02|24.4|24.04|24.43|24.07|24.37|24.01|42
1601510700000|2020-10-01 00:05:00|24.41|24.05|24.4|24.04|24.42|24.06|24.39|24.03|14
1601511000000|2020-10-01 00:10:00|24.41|24.05|24.42|24.06|24.42|24.06|24.37|24.01|31
1601511300000|2020-10-01 00:15:00|24.41|24.05|24.39|24.03|24.43|24.07|24.37|24.01|54
1601511600000|2020-10-01 00:20:00|24.4|24.04|24.42|24.06|24.43|24.07|24.39|24.03|11
1601511900000|2020-10-01 00:25:00|24.41|24.05|24.36|24|24.41|24.05|24.36|24|32
1601512200000|2020-10-01 00:30:00|24.37|24.01|24.37|24.01|24.39|24.03|24.37|24.01|5
1601512500000|2020-10-01 00:35:00|24.38|24.02|24.36|24|24.38|24.02|24.34|23.98|27
1601512800000|2020-10-01 00:40:00|24.37|24.01|24.36|24|24.38|24.02|24.34|23.98|14
1601513100000|2020-10-01 00:45:00|24.35|23.99|24.38|24.02|24.39|24.03|24.35|23.99|25
1601513400000|2020-10-01 00:50:00|24.37|24.01|24.38|24.02|24.39|24.03|24.37|24.01|20
1601513700000|2020-10-01 00:55:00|24.39|24.03|24.36|24|24.4|24.04|24.35|23.99|16
1601514000000|2020-10-01 01:00:00|24.37|24.01|24.36|24|24.39|24.03|24.36|24|20
1601514300000|2020-10-01 01:05:00|24.37|24.01|24.37|24.01|24.39|24.03|24.37|24.01|19
1601514600000|2020-10-01 01:10:00|24.38|24.02|24.39|24.03|24.4|24.04|24.37|24.01|14
1601514900000|2020-10-01 01:15:00|24.4|24.04|24.39|24.03|24.4|24.04|24.37|24.01|18
1601515200000|2020-10-01 01:20:00|24.4|24.04|24.38|24.02|24.4|24.04|24.38|24.02|5
1601515500000|2020-10-01 01:25:00|24.37|24.01|24.39|24.03|24.4|24.04|24.37|24.01|7
1601515800000|2020-10-01 01:30:00|24.4|24.04|24.4|24.04|24.41|24.05|24.4|24.04|19
1601516100000|2020-10-01 01:35:00|24.41|24.05|24.39|24.03|24.41|24.05|24.39|24.03|7
1601516400000|2020-10-01 01:40:00|24.4|24.04|24.39|24.03|24.41|24.05|24.39|24.03|18
1601516700000|2020-10-01 01:45:00|24.4|24.04|24.42|24.06|24.42|24.06|24.39|24.03|5
1601517000000|2020-10-01 01:50:00|24.43|24.07|24.45|24.09|24.45|24.09|24.42|24.06|11
1601517300000|2020-10-01 01:55:00|24.46|24.1|24.45|24.09|24.46|24.1|24.43|24.07|22
1601517600000|2020-10-01 02:00:00|24.46|24.1|24.47|24.11|24.49|24.13|24.45|24.09|32
1601517900000|2020-10-01 02:05:00|24.46|24.1|24.43|24.07|24.46|24.1|24.42|24.06|7
1601518200000|2020-10-01 02:10:00|24.42|24.06|24.44|24.08|24.45|24.09|24.42|24.06|16
1601518500000|2020-10-01 02:15:00|24.43|24.07|24.44|24.08|24.44|24.08|24.42|24.06|12
1601518800000|2020-10-01 02:20:00|24.43|24.07|24.43|24.07|24.45|24.09|24.42|24.06|8
1601519100000|2020-10-01 02:25:00|24.44|24.08|24.44|24.08|24.46|24.1|24.43|24.07|11
1601519400000|2020-10-01 02:30:00|24.45|24.09|24.45|24.09|24.46|24.1|24.44|24.08|31
1601519700000|2020-10-01 02:35:00|24.46|24.1|24.45|24.09|24.46|24.1|24.45|24.09|4
1601520000000|2020-10-01 02:40:00|24.44|24.08|24.47|24.11|24.47|24.11|24.44|24.08|16
1601520300000|2020-10-01 02:45:00|24.46|24.1|24.43|24.07|24.48|24.12|24.43|24.07|19
1601520600000|2020-10-01 02:50:00|24.42|24.06|24.42|24.06|24.44|24.08|24.41|24.05|10
1601520900000|2020-10-01 02:55:00|24.43|24.07|24.42|24.06|24.44|24.08|24.42|24.06|6
1601521200000|2020-10-01 03:00:00|24.43|24.07|24.42|24.06|24.44|24.08|24.41|24.05|12
1601521500000|2020-10-01 03:05:00|24.43|24.07|24.4|24.04|24.43|24.07|24.39|24.03|8
1601521800000|2020-10-01 03:10:00|24.41|24.05|24.4|24.04|24.41|24.05|24.39|24.03|12
1601522100000|2020-10-01 03:15:00|24.41|24.05|24.38|24.02|24.41|24.05|24.38|24.02|10
1601522400000|2020-10-01 03:20:00|24.39|24.03|24.39|24.03|24.4|24.04|24.38|24.02|11
1601522700000|2020-10-01 03:25:00|24.4|24.04|24.4|24.04|24.4|24.04|24.39|24.03|7
1601523000000|2020-10-01 03:30:00|24.42|24.06|24.4|24.04|24.43|24.07|24.4|24.04|9
1601523300000|2020-10-01 03:35:00|24.41|24.05|24.39|24.03|24.41|24.05|24.39|24.03|33
1601523600000|2020-10-01 03:40:00|24.4|24.04|24.39|24.03|24.4|24.04|24.38|24.02|10
1601523900000|2020-10-01 03:45:00|24.38|24.02|24.39|24.03|24.39|24.03|24.38|24.02|2
1601524200000|2020-10-01 03:50:00|24.38|24.02|24.38|24.02|24.39|24.03|24.38|24.02|5
1601524800000|2020-10-01 04:00:00|24.39|24.03|24.38|24.02|24.39|24.03|24.38|24.02|2
1601525100000|2020-10-01 04:05:00|24.39|24.03|24.39|24.03|24.4|24.04|24.39|24.03|3
1601525400000|2020-10-01 04:10:00|24.38|24.02|24.39|24.03|24.4|24.04|24.38|24.02|6
1601525700000|2020-10-01 04:15:00|24.4|24.04|24.39|24.03|24.4|24.04|24.39|24.03|4
1601526000000|2020-10-01 04:20:00|24.38|24.02|24.38|24.02|24.4|24.04|24.38|24.02|25
1601526300000|2020-10-01 04:25:00|24.37|24.01|24.37|24.01|24.38|24.02|24.37|24.01|3
1601526600000|2020-10-01 04:30:00|24.38|24.02|24.37|24.01|24.38|24.02|24.37|24.01|4
1601526900000|2020-10-01 04:35:00|24.38|24.02|24.36|24|24.38|24.02|24.36|24|16
1601527200000|2020-10-01 04:40:00|24.37|24.01|24.36|24|24.38|24.02|24.36|24|8
1601527500000|2020-10-01 04:45:00|24.35|23.99|24.33|23.97|24.35|23.99|24.33|23.97|9
1601527800000|2020-10-01 04:50:00|24.34|23.98|24.35|23.99|24.35|23.99|24.34|23.98|2
1601528100000|2020-10-01 04:55:00|24.34|23.98|24.36|24|24.37|24.01|24.34|23.98|15
1601528400000|2020-10-01 05:00:00|24.35|23.99|24.34|23.98|24.35|23.99|24.33|23.97|6
1601528700000|2020-10-01 05:05:00|24.35|23.99|24.35|23.99|24.35|23.99|24.34|23.98|3
1601529000000|2020-10-01 05:10:00|24.34|23.98|24.33|23.97|24.35|23.99|24.32|23.96|6
1601529300000|2020-10-01 05:15:00|24.34|23.98|24.36|24|24.36|24|24.33|23.97|21
1601529600000|2020-10-01 05:20:00|24.37|24.01|24.38|24.02|24.38|24.02|24.36|24|18
1601529900000|2020-10-01 05:25:00|24.37|24.01|24.38|24.02|24.38|24.02|24.37|24.01|6
1601530200000|2020-10-01 05:30:00|24.39|24.03|24.33|23.97|24.39|24.03|24.33|23.97|35
1601530500000|2020-10-01 05:35:00|24.32|23.96|24.33|23.97|24.35|23.99|24.3|23.94|26
1601530800000|2020-10-01 05:40:00|24.34|23.98|24.38|24.02|24.38|24.02|24.33|23.97|24
1601531100000|2020-10-01 05:45:00|24.37|24.01|24.39|24.03|24.41|24.05|24.36|24|20
1601531400000|2020-10-01 05:50:00|24.4|24.04|24.41|24.05|24.42|24.06|24.4|24.04|14
1601531700000|2020-10-01 05:55:00|24.39|24.03|24.38|24.02|24.41|24.05|24.37|24.01|18
1601532000000|2020-10-01 06:00:00|24.39|24.03|24.43|24.07|24.43|24.07|24.39|24.03|9
1601532300000|2020-10-01 06:05:00|24.42|24.06|24.46|24.1|24.47|24.11|24.42|24.06|19
1601532600000|2020-10-01 06:10:00|24.47|24.11|24.46|24.1|24.47|24.11|24.44|24.08|23
1601532900000|2020-10-01 06:15:00|24.45|24.09|24.46|24.1|24.46|24.1|24.44|24.08|22
1601533200000|2020-10-01 06:20:00|24.45|24.09|24.43|24.07|24.46|24.1|24.43|24.07|15
1601533500000|2020-10-01 06:25:00|24.42|24.06|24.43|24.07|24.44|24.08|24.42|24.06|6
1601533800000|2020-10-01 06:30:00|24.44|24.08|24.44|24.08|24.45|24.09|24.44|24.08|9
1601534100000|2020-10-01 06:35:00|24.45|24.09|24.45|24.09|24.47|24.11|24.44|24.08|6
1601534400000|2020-10-01 06:40:00|24.46|24.1|24.46|24.1|24.47|24.11|24.45|24.09|9
1601534700000|2020-10-01 06:45:00|24.45|24.09|24.45|24.09|24.46|24.1|24.45|24.09|3
1601535000000|2020-10-01 06:50:00|24.44|24.08|24.43|24.07|24.44|24.08|24.43|24.07|2
1601535300000|2020-10-01 06:55:00|24.44|24.08|24.44|24.08|24.45|24.09|24.44|24.08|7
1601535600000|2020-10-01 07:00:00|24.45|24.09|24.46|24.1|24.47|24.11|24.44|24.08|14
1601535900000|2020-10-01 07:05:00|24.48|24.12|24.42|24.06|24.49|24.13|24.42|24.06|17
1601536200000|2020-10-01 07:10:00|24.43|24.07|24.43|24.07|24.45|24.09|24.42|24.06|29
1601536500000|2020-10-01 07:15:00|24.44|24.08|24.43|24.07|24.44|24.08|24.41|24.05|22
1601536800000|2020-10-01 07:20:00|24.42|24.06|24.41|24.05|24.44|24.08|24.41|24.05|30
1601537100000|2020-10-01 07:25:00|24.42|24.06|24.42|24.06|24.46|24.1|24.41|24.05|32
1601537400000|2020-10-01 07:30:00|24.41|24.05|24.37|24.01|24.42|24.06|24.37|24.01|47
1601537700000|2020-10-01 07:35:00|24.38|24.02|24.37|24.01|24.38|24.02|24.37|24.01|10
1601538000000|2020-10-01 07:40:00|24.38|24.02|24.37|24.01|24.39|24.03|24.37|24.01|20
1601538300000|2020-10-01 07:45:00|24.38|24.02|24.4|24.04|24.4|24.04|24.37|24.01|24
1601538600000|2020-10-01 07:50:00|24.41|24.05|24.42|24.06|24.42|24.06|24.36|24|27
1601538900000|2020-10-01 07:55:00|24.41|24.05|24.41|24.05|24.42|24.06|24.36|24|22
1601539200000|2020-10-01 08:00:00|24.42|24.06|24.42|24.06|24.51|24.15|24.37|24.01|139
1601539500000|2020-10-01 08:05:00|24.41|24.05|24.43|24.07|24.43|24.07|24.39|24.03|20
1601539800000|2020-10-01 08:10:00|24.42|24.06|24.42|24.06|24.43|24.07|24.42|24.06|9
1601540100000|2020-10-01 08:15:00|24.43|24.07|24.43|24.07|24.45|24.09|24.42|24.06|15
1601540400000|2020-10-01 08:20:00|24.44|24.08|24.45|24.09|24.45|24.09|24.43|24.07|8
1601540700000|2020-10-01 08:25:00|24.43|24.07|24.54|24.18|24.58|24.22|24.43|24.07|54
1601541000000|2020-10-01 08:30:00|24.53|24.17|24.49|24.13|24.57|24.21|24.48|24.12|55
1601541300000|2020-10-01 08:35:00|24.48|24.12|24.49|24.13|24.49|24.13|24.48|24.12|8
1601541600000|2020-10-01 08:40:00|24.48|24.12|24.52|24.16|24.53|24.17|24.48|24.12|17
1601541900000|2020-10-01 08:45:00|24.51|24.15|24.54|24.18|24.55|24.19|24.5|24.14|22
1601542200000|2020-10-01 08:50:00|24.53|24.17|24.53|24.17|24.54|24.18|24.52|24.16|19
1601542500000|2020-10-01 08:55:00|24.52|24.16|24.53|24.17|24.53|24.17|24.5|24.14|17
1601542800000|2020-10-01 09:00:00|24.54|24.18|24.54|24.18|24.55|24.19|24.53|24.17|7
1601543100000|2020-10-01 09:05:00|24.53|24.17|24.54|24.18|24.55|24.19|24.53|24.17|18
1601543400000|2020-10-01 09:10:00|24.53|24.17|24.54|24.18|24.56|24.2|24.53|24.17|34
1601543700000|2020-10-01 09:15:00|24.55|24.19|24.55|24.19|24.55|24.19|24.54|24.18|29
1601544000000|2020-10-01 09:20:00|24.56|24.2|24.54|24.18|24.56|24.2|24.53|24.17|19
1601544300000|2020-10-01 09:25:00|24.53|24.17|24.58|24.22|24.58|24.22|24.53|24.17|20
1601544600000|2020-10-01 09:30:00|24.59|24.23|24.6|24.24|24.6|24.24|24.59|24.23|6
1601544900000|2020-10-01 09:35:00|24.59|24.23|24.59|24.23|24.6|24.24|24.58|24.22|17
1601545200000|2020-10-01 09:40:00|24.6|24.24|24.61|24.25|24.62|24.26|24.6|24.24|7
1601545500000|2020-10-01 09:45:00|24.62|24.26|24.63|24.27|24.63|24.27|24.61|24.25|8
1601545800000|2020-10-01 09:50:00|24.64|24.28|24.58|24.22|24.64|24.28|24.57|24.21|23
1601546100000|2020-10-01 09:55:00|24.59|24.23|24.59|24.23|24.59|24.23|24.58|24.22|7
1601546400000|2020-10-01 10:00:00|24.6|24.24|24.57|24.21|24.6|24.24|24.57|24.21|16
1601546700000|2020-10-01 10:05:00|24.58|24.22|24.57|24.21|24.58|24.22|24.56|24.2|50
1601547000000|2020-10-01 10:10:00|24.58|24.22|24.58|24.22|24.59|24.23|24.57|24.21|7
1601547300000|2020-10-01 10:15:00|24.57|24.21|24.58|24.22|24.59|24.23|24.57|24.21|4
1601547600000|2020-10-01 10:20:00|24.59|24.23|24.55|24.19|24.59|24.23|24.55|24.19|23
1601547900000|2020-10-01 10:25:00|24.54|24.18|24.55|24.19|24.56|24.2|24.53|24.17|14
1601548200000|2020-10-01 10:30:00|24.54|24.18|24.55|24.19|24.57|24.21|24.53|24.17|22
1601548500000|2020-10-01 10:35:00|24.56|24.2|24.54|24.18|24.56|24.2|24.54|24.18|19
1601548800000|2020-10-01 10:40:00|24.53|24.17|24.54|24.18|24.54|24.18|24.53|24.17|18
1601549100000|2020-10-01 10:45:00|24.53|24.17|24.54|24.18|24.54|24.18|24.53|24.17|4
1601549400000|2020-10-01 10:50:00|24.53|24.17|24.54|24.18|24.54|24.18|24.52|24.16|18
1601549700000|2020-10-01 10:55:00|24.55|24.19|24.55|24.19|24.56|24.2|24.54|24.18|7
1601550000000|2020-10-01 11:00:00|24.56|24.2|24.54|24.18|24.56|24.2|24.54|24.18|11
1601550300000|2020-10-01 11:05:00|24.55|24.19|24.56|24.2|24.56|24.2|24.54|24.18|18
1601550600000|2020-10-01 11:10:00|24.55|24.19|24.55|24.19|24.56|24.2|24.55|24.19|5
1601550900000|2020-10-01 11:15:00|24.54|24.18|24.56|24.2|24.56|24.2|24.53|24.17|14
1601551200000|2020-10-01 11:20:00|24.55|24.19|24.55|24.19|24.55|24.19|24.54|24.18|11
1601551500000|2020-10-01 11:25:00|24.54|24.18|24.56|24.2|24.56|24.2|24.54|24.18|11
1601551800000|2020-10-01 11:30:00|24.55|24.19|24.56|24.2|24.56|24.2|24.55|24.19|16
1601552100000|2020-10-01 11:35:00|24.55|24.19|24.55|24.19|24.57|24.21|24.54|24.18|12
1601552400000|2020-10-01 11:40:00|24.56|24.2|24.56|24.2|24.56|24.2|24.55|24.19|7
1601552700000|2020-10-01 11:45:00|24.55|24.19|24.58|24.22|24.58|24.22|24.54|24.18|12
1601553000000|2020-10-01 11:50:00|24.59|24.23|24.59|24.23|24.59|24.23|24.58|24.22|9
1601553300000|2020-10-01 11:55:00|24.6|24.24|24.61|24.25|24.61|24.25|24.59|24.23|10
1601553600000|2020-10-01 12:00:00|24.62|24.26|24.58|24.22|24.63|24.27|24.57|24.21|37
1601553900000|2020-10-01 12:05:00|24.57|24.21|24.56|24.2|24.58|24.22|24.55|24.19|16
1601554200000|2020-10-01 12:10:00|24.55|24.19|24.54|24.18|24.56|24.2|24.54|24.18|20
1601554500000|2020-10-01 12:15:00|24.53|24.17|24.55|24.19|24.55|24.19|24.52|24.16|13
1601554800000|2020-10-01 12:20:00|24.53|24.17|24.53|24.17|24.55|24.19|24.53|24.17|9
1601555100000|2020-10-01 12:25:00|24.54|24.18|24.54|24.18|24.54|24.18|24.52|24.16|15
1601555400000|2020-10-01 12:30:00|24.55|24.19|24.56|24.2|24.56|24.2|24.55|24.19|2
1601555700000|2020-10-01 12:35:00|24.57|24.21|24.56|24.2|24.57|24.21|24.55|24.19|16
1601556000000|2020-10-01 12:40:00|24.57|24.21|24.56|24.2|24.58|24.22|24.56|24.2|14
1601556300000|2020-10-01 12:45:00|24.57|24.21|24.57|24.21|24.57|24.21|24.56|24.2|9
1601556600000|2020-10-01 12:50:00|24.56|24.2|24.56|24.2|24.57|24.21|24.56|24.2|65
1601556900000|2020-10-01 12:55:00|24.55|24.19|24.55|24.19|24.57|24.21|24.55|24.19|23
1601557200000|2020-10-01 13:00:00|24.54|24.18|24.54|24.18|24.55|24.19|24.53|24.17|11
1601557500000|2020-10-01 13:05:00|24.53|24.17|24.52|24.16|24.54|24.18|24.51|24.15|10
1601557800000|2020-10-01 13:10:00|24.51|24.15|24.53|24.17|24.53|24.17|24.51|24.15|11
1601558100000|2020-10-01 13:15:00|24.52|24.16|24.5|24.14|24.53|24.17|24.5|24.14|17
1601558400000|2020-10-01 13:20:00|24.48|24.12|24.49|24.13|24.5|24.14|24.48|24.12|9
1601558700000|2020-10-01 13:25:00|24.5|24.14|24.49|24.13|24.5|24.14|24.49|24.13|6
1601559000000|2020-10-01 13:30:00|24.5|24.14|24.52|24.16|24.52|24.16|24.49|24.13|21
1601559300000|2020-10-01 13:35:00|24.53|24.17|24.5|24.14|24.53|24.17|24.5|24.14|12
1601559600000|2020-10-01 13:40:00|24.49|24.13|24.49|24.13|24.5|24.14|24.49|24.13|5
1601559900000|2020-10-01 13:45:00|24.48|24.12|24.46|24.1|24.48|24.12|24.44|24.08|7
1601560200000|2020-10-01 13:50:00|24.45|24.09|24.43|24.07|24.45|24.09|24.43|24.07|13
1601560500000|2020-10-01 13:55:00|24.44|24.08|24.44|24.08|24.44|24.08|24.43|24.07|13
1601560800000|2020-10-01 14:00:00|24.45|24.09|24.44|24.08|24.46|24.1|24.43|24.07|32
1601561100000|2020-10-01 14:05:00|24.45|24.09|24.44|24.08|24.45|24.09|24.43|24.07|16
1601561400000|2020-10-01 14:10:00|24.45|24.09|24.41|24.05|24.45|24.09|24.41|24.05|13
1601561700000|2020-10-01 14:15:00|24.42|24.06|24.43|24.07|24.44|24.08|24.41|24.05|6
1601562000000|2020-10-01 14:20:00|24.44|24.08|24.44|24.08|24.48|24.12|24.42|24.06|44
1601562300000|2020-10-01 14:25:00|24.45|24.09|24.41|24.05|24.45|24.09|24.41|24.05|10
1601562600000|2020-10-01 14:30:00|24.42|24.06|24.41|24.05|24.42|24.06|24.41|24.05|6
1601562900000|2020-10-01 14:35:00|24.42|24.06|24.42|24.06|24.42|24.06|24.41|24.05|5
1601563200000|2020-10-01 14:40:00|24.43|24.07|24.43|24.07|24.44|24.08|24.43|24.07|9
1601563500000|2020-10-01 14:45:00|24.44|24.08|24.43|24.07|24.44|24.08|24.42|24.06|16
1601563800000|2020-10-01 14:50:00|24.42|24.06|24.46|24.1|24.46|24.1|24.42|24.06|27
1601564100000|2020-10-01 14:55:00|24.45|24.09|24.44|24.08|24.46|24.1|24.43|24.07|8
1601564400000|2020-10-01 15:00:00|24.45|24.09|24.45|24.09|24.45|24.09|24.42|24.06|17
1601564700000|2020-10-01 15:05:00|24.44|24.08|24.45|24.09|24.45|24.09|24.43|24.07|12
1601565000000|2020-10-01 15:10:00|24.44|24.08|24.44|24.08|24.44|24.08|24.42|24.06|15
1601565300000|2020-10-01 15:15:00|24.45|24.09|24.43|24.07|24.46|24.1|24.43|24.07|25
1601565600000|2020-10-01 15:20:00|24.42|24.06|24.43|24.07|24.43|24.07|24.42|24.06|20
1601565900000|2020-10-01 15:25:00|24.42|24.06|24.45|24.09|24.45|24.09|24.42|24.06|8
1601566200000|2020-10-01 15:30:00|24.44|24.08|24.44|24.08|24.45|24.09|24.43|24.07|25
1601566500000|2020-10-01 15:35:00|24.45|24.09|24.45|24.09|24.46|24.1|24.43|24.07|7
1601566800000|2020-10-01 15:40:00|24.46|24.1|24.45|24.09|24.47|24.11|24.45|24.09|18
1601567100000|2020-10-01 15:45:00|24.44|24.08|24.36|24|24.45|24.09|24.35|23.99|35
1601567400000|2020-10-01 15:50:00|24.35|23.99|24.2|23.84|24.36|24|24.15|23.79|158
1601567700000|2020-10-01 15:55:00|24.19|23.83|24.13|23.77|24.2|23.84|24.12|23.76|69
1601568000000|2020-10-01 16:00:00|24.12|23.76|23.93|23.57|24.13|23.77|23.91|23.55|185
1601568300000|2020-10-01 16:05:00|23.92|23.56|24.05|23.69|24.05|23.69|23.87|23.51|121
1601568600000|2020-10-01 16:10:00|24.04|23.68|23.98|23.62|24.06|23.7|23.98|23.62|59
1601568900000|2020-10-01 16:15:00|23.97|23.61|23.76|23.4|23.97|23.61|23.72|23.36|210
1601569200000|2020-10-01 16:20:00|23.77|23.41|23.85|23.49|23.86|23.5|23.72|23.36|154
1601569500000|2020-10-01 16:25:00|23.84|23.48|23.88|23.52|23.91|23.55|23.84|23.48|57
1601569800000|2020-10-01 16:30:00|23.87|23.51|23.89|23.53|23.93|23.57|23.83|23.47|75
1601570100000|2020-10-01 16:35:00|23.9|23.54|23.86|23.5|23.9|23.54|23.82|23.46|87
1601570400000|2020-10-01 16:40:00|23.85|23.49|23.63|23.27|23.86|23.5|23.62|23.26|144
1601570700000|2020-10-01 16:45:00|23.62|23.26|23.75|23.39|23.81|23.45|23.58|23.22|170
1601571000000|2020-10-01 16:50:00|23.74|23.38|23.8|23.44|23.8|23.44|23.73|23.37|81
1601571300000|2020-10-01 16:55:00|23.79|23.43|23.75|23.39|23.8|23.44|23.75|23.39|49
1601571600000|2020-10-01 17:00:00|23.74|23.38|23.79|23.43|23.79|23.43|23.68|23.32|121
1601571900000|2020-10-01 17:05:00|23.78|23.42|23.81|23.45|23.82|23.46|23.74|23.38|70
1601572200000|2020-10-01 17:10:00|23.8|23.44|23.74|23.38|23.8|23.44|23.74|23.38|53
1601572500000|2020-10-01 17:15:00|23.73|23.37|23.65|23.29|23.73|23.37|23.65|23.29|58
1601572800000|2020-10-01 17:20:00|23.66|23.3|23.79|23.43|23.79|23.43|23.66|23.3|50
1601573100000|2020-10-01 17:25:00|23.78|23.42|23.72|23.36|23.78|23.42|23.71|23.35|33
1601573400000|2020-10-01 17:30:00|23.71|23.35|23.76|23.4|23.77|23.41|23.69|23.33|55
1601573700000|2020-10-01 17:35:00|23.75|23.39|23.72|23.36|23.76|23.4|23.7|23.34|40
1601574000000|2020-10-01 17:40:00|23.73|23.37|23.7|23.34|23.75|23.39|23.7|23.34|32
1601574300000|2020-10-01 17:45:00|23.69|23.33|23.69|23.33|23.71|23.35|23.66|23.3|41
1601574600000|2020-10-01 17:50:00|23.68|23.32|23.71|23.35|23.71|23.35|23.66|23.3|40
1601574900000|2020-10-01 17:55:00|23.7|23.34|23.67|23.31|23.71|23.35|23.65|23.29|63
1601575200000|2020-10-01 18:00:00|23.66|23.3|23.66|23.3|23.68|23.32|23.63|23.27|70
1601575500000|2020-10-01 18:05:00|23.65|23.29|23.73|23.37|23.75|23.39|23.65|23.29|50
1601575800000|2020-10-01 18:10:00|23.74|23.38|23.74|23.38|23.75|23.39|23.72|23.36|34
1601576100000|2020-10-01 18:15:00|23.73|23.37|23.73|23.37|23.74|23.38|23.71|23.35|23
1601576400000|2020-10-01 18:20:00|23.72|23.36|23.77|23.41|23.77|23.41|23.72|23.36|47
1601576700000|2020-10-01 18:25:00|23.76|23.4|23.81|23.45|23.81|23.45|23.75|23.39|32
1601577000000|2020-10-01 18:30:00|23.8|23.44|23.81|23.45|23.82|23.46|23.79|23.43|18
1601577300000|2020-10-01 18:35:00|23.82|23.46|23.85|23.49|23.85|23.49|23.8|23.44|26
1601577600000|2020-10-01 18:40:00|23.84|23.48|23.85|23.49|23.87|23.51|23.83|23.47|33
1601577900000|2020-10-01 18:45:00|23.84|23.48|23.8|23.44|23.85|23.49|23.79|23.43|19
1601578200000|2020-10-01 18:50:00|23.81|23.45|23.84|23.48|23.88|23.52|23.79|23.43|50
1601578500000|2020-10-01 18:55:00|23.83|23.47|23.85|23.49|23.87|23.51|23.83|23.47|27
1601578800000|2020-10-01 19:00:00|23.86|23.5|23.87|23.51|23.88|23.52|23.84|23.48|26
1601579100000|2020-10-01 19:05:00|23.88|23.52|23.9|23.54|23.9|23.54|23.87|23.51|17
1601579400000|2020-10-01 19:10:00|23.91|23.55|23.93|23.57|23.95|23.59|23.9|23.54|55
1601579700000|2020-10-01 19:15:00|23.92|23.56|23.91|23.55|23.93|23.57|23.87|23.51|34
1601580000000|2020-10-01 19:20:00|23.9|23.54|23.92|23.56|23.92|23.56|23.89|23.53|31
1601580300000|2020-10-01 19:25:00|23.91|23.55|23.85|23.49|23.91|23.55|23.85|23.49|24
1601580600000|2020-10-01 19:30:00|23.86|23.5|23.85|23.49|23.86|23.5|23.84|23.48|20
1601580900000|2020-10-01 19:35:00|23.84|23.48|23.84|23.48|23.86|23.5|23.84|23.48|25
1601581200000|2020-10-01 19:40:00|23.85|23.49|23.83|23.47|23.86|23.5|23.83|23.47|28
1601581500000|2020-10-01 19:45:00|23.84|23.48|23.83|23.47|23.86|23.5|23.83|23.47|26
1601581800000|2020-10-01 19:50:00|23.84|23.48|23.86|23.5|23.86|23.5|23.83|23.47|22
1601582100000|2020-10-01 19:55:00|23.85|23.49|23.94|23.58|23.94|23.58|23.85|23.49|34
1601582400000|2020-10-01 20:00:00|23.93|23.57|23.87|23.51|23.94|23.58|23.84|23.48|53
1601582700000|2020-10-01 20:05:00|23.86|23.5|23.9|23.54|23.92|23.56|23.84|23.48|46
1601583000000|2020-10-01 20:10:00|23.91|23.55|23.88|23.52|23.91|23.55|23.87|23.51|58
1601583300000|2020-10-01 20:15:00|23.89|23.53|23.88|23.52|23.92|23.56|23.87|23.51|40
1601583600000|2020-10-01 20:20:00|23.87|23.51|23.87|23.51|23.89|23.53|23.86|23.5|23
1601583900000|2020-10-01 20:25:00|23.86|23.5|23.87|23.51|23.88|23.52|23.85|23.49|26
1601584200000|2020-10-01 20:30:00|23.86|23.5|23.88|23.52|23.88|23.52|23.85|23.49|27
1601584500000|2020-10-01 20:35:00|23.87|23.51|23.84|23.48|23.88|23.52|23.83|23.47|42
1601584800000|2020-10-01 20:40:00|23.83|23.47|23.88|23.52|23.88|23.52|23.83|23.47|24
1601585100000|2020-10-01 20:45:00|23.87|23.51|23.88|23.52|23.88|23.52|23.84|23.48|22
1601585400000|2020-10-01 20:50:00|23.87|23.51|23.91|23.55|23.91|23.55|23.87|23.51|23
1601585700000|2020-10-01 20:55:00|23.92|23.56|23.9|23.54|23.92|23.56|23.89|23.53|23
1601586000000|2020-10-01 21:00:00|23.89|23.53|23.91|23.55|23.91|23.55|23.89|23.53|7
1601586300000|2020-10-01 21:05:00|23.92|23.56|23.92|23.56|23.94|23.58|23.91|23.55|11
1601586600000|2020-10-01 21:10:00|23.91|23.55|23.92|23.56|23.92|23.56|23.91|23.55|6
1601586900000|2020-10-01 21:15:00|23.91|23.55|23.91|23.55|23.92|23.56|23.9|23.54|17
1601587200000|2020-10-01 21:20:00|23.92|23.56|23.91|23.55|23.92|23.56|23.91|23.55|20
1601587500000|2020-10-01 21:25:00|23.92|23.56|23.94|23.58|23.94|23.58|23.9|23.54|15
1601587800000|2020-10-01 21:30:00|23.95|23.59|23.94|23.58|23.95|23.59|23.94|23.58|8
1601588100000|2020-10-01 21:35:00|23.95|23.59|23.94|23.58|23.95|23.59|23.93|23.57|14
1601588400000|2020-10-01 21:40:00|23.95|23.59|23.95|23.59|23.96|23.6|23.94|23.58|9
1601588700000|2020-10-01 21:45:00|23.96|23.6|23.96|23.6|23.96|23.6|23.95|23.59|9
1601589000000|2020-10-01 21:50:00|23.95|23.59|23.96|23.6|23.97|23.61|23.95|23.59|14
1601589300000|2020-10-01 21:55:00|23.95|23.59|23.89|23.53|23.95|23.59|23.89|23.53|35
1601589600000|2020-10-01 22:00:00|23.88|23.52|23.89|23.53|23.9|23.54|23.85|23.49|32
1601589900000|2020-10-01 22:05:00|23.9|23.54|23.94|23.58|23.95|23.59|23.9|23.54|17
1601590200000|2020-10-01 22:10:00|23.95|23.59|23.99|23.63|23.99|23.63|23.95|23.59|13
1601590500000|2020-10-01 22:15:00|23.98|23.62|24|23.64|24|23.64|23.97|23.61|17
1601590800000|2020-10-01 22:20:00|23.99|23.63|24.05|23.69|24.05|23.69|23.99|23.63|17
1601591100000|2020-10-01 22:25:00|24.04|23.68|24.01|23.65|24.04|23.68|23.99|23.63|42
1601591400000|2020-10-01 22:30:00|24|23.64|24.02|23.66|24.04|23.68|24|23.64|29
1601591700000|2020-10-01 22:35:00|24.03|23.67|24.03|23.67|24.04|23.68|24.02|23.66|21
1601592000000|2020-10-01 22:40:00|24.04|23.68|24.01|23.65|24.04|23.68|24|23.64|12
1601592300000|2020-10-01 22:45:00|24|23.64|24.01|23.65|24.02|23.66|24|23.64|20
1601592600000|2020-10-01 22:50:00|24|23.64|24.01|23.65|24.02|23.66|24|23.64|14
1601592900000|2020-10-01 22:55:00|24|23.64|24|23.64|24.01|23.65|23.99|23.63|7
1601593200000|2020-10-01 23:00:00|23.99|23.63|24|23.64|24|23.64|23.96|23.6|26
1601593500000|2020-10-01 23:05:00|23.99|23.63|24|23.64|24|23.64|23.96|23.6|24
1601593800000|2020-10-01 23:10:00|23.99|23.63|23.96|23.6|24|23.64|23.95|23.59|16
1601594100000|2020-10-01 23:15:00|23.95|23.59|23.95|23.59|23.99|23.63|23.94|23.58|20
1601594400000|2020-10-01 23:20:00|23.96|23.6|23.98|23.62|24|23.64|23.96|23.6|19
1601594700000|2020-10-01 23:25:00|23.99|23.63|23.95|23.59|23.99|23.63|23.95|23.59|37
1601595000000|2020-10-01 23:30:00|23.96|23.6|23.99|23.63|23.99|23.63|23.95|23.59|16
1601595300000|2020-10-01 23:35:00|24|23.64|24.01|23.65|24.01|23.65|23.99|23.63|4
1601595600000|2020-10-01 23:40:00|24|23.64|23.98|23.62|24|23.64|23.96|23.6|19
1601595900000|2020-10-01 23:45:00|23.97|23.61|23.97|23.61|23.99|23.63|23.97|23.61|21
1601596200000|2020-10-01 23:50:00|23.98|23.62|24|23.64|24|23.64|23.98|23.62|13
1601596500000|2020-10-01 23:55:00|24.01|23.65|24|23.64|24.01|23.65|24|23.64|8
1601510400000|2020-10-01 00:00:00|24.38|24.02|24.4|24.04|24.43|24.07|24.37|24.01|42
1601510700000|2020-10-01 00:05:00|24.41|24.05|24.4|24.04|24.42|24.06|24.39|24.03|14
1601511000000|2020-10-01 00:10:00|24.41|24.05|24.42|24.06|24.42|24.06|24.37|24.01|31
1601511300000|2020-10-01 00:15:00|24.41|24.05|24.39|24.03|24.43|24.07|24.37|24.01|54
1601511600000|2020-10-01 00:20:00|24.4|24.04|24.42|24.06|24.43|24.07|24.39|24.03|11
1601511900000|2020-10-01 00:25:00|24.41|24.05|24.36|24|24.41|24.05|24.36|24|32
1601512200000|2020-10-01 00:30:00|24.37|24.01|24.37|24.01|24.39|24.03|24.37|24.01|5
1601512500000|2020-10-01 00:35:00|24.38|24.02|24.36|24|24.38|24.02|24.34|23.98|27
1601512800000|2020-10-01 00:40:00|24.37|24.01|24.36|24|24.38|24.02|24.34|23.98|14
1601513100000|2020-10-01 00:45:00|24.35|23.99|24.38|24.02|24.39|24.03|24.35|23.99|25
1601513400000|2020-10-01 00:50:00|24.37|24.01|24.38|24.02|24.39|24.03|24.37|24.01|20
1601513700000|2020-10-01 00:55:00|24.39|24.03|24.36|24|24.4|24.04|24.35|23.99|16
1601514000000|2020-10-01 01:00:00|24.37|24.01|24.36|24|24.39|24.03|24.36|24|20
1601514300000|2020-10-01 01:05:00|24.37|24.01|24.37|24.01|24.39|24.03|24.37|24.01|19
1601514600000|2020-10-01 01:10:00|24.38|24.02|24.39|24.03|24.4|24.04|24.37|24.01|14
1601514900000|2020-10-01 01:15:00|24.4|24.04|24.39|24.03|24.4|24.04|24.37|24.01|18
1601515200000|2020-10-01 01:20:00|24.4|24.04|24.38|24.02|24.4|24.04|24.38|24.02|5
1601515500000|2020-10-01 01:25:00|24.37|24.01|24.39|24.03|24.4|24.04|24.37|24.01|7
1601515800000|2020-10-01 01:30:00|24.4|24.04|24.4|24.04|24.41|24.05|24.4|24.04|19
1601516100000|2020-10-01 01:35:00|24.41|24.05|24.39|24.03|24.41|24.05|24.39|24.03|7
1601516400000|2020-10-01 01:40:00|24.4|24.04|24.39|24.03|24.41|24.05|24.39|24.03|18
1601516700000|2020-10-01 01:45:00|24.4|24.04|24.42|24.06|24.42|24.06|24.39|24.03|5
1601517000000|2020-10-01 01:50:00|24.43|24.07|24.45|24.09|24.45|24.09|24.42|24.06|11
1601517300000|2020-10-01 01:55:00|24.46|24.1|24.45|24.09|24.46|24.1|24.43|24.07|22
1601517600000|2020-10-01 02:00:00|24.46|24.1|24.47|24.11|24.49|24.13|24.45|24.09|32
1601517900000|2020-10-01 02:05:00|24.46|24.1|24.43|24.07|24.46|24.1|24.42|24.06|7
1601518200000|2020-10-01 02:10:00|24.42|24.06|24.44|24.08|24.45|24.09|24.42|24.06|16
1601518500000|2020-10-01 02:15:00|24.43|24.07|24.44|24.08|24.44|24.08|24.42|24.06|12
1601518800000|2020-10-01 02:20:00|24.43|24.07|24.43|24.07|24.45|24.09|24.42|24.06|8
1601519100000|2020-10-01 02:25:00|24.44|24.08|24.44|24.08|24.46|24.1|24.43|24.07|11
1601519400000|2020-10-01 02:30:00|24.45|24.09|24.45|24.09|24.46|24.1|24.44|24.08|31
1601519700000|2020-10-01 02:35:00|24.46|24.1|24.45|24.09|24.46|24.1|24.45|24.09|4
1601520000000|2020-10-01 02:40:00|24.44|24.08|24.47|24.11|24.47|24.11|24.44|24.08|16
1601520300000|2020-10-01 02:45:00|24.46|24.1|24.43|24.07|24.48|24.12|24.43|24.07|19
1601520600000|2020-10-01 02:50:00|24.42|24.06|24.42|24.06|24.44|24.08|24.41|24.05|10
1601520900000|2020-10-01 02:55:00|24.43|24.07|24.42|24.06|24.44|24.08|24.42|24.06|6
1601521200000|2020-10-01 03:00:00|24.43|24.07|24.42|24.06|24.44|24.08|24.41|24.05|12
1601521500000|2020-10-01 03:05:00|24.43|24.07|24.4|24.04|24.43|24.07|24.39|24.03|8
1601521800000|2020-10-01 03:10:00|24.41|24.05|24.4|24.04|24.41|24.05|24.39|24.03|12
1601522100000|2020-10-01 03:15:00|24.41|24.05|24.38|24.02|24.41|24.05|24.38|24.02|10
1601522400000|2020-10-01 03:20:00|24.39|24.03|24.39|24.03|24.4|24.04|24.38|24.02|11
1601522700000|2020-10-01 03:25:00|24.4|24.04|24.4|24.04|24.4|24.04|24.39|24.03|7
1601523000000|2020-10-01 03:30:00|24.42|24.06|24.4|24.04|24.43|24.07|24.4|24.04|9
1601523300000|2020-10-01 03:35:00|24.41|24.05|24.39|24.03|24.41|24.05|24.39|24.03|33
1601523600000|2020-10-01 03:40:00|24.4|24.04|24.39|24.03|24.4|24.04|24.38|24.02|10
1601523900000|2020-10-01 03:45:00|24.38|24.02|24.39|24.03|24.39|24.03|24.38|24.02|2
1601524200000|2020-10-01 03:50:00|24.38|24.02|24.38|24.02|24.39|24.03|24.38|24.02|5
1601524800000|2020-10-01 04:00:00|24.39|24.03|24.38|24.02|24.39|24.03|24.38|24.02|2
1601525100000|2020-10-01 04:05:00|24.39|24.03|24.39|24.03|24.4|24.04|24.39|24.03|3
1601525400000|2020-10-01 04:10:00|24.38|24.02|24.39|24.03|24.4|24.04|24.38|24.02|6
1601525700000|2020-10-01 04:15:00|24.4|24.04|24.39|24.03|24.4|24.04|24.39|24.03|4
1601526000000|2020-10-01 04:20:00|24.38|24.02|24.38|24.02|24.4|24.04|24.38|24.02|25
1601526300000|2020-10-01 04:25:00|24.37|24.01|24.37|24.01|24.38|24.02|24.37|24.01|3
1601526600000|2020-10-01 04:30:00|24.38|24.02|24.37|24.01|24.38|24.02|24.37|24.01|4
1601526900000|2020-10-01 04:35:00|24.38|24.02|24.36|24|24.38|24.02|24.36|24|16
1601527200000|2020-10-01 04:40:00|24.37|24.01|24.36|24|24.38|24.02|24.36|24|8
1601527500000|2020-10-01 04:45:00|24.35|23.99|24.33|23.97|24.35|23.99|24.33|23.97|9
1601527800000|2020-10-01 04:50:00|24.34|23.98|24.35|23.99|24.35|23.99|24.34|23.98|2
1601528100000|2020-10-01 04:55:00|24.34|23.98|24.36|24|24.37|24.01|24.34|23.98|15
1601528400000|2020-10-01 05:00:00|24.35|23.99|24.34|23.98|24.35|23.99|24.33|23.97|6
1601528700000|2020-10-01 05:05:00|24.35|23.99|24.35|23.99|24.35|23.99|24.34|23.98|3
1601529000000|2020-10-01 05:10:00|24.34|23.98|24.33|23.97|24.35|23.99|24.32|23.96|6
1601529300000|2020-10-01 05:15:00|24.34|23.98|24.36|24|24.36|24|24.33|23.97|21
1601529600000|2020-10-01 05:20:00|24.37|24.01|24.38|24.02|24.38|24.02|24.36|24|18
1601529900000|2020-10-01 05:25:00|24.37|24.01|24.38|24.02|24.38|24.02|24.37|24.01|6
1601530200000|2020-10-01 05:30:00|24.39|24.03|24.33|23.97|24.39|24.03|24.33|23.97|35
1601530500000|2020-10-01 05:35:00|24.32|23.96|24.33|23.97|24.35|23.99|24.3|23.94|26
1601530800000|2020-10-01 05:40:00|24.34|23.98|24.38|24.02|24.38|24.02|24.33|23.97|24
1601531100000|2020-10-01 05:45:00|24.37|24.01|24.39|24.03|24.41|24.05|24.36|24|20
1601531400000|2020-10-01 05:50:00|24.4|24.04|24.41|24.05|24.42|24.06|24.4|24.04|14
1601531700000|2020-10-01 05:55:00|24.39|24.03|24.38|24.02|24.41|24.05|24.37|24.01|18
1601532000000|2020-10-01 06:00:00|24.39|24.03|24.43|24.07|24.43|24.07|24.39|24.03|9
1601532300000|2020-10-01 06:05:00|24.42|24.06|24.46|24.1|24.47|24.11|24.42|24.06|19
1601532600000|2020-10-01 06:10:00|24.47|24.11|24.46|24.1|24.47|24.11|24.44|24.08|23
1601532900000|2020-10-01 06:15:00|24.45|24.09|24.46|24.1|24.46|24.1|24.44|24.08|22
1601533200000|2020-10-01 06:20:00|24.45|24.09|24.43|24.07|24.46|24.1|24.43|24.07|15
1601533500000|2020-10-01 06:25:00|24.42|24.06|24.43|24.07|24.44|24.08|24.42|24.06|6
1601533800000|2020-10-01 06:30:00|24.44|24.08|24.44|24.08|24.45|24.09|24.44|24.08|9
1601534100000|2020-10-01 06:35:00|24.45|24.09|24.45|24.09|24.47|24.11|24.44|24.08|6
1601534400000|2020-10-01 06:40:00|24.46|24.1|24.46|24.1|24.47|24.11|24.45|24.09|9
1601534700000|2020-10-01 06:45:00|24.45|24.09|24.45|24.09|24.46|24.1|24.45|24.09|3
1601535000000|2020-10-01 06:50:00|24.44|24.08|24.43|24.07|24.44|24.08|24.43|24.07|2
1601535300000|2020-10-01 06:55:00|24.44|24.08|24.44|24.08|24.45|24.09|24.44|24.08|7
1601535600000|2020-10-01 07:00:00|24.45|24.09|24.46|24.1|24.47|24.11|24.44|24.08|14
1601535900000|2020-10-01 07:05:00|24.48|24.12|24.42|24.06|24.49|24.13|24.42|24.06|17
1601536200000|2020-10-01 07:10:00|24.43|24.07|24.43|24.07|24.45|24.09|24.42|24.06|29
1601536500000|2020-10-01 07:15:00|24.44|24.08|24.43|24.07|24.44|24.08|24.41|24.05|22
1601536800000|2020-10-01 07:20:00|24.42|24.06|24.41|24.05|24.44|24.08|24.41|24.05|30
1601537100000|2020-10-01 07:25:00|24.42|24.06|24.42|24.06|24.46|24.1|24.41|24.05|32
1601537400000|2020-10-01 07:30:00|24.41|24.05|24.37|24.01|24.42|24.06|24.37|24.01|47
1601537700000|2020-10-01 07:35:00|24.38|24.02|24.37|24.01|24.38|24.02|24.37|24.01|10
1601538000000|2020-10-01 07:40:00|24.38|24.02|24.37|24.01|24.39|24.03|24.37|24.01|20
1601538300000|2020-10-01 07:45:00|24.38|24.02|24.4|24.04|24.4|24.04|24.37|24.01|24
1601538600000|2020-10-01 07:50:00|24.41|24.05|24.42|24.06|24.42|24.06|24.36|24|27
1601538900000|2020-10-01 07:55:00|24.41|24.05|24.41|24.05|24.42|24.06|24.36|24|22
1601539200000|2020-10-01 08:00:00|24.42|24.06|24.42|24.06|24.51|24.15|24.37|24.01|139
1601539500000|2020-10-01 08:05:00|24.41|24.05|24.43|24.07|24.43|24.07|24.39|24.03|20
1601539800000|2020-10-01 08:10:00|24.42|24.06|24.42|24.06|24.43|24.07|24.42|24.06|9
1601540100000|2020-10-01 08:15:00|24.43|24.07|24.43|24.07|24.45|24.09|24.42|24.06|15
1601540400000|2020-10-01 08:20:00|24.44|24.08|24.45|24.09|24.45|24.09|24.43|24.07|8
1601540700000|2020-10-01 08:25:00|24.43|24.07|24.54|24.18|24.58|24.22|24.43|24.07|54
1601541000000|2020-10-01 08:30:00|24.53|24.17|24.49|24.13|24.57|24.21|24.48|24.12|55
1601541300000|2020-10-01 08:35:00|24.48|24.12|24.49|24.13|24.49|24.13|24.48|24.12|8
1601541600000|2020-10-01 08:40:00|24.48|24.12|24.52|24.16|24.53|24.17|24.48|24.12|17
1601541900000|2020-10-01 08:45:00|24.51|24.15|24.54|24.18|24.55|24.19|24.5|24.14|22
1601542200000|2020-10-01 08:50:00|24.53|24.17|24.53|24.17|24.54|24.18|24.52|24.16|19
1601542500000|2020-10-01 08:55:00|24.52|24.16|24.53|24.17|24.53|24.17|24.5|24.14|17
1601542800000|2020-10-01 09:00:00|24.54|24.18|24.54|24.18|24.55|24.19|24.53|24.17|7
1601543100000|2020-10-01 09:05:00|24.53|24.17|24.54|24.18|24.55|24.19|24.53|24.17|18
1601543400000|2020-10-01 09:10:00|24.53|24.17|24.54|24.18|24.56|24.2|24.53|24.17|34
1601543700000|2020-10-01 09:15:00|24.55|24.19|24.55|24.19|24.55|24.19|24.54|24.18|29
1601544000000|2020-10-01 09:20:00|24.56|24.2|24.54|24.18|24.56|24.2|24.53|24.17|19
1601544300000|2020-10-01 09:25:00|24.53|24.17|24.58|24.22|24.58|24.22|24.53|24.17|20
1601544600000|2020-10-01 09:30:00|24.59|24.23|24.6|24.24|24.6|24.24|24.59|24.23|6
1601544900000|2020-10-01 09:35:00|24.59|24.23|24.59|24.23|24.6|24.24|24.58|24.22|17
1601545200000|2020-10-01 09:40:00|24.6|24.24|24.61|24.25|24.62|24.26|24.6|24.24|7
1601545500000|2020-10-01 09:45:00|24.62|24.26|24.63|24.27|24.63|24.27|24.61|24.25|8
1601545800000|2020-10-01 09:50:00|24.64|24.28|24.58|24.22|24.64|24.28|24.57|24.21|23
1601546100000|2020-10-01 09:55:00|24.59|24.23|24.59|24.23|24.59|24.23|24.58|24.22|7
1601546400000|2020-10-01 10:00:00|24.6|24.24|24.57|24.21|24.6|24.24|24.57|24.21|16
1601546700000|2020-10-01 10:05:00|24.58|24.22|24.57|24.21|24.58|24.22|24.56|24.2|50
1601547000000|2020-10-01 10:10:00|24.58|24.22|24.58|24.22|24.59|24.23|24.57|24.21|7
1601547300000|2020-10-01 10:15:00|24.57|24.21|24.58|24.22|24.59|24.23|24.57|24.21|4
1601547600000|2020-10-01 10:20:00|24.59|24.23|24.55|24.19|24.59|24.23|24.55|24.19|23
1601547900000|2020-10-01 10:25:00|24.54|24.18|24.55|24.19|24.56|24.2|24.53|24.17|14
1601548200000|2020-10-01 10:30:00|24.54|24.18|24.55|24.19|24.57|24.21|24.53|24.17|22
1601548500000|2020-10-01 10:35:00|24.56|24.2|24.54|24.18|24.56|24.2|24.54|24.18|19
1601548800000|2020-10-01 10:40:00|24.53|24.17|24.54|24.18|24.54|24.18|24.53|24.17|18
1601549100000|2020-10-01 10:45:00|24.53|24.17|24.54|24.18|24.54|24.18|24.53|24.17|4
1601549400000|2020-10-01 10:50:00|24.53|24.17|24.54|24.18|24.54|24.18|24.52|24.16|18
1601549700000|2020-10-01 10:55:00|24.55|24.19|24.55|24.19|24.56|24.2|24.54|24.18|7
1601550000000|2020-10-01 11:00:00|24.56|24.2|24.54|24.18|24.56|24.2|24.54|24.18|11
1601550300000|2020-10-01 11:05:00|24.55|24.19|24.56|24.2|24.56|24.2|24.54|24.18|18
1601550600000|2020-10-01 11:10:00|24.55|24.19|24.55|24.19|24.56|24.2|24.55|24.19|5
1601550900000|2020-10-01 11:15:00|24.54|24.18|24.56|24.2|24.56|24.2|24.53|24.17|14
1601551200000|2020-10-01 11:20:00|24.55|24.19|24.55|24.19|24.55|24.19|24.54|24.18|11
1601551500000|2020-10-01 11:25:00|24.54|24.18|24.56|24.2|24.56|24.2|24.54|24.18|11
1601551800000|2020-10-01 11:30:00|24.55|24.19|24.56|24.2|24.56|24.2|24.55|24.19|16
1601552100000|2020-10-01 11:35:00|24.55|24.19|24.55|24.19|24.57|24.21|24.54|24.18|12
1601552400000|2020-10-01 11:40:00|24.56|24.2|24.56|24.2|24.56|24.2|24.55|24.19|7
1601552700000|2020-10-01 11:45:00|24.55|24.19|24.58|24.22|24.58|24.22|24.54|24.18|12
1601553000000|2020-10-01 11:50:00|24.59|24.23|24.59|24.23|24.59|24.23|24.58|24.22|9
1601553300000|2020-10-01 11:55:00|24.6|24.24|24.61|24.25|24.61|24.25|24.59|24.23|10
1601553600000|2020-10-01 12:00:00|24.62|24.26|24.58|24.22|24.63|24.27|24.57|24.21|37
1601553900000|2020-10-01 12:05:00|24.57|24.21|24.56|24.2|24.58|24.22|24.55|24.19|16
1601554200000|2020-10-01 12:10:00|24.55|24.19|24.54|24.18|24.56|24.2|24.54|24.18|20
1601554500000|2020-10-01 12:15:00|24.53|24.17|24.55|24.19|24.55|24.19|24.52|24.16|13
1601554800000|2020-10-01 12:20:00|24.53|24.17|24.53|24.17|24.55|24.19|24.53|24.17|9
1601555100000|2020-10-01 12:25:00|24.54|24.18|24.54|24.18|24.54|24.18|24.52|24.16|15
1601555400000|2020-10-01 12:30:00|24.55|24.19|24.56|24.2|24.56|24.2|24.55|24.19|2
1601555700000|2020-10-01 12:35:00|24.57|24.21|24.56|24.2|24.57|24.21|24.55|24.19|16
1601556000000|2020-10-01 12:40:00|24.57|24.21|24.56|24.2|24.58|24.22|24.56|24.2|14
1601556300000|2020-10-01 12:45:00|24.57|24.21|24.57|24.21|24.57|24.21|24.56|24.2|9
1601556600000|2020-10-01 12:50:00|24.56|24.2|24.56|24.2|24.57|24.21|24.56|24.2|65
1601556900000|2020-10-01 12:55:00|24.55|24.19|24.55|24.19|24.57|24.21|24.55|24.19|23
1601557200000|2020-10-01 13:00:00|24.54|24.18|24.54|24.18|24.55|24.19|24.53|24.17|11
1601557500000|2020-10-01 13:05:00|24.53|24.17|24.52|24.16|24.54|24.18|24.51|24.15|10
1601557800000|2020-10-01 13:10:00|24.51|24.15|24.53|24.17|24.53|24.17|24.51|24.15|11
1601558100000|2020-10-01 13:15:00|24.52|24.16|24.5|24.14|24.53|24.17|24.5|24.14|17
1601558400000|2020-10-01 13:20:00|24.48|24.12|24.49|24.13|24.5|24.14|24.48|24.12|9
1601558700000|2020-10-01 13:25:00|24.5|24.14|24.49|24.13|24.5|24.14|24.49|24.13|6
1601559000000|2020-10-01 13:30:00|24.5|24.14|24.52|24.16|24.52|24.16|24.49|24.13|21
1601559300000|2020-10-01 13:35:00|24.53|24.17|24.5|24.14|24.53|24.17|24.5|24.14|12
1601559600000|2020-10-01 13:40:00|24.49|24.13|24.49|24.13|24.5|24.14|24.49|24.13|5
1601559900000|2020-10-01 13:45:00|24.48|24.12|24.46|24.1|24.48|24.12|24.44|24.08|7
1601560200000|2020-10-01 13:50:00|24.45|24.09|24.43|24.07|24.45|24.09|24.43|24.07|13
1601560500000|2020-10-01 13:55:00|24.44|24.08|24.44|24.08|24.44|24.08|24.43|24.07|13
1601560800000|2020-10-01 14:00:00|24.45|24.09|24.44|24.08|24.46|24.1|24.43|24.07|32
1601561100000|2020-10-01 14:05:00|24.45|24.09|24.44|24.08|24.45|24.09|24.43|24.07|16
1601561400000|2020-10-01 14:10:00|24.45|24.09|24.41|24.05|24.45|24.09|24.41|24.05|13
1601561700000|2020-10-01 14:15:00|24.42|24.06|24.43|24.07|24.44|24.08|24.41|24.05|6
1601562000000|2020-10-01 14:20:00|24.44|24.08|24.44|24.08|24.48|24.12|24.42|24.06|44
1601562300000|2020-10-01 14:25:00|24.45|24.09|24.41|24.05|24.45|24.09|24.41|24.05|10
1601562600000|2020-10-01 14:30:00|24.42|24.06|24.41|24.05|24.42|24.06|24.41|24.05|6
1601562900000|2020-10-01 14:35:00|24.42|24.06|24.42|24.06|24.42|24.06|24.41|24.05|5
1601563200000|2020-10-01 14:40:00|24.43|24.07|24.43|24.07|24.44|24.08|24.43|24.07|9
1601563500000|2020-10-01 14:45:00|24.44|24.08|24.43|24.07|24.44|24.08|24.42|24.06|16
1601563800000|2020-10-01 14:50:00|24.42|24.06|24.46|24.1|24.46|24.1|24.42|24.06|27
1601564100000|2020-10-01 14:55:00|24.45|24.09|24.44|24.08|24.46|24.1|24.43|24.07|8
1601564400000|2020-10-01 15:00:00|24.45|24.09|24.45|24.09|24.45|24.09|24.42|24.06|17
1601564700000|2020-10-01 15:05:00|24.44|24.08|24.45|24.09|24.45|24.09|24.43|24.07|12
1601565000000|2020-10-01 15:10:00|24.44|24.08|24.44|24.08|24.44|24.08|24.42|24.06|15
1601565300000|2020-10-01 15:15:00|24.45|24.09|24.43|24.07|24.46|24.1|24.43|24.07|25
1601565600000|2020-10-01 15:20:00|24.42|24.06|24.43|24.07|24.43|24.07|24.42|24.06|20
1601565900000|2020-10-01 15:25:00|24.42|24.06|24.45|24.09|24.45|24.09|24.42|24.06|8
1601566200000|2020-10-01 15:30:00|24.44|24.08|24.44|24.08|24.45|24.09|24.43|24.07|25
1601566500000|2020-10-01 15:35:00|24.45|24.09|24.45|24.09|24.46|24.1|24.43|24.07|7
1601566800000|2020-10-01 15:40:00|24.46|24.1|24.45|24.09|24.47|24.11|24.45|24.09|18
1601567100000|2020-10-01 15:45:00|24.44|24.08|24.36|24|24.45|24.09|24.35|23.99|35
1601567400000|2020-10-01 15:50:00|24.35|23.99|24.2|23.84|24.36|24|24.15|23.79|158
1601567700000|2020-10-01 15:55:00|24.19|23.83|24.13|23.77|24.2|23.84|24.12|23.76|69
1601568000000|2020-10-01 16:00:00|24.12|23.76|23.93|23.57|24.13|23.77|23.91|23.55|185
1601568300000|2020-10-01 16:05:00|23.92|23.56|24.05|23.69|24.05|23.69|23.87|23.51|121
1601568600000|2020-10-01 16:10:00|24.04|23.68|23.98|23.62|24.06|23.7|23.98|23.62|59
1601568900000|2020-10-01 16:15:00|23.97|23.61|23.76|23.4|23.97|23.61|23.72|23.36|210
1601569200000|2020-10-01 16:20:00|23.77|23.41|23.85|23.49|23.86|23.5|23.72|23.36|154
1601569500000|2020-10-01 16:25:00|23.84|23.48|23.88|23.52|23.91|23.55|23.84|23.48|57
1601569800000|2020-10-01 16:30:00|23.87|23.51|23.89|23.53|23.93|23.57|23.83|23.47|75
1601570100000|2020-10-01 16:35:00|23.9|23.54|23.86|23.5|23.9|23.54|23.82|23.46|87
1601570400000|2020-10-01 16:40:00|23.85|23.49|23.63|23.27|23.86|23.5|23.62|23.26|144
1601570700000|2020-10-01 16:45:00|23.62|23.26|23.75|23.39|23.81|23.45|23.58|23.22|170
1601571000000|2020-10-01 16:50:00|23.74|23.38|23.8|23.44|23.8|23.44|23.73|23.37|81
1601571300000|2020-10-01 16:55:00|23.79|23.43|23.75|23.39|23.8|23.44|23.75|23.39|49
1601571600000|2020-10-01 17:00:00|23.74|23.38|23.79|23.43|23.79|23.43|23.68|23.32|121
1601571900000|2020-10-01 17:05:00|23.78|23.42|23.81|23.45|23.82|23.46|23.74|23.38|70
1601572200000|2020-10-01 17:10:00|23.8|23.44|23.74|23.38|23.8|23.44|23.74|23.38|53
1601572500000|2020-10-01 17:15:00|23.73|23.37|23.65|23.29|23.73|23.37|23.65|23.29|58
1601572800000|2020-10-01 17:20:00|23.66|23.3|23.79|23.43|23.79|23.43|23.66|23.3|50
1601573100000|2020-10-01 17:25:00|23.78|23.42|23.72|23.36|23.78|23.42|23.71|23.35|33
1601573400000|2020-10-01 17:30:00|23.71|23.35|23.76|23.4|23.77|23.41|23.69|23.33|55
1601573700000|2020-10-01 17:35:00|23.75|23.39|23.72|23.36|23.76|23.4|23.7|23.34|40
1601574000000|2020-10-01 17:40:00|23.73|23.37|23.7|23.34|23.75|23.39|23.7|23.34|32
1601574300000|2020-10-01 17:45:00|23.69|23.33|23.69|23.33|23.71|23.35|23.66|23.3|41
1601574600000|2020-10-01 17:50:00|23.68|23.32|23.71|23.35|23.71|23.35|23.66|23.3|40
1601574900000|2020-10-01 17:55:00|23.7|23.34|23.67|23.31|23.71|23.35|23.65|23.29|63
1601575200000|2020-10-01 18:00:00|23.66|23.3|23.66|23.3|23.68|23.32|23.63|23.27|70
1601575500000|2020-10-01 18:05:00|23.65|23.29|23.73|23.37|23.75|23.39|23.65|23.29|50
1601575800000|2020-10-01 18:10:00|23.74|23.38|23.74|23.38|23.75|23.39|23.72|23.36|34
1601576100000|2020-10-01 18:15:00|23.73|23.37|23.73|23.37|23.74|23.38|23.71|23.35|23
1601576400000|2020-10-01 18:20:00|23.72|23.36|23.77|23.41|23.77|23.41|23.72|23.36|47
1601576700000|2020-10-01 18:25:00|23.76|23.4|23.81|23.45|23.81|23.45|23.75|23.39|32
1601577000000|2020-10-01 18:30:00|23.8|23.44|23.81|23.45|23.82|23.46|23.79|23.43|18
1601577300000|2020-10-01 18:35:00|23.82|23.46|23.85|23.49|23.85|23.49|23.8|23.44|26
1601577600000|2020-10-01 18:40:00|23.84|23.48|23.85|23.49|23.87|23.51|23.83|23.47|33
1601577900000|2020-10-01 18:45:00|23.84|23.48|23.8|23.44|23.85|23.49|23.79|23.43|19
1601578200000|2020-10-01 18:50:00|23.81|23.45|23.84|23.48|23.88|23.52|23.79|23.43|50
1601578500000|2020-10-01 18:55:00|23.83|23.47|23.85|23.49|23.87|23.51|23.83|23.47|27
1601578800000|2020-10-01 19:00:00|23.86|23.5|23.87|23.51|23.88|23.52|23.84|23.48|26
1601579100000|2020-10-01 19:05:00|23.88|23.52|23.9|23.54|23.9|23.54|23.87|23.51|17
1601579400000|2020-10-01 19:10:00|23.91|23.55|23.93|23.57|23.95|23.59|23.9|23.54|55
1601579700000|2020-10-01 19:15:00|23.92|23.56|23.91|23.55|23.93|23.57|23.87|23.51|34
1601580000000|2020-10-01 19:20:00|23.9|23.54|23.92|23.56|23.92|23.56|23.89|23.53|31
1601580300000|2020-10-01 19:25:00|23.91|23.55|23.85|23.49|23.91|23.55|23.85|23.49|24
1601580600000|2020-10-01 19:30:00|23.86|23.5|23.85|23.49|23.86|23.5|23.84|23.48|20
1601580900000|2020-10-01 19:35:00|23.84|23.48|23.84|23.48|23.86|23.5|23.84|23.48|25
1601581200000|2020-10-01 19:40:00|23.85|23.49|23.83|23.47|23.86|23.5|23.83|23.47|28
1601581500000|2020-10-01 19:45:00|23.84|23.48|23.83|23.47|23.86|23.5|23.83|23.47|26
1601581800000|2020-10-01 19:50:00|23.84|23.48|23.86|23.5|23.86|23.5|23.83|23.47|22
1601582100000|2020-10-01 19:55:00|23.85|23.49|23.94|23.58|23.94|23.58|23.85|23.49|34
1601582400000|2020-10-01 20:00:00|23.93|23.57|23.87|23.51|23.94|23.58|23.84|23.48|53
1601582700000|2020-10-01 20:05:00|23.86|23.5|23.9|23.54|23.92|23.56|23.84|23.48|46
1601583000000|2020-10-01 20:10:00|23.91|23.55|23.88|23.52|23.91|23.55|23.87|23.51|58
1601583300000|2020-10-01 20:15:00|23.89|23.53|23.88|23.52|23.92|23.56|23.87|23.51|40
1601583600000|2020-10-01 20:20:00|23.87|23.51|23.87|23.51|23.89|23.53|23.86|23.5|23
1601583900000|2020-10-01 20:25:00|23.86|23.5|23.87|23.51|23.88|23.52|23.85|23.49|26
1601584200000|2020-10-01 20:30:00|23.86|23.5|23.88|23.52|23.88|23.52|23.85|23.49|27
1601584500000|2020-10-01 20:35:00|23.87|23.51|23.84|23.48|23.88|23.52|23.83|23.47|42
1601584800000|2020-10-01 20:40:00|23.83|23.47|23.88|23.52|23.88|23.52|23.83|23.47|24
1601585100000|2020-10-01 20:45:00|23.87|23.51|23.88|23.52|23.88|23.52|23.84|23.48|22
1601585400000|2020-10-01 20:50:00|23.87|23.51|23.91|23.55|23.91|23.55|23.87|23.51|23
1601585700000|2020-10-01 20:55:00|23.92|23.56|23.9|23.54|23.92|23.56|23.89|23.53|23
1601586000000|2020-10-01 21:00:00|23.89|23.53|23.91|23.55|23.91|23.55|23.89|23.53|7
1601586300000|2020-10-01 21:05:00|23.92|23.56|23.92|23.56|23.94|23.58|23.91|23.55|11
1601586600000|2020-10-01 21:10:00|23.91|23.55|23.92|23.56|23.92|23.56|23.91|23.55|6
1601586900000|2020-10-01 21:15:00|23.91|23.55|23.91|23.55|23.92|23.56|23.9|23.54|17
1601587200000|2020-10-01 21:20:00|23.92|23.56|23.91|23.55|23.92|23.56|23.91|23.55|20
1601587500000|2020-10-01 21:25:00|23.92|23.56|23.94|23.58|23.94|23.58|23.9|23.54|15
1601587800000|2020-10-01 21:30:00|23.95|23.59|23.94|23.58|23.95|23.59|23.94|23.58|8
1601588100000|2020-10-01 21:35:00|23.95|23.59|23.94|23.58|23.95|23.59|23.93|23.57|14
1601588400000|2020-10-01 21:40:00|23.95|23.59|23.95|23.59|23.96|23.6|23.94|23.58|9
1601588700000|2020-10-01 21:45:00|23.96|23.6|23.96|23.6|23.96|23.6|23.95|23.59|9
1601589000000|2020-10-01 21:50:00|23.95|23.59|23.96|23.6|23.97|23.61|23.95|23.59|14
1601589300000|2020-10-01 21:55:00|23.95|23.59|23.89|23.53|23.95|23.59|23.89|23.53|35
1601589600000|2020-10-01 22:00:00|23.88|23.52|23.89|23.53|23.9|23.54|23.85|23.49|32
1601589900000|2020-10-01 22:05:00|23.9|23.54|23.94|23.58|23.95|23.59|23.9|23.54|17
1601590200000|2020-10-01 22:10:00|23.95|23.59|23.99|23.63|23.99|23.63|23.95|23.59|13
1601590500000|2020-10-01 22:15:00|23.98|23.62|24|23.64|24|23.64|23.97|23.61|17
1601590800000|2020-10-01 22:20:00|23.99|23.63|24.05|23.69|24.05|23.69|23.99|23.63|17
1601591100000|2020-10-01 22:25:00|24.04|23.68|24.01|23.65|24.04|23.68|23.99|23.63|42
1601591400000|2020-10-01 22:30:00|24|23.64|24.02|23.66|24.04|23.68|24|23.64|29
1601591700000|2020-10-01 22:35:00|24.03|23.67|24.03|23.67|24.04|23.68|24.02|23.66|21
1601592000000|2020-10-01 22:40:00|24.04|23.68|24.01|23.65|24.04|23.68|24|23.64|12
1601592300000|2020-10-01 22:45:00|24|23.64|24.01|23.65|24.02|23.66|24|23.64|20
1601592600000|2020-10-01 22:50:00|24|23.64|24.01|23.65|24.02|23.66|24|23.64|14
1601592900000|2020-10-01 22:55:00|24|23.64|24|23.64|24.01|23.65|23.99|23.63|7
1601593200000|2020-10-01 23:00:00|23.99|23.63|24|23.64|24|23.64|23.96|23.6|26
1601593500000|2020-10-01 23:05:00|23.99|23.63|24|23.64|24|23.64|23.96|23.6|24
1601593800000|2020-10-01 23:10:00|23.99|23.63|23.96|23.6|24|23.64|23.95|23.59|16
1601594100000|2020-10-01 23:15:00|23.95|23.59|23.95|23.59|23.99|23.63|23.94|23.58|20
1601594400000|2020-10-01 23:20:00|23.96|23.6|23.98|23.62|24|23.64|23.96|23.6|19
1601594700000|2020-10-01 23:25:00|23.99|23.63|23.95|23.59|23.99|23.63|23.95|23.59|37
1601595000000|2020-10-01 23:30:00|23.96|23.6|23.99|23.63|23.99|23.63|23.95|23.59|16
1601595300000|2020-10-01 23:35:00|24|23.64|24.01|23.65|24.01|23.65|23.99|23.63|4
1601595600000|2020-10-01 23:40:00|24|23.64|23.98|23.62|24|23.64|23.96|23.6|19
1601595900000|2020-10-01 23:45:00|23.97|23.61|23.97|23.61|23.99|23.63|23.97|23.61|21
1601596200000|2020-10-01 23:50:00|23.98|23.62|24|23.64|24|23.64|23.98|23.62|13
1601596500000|2020-10-01 23:55:00|24.01|23.65|24|23.64|24.01|23.65|24|23.64|8
1601596800000|2020-10-02 00:00:00|23.99|23.63|23.88|23.52|24|23.64|23.86|23.5|69
1601597100000|2020-10-02 00:05:00|23.87|23.51|23.87|23.51|23.89|23.53|23.86|23.5|12
1601597400000|2020-10-02 00:10:00|23.88|23.52|23.88|23.52|23.89|23.53|23.86|23.5|21
1601597700000|2020-10-02 00:15:00|23.89|23.53|23.91|23.55|23.92|23.56|23.89|23.53|25
1601598000000|2020-10-02 00:20:00|23.92|23.56|23.89|23.53|23.92|23.56|23.89|23.53|26
1601598300000|2020-10-02 00:25:00|23.9|23.54|23.89|23.53|23.9|23.54|23.88|23.52|4
1601598600000|2020-10-02 00:30:00|23.9|23.54|23.89|23.53|23.91|23.55|23.89|23.53|18
1601598900000|2020-10-02 00:35:00|23.88|23.52|23.89|23.53|23.89|23.53|23.88|23.52|4
1601599200000|2020-10-02 00:40:00|23.9|23.54|23.85|23.49|23.91|23.55|23.84|23.48|16
1601599500000|2020-10-02 00:45:00|23.86|23.5|23.87|23.51|23.9|23.54|23.86|23.5|19
1601599800000|2020-10-02 00:50:00|23.86|23.5|23.88|23.52|23.88|23.52|23.86|23.5|19
1601600100000|2020-10-02 00:55:00|23.87|23.51|23.87|23.51|23.87|23.51|23.86|23.5|5
1601600400000|2020-10-02 01:00:00|23.88|23.52|23.89|23.53|23.89|23.53|23.87|23.51|8
1601600700000|2020-10-02 01:05:00|23.88|23.52|23.92|23.56|23.92|23.56|23.88|23.52|15
1601601000000|2020-10-02 01:10:00|23.91|23.55|23.96|23.6|23.96|23.6|23.91|23.55|18
1601601300000|2020-10-02 01:15:00|23.97|23.61|23.99|23.63|24|23.64|23.97|23.61|35
1601601600000|2020-10-02 01:20:00|23.98|23.62|23.99|23.63|23.99|23.63|23.96|23.6|26
1601601900000|2020-10-02 01:25:00|23.98|23.62|23.97|23.61|23.98|23.62|23.94|23.58|14
1601602200000|2020-10-02 01:30:00|23.98|23.62|23.99|23.63|24.02|23.66|23.98|23.62|26
1601602500000|2020-10-02 01:35:00|23.98|23.62|23.97|23.61|23.99|23.63|23.96|23.6|26
1601602800000|2020-10-02 01:40:00|23.96|23.6|23.97|23.61|23.97|23.61|23.96|23.6|2
1601603100000|2020-10-02 01:45:00|23.96|23.6|23.95|23.59|23.96|23.6|23.94|23.58|24
1601603400000|2020-10-02 01:50:00|23.96|23.6|23.92|23.56|23.96|23.6|23.91|23.55|17
1601603700000|2020-10-02 01:55:00|23.93|23.57|23.92|23.56|23.93|23.57|23.91|23.55|12
1601604000000|2020-10-02 02:00:00|23.93|23.57|23.93|23.57|23.97|23.61|23.92|23.56|34
1601604300000|2020-10-02 02:05:00|23.92|23.56|23.94|23.58|23.94|23.58|23.92|23.56|19
1601604600000|2020-10-02 02:10:00|23.95|23.59|23.96|23.6|23.96|23.6|23.95|23.59|16
1601604900000|2020-10-02 02:15:00|23.97|23.61|23.97|23.61|23.98|23.62|23.96|23.6|10
1601605200000|2020-10-02 02:20:00|23.96|23.6|23.96|23.6|23.97|23.61|23.94|23.58|17
1601605500000|2020-10-02 02:25:00|23.97|23.61|23.98|23.62|23.98|23.62|23.95|23.59|12
1601605800000|2020-10-02 02:30:00|23.97|23.61|23.98|23.62|23.98|23.62|23.97|23.61|4
1601606100000|2020-10-02 02:35:00|23.97|23.61|23.95|23.59|23.98|23.62|23.95|23.59|7
1601606400000|2020-10-02 02:40:00|23.94|23.58|23.95|23.59|23.98|23.62|23.94|23.58|10
1601606700000|2020-10-02 02:45:00|23.96|23.6|23.95|23.59|23.96|23.6|23.95|23.59|6
1601607000000|2020-10-02 02:50:00|23.94|23.58|23.94|23.58|23.96|23.6|23.94|23.58|11
1601607300000|2020-10-02 02:55:00|23.95|23.59|23.92|23.56|23.95|23.59|23.92|23.56|23
1601607600000|2020-10-02 03:00:00|23.93|23.57|23.95|23.59|23.95|23.59|23.93|23.57|25
1601607900000|2020-10-02 03:05:00|23.94|23.58|23.92|23.56|23.96|23.6|23.92|23.56|17
1601608200000|2020-10-02 03:10:00|23.91|23.55|23.93|23.57|23.93|23.57|23.91|23.55|11
1601608500000|2020-10-02 03:15:00|23.92|23.56|23.94|23.58|23.94|23.58|23.92|23.56|11
1601608800000|2020-10-02 03:20:00|23.95|23.59|23.94|23.58|23.96|23.6|23.93|23.57|30
1601609100000|2020-10-02 03:25:00|23.95|23.59|23.96|23.6|23.96|23.6|23.94|23.58|12
1601609400000|2020-10-02 03:30:00|23.97|23.61|24|23.64|24.02|23.66|23.96|23.6|14
1601609700000|2020-10-02 03:35:00|24.01|23.65|23.98|23.62|24.01|23.65|23.98|23.62|24
1601610000000|2020-10-02 03:40:00|23.97|23.61|23.95|23.59|23.98|23.62|23.93|23.57|25
1601610300000|2020-10-02 03:45:00|23.96|23.6|23.95|23.59|23.96|23.6|23.93|23.57|22
1601610600000|2020-10-02 03:50:00|23.96|23.6|24.02|23.66|24.02|23.66|23.96|23.6|17
1601610900000|2020-10-02 03:55:00|24.03|23.67|24.04|23.68|24.05|23.69|24.01|23.65|20
1601611200000|2020-10-02 04:00:00|24.05|23.69|24.03|23.67|24.11|23.75|24.02|23.66|62
1601611500000|2020-10-02 04:05:00|24.04|23.68|24.06|23.7|24.07|23.71|24.04|23.68|15
1601611800000|2020-10-02 04:10:00|24.07|23.71|24.08|23.72|24.09|23.73|24.06|23.7|16
1601612100000|2020-10-02 04:15:00|24.09|23.73|24.11|23.75|24.12|23.76|24.08|23.72|33
1601612400000|2020-10-02 04:20:00|24.1|23.74|24.08|23.72|24.1|23.74|24.05|23.69|14
1601612700000|2020-10-02 04:25:00|24.07|23.71|24.06|23.7|24.08|23.72|24.05|23.69|16
1601613000000|2020-10-02 04:30:00|24.07|23.71|24.05|23.69|24.07|23.71|24.04|23.68|19
1601613300000|2020-10-02 04:35:00|24.04|23.68|24.05|23.69|24.06|23.7|24.04|23.68|22
1601613600000|2020-10-02 04:40:00|24.06|23.7|24.04|23.68|24.06|23.7|24.03|23.67|17
1601613900000|2020-10-02 04:45:00|24.03|23.67|24.03|23.67|24.06|23.7|24.03|23.67|9
1601614200000|2020-10-02 04:50:00|24.04|23.68|24|23.64|24.05|23.69|23.99|23.63|34
1601614500000|2020-10-02 04:55:00|23.99|23.63|23.94|23.58|24|23.64|23.94|23.58|20
1601614800000|2020-10-02 05:00:00|23.93|23.57|23.77|23.41|23.93|23.57|23.73|23.37|98
1601615100000|2020-10-02 05:05:00|23.78|23.42|23.67|23.31|23.78|23.42|23.67|23.31|111
1601615400000|2020-10-02 05:10:00|23.68|23.32|23.66|23.3|23.72|23.36|23.66|23.3|61
1601615700000|2020-10-02 05:15:00|23.65|23.29|23.65|23.29|23.68|23.32|23.6|23.24|72
1601616000000|2020-10-02 05:20:00|23.64|23.28|23.43|23.07|23.66|23.3|23.42|23.06|111
1601616300000|2020-10-02 05:25:00|23.44|23.08|23.49|23.13|23.53|23.17|23.39|23.03|148
1601616600000|2020-10-02 05:30:00|23.48|23.12|23.48|23.12|23.54|23.18|23.43|23.07|88
1601616900000|2020-10-02 05:35:00|23.49|23.13|23.53|23.17|23.55|23.19|23.47|23.11|45
1601617200000|2020-10-02 05:40:00|23.52|23.16|23.52|23.16|23.54|23.18|23.48|23.12|45
1601617500000|2020-10-02 05:45:00|23.51|23.15|23.39|23.03|23.52|23.16|23.39|23.03|34
1601617800000|2020-10-02 05:50:00|23.4|23.04|23.42|23.06|23.46|23.1|23.38|23.02|58
1601618100000|2020-10-02 05:55:00|23.43|23.07|23.44|23.08|23.45|23.09|23.43|23.07|22
1601618400000|2020-10-02 06:00:00|23.43|23.07|23.37|23.01|23.43|23.07|23.35|22.99|50
1601618700000|2020-10-02 06:05:00|23.38|23.02|23.42|23.06|23.42|23.06|23.38|23.02|19
1601619000000|2020-10-02 06:10:00|23.43|23.07|23.48|23.12|23.49|23.13|23.42|23.06|33
1601619300000|2020-10-02 06:15:00|23.47|23.11|23.46|23.1|23.48|23.12|23.44|23.08|19
1601619600000|2020-10-02 06:20:00|23.47|23.11|23.47|23.11|23.5|23.14|23.46|23.1|16
1601619900000|2020-10-02 06:25:00|23.48|23.12|23.5|23.14|23.51|23.15|23.47|23.11|68
1601620200000|2020-10-02 06:30:00|23.51|23.15|23.51|23.15|23.53|23.17|23.48|23.12|19
1601620500000|2020-10-02 06:35:00|23.5|23.14|23.54|23.18|23.54|23.18|23.5|23.14|19
1601620800000|2020-10-02 06:40:00|23.55|23.19|23.57|23.21|23.61|23.25|23.55|23.19|28
1601621100000|2020-10-02 06:45:00|23.56|23.2|23.54|23.18|23.58|23.22|23.54|23.18|20
1601621400000|2020-10-02 06:50:00|23.53|23.17|23.55|23.19|23.55|23.19|23.52|23.16|19
1601621700000|2020-10-02 06:55:00|23.54|23.18|23.53|23.17|23.54|23.18|23.52|23.16|10
1601622000000|2020-10-02 07:00:00|23.54|23.18|23.53|23.17|23.54|23.18|23.51|23.15|8
1601622300000|2020-10-02 07:05:00|23.54|23.18|23.51|23.15|23.56|23.2|23.51|23.15|39
1601622600000|2020-10-02 07:10:00|23.52|23.16|23.5|23.14|23.54|23.18|23.5|23.14|17
1601622900000|2020-10-02 07:15:00|23.51|23.15|23.51|23.15|23.53|23.17|23.51|23.15|33
1601623200000|2020-10-02 07:20:00|23.52|23.16|23.54|23.18|23.55|23.19|23.52|23.16|19
1601623500000|2020-10-02 07:25:00|23.55|23.19|23.53|23.17|23.57|23.21|23.53|23.17|11
1601623800000|2020-10-02 07:30:00|23.54|23.18|23.5|23.14|23.54|23.18|23.5|23.14|19
1601624100000|2020-10-02 07:35:00|23.51|23.15|23.54|23.18|23.55|23.19|23.5|23.14|10
1601624400000|2020-10-02 07:40:00|23.55|23.19|23.55|23.19|23.55|23.19|23.52|23.16|11
1601624700000|2020-10-02 07:45:00|23.54|23.18|23.53|23.17|23.55|23.19|23.51|23.15|18
1601625000000|2020-10-02 07:50:00|23.52|23.16|23.51|23.15|23.53|23.17|23.51|23.15|12
1601625300000|2020-10-02 07:55:00|23.52|23.16|23.54|23.18|23.55|23.19|23.51|23.15|15
1601625600000|2020-10-02 08:00:00|23.53|23.17|23.5|23.14|23.54|23.18|23.5|23.14|24
1601625900000|2020-10-02 08:05:00|23.51|23.15|23.49|23.13|23.53|23.17|23.48|23.12|30
1601626200000|2020-10-02 08:10:00|23.48|23.12|23.42|23.06|23.49|23.13|23.42|23.06|34
1601626500000|2020-10-02 08:15:00|23.41|23.05|23.5|23.14|23.5|23.14|23.41|23.05|23
1601626800000|2020-10-02 08:20:00|23.51|23.15|23.53|23.17|23.54|23.18|23.51|23.15|23
1601627100000|2020-10-02 08:25:00|23.52|23.16|23.54|23.18|23.55|23.19|23.49|23.13|19
1601627400000|2020-10-02 08:30:00|23.53|23.17|23.53|23.17|23.54|23.18|23.5|23.14|23
1601627700000|2020-10-02 08:35:00|23.52|23.16|23.53|23.17|23.56|23.2|23.51|23.15|10
1601628000000|2020-10-02 08:40:00|23.54|23.18|23.49|23.13|23.55|23.19|23.49|23.13|12
1601628300000|2020-10-02 08:45:00|23.5|23.14|23.43|23.07|23.51|23.15|23.43|23.07|36
1601628600000|2020-10-02 08:50:00|23.42|23.06|23.4|23.04|23.46|23.1|23.4|23.04|27
1601628900000|2020-10-02 08:55:00|23.39|23.03|23.36|23|23.39|23.03|23.29|22.93|122
1601629200000|2020-10-02 09:00:00|23.35|22.99|23.43|23.07|23.44|23.08|23.32|22.96|74
1601629500000|2020-10-02 09:05:00|23.42|23.06|23.43|23.07|23.44|23.08|23.41|23.05|33
1601629800000|2020-10-02 09:10:00|23.42|23.06|23.4|23.04|23.44|23.08|23.37|23.01|34
1601630100000|2020-10-02 09:15:00|23.39|23.03|23.35|22.99|23.4|23.04|23.31|22.95|65
1601630400000|2020-10-02 09:20:00|23.36|23|23.29|22.93|23.4|23.04|23.28|22.92|64
1601630700000|2020-10-02 09:25:00|23.28|22.92|23.25|22.89|23.32|22.96|23.23|22.87|51
1601631000000|2020-10-02 09:30:00|23.24|22.88|23.28|22.92|23.3|22.94|23.23|22.87|33
1601631300000|2020-10-02 09:35:00|23.27|22.91|23.27|22.91|23.28|22.92|23.24|22.88|31
1601631600000|2020-10-02 09:40:00|23.26|22.9|23.26|22.9|23.28|22.92|23.25|22.89|15
1601631900000|2020-10-02 09:45:00|23.27|22.91|23.31|22.95|23.31|22.95|23.27|22.91|29
1601632200000|2020-10-02 09:50:00|23.3|22.94|23.32|22.96|23.34|22.98|23.28|22.92|40
1601632500000|2020-10-02 09:55:00|23.31|22.95|23.3|22.94|23.34|22.98|23.28|22.92|39
1601632800000|2020-10-02 10:00:00|23.29|22.93|23.34|22.98|23.35|22.99|23.28|22.92|16
1601633100000|2020-10-02 10:05:00|23.33|22.97|23.31|22.95|23.35|22.99|23.3|22.94|39
1601633400000|2020-10-02 10:10:00|23.32|22.96|23.29|22.93|23.35|22.99|23.28|22.92|34
1601633700000|2020-10-02 10:15:00|23.3|22.94|23.25|22.89|23.32|22.96|23.25|22.89|30
1601634000000|2020-10-02 10:20:00|23.24|22.88|23.18|22.82|23.24|22.88|23.17|22.81|55
1601634300000|2020-10-02 10:25:00|23.17|22.81|23.17|22.81|23.21|22.85|23.06|22.7|134
1601634600000|2020-10-02 10:30:00|23.18|22.82|23.21|22.85|23.22|22.86|23.17|22.81|59
1601634900000|2020-10-02 10:35:00|23.2|22.84|23.2|22.84|23.22|22.86|23.18|22.82|31
1601635200000|2020-10-02 10:40:00|23.21|22.85|23.21|22.85|23.23|22.87|23.18|22.82|39
1601635500000|2020-10-02 10:45:00|23.2|22.84|23.21|22.85|23.21|22.85|23.17|22.81|16
1601635800000|2020-10-02 10:50:00|23.22|22.86|23.26|22.9|23.27|22.91|23.22|22.86|17
1601636100000|2020-10-02 10:55:00|23.25|22.89|23.28|22.92|23.28|22.92|23.25|22.89|18
1601636400000|2020-10-02 11:00:00|23.29|22.93|23.31|22.95|23.31|22.95|23.28|22.92|33
1601636700000|2020-10-02 11:05:00|23.3|22.94|23.27|22.91|23.31|22.95|23.27|22.91|52
1601637000000|2020-10-02 11:10:00|23.28|22.92|23.25|22.89|23.28|22.92|23.25|22.89|16
1601637300000|2020-10-02 11:15:00|23.26|22.9|23.21|22.85|23.26|22.9|23.21|22.85|27
1601637600000|2020-10-02 11:20:00|23.22|22.86|23.21|22.85|23.24|22.88|23.2|22.84|21
1601637900000|2020-10-02 11:25:00|23.2|22.84|23.18|22.82|23.21|22.85|23.18|22.82|19
1601638200000|2020-10-02 11:30:00|23.19|22.83|23.22|22.86|23.25|22.89|23.19|22.83|28
1601638500000|2020-10-02 11:35:00|23.23|22.87|23.22|22.86|23.27|22.91|23.22|22.86|22
1601638800000|2020-10-02 11:40:00|23.21|22.85|23.2|22.84|23.22|22.86|23.18|22.82|11
1601639100000|2020-10-02 11:45:00|23.19|22.83|23.18|22.82|23.22|22.86|23.17|22.81|35
1601639400000|2020-10-02 11:50:00|23.17|22.81|23.18|22.82|23.19|22.83|23.17|22.81|14
1601639700000|2020-10-02 11:55:00|23.17|22.81|23.17|22.81|23.19|22.83|23.16|22.8|20
1601640000000|2020-10-02 12:00:00|23.16|22.8|23.15|22.79|23.16|22.8|23.08|22.72|27
1601640300000|2020-10-02 12:05:00|23.16|22.8|23.19|22.83|23.2|22.84|23.15|22.79|29
1601640600000|2020-10-02 12:10:00|23.2|22.84|23.22|22.86|23.22|22.86|23.2|22.84|13
1601640900000|2020-10-02 12:15:00|23.21|22.85|23.24|22.88|23.26|22.9|23.21|22.85|28
1601641200000|2020-10-02 12:20:00|23.23|22.87|23.2|22.84|23.24|22.88|23.19|22.83|21
1601641500000|2020-10-02 12:25:00|23.19|22.83|23.22|22.86|23.23|22.87|23.18|22.82|20
1601641800000|2020-10-02 12:30:00|23.21|22.85|23.22|22.86|23.22|22.86|23.2|22.84|41
1601642100000|2020-10-02 12:35:00|23.21|22.85|23.21|22.85|23.22|22.86|23.2|22.84|25
1601642400000|2020-10-02 12:40:00|23.22|22.86|23.21|22.85|23.22|22.86|23.19|22.83|30
1601642700000|2020-10-02 12:45:00|23.22|22.86|23.21|22.85|23.22|22.86|23.2|22.84|26
1601643000000|2020-10-02 12:50:00|23.22|22.86|23.23|22.87|23.24|22.88|23.21|22.85|8
1601643300000|2020-10-02 12:55:00|23.22|22.86|23.25|22.89|23.25|22.89|23.22|22.86|8
1601643600000|2020-10-02 13:00:00|23.26|22.9|23.22|22.86|23.26|22.9|23.21|22.85|29
1601643900000|2020-10-02 13:05:00|23.21|22.85|23.21|22.85|23.22|22.86|23.21|22.85|21
1601644200000|2020-10-02 13:10:00|23.22|22.86|23.2|22.84|23.22|22.86|23.19|22.83|31
1601644500000|2020-10-02 13:15:00|23.19|22.83|23.18|22.82|23.19|22.83|23.15|22.79|48
1601644800000|2020-10-02 13:20:00|23.16|22.8|23.15|22.79|23.18|22.82|23.13|22.77|36
1601645100000|2020-10-02 13:25:00|23.14|22.78|23.14|22.78|23.14|22.78|23.12|22.76|15
1601645400000|2020-10-02 13:30:00|23.13|22.77|23.26|22.9|23.27|22.91|23.12|22.76|75
1601645700000|2020-10-02 13:35:00|23.27|22.91|23.31|22.95|23.31|22.95|23.26|22.9|29
1601646000000|2020-10-02 13:40:00|23.3|22.94|23.37|23.01|23.37|23.01|23.29|22.93|30
1601646300000|2020-10-02 13:45:00|23.38|23.02|23.45|23.09|23.48|23.12|23.38|23.02|119
1601646600000|2020-10-02 13:50:00|23.46|23.1|23.39|23.03|23.46|23.1|23.39|23.03|58
1601646900000|2020-10-02 13:55:00|23.4|23.04|23.4|23.04|23.41|23.05|23.37|23.01|33
1601647200000|2020-10-02 14:00:00|23.41|23.05|23.43|23.07|23.44|23.08|23.41|23.05|40
1601647500000|2020-10-02 14:05:00|23.44|23.08|23.48|23.12|23.48|23.12|23.44|23.08|15
1601647800000|2020-10-02 14:10:00|23.47|23.11|23.51|23.15|23.51|23.15|23.45|23.09|23
1601648100000|2020-10-02 14:15:00|23.52|23.16|23.48|23.12|23.52|23.16|23.45|23.09|43
1601648400000|2020-10-02 14:20:00|23.49|23.13|23.46|23.1|23.52|23.16|23.44|23.08|54
1601648700000|2020-10-02 14:25:00|23.47|23.11|23.48|23.12|23.51|23.15|23.46|23.1|28
1601649000000|2020-10-02 14:30:00|23.49|23.13|23.5|23.14|23.5|23.14|23.45|23.09|30
1601649300000|2020-10-02 14:35:00|23.49|23.13|23.45|23.09|23.5|23.14|23.45|23.09|43
1601649600000|2020-10-02 14:40:00|23.46|23.1|23.43|23.07|23.46|23.1|23.43|23.07|46
1601649900000|2020-10-02 14:45:00|23.44|23.08|23.44|23.08|23.45|23.09|23.43|23.07|19
1601650200000|2020-10-02 14:50:00|23.43|23.07|23.41|23.05|23.44|23.08|23.4|23.04|21
1601650500000|2020-10-02 14:55:00|23.42|23.06|23.42|23.06|23.5|23.14|23.41|23.05|78
1601650800000|2020-10-02 15:00:00|23.41|23.05|23.42|23.06|23.46|23.1|23.41|23.05|58
1601651100000|2020-10-02 15:05:00|23.43|23.07|23.42|23.06|23.43|23.07|23.41|23.05|20
1601651400000|2020-10-02 15:10:00|23.43|23.07|23.42|23.06|23.44|23.08|23.41|23.05|34
1601651700000|2020-10-02 15:15:00|23.43|23.07|23.45|23.09|23.45|23.09|23.41|23.05|21
1601652000000|2020-10-02 15:20:00|23.44|23.08|23.43|23.07|23.46|23.1|23.42|23.06|28
1601652300000|2020-10-02 15:25:00|23.44|23.08|23.48|23.12|23.5|23.14|23.43|23.07|23
1601652600000|2020-10-02 15:30:00|23.47|23.11|23.45|23.09|23.48|23.12|23.43|23.07|23
1601652900000|2020-10-02 15:35:00|23.44|23.08|23.47|23.11|23.47|23.11|23.44|23.08|8
1601653200000|2020-10-02 15:40:00|23.46|23.1|23.46|23.1|23.47|23.11|23.43|23.07|37
1601653500000|2020-10-02 15:45:00|23.45|23.09|23.45|23.09|23.47|23.11|23.43|23.07|29
1601653800000|2020-10-02 15:50:00|23.44|23.08|23.42|23.06|23.46|23.1|23.42|23.06|44
1601654100000|2020-10-02 15:55:00|23.4|23.04|23.37|23.01|23.41|23.05|23.36|23|46
1601654400000|2020-10-02 16:00:00|23.36|23|23.31|22.95|23.37|23.01|23.29|22.93|59
1601654700000|2020-10-02 16:05:00|23.32|22.96|23.35|22.99|23.36|23|23.31|22.95|43
1601655000000|2020-10-02 16:10:00|23.36|23|23.4|23.04|23.45|23.09|23.36|23|37
1601655300000|2020-10-02 16:15:00|23.41|23.05|23.43|23.07|23.44|23.08|23.41|23.05|37
1601655600000|2020-10-02 16:20:00|23.44|23.08|23.44|23.08|23.46|23.1|23.42|23.06|19
1601655900000|2020-10-02 16:25:00|23.45|23.09|23.45|23.09|23.47|23.11|23.44|23.08|47
1601656200000|2020-10-02 16:30:00|23.46|23.1|23.48|23.12|23.48|23.12|23.45|23.09|11
1601656500000|2020-10-02 16:35:00|23.47|23.11|23.5|23.14|23.51|23.15|23.46|23.1|14
1601656800000|2020-10-02 16:40:00|23.49|23.13|23.5|23.14|23.51|23.15|23.49|23.13|24
1601657100000|2020-10-02 16:45:00|23.49|23.13|23.48|23.12|23.5|23.14|23.48|23.12|12
1601657400000|2020-10-02 16:50:00|23.49|23.13|23.49|23.13|23.53|23.17|23.48|23.12|31
1601657700000|2020-10-02 16:55:00|23.5|23.14|23.49|23.13|23.51|23.15|23.48|23.12|16
1601658000000|2020-10-02 17:00:00|23.5|23.14|23.5|23.14|23.51|23.15|23.49|23.13|9
1601658300000|2020-10-02 17:05:00|23.49|23.13|23.46|23.1|23.49|23.13|23.45|23.09|24
1601658600000|2020-10-02 17:10:00|23.45|23.09|23.43|23.07|23.46|23.1|23.43|23.07|29
1601658900000|2020-10-02 17:15:00|23.44|23.08|23.45|23.09|23.46|23.1|23.43|23.07|30
1601659200000|2020-10-02 17:20:00|23.46|23.1|23.47|23.11|23.47|23.11|23.46|23.1|10
1601659500000|2020-10-02 17:25:00|23.46|23.1|23.48|23.12|23.49|23.13|23.45|23.09|27
1601659800000|2020-10-02 17:30:00|23.49|23.13|23.44|23.08|23.49|23.13|23.43|23.07|22
1601660100000|2020-10-02 17:35:00|23.45|23.09|23.44|23.08|23.45|23.09|23.44|23.08|2
1601660400000|2020-10-02 17:40:00|23.45|23.09|23.41|23.05|23.45|23.09|23.4|23.04|45
1601660700000|2020-10-02 17:45:00|23.42|23.06|23.42|23.06|23.43|23.07|23.41|23.05|13
1601661000000|2020-10-02 17:50:00|23.43|23.07|23.43|23.07|23.43|23.07|23.41|23.05|7
1601661300000|2020-10-02 17:55:00|23.42|23.06|23.44|23.08|23.44|23.08|23.42|23.06|11
1601661600000|2020-10-02 18:00:00|23.45|23.09|23.44|23.08|23.46|23.1|23.43|23.07|20
1601661900000|2020-10-02 18:05:00|23.45|23.09|23.44|23.08|23.45|23.09|23.44|23.08|12
1601662200000|2020-10-02 18:10:00|23.43|23.07|23.44|23.08|23.46|23.1|23.42|23.06|8
1601662500000|2020-10-02 18:15:00|23.45|23.09|23.45|23.09|23.46|23.1|23.42|23.06|25
1601662800000|2020-10-02 18:20:00|23.44|23.08|23.46|23.1|23.46|23.1|23.41|23.05|25
1601663100000|2020-10-02 18:25:00|23.45|23.09|23.43|23.07|23.45|23.09|23.41|23.05|24
1601663400000|2020-10-02 18:30:00|23.44|23.08|23.42|23.06|23.45|23.09|23.4|23.04|19
1601663700000|2020-10-02 18:35:00|23.43|23.07|23.42|23.06|23.44|23.08|23.42|23.06|24
1601664000000|2020-10-02 18:40:00|23.43|23.07|23.41|23.05|23.43|23.07|23.4|23.04|16
1601664300000|2020-10-02 18:45:00|23.4|23.04|23.39|23.03|23.41|23.05|23.37|23.01|38
1601664600000|2020-10-02 18:50:00|23.38|23.02|23.39|23.03|23.39|23.03|23.38|23.02|8
1601664900000|2020-10-02 18:55:00|23.4|23.04|23.46|23.1|23.46|23.1|23.4|23.04|27
1601665200000|2020-10-02 19:00:00|23.45|23.09|23.46|23.1|23.46|23.1|23.42|23.06|24
1601665500000|2020-10-02 19:05:00|23.45|23.09|23.42|23.06|23.46|23.1|23.4|23.04|23
1601665800000|2020-10-02 19:10:00|23.41|23.05|23.39|23.03|23.45|23.09|23.39|23.03|37
1601666100000|2020-10-02 19:15:00|23.4|23.04|23.4|23.04|23.4|23.04|23.39|23.03|9
1601666400000|2020-10-02 19:20:00|23.39|23.03|23.39|23.03|23.41|23.05|23.38|23.02|17
1601666700000|2020-10-02 19:25:00|23.4|23.04|23.41|23.05|23.41|23.05|23.39|23.03|10
1601667000000|2020-10-02 19:30:00|23.4|23.04|23.39|23.03|23.4|23.04|23.36|23|31
1601667300000|2020-10-02 19:35:00|23.4|23.04|23.41|23.05|23.41|23.05|23.38|23.02|14
1601667600000|2020-10-02 19:40:00|23.4|23.04|23.38|23.02|23.4|23.04|23.37|23.01|13
1601667900000|2020-10-02 19:45:00|23.37|23.01|23.39|23.03|23.39|23.03|23.36|23|9
1601668200000|2020-10-02 19:50:00|23.4|23.04|23.4|23.04|23.41|23.05|23.4|23.04|13
1601668500000|2020-10-02 19:55:00|23.39|23.03|23.39|23.03|23.41|23.05|23.38|23.02|31
1601668800000|2020-10-02 20:00:00|23.38|23.02|23.39|23.03|23.41|23.05|23.36|23|20
1601669100000|2020-10-02 20:05:00|23.4|23.04|23.37|23.01|23.41|23.05|23.36|23|22
1601669400000|2020-10-02 20:10:00|23.38|23.02|23.39|23.03|23.39|23.03|23.37|23.01|14
1601669700000|2020-10-02 20:15:00|23.4|23.04|23.44|23.08|23.44|23.08|23.4|23.04|15
1601670000000|2020-10-02 20:20:00|23.45|23.09|23.43|23.07|23.46|23.1|23.42|23.06|34
1601670300000|2020-10-02 20:25:00|23.44|23.08|23.44|23.08|23.46|23.1|23.43|23.07|37
1601670600000|2020-10-02 20:30:00|23.45|23.09|23.48|23.12|23.49|23.13|23.45|23.09|28
1601670900000|2020-10-02 20:35:00|23.49|23.13|23.5|23.14|23.5|23.14|23.48|23.12|31
1601671200000|2020-10-02 20:40:00|23.49|23.13|23.49|23.13|23.5|23.14|23.48|23.12|35
1601671500000|2020-10-02 20:45:00|23.48|23.12|23.49|23.13|23.49|23.13|23.48|23.12|10
1601671800000|2020-10-02 20:50:00|23.48|23.12|23.48|23.12|23.49|23.13|23.48|23.12|3
1601672100000|2020-10-02 20:55:00|23.49|23.13|23.49|23.13|23.49|23.13|23.49|23.13|1
1601708400000|2020-10-03 07:00:00|23.51|23.15|23.49|23.13|23.51|23.15|23.49|23.13|7
1601708700000|2020-10-03 07:05:00|23.48|23.12|23.48|23.12|23.49|23.13|23.47|23.11|45
1601709000000|2020-10-03 07:10:00|23.47|23.11|23.5|23.14|23.51|23.15|23.47|23.11|38
1601709300000|2020-10-03 07:15:00|23.51|23.15|23.53|23.17|23.53|23.17|23.5|23.14|11
1601709600000|2020-10-03 07:20:00|23.52|23.16|23.53|23.17|23.53|23.17|23.51|23.15|8
1601709900000|2020-10-03 07:25:00|23.52|23.16|23.5|23.14|23.53|23.17|23.49|23.13|15
1601710200000|2020-10-03 07:30:00|23.49|23.13|23.5|23.14|23.5|23.14|23.49|23.13|8
1601710500000|2020-10-03 07:35:00|23.51|23.15|23.51|23.15|23.52|23.16|23.5|23.14|13
1601710800000|2020-10-03 07:40:00|23.52|23.16|23.55|23.19|23.55|23.19|23.5|23.14|15
1601711100000|2020-10-03 07:45:00|23.54|23.18|23.55|23.19|23.56|23.2|23.54|23.18|14
1601711400000|2020-10-03 07:50:00|23.56|23.2|23.54|23.18|23.56|23.2|23.54|23.18|7
1601711700000|2020-10-03 07:55:00|23.53|23.17|23.53|23.17|23.54|23.18|23.52|23.16|43
1601712000000|2020-10-03 08:00:00|23.52|23.16|23.52|23.16|23.52|23.16|23.51|23.15|43
1601712300000|2020-10-03 08:05:00|23.51|23.15|23.48|23.12|23.51|23.15|23.47|23.11|18
1601712600000|2020-10-03 08:10:00|23.49|23.13|23.5|23.14|23.51|23.15|23.48|23.12|49
1601712900000|2020-10-03 08:15:00|23.49|23.13|23.48|23.12|23.5|23.14|23.47|23.11|20
1601713200000|2020-10-03 08:20:00|23.49|23.13|23.55|23.19|23.57|23.21|23.49|23.13|49
1601713500000|2020-10-03 08:25:00|23.56|23.2|23.53|23.17|23.56|23.2|23.52|23.16|25
1601713800000|2020-10-03 08:30:00|23.52|23.16|23.53|23.17|23.54|23.18|23.52|23.16|18
1601714100000|2020-10-03 08:35:00|23.52|23.16|23.52|23.16|23.53|23.17|23.52|23.16|19
1601714400000|2020-10-03 08:40:00|23.53|23.17|23.52|23.16|23.53|23.17|23.51|23.15|10
1601714700000|2020-10-03 08:45:00|23.51|23.15|23.5|23.14|23.51|23.15|23.49|23.13|8
1601715000000|2020-10-03 08:50:00|23.51|23.15|23.5|23.14|23.51|23.15|23.5|23.14|10
1601715300000|2020-10-03 08:55:00|23.49|23.13|23.51|23.15|23.52|23.16|23.49|23.13|7
1601715600000|2020-10-03 09:00:00|23.5|23.14|23.54|23.18|23.55|23.19|23.5|23.14|15
1601715900000|2020-10-03 09:05:00|23.53|23.17|23.54|23.18|23.54|23.18|23.5|23.14|18
1601716200000|2020-10-03 09:10:00|23.53|23.17|23.53|23.17|23.53|23.17|23.51|23.15|17
1601716500000|2020-10-03 09:15:00|23.52|23.16|23.55|23.19|23.56|23.2|23.52|23.16|16
1601716800000|2020-10-03 09:20:00|23.56|23.2|23.6|23.24|23.6|23.24|23.56|23.2|25
1601717100000|2020-10-03 09:25:00|23.59|23.23|23.56|23.2|23.6|23.24|23.56|23.2|26
1601717400000|2020-10-03 09:30:00|23.55|23.19|23.57|23.21|23.57|23.21|23.55|23.19|3
1601717700000|2020-10-03 09:35:00|23.56|23.2|23.56|23.2|23.57|23.21|23.55|23.19|11
1601718000000|2020-10-03 09:40:00|23.57|23.21|23.55|23.19|23.57|23.21|23.54|23.18|15
1601718300000|2020-10-03 09:45:00|23.54|23.18|23.54|23.18|23.55|23.19|23.54|23.18|5
1601718600000|2020-10-03 09:50:00|23.55|23.19|23.54|23.18|23.55|23.19|23.54|23.18|22
1601718900000|2020-10-03 09:55:00|23.55|23.19|23.55|23.19|23.55|23.19|23.54|23.18|3
1601720100000|2020-10-03 10:15:00|23.6|23.24|23.57|23.21|23.6|23.24|23.56|23.2|8
1601720400000|2020-10-03 10:20:00|23.58|23.22|23.58|23.22|23.59|23.23|23.58|23.22|3
1601720700000|2020-10-03 10:25:00|23.59|23.23|23.59|23.23|23.6|23.24|23.58|23.22|19
1601721000000|2020-10-03 10:30:00|23.58|23.22|23.59|23.23|23.59|23.23|23.58|23.22|12
1601721300000|2020-10-03 10:35:00|23.6|23.24|23.61|23.25|23.61|23.25|23.59|23.23|8
1601721600000|2020-10-03 10:40:00|23.6|23.24|23.61|23.25|23.62|23.26|23.6|23.24|26
1601721900000|2020-10-03 10:45:00|23.62|23.26|23.63|23.27|23.63|23.27|23.61|23.25|4
1601722200000|2020-10-03 10:50:00|23.64|23.28|23.63|23.27|23.64|23.28|23.63|23.27|12
1601722500000|2020-10-03 10:55:00|23.64|23.28|23.65|23.29|23.66|23.3|23.63|23.27|18
1601722800000|2020-10-03 11:00:00|23.66|23.3|23.64|23.28|23.66|23.3|23.64|23.28|21
1601723100000|2020-10-03 11:05:00|23.65|23.29|23.64|23.28|23.66|23.3|23.63|23.27|18
1601723400000|2020-10-03 11:10:00|23.63|23.27|23.65|23.29|23.66|23.3|23.63|23.27|5
1601723700000|2020-10-03 11:15:00|23.64|23.28|23.65|23.29|23.65|23.29|23.64|23.28|16
1601724000000|2020-10-03 11:20:00|23.66|23.3|23.64|23.28|23.7|23.34|23.64|23.28|15
1601724300000|2020-10-03 11:25:00|23.65|23.29|23.64|23.28|23.65|23.29|23.62|23.26|14
1601724600000|2020-10-03 11:30:00|23.63|23.27|23.62|23.26|23.63|23.27|23.61|23.25|18
1601724900000|2020-10-03 11:35:00|23.61|23.25|23.61|23.25|23.62|23.26|23.6|23.24|7
1601725200000|2020-10-03 11:40:00|23.6|23.24|23.6|23.24|23.61|23.25|23.6|23.24|3
1601725500000|2020-10-03 11:45:00|23.59|23.23|23.62|23.26|23.62|23.26|23.59|23.23|32
1601725800000|2020-10-03 11:50:00|23.61|23.25|23.62|23.26|23.62|23.26|23.6|23.24|14
1601726100000|2020-10-03 11:55:00|23.61|23.25|23.61|23.25|23.62|23.26|23.61|23.25|29
1601726400000|2020-10-03 12:00:00|23.62|23.26|23.62|23.26|23.62|23.26|23.61|23.25|17
1601726700000|2020-10-03 12:05:00|23.61|23.25|23.62|23.26|23.62|23.26|23.61|23.25|4
1601727000000|2020-10-03 12:10:00|23.61|23.25|23.6|23.24|23.61|23.25|23.59|23.23|8
1601729100000|2020-10-03 12:45:00|23.56|23.2|23.57|23.21|23.57|23.21|23.56|23.2|4
1601729400000|2020-10-03 12:50:00|23.58|23.22|23.57|23.21|23.58|23.22|23.56|23.2|10
1601729700000|2020-10-03 12:55:00|23.56|23.2|23.55|23.19|23.57|23.21|23.55|23.19|22
1601730900000|2020-10-03 13:15:00|23.55|23.19|23.54|23.18|23.55|23.19|23.54|23.18|6
1601731200000|2020-10-03 13:20:00|23.53|23.17|23.55|23.19|23.55|23.19|23.53|23.17|9
1601731500000|2020-10-03 13:25:00|23.54|23.18|23.55|23.19|23.56|23.2|23.54|23.18|12
1601731800000|2020-10-03 13:30:00|23.54|23.18|23.54|23.18|23.55|23.19|23.53|23.17|33
1601732100000|2020-10-03 13:35:00|23.53|23.17|23.54|23.18|23.54|23.18|23.53|23.17|4
1601732400000|2020-10-03 13:40:00|23.53|23.17|23.53|23.17|23.53|23.17|23.53|23.17|1
1601732700000|2020-10-03 13:45:00|23.54|23.18|23.52|23.16|23.54|23.18|23.51|23.15|11
1601733000000|2020-10-03 13:50:00|23.51|23.15|23.51|23.15|23.52|23.16|23.51|23.15|7
1601733300000|2020-10-03 13:55:00|23.52|23.16|23.54|23.18|23.56|23.2|23.52|23.16|9
1601733600000|2020-10-03 14:00:00|23.53|23.17|23.54|23.18|23.56|23.2|23.53|23.17|14
1601733900000|2020-10-03 14:05:00|23.55|23.19|23.55|23.19|23.56|23.2|23.54|23.18|9
1601734200000|2020-10-03 14:10:00|23.56|23.2|23.56|23.2|23.57|23.21|23.55|23.19|11
1601734500000|2020-10-03 14:15:00|23.55|23.19|23.55|23.19|23.56|23.2|23.55|23.19|7
1601734800000|2020-10-03 14:20:00|23.56|23.2|23.56|23.2|23.56|23.2|23.55|23.19|9
1601735100000|2020-10-03 14:25:00|23.55|23.19|23.58|23.22|23.58|23.22|23.55|23.19|28
1601735400000|2020-10-03 14:30:00|23.59|23.23|23.58|23.22|23.59|23.23|23.58|23.22|14
1601735700000|2020-10-03 14:35:00|23.59|23.23|23.59|23.23|23.59|23.23|23.58|23.22|5
1601736000000|2020-10-03 14:40:00|23.58|23.22|23.58|23.22|23.59|23.23|23.58|23.22|11
1601737200000|2020-10-03 15:00:00|23.58|23.22|23.54|23.18|23.58|23.22|23.53|23.17|13
1601737500000|2020-10-03 15:05:00|23.53|23.17|23.53|23.17|23.54|23.18|23.53|23.17|9
1601737800000|2020-10-03 15:10:00|23.54|23.18|23.54|23.18|23.55|23.19|23.53|23.17|5
1601738100000|2020-10-03 15:15:00|23.55|23.19|23.56|23.2|23.56|23.2|23.54|23.18|12
1601738400000|2020-10-03 15:20:00|23.57|23.21|23.57|23.21|23.58|23.22|23.57|23.21|5
1601738700000|2020-10-03 15:25:00|23.58|23.22|23.57|23.21|23.58|23.22|23.56|23.2|16
1601739000000|2020-10-03 15:30:00|23.56|23.2|23.57|23.21|23.57|23.21|23.56|23.2|22
1601739300000|2020-10-03 15:35:00|23.56|23.2|23.57|23.21|23.57|23.21|23.56|23.2|48
1601739600000|2020-10-03 15:40:00|23.56|23.2|23.56|23.2|23.56|23.2|23.55|23.19|9
1601739900000|2020-10-03 15:45:00|23.55|23.19|23.54|23.18|23.57|23.21|23.54|23.18|24
1601740200000|2020-10-03 15:50:00|23.53|23.17|23.56|23.2|23.56|23.2|23.53|23.17|6
1601740500000|2020-10-03 15:55:00|23.55|23.19|23.55|23.19|23.56|23.2|23.54|23.18|9
1601740800000|2020-10-03 16:00:00|23.54|23.18|23.55|23.19|23.55|23.19|23.54|23.18|6
1601741100000|2020-10-03 16:05:00|23.54|23.18|23.56|23.2|23.56|23.2|23.54|23.18|7
1601741400000|2020-10-03 16:10:00|23.55|23.19|23.58|23.22|23.59|23.23|23.54|23.18|12
1601743500000|2020-10-03 16:45:00|23.57|23.21|23.58|23.22|23.58|23.22|23.56|23.2|4
1601743800000|2020-10-03 16:50:00|23.59|23.23|23.61|23.25|23.63|23.27|23.59|23.23|11
1601744100000|2020-10-03 16:55:00|23.62|23.26|23.62|23.26|23.63|23.27|23.6|23.24|27
1601744400000|2020-10-03 17:00:00|23.63|23.27|23.62|23.26|23.63|23.27|23.6|23.24|20
1601744700000|2020-10-03 17:05:00|23.61|23.25|23.61|23.25|23.62|23.26|23.6|23.24|9
1601745000000|2020-10-03 17:10:00|23.62|23.26|23.61|23.25|23.62|23.26|23.61|23.25|16
1601745300000|2020-10-03 17:15:00|23.62|23.26|23.61|23.25|23.63|23.27|23.59|23.23|16
1601745600000|2020-10-03 17:20:00|23.6|23.24|23.61|23.25|23.62|23.26|23.6|23.24|6
1601745900000|2020-10-03 17:25:00|23.6|23.24|23.6|23.24|23.61|23.25|23.59|23.23|13
1601747100000|2020-10-03 17:45:00|23.61|23.25|23.62|23.26|23.62|23.26|23.6|23.24|32
1601747400000|2020-10-03 17:50:00|23.61|23.25|23.62|23.26|23.62|23.26|23.61|23.25|14
1601747700000|2020-10-03 17:55:00|23.61|23.25|23.61|23.25|23.62|23.26|23.6|23.24|9
1601748900000|2020-10-03 18:15:00|23.65|23.29|23.65|23.29|23.65|23.29|23.64|23.28|19
1601749200000|2020-10-03 18:20:00|23.64|23.28|23.66|23.3|23.66|23.3|23.64|23.28|7
1601749500000|2020-10-03 18:25:00|23.65|23.29|23.65|23.29|23.66|23.3|23.64|23.28|11
1601750700000|2020-10-03 18:45:00|23.61|23.25|23.61|23.25|23.62|23.26|23.6|23.24|5
1601751000000|2020-10-03 18:50:00|23.62|23.26|23.61|23.25|23.62|23.26|23.6|23.24|18
1601751300000|2020-10-03 18:55:00|23.62|23.26|23.62|23.26|23.62|23.26|23.61|23.25|5
1601752500000|2020-10-03 19:15:00|23.64|23.28|23.65|23.29|23.65|23.29|23.63|23.27|14
1601752800000|2020-10-03 19:20:00|23.64|23.28|23.63|23.27|23.64|23.28|23.63|23.27|18
1601753100000|2020-10-03 19:25:00|23.64|23.28|23.64|23.28|23.65|23.29|23.63|23.27|9
1601753400000|2020-10-03 19:30:00|23.63|23.27|23.64|23.28|23.65|23.29|23.63|23.27|10
1601753700000|2020-10-03 19:35:00|23.65|23.29|23.64|23.28|23.65|23.29|23.63|23.27|22
1601754000000|2020-10-03 19:40:00|23.63|23.27|23.61|23.25|23.63|23.27|23.61|23.25|13
1601754300000|2020-10-03 19:45:00|23.6|23.24|23.62|23.26|23.62|23.26|23.6|23.24|5
1601754600000|2020-10-03 19:50:00|23.63|23.27|23.63|23.27|23.64|23.28|23.62|23.26|7
1601754900000|2020-10-03 19:55:00|23.64|23.28|23.64|23.28|23.64|23.28|23.63|23.27|33
1601757000000|2020-10-03 20:30:00|23.55|23.19|23.55|23.19|23.57|23.21|23.54|23.18|13
1601757300000|2020-10-03 20:35:00|23.54|23.18|23.54|23.18|23.55|23.19|23.52|23.16|21
1601757600000|2020-10-03 20:40:00|23.53|23.17|23.57|23.21|23.57|23.21|23.53|23.17|37
1601757900000|2020-10-03 20:45:00|23.56|23.2|23.56|23.2|23.57|23.21|23.55|23.19|9
1601758200000|2020-10-03 20:50:00|23.57|23.21|23.58|23.22|23.58|23.22|23.56|23.2|14
1601758500000|2020-10-03 20:55:00|23.57|23.21|23.57|23.21|23.58|23.22|23.57|23.21|3
1601761500000|2020-10-03 21:45:00|23.54|23.18|23.58|23.22|23.59|23.23|23.54|23.18|21
1601761800000|2020-10-03 21:50:00|23.57|23.21|23.58|23.22|23.58|23.22|23.57|23.21|8
1601762100000|2020-10-03 21:55:00|23.57|23.21|23.58|23.22|23.58|23.22|23.57|23.21|2
1601762400000|2020-10-03 22:00:00|23.57|23.21|23.55|23.19|23.58|23.22|23.55|23.19|25
1601762700000|2020-10-03 22:05:00|23.56|23.2|23.48|23.12|23.56|23.2|23.48|23.12|26
1601763000000|2020-10-03 22:10:00|23.47|23.11|23.49|23.13|23.49|23.13|23.46|23.1|19
1601763300000|2020-10-03 22:15:00|23.48|23.12|23.49|23.13|23.5|23.14|23.48|23.12|14
1601763600000|2020-10-03 22:20:00|23.5|23.14|23.49|23.13|23.5|23.14|23.49|23.13|20
1601763900000|2020-10-03 22:25:00|23.5|23.14|23.51|23.15|23.51|23.15|23.49|23.13|32
1601764200000|2020-10-03 22:30:00|23.5|23.14|23.5|23.14|23.52|23.16|23.5|23.14|43
1601764500000|2020-10-03 22:35:00|23.49|23.13|23.5|23.14|23.51|23.15|23.48|23.12|38
1601764800000|2020-10-03 22:40:00|23.51|23.15|23.51|23.15|23.51|23.15|23.5|23.14|9
1601765400000|2020-10-03 22:50:00|23.5|23.14|23.54|23.18|23.54|23.18|23.5|23.14|21
1601765700000|2020-10-03 22:55:00|23.53|23.17|23.55|23.19|23.55|23.19|23.53|23.17|15
1601766000000|2020-10-03 23:00:00|23.57|23.21|23.54|23.18|23.57|23.21|23.53|23.17|6
1601766300000|2020-10-03 23:05:00|23.55|23.19|23.54|23.18|23.55|23.19|23.53|23.17|24
1601766600000|2020-10-03 23:10:00|23.53|23.17|23.52|23.16|23.53|23.17|23.51|23.15|6
1601766900000|2020-10-03 23:15:00|23.51|23.15|23.5|23.14|23.51|23.15|23.5|23.14|34
1601767200000|2020-10-03 23:20:00|23.49|23.13|23.49|23.13|23.5|23.14|23.49|23.13|23
1601767500000|2020-10-03 23:25:00|23.48|23.12|23.5|23.14|23.5|23.14|23.48|23.12|11
1601767800000|2020-10-03 23:30:00|23.51|23.15|23.51|23.15|23.51|23.15|23.5|23.14|13
1601768100000|2020-10-03 23:35:00|23.52|23.16|23.51|23.15|23.52|23.16|23.5|23.14|24
1601768400000|2020-10-03 23:40:00|23.5|23.14|23.49|23.13|23.5|23.14|23.49|23.13|6
1601768700000|2020-10-03 23:45:00|23.48|23.12|23.48|23.12|23.49|23.13|23.48|23.12|7
1601769000000|2020-10-03 23:50:00|23.49|23.13|23.46|23.1|23.49|23.13|23.46|23.1|20
1601769300000|2020-10-03 23:55:00|23.47|23.11|23.47|23.11|23.47|23.11|23.46|23.1|11
1601769600000|2020-10-04 00:00:00|23.46|23.1|23.43|23.07|23.46|23.1|23.42|23.06|8
1601769900000|2020-10-04 00:05:00|23.44|23.08|23.47|23.11|23.47|23.11|23.43|23.07|42
1601770200000|2020-10-04 00:10:00|23.48|23.12|23.49|23.13|23.5|23.14|23.47|23.11|18
1601770500000|2020-10-04 00:15:00|23.48|23.12|23.53|23.17|23.54|23.18|23.48|23.12|12
1601770800000|2020-10-04 00:20:00|23.54|23.18|23.51|23.15|23.54|23.18|23.51|23.15|14
1601771100000|2020-10-04 00:25:00|23.5|23.14|23.51|23.15|23.51|23.15|23.5|23.14|6
1601771400000|2020-10-04 00:30:00|23.5|23.14|23.51|23.15|23.51|23.15|23.5|23.14|14
1601771700000|2020-10-04 00:35:00|23.52|23.16|23.5|23.14|23.52|23.16|23.5|23.14|13
1601772000000|2020-10-04 00:40:00|23.51|23.15|23.48|23.12|23.51|23.15|23.48|23.12|18
1601772300000|2020-10-04 00:45:00|23.47|23.11|23.49|23.13|23.49|23.13|23.47|23.11|13
1601772600000|2020-10-04 00:50:00|23.5|23.14|23.51|23.15|23.52|23.16|23.49|23.13|16
1601772900000|2020-10-04 00:55:00|23.5|23.14|23.5|23.14|23.51|23.15|23.5|23.14|5
1601774100000|2020-10-04 01:15:00|23.46|23.1|23.48|23.12|23.48|23.12|23.46|23.1|17
1601774400000|2020-10-04 01:20:00|23.47|23.11|23.42|23.06|23.47|23.11|23.42|23.06|18
1601774700000|2020-10-04 01:25:00|23.41|23.05|23.41|23.05|23.43|23.07|23.41|23.05|7
1601775000000|2020-10-04 01:30:00|23.4|23.04|23.4|23.04|23.4|23.04|23.36|23|39
1601775300000|2020-10-04 01:35:00|23.39|23.03|23.39|23.03|23.4|23.04|23.38|23.02|17
1601775600000|2020-10-04 01:40:00|23.38|23.02|23.38|23.02|23.38|23.02|23.36|23|15
1601776200000|2020-10-04 01:50:00|23.42|23.06|23.4|23.04|23.42|23.06|23.39|23.03|4
1601776500000|2020-10-04 01:55:00|23.39|23.03|23.4|23.04|23.41|23.05|23.39|23.03|8
1601776800000|2020-10-04 02:00:00|23.39|23.03|23.4|23.04|23.4|23.04|23.39|23.03|4
1601777100000|2020-10-04 02:05:00|23.39|23.03|23.4|23.04|23.4|23.04|23.39|23.03|24
1601777400000|2020-10-04 02:10:00|23.39|23.03|23.4|23.04|23.4|23.04|23.39|23.03|14
1601777700000|2020-10-04 02:15:00|23.39|23.03|23.4|23.04|23.4|23.04|23.39|23.03|12
1601778000000|2020-10-04 02:20:00|23.39|23.03|23.39|23.03|23.4|23.04|23.38|23.02|27
1601778300000|2020-10-04 02:25:00|23.4|23.04|23.39|23.03|23.41|23.05|23.39|23.03|12
1601778600000|2020-10-04 02:30:00|23.4|23.04|23.4|23.04|23.4|23.04|23.39|23.03|9
1601778900000|2020-10-04 02:35:00|23.39|23.03|23.39|23.03|23.4|23.04|23.38|23.02|5
1601779200000|2020-10-04 02:40:00|23.38|23.02|23.38|23.02|23.39|23.03|23.37|23.01|21
1601779500000|2020-10-04 02:45:00|23.39|23.03|23.41|23.05|23.41|23.05|23.37|23.01|19
1601779800000|2020-10-04 02:50:00|23.4|23.04|23.45|23.09|23.45|23.09|23.4|23.04|14
1601780100000|2020-10-04 02:55:00|23.44|23.08|23.44|23.08|23.45|23.09|23.42|23.06|11
1601780400000|2020-10-04 03:00:00|23.45|23.09|23.45|23.09|23.46|23.1|23.44|23.08|11
1601780700000|2020-10-04 03:05:00|23.46|23.1|23.46|23.1|23.48|23.12|23.45|23.09|21
1601781000000|2020-10-04 03:10:00|23.47|23.11|23.46|23.1|23.47|23.11|23.45|23.09|6
1601781300000|2020-10-04 03:15:00|23.47|23.11|23.46|23.1|23.47|23.11|23.45|23.09|16
1601781600000|2020-10-04 03:20:00|23.45|23.09|23.46|23.1|23.47|23.11|23.45|23.09|10
1601781900000|2020-10-04 03:25:00|23.45|23.09|23.47|23.11|23.47|23.11|23.45|23.09|7
1601782200000|2020-10-04 03:30:00|23.46|23.1|23.44|23.08|23.47|23.11|23.44|23.08|9
1601782500000|2020-10-04 03:35:00|23.43|23.07|23.43|23.07|23.44|23.08|23.42|23.06|7
1601782800000|2020-10-04 03:40:00|23.42|23.06|23.42|23.06|23.43|23.07|23.41|23.05|29
1601783100000|2020-10-04 03:45:00|23.41|23.05|23.42|23.06|23.43|23.07|23.41|23.05|6
1601783400000|2020-10-04 03:50:00|23.41|23.05|23.41|23.05|23.42|23.06|23.41|23.05|33
1601783700000|2020-10-04 03:55:00|23.42|23.06|23.4|23.04|23.42|23.06|23.4|23.04|13
1601784000000|2020-10-04 04:00:00|23.41|23.05|23.43|23.07|23.44|23.08|23.4|23.04|17
1601784300000|2020-10-04 04:05:00|23.42|23.06|23.43|23.07|23.43|23.07|23.42|23.06|16
1601784600000|2020-10-04 04:10:00|23.42|23.06|23.43|23.07|23.43|23.07|23.42|23.06|4
1601784900000|2020-10-04 04:15:00|23.44|23.08|23.45|23.09|23.45|23.09|23.43|23.07|14
1601785200000|2020-10-04 04:20:00|23.44|23.08|23.46|23.1|23.46|23.1|23.44|23.08|15
1601785500000|2020-10-04 04:25:00|23.45|23.09|23.46|23.1|23.47|23.11|23.45|23.09|14
1601785800000|2020-10-04 04:30:00|23.45|23.09|23.46|23.1|23.46|23.1|23.45|23.09|10
1601786100000|2020-10-04 04:35:00|23.45|23.09|23.48|23.12|23.48|23.12|23.45|23.09|26
1601786400000|2020-10-04 04:40:00|23.47|23.11|23.47|23.11|23.48|23.12|23.47|23.11|19
1601786700000|2020-10-04 04:45:00|23.48|23.12|23.48|23.12|23.48|23.12|23.48|23.12|1
1601787000000|2020-10-04 04:50:00|23.47|23.11|23.49|23.13|23.49|23.13|23.47|23.11|9
1601787300000|2020-10-04 04:55:00|23.48|23.12|23.48|23.12|23.49|23.13|23.47|23.11|41
1601787600000|2020-10-04 05:00:00|23.49|23.13|23.5|23.14|23.5|23.14|23.48|23.12|12
1601787900000|2020-10-04 05:05:00|23.51|23.15|23.5|23.14|23.51|23.15|23.5|23.14|6
1601788200000|2020-10-04 05:10:00|23.49|23.13|23.5|23.14|23.5|23.14|23.49|23.13|24
1601788500000|2020-10-04 05:15:00|23.49|23.13|23.49|23.13|23.5|23.14|23.48|23.12|9
1601788800000|2020-10-04 05:20:00|23.48|23.12|23.49|23.13|23.49|23.13|23.48|23.12|18
1601789100000|2020-10-04 05:25:00|23.48|23.12|23.49|23.13|23.49|23.13|23.48|23.12|16
1601789400000|2020-10-04 05:30:00|23.48|23.12|23.5|23.14|23.5|23.14|23.48|23.12|55
1601789700000|2020-10-04 05:35:00|23.49|23.13|23.49|23.13|23.49|23.13|23.48|23.12|3
1601790000000|2020-10-04 05:40:00|23.48|23.12|23.49|23.13|23.49|23.13|23.48|23.12|20
1601790300000|2020-10-04 05:45:00|23.5|23.14|23.49|23.13|23.5|23.14|23.48|23.12|6
1601790600000|2020-10-04 05:50:00|23.5|23.14|23.46|23.1|23.5|23.14|23.46|23.1|19
1601790900000|2020-10-04 05:55:00|23.45|23.09|23.43|23.07|23.46|23.1|23.43|23.07|29
1601791200000|2020-10-04 06:00:00|23.44|23.08|23.45|23.09|23.46|23.1|23.44|23.08|14
1601791500000|2020-10-04 06:05:00|23.44|23.08|23.46|23.1|23.46|23.1|23.44|23.08|15
1601791800000|2020-10-04 06:10:00|23.47|23.11|23.48|23.12|23.48|23.12|23.46|23.1|42
1601792100000|2020-10-04 06:15:00|23.49|23.13|23.5|23.14|23.5|23.14|23.47|23.11|14
1601792400000|2020-10-04 06:20:00|23.49|23.13|23.5|23.14|23.5|23.14|23.49|23.13|42
1601792700000|2020-10-04 06:25:00|23.49|23.13|23.5|23.14|23.5|23.14|23.49|23.13|16
1601793000000|2020-10-04 06:30:00|23.49|23.13|23.54|23.18|23.57|23.21|23.49|23.13|46
1601793300000|2020-10-04 06:35:00|23.55|23.19|23.59|23.23|23.59|23.23|23.55|23.19|40
1601793600000|2020-10-04 06:40:00|23.6|23.24|23.59|23.23|23.6|23.24|23.58|23.22|42
1601793900000|2020-10-04 06:45:00|23.6|23.24|23.62|23.26|23.62|23.26|23.6|23.24|25
1601794200000|2020-10-04 06:50:00|23.63|23.27|23.64|23.28|23.64|23.28|23.62|23.26|9
1601794500000|2020-10-04 06:55:00|23.65|23.29|23.64|23.28|23.66|23.3|23.63|23.27|28
1601794800000|2020-10-04 07:00:00|23.65|23.29|23.61|23.25|23.66|23.3|23.6|23.24|23
1601795100000|2020-10-04 07:05:00|23.62|23.26|23.61|23.25|23.62|23.26|23.6|23.24|8
1601795400000|2020-10-04 07:10:00|23.6|23.24|23.6|23.24|23.61|23.25|23.59|23.23|23
1601795700000|2020-10-04 07:15:00|23.61|23.25|23.62|23.26|23.62|23.26|23.61|23.25|6
1601796000000|2020-10-04 07:20:00|23.61|23.25|23.63|23.27|23.63|23.27|23.61|23.25|5
1601796300000|2020-10-04 07:25:00|23.62|23.26|23.6|23.24|23.62|23.26|23.6|23.24|5
1601796600000|2020-10-04 07:30:00|23.61|23.25|23.6|23.24|23.61|23.25|23.59|23.23|26
1601796900000|2020-10-04 07:35:00|23.58|23.22|23.6|23.24|23.61|23.25|23.58|23.22|10
1601797200000|2020-10-04 07:40:00|23.59|23.23|23.6|23.24|23.61|23.25|23.59|23.23|8
1601797500000|2020-10-04 07:45:00|23.59|23.23|23.61|23.25|23.61|23.25|23.59|23.23|29
1601797800000|2020-10-04 07:50:00|23.6|23.24|23.6|23.24|23.61|23.25|23.59|23.23|5
1601798100000|2020-10-04 07:55:00|23.59|23.23|23.59|23.23|23.59|23.23|23.58|23.22|3
1601798400000|2020-10-04 08:00:00|23.58|23.22|23.57|23.21|23.59|23.23|23.57|23.21|18
1601798700000|2020-10-04 08:05:00|23.56|23.2|23.57|23.21|23.57|23.21|23.56|23.2|14
1601799000000|2020-10-04 08:10:00|23.56|23.2|23.56|23.2|23.57|23.21|23.56|23.2|3
1601799300000|2020-10-04 08:15:00|23.57|23.21|23.57|23.21|23.57|23.21|23.56|23.2|3
1601799600000|2020-10-04 08:20:00|23.58|23.22|23.56|23.2|23.58|23.22|23.56|23.2|9
1601799900000|2020-10-04 08:25:00|23.55|23.19|23.55|23.19|23.56|23.2|23.55|23.19|17
1601800200000|2020-10-04 08:30:00|23.56|23.2|23.56|23.2|23.56|23.2|23.54|23.18|15
1601800500000|2020-10-04 08:35:00|23.57|23.21|23.55|23.19|23.57|23.21|23.55|23.19|17
1601800800000|2020-10-04 08:40:00|23.54|23.18|23.52|23.16|23.55|23.19|23.52|23.16|15
1601801100000|2020-10-04 08:45:00|23.53|23.17|23.52|23.16|23.53|23.17|23.52|23.16|46
1601801400000|2020-10-04 08:50:00|23.53|23.17|23.55|23.19|23.55|23.19|23.52|23.16|23
1601801700000|2020-10-04 08:55:00|23.54|23.18|23.54|23.18|23.55|23.19|23.54|23.18|23
1601802000000|2020-10-04 09:00:00|23.55|23.19|23.55|23.19|23.55|23.19|23.54|23.18|47
1601802300000|2020-10-04 09:05:00|23.54|23.18|23.55|23.19|23.55|23.19|23.54|23.18|22
1601802600000|2020-10-04 09:10:00|23.54|23.18|23.54|23.18|23.54|23.18|23.53|23.17|3
1601802900000|2020-10-04 09:15:00|23.55|23.19|23.58|23.22|23.58|23.22|23.55|23.19|18
1601803200000|2020-10-04 09:20:00|23.59|23.23|23.58|23.22|23.59|23.23|23.56|23.2|6
1601803500000|2020-10-04 09:25:00|23.59|23.23|23.57|23.21|23.59|23.23|23.57|23.21|9
1601803800000|2020-10-04 09:30:00|23.58|23.22|23.56|23.2|23.58|23.22|23.55|23.19|13
1601804100000|2020-10-04 09:35:00|23.57|23.21|23.57|23.21|23.57|23.21|23.56|23.2|3
1601804400000|2020-10-04 09:40:00|23.56|23.2|23.57|23.21|23.58|23.22|23.56|23.2|9
1601804700000|2020-10-04 09:45:00|23.58|23.22|23.58|23.22|23.6|23.24|23.57|23.21|17
1601805000000|2020-10-04 09:50:00|23.57|23.21|23.58|23.22|23.59|23.23|23.57|23.21|8
1601805300000|2020-10-04 09:55:00|23.57|23.21|23.57|23.21|23.58|23.22|23.57|23.21|5
1601805600000|2020-10-04 10:00:00|23.58|23.22|23.56|23.2|23.58|23.22|23.56|23.2|7
1601805900000|2020-10-04 10:05:00|23.57|23.21|23.55|23.19|23.57|23.21|23.55|23.19|15
1601806200000|2020-10-04 10:10:00|23.54|23.18|23.42|23.06|23.55|23.19|23.42|23.06|33
1601806500000|2020-10-04 10:15:00|23.41|23.05|23.43|23.07|23.44|23.08|23.41|23.05|27
1601806800000|2020-10-04 10:20:00|23.42|23.06|23.42|23.06|23.44|23.08|23.41|23.05|25
1601807100000|2020-10-04 10:25:00|23.41|23.05|23.41|23.05|23.42|23.06|23.41|23.05|3
1601807400000|2020-10-04 10:30:00|23.42|23.06|23.41|23.05|23.42|23.06|23.4|23.04|4
1601807700000|2020-10-04 10:35:00|23.42|23.06|23.42|23.06|23.42|23.06|23.41|23.05|15
1601808000000|2020-10-04 10:40:00|23.43|23.07|23.4|23.04|23.43|23.07|23.4|23.04|14
1601808300000|2020-10-04 10:45:00|23.39|23.03|23.41|23.05|23.41|23.05|23.39|23.03|9
1601808600000|2020-10-04 10:50:00|23.4|23.04|23.4|23.04|23.4|23.04|23.39|23.03|3
1601808900000|2020-10-04 10:55:00|23.39|23.03|23.43|23.07|23.43|23.07|23.39|23.03|5
1601809200000|2020-10-04 11:00:00|23.42|23.06|23.43|23.07|23.44|23.08|23.42|23.06|20
1601809500000|2020-10-04 11:05:00|23.44|23.08|23.46|23.1|23.47|23.11|23.43|23.07|43
1601809800000|2020-10-04 11:10:00|23.45|23.09|23.46|23.1|23.46|23.1|23.45|23.09|40
1601810100000|2020-10-04 11:15:00|23.45|23.09|23.45|23.09|23.45|23.09|23.44|23.08|3
1601810400000|2020-10-04 11:20:00|23.46|23.1|23.46|23.1|23.47|23.11|23.46|23.1|3
1601810700000|2020-10-04 11:25:00|23.45|23.09|23.45|23.09|23.46|23.1|23.45|23.09|11
1601811000000|2020-10-04 11:30:00|23.46|23.1|23.46|23.1|23.46|23.1|23.45|23.09|17
1601811300000|2020-10-04 11:35:00|23.47|23.11|23.46|23.1|23.47|23.11|23.45|23.09|12
1601811600000|2020-10-04 11:40:00|23.45|23.09|23.49|23.13|23.49|23.13|23.45|23.09|19
1601811900000|2020-10-04 11:45:00|23.48|23.12|23.48|23.12|23.49|23.13|23.47|23.11|7
1601812200000|2020-10-04 11:50:00|23.47|23.11|23.51|23.15|23.52|23.16|23.47|23.11|37
1601812500000|2020-10-04 11:55:00|23.52|23.16|23.52|23.16|23.53|23.17|23.5|23.14|9
1601812800000|2020-10-04 12:00:00|23.51|23.15|23.49|23.13|23.52|23.16|23.49|23.13|15
1601813100000|2020-10-04 12:05:00|23.48|23.12|23.48|23.12|23.5|23.14|23.48|23.12|7
1601813400000|2020-10-04 12:10:00|23.49|23.13|23.49|23.13|23.49|23.13|23.48|23.12|3
1601813700000|2020-10-04 12:15:00|23.48|23.12|23.48|23.12|23.5|23.14|23.48|23.12|11
1601814000000|2020-10-04 12:20:00|23.49|23.13|23.49|23.13|23.49|23.13|23.48|23.12|5
1601814300000|2020-10-04 12:25:00|23.48|23.12|23.5|23.14|23.5|23.14|23.48|23.12|3
1601814600000|2020-10-04 12:30:00|23.49|23.13|23.52|23.16|23.52|23.16|23.49|23.13|22
1601814900000|2020-10-04 12:35:00|23.53|23.17|23.52|23.16|23.53|23.17|23.51|23.15|8
1601815200000|2020-10-04 12:40:00|23.51|23.15|23.57|23.21|23.57|23.21|23.51|23.15|11
1601815500000|2020-10-04 12:45:00|23.56|23.2|23.61|23.25|23.61|23.25|23.56|23.2|20
1601815800000|2020-10-04 12:50:00|23.6|23.24|23.63|23.27|23.63|23.27|23.6|23.24|6
1601816100000|2020-10-04 12:55:00|23.64|23.28|23.97|23.61|23.98|23.62|23.64|23.28|90
1601816400000|2020-10-04 13:00:00|23.98|23.62|24.26|23.9|24.26|23.9|23.98|23.62|167
1601816700000|2020-10-04 13:05:00|24.27|23.91|24.23|23.87|24.41|24.05|24.19|23.83|142
1601817000000|2020-10-04 13:10:00|24.24|23.88|24.34|23.98|24.36|24|24.22|23.86|96
1601817300000|2020-10-04 13:15:00|24.33|23.97|24.51|24.15|24.56|24.2|24.33|23.97|89
1601817600000|2020-10-04 13:20:00|24.5|24.14|24.37|24.01|24.5|24.14|24.35|23.99|81
1601817900000|2020-10-04 13:25:00|24.36|24|24.24|23.88|24.42|24.06|24.24|23.88|57
1601818200000|2020-10-04 13:30:00|24.25|23.89|24.34|23.98|24.34|23.98|24.25|23.89|65
1601818500000|2020-10-04 13:35:00|24.33|23.97|24.32|23.96|24.34|23.98|24.27|23.91|27
1601818800000|2020-10-04 13:40:00|24.31|23.95|24.28|23.92|24.31|23.95|24.28|23.92|20
1601819100000|2020-10-04 13:45:00|24.27|23.91|24.3|23.94|24.3|23.94|24.27|23.91|20
1601819400000|2020-10-04 13:50:00|24.29|23.93|24.25|23.89|24.29|23.93|24.23|23.87|18
1601819700000|2020-10-04 13:55:00|24.24|23.88|24.25|23.89|24.25|23.89|24.24|23.88|10
1601820000000|2020-10-04 14:00:00|24.26|23.9|24.32|23.96|24.32|23.96|24.26|23.9|24
1601820300000|2020-10-04 14:05:00|24.33|23.97|24.26|23.9|24.33|23.97|24.25|23.89|24
1601820600000|2020-10-04 14:10:00|24.25|23.89|24.21|23.85|24.25|23.89|24.21|23.85|21
1601820900000|2020-10-04 14:15:00|24.22|23.86|24.19|23.83|24.22|23.86|24.19|23.83|6
1601821200000|2020-10-04 14:20:00|24.18|23.82|24.31|23.95|24.31|23.95|24.18|23.82|18
1601821500000|2020-10-04 14:25:00|24.3|23.94|24.31|23.95|24.31|23.95|24.24|23.88|24
1601821800000|2020-10-04 14:30:00|24.32|23.96|24.29|23.93|24.32|23.96|24.23|23.87|18
1601822100000|2020-10-04 14:35:00|24.3|23.94|24.3|23.94|24.33|23.97|24.29|23.93|31
1601822400000|2020-10-04 14:40:00|24.29|23.93|24.25|23.89|24.29|23.93|24.25|23.89|25
1601822700000|2020-10-04 14:45:00|24.24|23.88|24.23|23.87|24.25|23.89|24.21|23.85|10
1601823000000|2020-10-04 14:50:00|24.24|23.88|24.21|23.85|24.25|23.89|24.21|23.85|24
1601823300000|2020-10-04 14:55:00|24.2|23.84|24.22|23.86|24.23|23.87|24.2|23.84|23
1601823600000|2020-10-04 15:00:00|24.21|23.85|24.24|23.88|24.24|23.88|24.21|23.85|18
1601823900000|2020-10-04 15:05:00|24.23|23.87|24.29|23.93|24.29|23.93|24.23|23.87|9
1601824200000|2020-10-04 15:10:00|24.28|23.92|24.33|23.97|24.33|23.97|24.28|23.92|38
1601824500000|2020-10-04 15:15:00|24.32|23.96|24.28|23.92|24.32|23.96|24.28|23.92|15
1601824800000|2020-10-04 15:20:00|24.27|23.91|24.29|23.93|24.29|23.93|24.27|23.91|7
1601825100000|2020-10-04 15:25:00|24.28|23.92|24.29|23.93|24.29|23.93|24.28|23.92|6
1601825400000|2020-10-04 15:30:00|24.28|23.92|24.26|23.9|24.28|23.92|24.26|23.9|7
1601825700000|2020-10-04 15:35:00|24.25|23.89|24.25|23.89|24.26|23.9|24.24|23.88|11
1601826000000|2020-10-04 15:40:00|24.24|23.88|24.24|23.88|24.25|23.89|24.23|23.87|5
1601826300000|2020-10-04 15:45:00|24.23|23.87|24.21|23.85|24.24|23.88|24.2|23.84|7
1601826600000|2020-10-04 15:50:00|24.2|23.84|24.17|23.81|24.21|23.85|24.17|23.81|6
1601826900000|2020-10-04 15:55:00|24.18|23.82|24.21|23.85|24.22|23.86|24.17|23.81|11
1601827200000|2020-10-04 16:00:00|24.2|23.84|24.21|23.85|24.21|23.85|24.19|23.83|16
1601827500000|2020-10-04 16:05:00|24.22|23.86|24.24|23.88|24.24|23.88|24.2|23.84|7
1601827800000|2020-10-04 16:10:00|24.25|23.89|24.32|23.96|24.32|23.96|24.24|23.88|30
1601828100000|2020-10-04 16:15:00|24.31|23.95|24.32|23.96|24.32|23.96|24.29|23.93|37
1601828400000|2020-10-04 16:20:00|24.31|23.95|24.31|23.95|24.32|23.96|24.31|23.95|5
1601828700000|2020-10-04 16:25:00|24.32|23.96|24.31|23.95|24.32|23.96|24.3|23.94|6
1601829000000|2020-10-04 16:30:00|24.3|23.94|24.34|23.98|24.34|23.98|24.3|23.94|9
1601829300000|2020-10-04 16:35:00|24.33|23.97|24.37|24.01|24.38|24.02|24.33|23.97|19
1601829600000|2020-10-04 16:40:00|24.38|24.02|24.41|24.05|24.41|24.05|24.37|24.01|8
1601829900000|2020-10-04 16:45:00|24.42|24.06|24.42|24.06|24.43|24.07|24.41|24.05|27
1601830200000|2020-10-04 16:50:00|24.41|24.05|24.4|24.04|24.42|24.06|24.4|24.04|32
1601830500000|2020-10-04 16:55:00|24.41|24.05|24.44|24.08|24.44|24.08|24.39|24.03|23
1601830800000|2020-10-04 17:00:00|24.45|24.09|24.47|24.11|24.48|24.12|24.44|24.08|43
1601831100000|2020-10-04 17:05:00|24.46|24.1|24.41|24.05|24.46|24.1|24.41|24.05|14
1601831400000|2020-10-04 17:10:00|24.4|24.04|24.4|24.04|24.4|24.04|24.35|23.99|15
1601831700000|2020-10-04 17:15:00|24.41|24.05|24.41|24.05|24.42|24.06|24.4|24.04|15
1601832000000|2020-10-04 17:20:00|24.42|24.06|24.41|24.05|24.42|24.06|24.4|24.04|18
1601832300000|2020-10-04 17:25:00|24.42|24.06|24.45|24.09|24.45|24.09|24.41|24.05|24
1601832600000|2020-10-04 17:30:00|24.44|24.08|24.47|24.11|24.47|24.11|24.44|24.08|18
1601832900000|2020-10-04 17:35:00|24.48|24.12|24.67|24.31|24.67|24.31|24.48|24.12|32
1601833200000|2020-10-04 17:40:00|24.68|24.32|24.75|24.39|24.75|24.39|24.63|24.27|46
1601833500000|2020-10-04 17:45:00|24.76|24.4|24.8|24.44|24.81|24.45|24.72|24.36|40
1601833800000|2020-10-04 17:50:00|24.79|24.43|24.74|24.38|24.8|24.44|24.68|24.32|64
1601834100000|2020-10-04 17:55:00|24.75|24.39|24.69|24.33|24.77|24.41|24.64|24.28|61
1601834400000|2020-10-04 18:00:00|24.7|24.34|24.76|24.4|24.78|24.42|24.69|24.33|39
1601834700000|2020-10-04 18:05:00|24.75|24.39|24.68|24.32|24.76|24.4|24.68|24.32|37
1601835000000|2020-10-04 18:10:00|24.69|24.33|24.78|24.42|24.8|24.44|24.69|24.33|64
1601835300000|2020-10-04 18:15:00|24.79|24.43|24.78|24.42|24.81|24.45|24.76|24.4|56
1601835600000|2020-10-04 18:20:00|24.79|24.43|24.8|24.44|24.8|24.44|24.78|24.42|28
1601835900000|2020-10-04 18:25:00|24.81|24.45|24.82|24.46|24.83|24.47|24.79|24.43|16
1601836200000|2020-10-04 18:30:00|24.83|24.47|24.79|24.43|24.84|24.48|24.79|24.43|27
1601836500000|2020-10-04 18:35:00|24.78|24.42|24.74|24.38|24.79|24.43|24.73|24.37|30
1601836800000|2020-10-04 18:40:00|24.73|24.37|24.76|24.4|24.76|24.4|24.72|24.36|20
1601837100000|2020-10-04 18:45:00|24.75|24.39|24.74|24.38|24.77|24.41|24.74|24.38|10
1601837400000|2020-10-04 18:50:00|24.73|24.37|24.71|24.35|24.75|24.39|24.71|24.35|19
1601837700000|2020-10-04 18:55:00|24.72|24.36|24.78|24.42|24.78|24.42|24.72|24.36|17
1601838000000|2020-10-04 19:00:00|24.8|24.44|24.93|24.57|24.96|24.6|24.77|24.41|61
1601838300000|2020-10-04 19:05:00|24.92|24.56|25.02|24.66|25.02|24.66|24.92|24.56|39
1601838600000|2020-10-04 19:10:00|25.03|24.67|25.01|24.65|25.12|24.76|25|24.64|55
1601838900000|2020-10-04 19:15:00|25.02|24.66|25.11|24.75|25.11|24.75|25.02|24.66|28
1601839200000|2020-10-04 19:20:00|25.12|24.76|25.08|24.72|25.12|24.76|25.05|24.69|59
1601839500000|2020-10-04 19:25:00|25.09|24.73|25.08|24.72|25.09|24.73|25.08|24.72|6
1601839800000|2020-10-04 19:30:00|25.09|24.73|25.06|24.7|25.11|24.75|25.06|24.7|22
1601840100000|2020-10-04 19:35:00|25.05|24.69|24.91|24.55|25.05|24.69|24.91|24.55|48
1601840400000|2020-10-04 19:40:00|24.9|24.54|24.92|24.56|24.94|24.58|24.89|24.53|27
1601840700000|2020-10-04 19:45:00|24.93|24.57|24.94|24.58|25.02|24.66|24.93|24.57|36
1601841000000|2020-10-04 19:50:00|24.95|24.59|24.96|24.6|24.99|24.63|24.93|24.57|34
1601841300000|2020-10-04 19:55:00|24.97|24.61|24.96|24.6|24.98|24.62|24.95|24.59|36
1601841600000|2020-10-04 20:00:00|24.97|24.61|25.04|24.68|25.04|24.68|24.97|24.61|30
1601841900000|2020-10-04 20:05:00|25.03|24.67|25|24.64|25.05|24.69|25|24.64|12
1601842200000|2020-10-04 20:10:00|25.01|24.65|25.04|24.68|25.04|24.68|25.01|24.65|24
1601842500000|2020-10-04 20:15:00|25.03|24.67|25.03|24.67|25.04|24.68|25.02|24.66|19
1601842800000|2020-10-04 20:20:00|25.04|24.68|25.1|24.74|25.1|24.74|25.04|24.68|21
1601843100000|2020-10-04 20:25:00|25.11|24.75|25.18|24.82|25.19|24.83|25.1|24.74|30
1601843400000|2020-10-04 20:30:00|25.19|24.83|25.19|24.83|25.2|24.84|25.18|24.82|15
1601843700000|2020-10-04 20:35:00|25.18|24.82|25.17|24.81|25.21|24.85|25.17|24.81|30
1601844000000|2020-10-04 20:40:00|25.16|24.8|25.15|24.79|25.17|24.81|25.09|24.73|48
1601844300000|2020-10-04 20:45:00|25.14|24.78|25.01|24.65|25.14|24.78|25.01|24.65|56
1601844600000|2020-10-04 20:50:00|25.02|24.66|25|24.64|25.04|24.68|24.99|24.63|31
1601844900000|2020-10-04 20:55:00|25.01|24.65|25|24.64|25.03|24.67|24.99|24.63|22
1601845200000|2020-10-04 21:00:00|24.99|24.63|24.95|24.59|25|24.64|24.95|24.59|26
1601845500000|2020-10-04 21:05:00|24.96|24.6|24.97|24.61|25|24.64|24.95|24.59|40
1601845800000|2020-10-04 21:10:00|24.98|24.62|24.99|24.63|25|24.64|24.97|24.61|18
1601846100000|2020-10-04 21:15:00|25|24.64|25.02|24.66|25.02|24.66|25|24.64|33
1601846400000|2020-10-04 21:20:00|25.03|24.67|25.08|24.72|25.08|24.72|25.03|24.67|8
1601846700000|2020-10-04 21:25:00|25.07|24.71|25.03|24.67|25.07|24.71|25.03|24.67|18
1601847000000|2020-10-04 21:30:00|25.02|24.66|24.9|24.54|25.02|24.66|24.9|24.54|32
1601847300000|2020-10-04 21:35:00|24.89|24.53|24.89|24.53|24.92|24.56|24.88|24.52|19
1601847600000|2020-10-04 21:40:00|24.88|24.52|24.82|24.46|24.89|24.53|24.77|24.41|34
1601847900000|2020-10-04 21:45:00|24.83|24.47|24.84|24.48|24.84|24.48|24.81|24.45|16
1601848200000|2020-10-04 21:50:00|24.85|24.49|24.9|24.54|24.9|24.54|24.85|24.49|30
1601848800000|2020-10-04 22:00:00|24.89|24.53|24.91|24.55|24.91|24.55|24.89|24.53|3
1601849100000|2020-10-04 22:05:00|24.9|24.54|24.99|24.63|24.99|24.63|24.9|24.54|37
1601849400000|2020-10-04 22:10:00|25|24.64|25|24.64|25.01|24.65|24.99|24.63|15
1601849700000|2020-10-04 22:15:00|24.99|24.63|24.98|24.62|24.99|24.63|24.98|24.62|10
1601850000000|2020-10-04 22:20:00|24.99|24.63|24.91|24.55|24.99|24.63|24.88|24.52|23
1601850300000|2020-10-04 22:25:00|24.92|24.56|24.88|24.52|24.92|24.56|24.88|24.52|9
1601850600000|2020-10-04 22:30:00|24.89|24.53|24.88|24.52|24.94|24.58|24.88|24.52|28
1601850900000|2020-10-04 22:35:00|24.89|24.53|24.88|24.52|24.9|24.54|24.87|24.51|8
1601851200000|2020-10-04 22:40:00|24.87|24.51|24.86|24.5|24.88|24.52|24.86|24.5|27
1601851500000|2020-10-04 22:45:00|24.87|24.51|24.88|24.52|24.89|24.53|24.86|24.5|22
1601851800000|2020-10-04 22:50:00|24.87|24.51|24.88|24.52|24.89|24.53|24.87|24.51|12
1601852100000|2020-10-04 22:55:00|24.87|24.51|24.86|24.5|24.87|24.51|24.85|24.49|6
1601852400000|2020-10-04 23:00:00|24.87|24.51|24.94|24.58|24.94|24.58|24.86|24.5|11
1601852700000|2020-10-04 23:05:00|24.95|24.59|25|24.64|25|24.64|24.94|24.58|36
1601853000000|2020-10-04 23:10:00|24.99|24.63|25.07|24.71|25.13|24.77|24.99|24.63|45
1601853300000|2020-10-04 23:15:00|25.06|24.7|25.03|24.67|25.12|24.76|24.99|24.63|98
1601853600000|2020-10-04 23:20:00|25.04|24.68|25.01|24.65|25.05|24.69|24.98|24.62|40
1601853900000|2020-10-04 23:25:00|25.02|24.66|24.98|24.62|25.03|24.67|24.98|24.62|16
1601854200000|2020-10-04 23:30:00|24.97|24.61|24.99|24.63|25.01|24.65|24.96|24.6|17
1601854500000|2020-10-04 23:35:00|25|24.64|24.98|24.62|25|24.64|24.98|24.62|11
1601854800000|2020-10-04 23:40:00|24.99|24.63|24.98|24.62|24.99|24.63|24.98|24.62|20
1601855100000|2020-10-04 23:45:00|24.99|24.63|24.99|24.63|24.99|24.63|24.95|24.59|39
1601855400000|2020-10-04 23:50:00|24.98|24.62|24.95|24.59|24.99|24.63|24.95|24.59|45
1601855700000|2020-10-04 23:55:00|24.96|24.6|24.98|24.62|24.98|24.62|24.96|24.6|13
1601856000000|2020-10-05 00:00:00|24.99|24.63|25.05|24.69|25.07|24.71|24.98|24.62|40
1601856300000|2020-10-05 00:05:00|25.06|24.7|25.14|24.78|25.21|24.85|25.05|24.69|101
1601856600000|2020-10-05 00:10:00|25.15|24.79|25.15|24.79|25.22|24.86|25.14|24.78|61
1601856900000|2020-10-05 00:15:00|25.16|24.8|25.18|24.82|25.18|24.82|25.12|24.76|53
1601857200000|2020-10-05 00:20:00|25.19|24.83|25.25|24.89|25.26|24.9|25.19|24.83|27
1601857500000|2020-10-05 00:25:00|25.26|24.9|25.2|24.84|25.26|24.9|25.18|24.82|59
1601857800000|2020-10-05 00:30:00|25.18|24.82|25.16|24.8|25.22|24.86|25.13|24.77|86
1601858100000|2020-10-05 00:35:00|25.17|24.81|25.17|24.81|25.18|24.82|25.16|24.8|17
1601858400000|2020-10-05 00:40:00|25.16|24.8|25.16|24.8|25.18|24.82|25.15|24.79|23
1601858700000|2020-10-05 00:45:00|25.17|24.81|25.18|24.82|25.2|24.84|25.15|24.79|29
1601859000000|2020-10-05 00:50:00|25.19|24.83|25.2|24.84|25.22|24.86|25.18|24.82|22
1601859300000|2020-10-05 00:55:00|25.21|24.85|25.22|24.86|25.23|24.87|25.2|24.84|12
1601859600000|2020-10-05 01:00:00|25.21|24.85|25.2|24.84|25.23|24.87|25.2|24.84|23
1601859900000|2020-10-05 01:05:00|25.21|24.85|25.23|24.87|25.24|24.88|25.21|24.85|11
1601860200000|2020-10-05 01:10:00|25.25|24.89|25.27|24.91|25.27|24.91|25.23|24.87|11
1601860500000|2020-10-05 01:15:00|25.28|24.92|25.49|25.13|25.49|25.13|25.28|24.92|52
1601860800000|2020-10-05 01:20:00|25.5|25.14|25.59|25.23|25.62|25.26|25.5|25.14|99
1601861100000|2020-10-05 01:25:00|25.58|25.22|25.56|25.2|25.59|25.23|25.47|25.11|73
1601861400000|2020-10-05 01:30:00|25.55|25.19|25.47|25.11|25.58|25.22|25.45|25.09|85
1601861700000|2020-10-05 01:35:00|25.46|25.1|25.43|25.07|25.46|25.1|25.41|25.05|23
1601862000000|2020-10-05 01:40:00|25.42|25.06|25.41|25.05|25.5|25.14|25.41|25.05|44
1601862300000|2020-10-05 01:45:00|25.4|25.04|25.43|25.07|25.45|25.09|25.38|25.02|30
1601862600000|2020-10-05 01:50:00|25.42|25.06|25.45|25.09|25.47|25.11|25.42|25.06|22
1601862900000|2020-10-05 01:55:00|25.43|25.07|25.48|25.12|25.52|25.16|25.42|25.06|38
1601863200000|2020-10-05 02:00:00|25.47|25.11|25.46|25.1|25.49|25.13|25.44|25.08|31
1601863500000|2020-10-05 02:05:00|25.47|25.11|25.44|25.08|25.48|25.12|25.43|25.07|25
1601863800000|2020-10-05 02:10:00|25.43|25.07|25.44|25.08|25.44|25.08|25.41|25.05|28
1601864100000|2020-10-05 02:15:00|25.43|25.07|25.44|25.08|25.45|25.09|25.43|25.07|16
1601864400000|2020-10-05 02:20:00|25.45|25.09|25.42|25.06|25.45|25.09|25.41|25.05|20
1601864700000|2020-10-05 02:25:00|25.41|25.05|25.38|25.02|25.42|25.06|25.37|25.01|21
1601865000000|2020-10-05 02:30:00|25.37|25.01|25.35|24.99|25.37|25.01|25.34|24.98|13
1601865300000|2020-10-05 02:35:00|25.34|24.98|25.33|24.97|25.34|24.98|25.32|24.96|8
1601865600000|2020-10-05 02:40:00|25.34|24.98|25.39|25.03|25.41|25.05|25.33|24.97|32
1601865900000|2020-10-05 02:45:00|25.4|25.04|25.42|25.06|25.43|25.07|25.34|24.98|45
1601866200000|2020-10-05 02:50:00|25.43|25.07|25.45|25.09|25.47|25.11|25.41|25.05|35
1601866500000|2020-10-05 02:55:00|25.44|25.08|25.43|25.07|25.45|25.09|25.38|25.02|29
1601866800000|2020-10-05 03:00:00|25.42|25.06|25.42|25.06|25.44|25.08|25.4|25.04|22
1601867100000|2020-10-05 03:05:00|25.41|25.05|25.39|25.03|25.42|25.06|25.39|25.03|14
1601867400000|2020-10-05 03:10:00|25.38|25.02|25.36|25|25.39|25.03|25.36|25|16
1601867700000|2020-10-05 03:15:00|25.37|25.01|25.36|25|25.4|25.04|25.36|25|13
1601868000000|2020-10-05 03:20:00|25.35|24.99|25.3|24.94|25.36|25|25.29|24.93|25
1601868300000|2020-10-05 03:25:00|25.29|24.93|25.3|24.94|25.34|24.98|25.29|24.93|26
1601868600000|2020-10-05 03:30:00|25.29|24.93|25.29|24.93|25.32|24.96|25.29|24.93|10
1601868900000|2020-10-05 03:35:00|25.28|24.92|25.29|24.93|25.3|24.94|25.28|24.92|10
1601869200000|2020-10-05 03:40:00|25.3|24.94|25.32|24.96|25.33|24.97|25.3|24.94|11
1601869500000|2020-10-05 03:45:00|25.31|24.95|25.23|24.87|25.31|24.95|25.23|24.87|20
1601869800000|2020-10-05 03:50:00|25.22|24.86|25.22|24.86|25.23|24.87|25.14|24.78|45
1601870100000|2020-10-05 03:55:00|25.21|24.85|25.16|24.8|25.22|24.86|25.15|24.79|25
1601870400000|2020-10-05 04:00:00|25.17|24.81|25.09|24.73|25.17|24.81|25.07|24.71|64
1601870700000|2020-10-05 04:05:00|25.1|24.74|25.09|24.73|25.14|24.78|25.08|24.72|33
1601871000000|2020-10-05 04:10:00|25.1|24.74|25.03|24.67|25.14|24.78|25.02|24.66|59
1601871300000|2020-10-05 04:15:00|25.04|24.68|25.11|24.75|25.12|24.76|25.04|24.68|24
1601871600000|2020-10-05 04:20:00|25.12|24.76|25.1|24.74|25.16|24.8|25.1|24.74|33
1601871900000|2020-10-05 04:25:00|25.11|24.75|25.13|24.77|25.15|24.79|25.09|24.73|43
1601872200000|2020-10-05 04:30:00|25.12|24.76|25.11|24.75|25.13|24.77|25.1|24.74|30
1601872500000|2020-10-05 04:35:00|25.1|24.74|25.14|24.78|25.15|24.79|25.1|24.74|19
1601872800000|2020-10-05 04:40:00|25.13|24.77|25.15|24.79|25.15|24.79|25.13|24.77|13
1601873100000|2020-10-05 04:45:00|25.14|24.78|25.05|24.69|25.14|24.78|25.05|24.69|31
1601873400000|2020-10-05 04:50:00|25.04|24.68|25.09|24.73|25.09|24.73|25.01|24.65|26
1601873700000|2020-10-05 04:55:00|25.08|24.72|25.01|24.65|25.08|24.72|25|24.64|28
1601874000000|2020-10-05 05:00:00|25.02|24.66|25.07|24.71|25.08|24.72|25.01|24.65|22
1601874300000|2020-10-05 05:05:00|25.06|24.7|25.11|24.75|25.11|24.75|25.05|24.69|16
1601874600000|2020-10-05 05:10:00|25.1|24.74|25.07|24.71|25.1|24.74|25.07|24.71|24
1601874900000|2020-10-05 05:15:00|25.06|24.7|25.06|24.7|25.08|24.72|25.02|24.66|18
1601875200000|2020-10-05 05:20:00|25.07|24.71|25.09|24.73|25.1|24.74|25.07|24.71|17
1601875500000|2020-10-05 05:25:00|25.08|24.72|25.09|24.73|25.09|24.73|25.06|24.7|16
1601875800000|2020-10-05 05:30:00|25.08|24.72|25.08|24.72|25.09|24.73|25.07|24.71|17
1601876100000|2020-10-05 05:35:00|25.09|24.73|25.11|24.75|25.11|24.75|25.08|24.72|13
1601876400000|2020-10-05 05:40:00|25.12|24.76|25.09|24.73|25.12|24.76|25.08|24.72|18
1601876700000|2020-10-05 05:45:00|25.08|24.72|25.17|24.81|25.17|24.81|25.08|24.72|14
1601877000000|2020-10-05 05:50:00|25.16|24.8|25.18|24.82|25.18|24.82|25.16|24.8|15
1601877300000|2020-10-05 05:55:00|25.17|24.81|25.16|24.8|25.22|24.86|25.16|24.8|23
1601877600000|2020-10-05 06:00:00|25.15|24.79|25.03|24.67|25.16|24.8|25.03|24.67|31
1601877900000|2020-10-05 06:05:00|25.04|24.68|24.97|24.61|25.06|24.7|24.9|24.54|112
1601878200000|2020-10-05 06:10:00|24.96|24.6|24.91|24.55|24.96|24.6|24.87|24.51|77
1601878500000|2020-10-05 06:15:00|24.9|24.54|24.93|24.57|24.96|24.6|24.86|24.5|47
1601878800000|2020-10-05 06:20:00|24.94|24.58|24.92|24.56|24.94|24.58|24.88|24.52|49
1601879100000|2020-10-05 06:25:00|24.91|24.55|24.95|24.59|24.96|24.6|24.9|24.54|37
1601879400000|2020-10-05 06:30:00|24.94|24.58|25|24.64|25.01|24.65|24.94|24.58|43
1601879700000|2020-10-05 06:35:00|24.99|24.63|24.95|24.59|24.99|24.63|24.93|24.57|30
1601880000000|2020-10-05 06:40:00|24.96|24.6|24.99|24.63|24.99|24.63|24.95|24.59|18
1601880300000|2020-10-05 06:45:00|24.98|24.62|24.94|24.58|24.98|24.62|24.92|24.56|28
1601880600000|2020-10-05 06:50:00|24.95|24.59|24.97|24.61|24.99|24.63|24.95|24.59|21
1601880900000|2020-10-05 06:55:00|24.98|24.62|24.98|24.62|24.99|24.63|24.97|24.61|11
1601881200000|2020-10-05 07:00:00|24.97|24.61|25.01|24.65|25.03|24.67|24.94|24.58|27
1601881500000|2020-10-05 07:05:00|25.02|24.66|25.02|24.66|25.03|24.67|25.01|24.65|17
1601881800000|2020-10-05 07:10:00|25.03|24.67|25.04|24.68|25.06|24.7|25.01|24.65|32
1601882100000|2020-10-05 07:15:00|25.02|24.66|25|24.64|25.04|24.68|25|24.64|25
1601882400000|2020-10-05 07:20:00|24.99|24.63|24.96|24.6|25|24.64|24.96|24.6|8
1601882700000|2020-10-05 07:25:00|24.94|24.58|24.91|24.55|24.97|24.61|24.91|24.55|34
1601883000000|2020-10-05 07:30:00|24.92|24.56|24.98|24.62|24.99|24.63|24.91|24.55|42
1601883300000|2020-10-05 07:35:00|24.99|24.63|25.02|24.66|25.02|24.66|24.97|24.61|30
1601883600000|2020-10-05 07:40:00|25.03|24.67|25.03|24.67|25.05|24.69|25.01|24.65|25
1601883900000|2020-10-05 07:45:00|25.04|24.68|25.07|24.71|25.08|24.72|25.04|24.68|21
1601884200000|2020-10-05 07:50:00|25.08|24.72|25.07|24.71|25.08|24.72|25.05|24.69|12
1601884500000|2020-10-05 07:55:00|25.08|24.72|25.08|24.72|25.08|24.72|25.07|24.71|19
1601884800000|2020-10-05 08:00:00|25.07|24.71|25.05|24.69|25.08|24.72|25.05|24.69|31
1601885100000|2020-10-05 08:05:00|25.04|24.68|25.01|24.65|25.04|24.68|25|24.64|26
1601885400000|2020-10-05 08:10:00|25.02|24.66|25|24.64|25.02|24.66|24.98|24.62|12
1601885700000|2020-10-05 08:15:00|24.99|24.63|24.98|24.62|25.01|24.65|24.98|24.62|19
1601886000000|2020-10-05 08:20:00|24.99|24.63|25|24.64|25|24.64|24.98|24.62|23
1601886300000|2020-10-05 08:25:00|24.99|24.63|24.99|24.63|24.99|24.63|24.97|24.61|6
1601886600000|2020-10-05 08:30:00|24.98|24.62|24.96|24.6|24.98|24.62|24.96|24.6|21
1601886900000|2020-10-05 08:35:00|24.97|24.61|24.97|24.61|24.97|24.61|24.96|24.6|13
1601887200000|2020-10-05 08:40:00|24.96|24.6|24.96|24.6|24.97|24.61|24.95|24.59|19
1601887500000|2020-10-05 08:45:00|24.97|24.61|24.94|24.58|24.97|24.61|24.93|24.57|21
1601887800000|2020-10-05 08:50:00|24.95|24.59|24.88|24.52|24.95|24.59|24.86|24.5|30
1601888100000|2020-10-05 08:55:00|24.87|24.51|24.84|24.48|24.87|24.51|24.83|24.47|14
1601888400000|2020-10-05 09:00:00|24.85|24.49|24.9|24.54|24.9|24.54|24.84|24.48|23
1601888700000|2020-10-05 09:05:00|24.91|24.55|24.94|24.58|24.95|24.59|24.91|24.55|8
1601889000000|2020-10-05 09:10:00|24.95|24.59|24.95|24.59|24.95|24.59|24.94|24.58|11
1601889300000|2020-10-05 09:15:00|24.94|24.58|24.94|24.58|24.95|24.59|24.91|24.55|11
1601889600000|2020-10-05 09:20:00|24.93|24.57|25.02|24.66|25.03|24.67|24.93|24.57|42
1601889900000|2020-10-05 09:25:00|25.03|24.67|24.98|24.62|25.04|24.68|24.97|24.61|40
1601890200000|2020-10-05 09:30:00|24.97|24.61|25.01|24.65|25.01|24.65|24.97|24.61|15
1601890500000|2020-10-05 09:35:00|25|24.64|25.07|24.71|25.07|24.71|25|24.64|18
1601890800000|2020-10-05 09:40:00|25.06|24.7|25.02|24.66|25.06|24.7|25.01|24.65|18
1601891100000|2020-10-05 09:45:00|25.01|24.65|24.99|24.63|25.04|24.68|24.97|24.61|30
1601891400000|2020-10-05 09:50:00|25|24.64|24.99|24.63|25|24.64|24.98|24.62|8
1601891700000|2020-10-05 09:55:00|25|24.64|25.05|24.69|25.05|24.69|25|24.64|30
1601892000000|2020-10-05 10:00:00|25.04|24.68|24.97|24.61|25.04|24.68|24.96|24.6|44
1601892300000|2020-10-05 10:05:00|24.96|24.6|24.96|24.6|24.97|24.61|24.96|24.6|7
1601892600000|2020-10-05 10:10:00|24.95|24.59|24.99|24.63|25|24.64|24.95|24.59|25
1601892900000|2020-10-05 10:15:00|24.97|24.61|24.98|24.62|24.98|24.62|24.97|24.61|4
1601893200000|2020-10-05 10:20:00|24.97|24.61|24.97|24.61|24.98|24.62|24.97|24.61|7
1601893500000|2020-10-05 10:25:00|24.98|24.62|24.98|24.62|24.98|24.62|24.96|24.6|5
1601893800000|2020-10-05 10:30:00|24.97|24.61|25.04|24.68|25.04|24.68|24.97|24.61|9
1601894100000|2020-10-05 10:35:00|25.03|24.67|25.1|24.74|25.1|24.74|25.03|24.67|26
1601894400000|2020-10-05 10:40:00|25.09|24.73|25.12|24.76|25.12|24.76|25.07|24.71|24
1601894700000|2020-10-05 10:45:00|25.11|24.75|25.07|24.71|25.11|24.75|25.03|24.67|15
1601895000000|2020-10-05 10:50:00|25.08|24.72|25.06|24.7|25.08|24.72|25.05|24.69|55
1601895300000|2020-10-05 10:55:00|25.05|24.69|25.04|24.68|25.08|24.72|25.04|24.68|14
1601895600000|2020-10-05 11:00:00|25.03|24.67|25.04|24.68|25.04|24.68|25.02|24.66|8
1601895900000|2020-10-05 11:05:00|25.03|24.67|25.07|24.71|25.09|24.73|25.02|24.66|23
1601896200000|2020-10-05 11:10:00|25.08|24.72|25.06|24.7|25.08|24.72|25.05|24.69|17
1601896500000|2020-10-05 11:15:00|25.05|24.69|25.02|24.66|25.05|24.69|25.02|24.66|10
1601896800000|2020-10-05 11:20:00|25.03|24.67|25.04|24.68|25.04|24.68|25.02|24.66|47
1601897100000|2020-10-05 11:25:00|25.03|24.67|24.99|24.63|25.04|24.68|24.99|24.63|21
1601897400000|2020-10-05 11:30:00|24.98|24.62|24.98|24.62|24.99|24.63|24.97|24.61|35
1601897700000|2020-10-05 11:35:00|24.97|24.61|24.98|24.62|24.99|24.63|24.95|24.59|18
1601898000000|2020-10-05 11:40:00|24.97|24.61|24.98|24.62|24.98|24.62|24.96|24.6|18
1601898300000|2020-10-05 11:45:00|24.99|24.63|24.95|24.59|24.99|24.63|24.95|24.59|7
1601898600000|2020-10-05 11:50:00|24.96|24.6|24.95|24.59|24.96|24.6|24.94|24.58|14
1601898900000|2020-10-05 11:55:00|24.96|24.6|24.91|24.55|24.96|24.6|24.91|24.55|12
1601899200000|2020-10-05 12:00:00|24.9|24.54|24.92|24.56|24.93|24.57|24.9|24.54|13
1601899500000|2020-10-05 12:05:00|24.93|24.57|24.97|24.61|24.97|24.61|24.93|24.57|13
1601899800000|2020-10-05 12:10:00|24.98|24.62|25.01|24.65|25.01|24.65|24.97|24.61|12
1601900100000|2020-10-05 12:15:00|25|24.64|25.04|24.68|25.04|24.68|24.99|24.63|19
1601900400000|2020-10-05 12:20:00|25.05|24.69|25.09|24.73|25.09|24.73|25.04|24.68|27
1601900700000|2020-10-05 12:25:00|25.08|24.72|25.05|24.69|25.08|24.72|25.05|24.69|15
1601901000000|2020-10-05 12:30:00|25.04|24.68|25.06|24.7|25.08|24.72|25.03|24.67|25
1601901300000|2020-10-05 12:35:00|25.05|24.69|25.1|24.74|25.11|24.75|25.05|24.69|33
1601901600000|2020-10-05 12:40:00|25.09|24.73|25.11|24.75|25.11|24.75|25.06|24.7|19
1601901900000|2020-10-05 12:45:00|25.12|24.76|25.21|24.85|25.21|24.85|25.12|24.76|26
1601902200000|2020-10-05 12:50:00|25.22|24.86|25.42|25.06|25.43|25.07|25.22|24.86|120
1601902500000|2020-10-05 12:55:00|25.41|25.05|25.52|25.16|25.52|25.16|25.41|25.05|94
1601902800000|2020-10-05 13:00:00|25.53|25.17|25.41|25.05|25.58|25.22|25.39|25.03|105
1601903100000|2020-10-05 13:05:00|25.4|25.04|25.39|25.03|25.42|25.06|25.35|24.99|32
1601903400000|2020-10-05 13:10:00|25.38|25.02|25.29|24.93|25.39|25.03|25.29|24.93|36
1601903700000|2020-10-05 13:15:00|25.3|24.94|25.35|24.99|25.37|25.01|25.29|24.93|26
1601904000000|2020-10-05 13:20:00|25.34|24.98|25.36|25|25.37|25.01|25.3|24.94|51
1601904300000|2020-10-05 13:25:00|25.35|24.99|25.35|24.99|25.36|25|25.3|24.94|30
1601904600000|2020-10-05 13:30:00|25.36|25|25.43|25.07|25.45|25.09|25.34|24.98|43
1601904900000|2020-10-05 13:35:00|25.42|25.06|25.4|25.04|25.45|25.09|25.4|25.04|27
1601905200000|2020-10-05 13:40:00|25.39|25.03|25.35|24.99|25.39|25.03|25.33|24.97|30
1601905500000|2020-10-05 13:45:00|25.34|24.98|25.37|25.01|25.37|25.01|25.34|24.98|38
1601905800000|2020-10-05 13:50:00|25.38|25.02|25.38|25.02|25.39|25.03|25.35|24.99|36
1601906100000|2020-10-05 13:55:00|25.39|25.03|25.39|25.03|25.42|25.06|25.36|25|20
1601906400000|2020-10-05 14:00:00|25.4|25.04|25.36|25|25.49|25.13|25.36|25|96
1601906700000|2020-10-05 14:05:00|25.35|24.99|25.3|24.94|25.38|25.02|25.29|24.93|46
1601907000000|2020-10-05 14:10:00|25.29|24.93|25.33|24.97|25.34|24.98|25.27|24.91|39
1601907300000|2020-10-05 14:15:00|25.34|24.98|25.32|24.96|25.34|24.98|25.29|24.93|42
1601907600000|2020-10-05 14:20:00|25.33|24.97|25.29|24.93|25.35|24.99|25.24|24.88|43
1601907900000|2020-10-05 14:25:00|25.28|24.92|25.26|24.9|25.28|24.92|25.25|24.89|13
1601908200000|2020-10-05 14:30:00|25.27|24.91|25.33|24.97|25.33|24.97|25.27|24.91|45
1601908500000|2020-10-05 14:35:00|25.32|24.96|25.33|24.97|25.33|24.97|25.3|24.94|16
1601908800000|2020-10-05 14:40:00|25.32|24.96|25.32|24.96|25.33|24.97|25.3|24.94|47
1601909100000|2020-10-05 14:45:00|25.33|24.97|25.3|24.94|25.34|24.98|25.29|24.93|22
1601909400000|2020-10-05 14:50:00|25.29|24.93|25.26|24.9|25.3|24.94|25.26|24.9|13
1601909700000|2020-10-05 14:55:00|25.27|24.91|25.27|24.91|25.28|24.92|25.26|24.9|19
1601910000000|2020-10-05 15:00:00|25.28|24.92|25.28|24.92|25.28|24.92|25.23|24.87|21
1601910300000|2020-10-05 15:05:00|25.27|24.91|25.28|24.92|25.3|24.94|25.24|24.88|38
1601910600000|2020-10-05 15:10:00|25.29|24.93|25.26|24.9|25.29|24.93|25.25|24.89|14
1601910900000|2020-10-05 15:15:00|25.25|24.89|25.29|24.93|25.29|24.93|25.25|24.89|25
1601911200000|2020-10-05 15:20:00|25.3|24.94|25.26|24.9|25.3|24.94|25.25|24.89|57
1601911500000|2020-10-05 15:25:00|25.25|24.89|25.2|24.84|25.26|24.9|25.19|24.83|27
1601911800000|2020-10-05 15:30:00|25.21|24.85|25.22|24.86|25.22|24.86|25.2|24.84|22
1601912100000|2020-10-05 15:35:00|25.21|24.85|25.21|24.85|25.23|24.87|25.2|24.84|16
1601912400000|2020-10-05 15:40:00|25.22|24.86|25.23|24.87|25.23|24.87|25.2|24.84|21
1601912700000|2020-10-05 15:45:00|25.24|24.88|25.23|24.87|25.24|24.88|25.22|24.86|24
1601913000000|2020-10-05 15:50:00|25.24|24.88|25.25|24.89|25.25|24.89|25.23|24.87|14
1601913300000|2020-10-05 15:55:00|25.24|24.88|25.24|24.88|25.24|24.88|25.2|24.84|29
1601913600000|2020-10-05 16:00:00|25.25|24.89|25.23|24.87|25.27|24.91|25.2|24.84|36
1601913900000|2020-10-05 16:05:00|25.24|24.88|25.23|24.87|25.26|24.9|25.22|24.86|23
1601914200000|2020-10-05 16:10:00|25.24|24.88|25.29|24.93|25.29|24.93|25.23|24.87|24
1601914500000|2020-10-05 16:15:00|25.28|24.92|25.32|24.96|25.32|24.96|25.28|24.92|31
1601914800000|2020-10-05 16:20:00|25.31|24.95|25.31|24.95|25.33|24.97|25.3|24.94|18
1601915100000|2020-10-05 16:25:00|25.3|24.94|25.27|24.91|25.31|24.95|25.24|24.88|37
1601915400000|2020-10-05 16:30:00|25.26|24.9|25.22|24.86|25.27|24.91|25.21|24.85|60
1601915700000|2020-10-05 16:35:00|25.23|24.87|25.18|24.82|25.23|24.87|25.15|24.79|61
1601916000000|2020-10-05 16:40:00|25.19|24.83|25.22|24.86|25.22|24.86|25.17|24.81|24
1601916300000|2020-10-05 16:45:00|25.23|24.87|25.28|24.92|25.28|24.92|25.22|24.86|26
1601916600000|2020-10-05 16:50:00|25.29|24.93|25.3|24.94|25.3|24.94|25.27|24.91|23
1601916900000|2020-10-05 16:55:00|25.31|24.95|25.33|24.97|25.33|24.97|25.29|24.93|24
1601917200000|2020-10-05 17:00:00|25.34|24.98|25.31|24.95|25.34|24.98|25.29|24.93|28
1601917500000|2020-10-05 17:05:00|25.3|24.94|25.28|24.92|25.3|24.94|25.25|24.89|36
1601917800000|2020-10-05 17:10:00|25.27|24.91|25.25|24.89|25.28|24.92|25.24|24.88|44
1601918100000|2020-10-05 17:15:00|25.24|24.88|25.24|24.88|25.26|24.9|25.24|24.88|29
1601918400000|2020-10-05 17:20:00|25.22|24.86|25.2|24.84|25.23|24.87|25.18|24.82|19
1601918700000|2020-10-05 17:25:00|25.21|24.85|25.22|24.86|25.22|24.86|25.2|24.84|8
1601919000000|2020-10-05 17:30:00|25.21|24.85|25.2|24.84|25.22|24.86|25.19|24.83|29
1601919300000|2020-10-05 17:35:00|25.19|24.83|25.18|24.82|25.19|24.83|25.17|24.81|8
1601919600000|2020-10-05 17:40:00|25.17|24.81|25.12|24.76|25.18|24.82|25.12|24.76|11
1601919900000|2020-10-05 17:45:00|25.13|24.77|25.1|24.74|25.13|24.77|25.07|24.71|53
1601920200000|2020-10-05 17:50:00|25.11|24.75|25.12|24.76|25.16|24.8|25.09|24.73|33
1601920500000|2020-10-05 17:55:00|25.11|24.75|25|24.64|25.12|24.76|24.99|24.63|65
1601920800000|2020-10-05 18:00:00|25.01|24.65|25.01|24.65|25.06|24.7|24.98|24.62|49
1601921100000|2020-10-05 18:05:00|25.02|24.66|25|24.64|25.07|24.71|25|24.64|41
1601921400000|2020-10-05 18:10:00|25.01|24.65|25.06|24.7|25.09|24.73|25|24.64|42
1601921700000|2020-10-05 18:15:00|25.08|24.72|25.1|24.74|25.1|24.74|25.05|24.69|31
1601922000000|2020-10-05 18:20:00|25.11|24.75|25.06|24.7|25.11|24.75|25.05|24.69|37
1601922300000|2020-10-05 18:25:00|25.07|24.71|25.03|24.67|25.07|24.71|24.99|24.63|50
1601922600000|2020-10-05 18:30:00|25.02|24.66|25.05|24.69|25.05|24.69|25.01|24.65|26
1601922900000|2020-10-05 18:35:00|25.04|24.68|25.05|24.69|25.05|24.69|25.02|24.66|24
1601923200000|2020-10-05 18:40:00|25.06|24.7|25.07|24.71|25.07|24.71|25.05|24.69|8
1601923500000|2020-10-05 18:45:00|25.06|24.7|25.07|24.71|25.07|24.71|25.04|24.68|15
1601923800000|2020-10-05 18:50:00|25.05|24.69|25.05|24.69|25.06|24.7|25.04|24.68|39
1601924100000|2020-10-05 18:55:00|25.04|24.68|25.1|24.74|25.13|24.77|25.04|24.68|25
1601924400000|2020-10-05 19:00:00|25.11|24.75|25.13|24.77|25.13|24.77|25.09|24.73|15
1601924700000|2020-10-05 19:05:00|25.12|24.76|25.14|24.78|25.14|24.78|25.11|24.75|5
1601925000000|2020-10-05 19:10:00|25.15|24.79|25.15|24.79|25.16|24.8|25.14|24.78|9
1601925300000|2020-10-05 19:15:00|25.14|24.78|25.15|24.79|25.16|24.8|25.13|24.77|8
1601925600000|2020-10-05 19:20:00|25.14|24.78|25.16|24.8|25.17|24.81|25.14|24.78|20
1601925900000|2020-10-05 19:25:00|25.15|24.79|25.16|24.8|25.17|24.81|25.13|24.77|11
1601926200000|2020-10-05 19:30:00|25.17|24.81|25.15|24.79|25.18|24.82|25.14|24.78|25
1601926500000|2020-10-05 19:35:00|25.16|24.8|25.17|24.81|25.18|24.82|25.15|24.79|22
1601926800000|2020-10-05 19:40:00|25.15|24.79|25.19|24.83|25.19|24.83|25.15|24.79|7
1601927100000|2020-10-05 19:45:00|25.2|24.84|25.19|24.83|25.2|24.84|25.17|24.81|11
1601927400000|2020-10-05 19:50:00|25.18|24.82|25.17|24.81|25.19|24.83|25.16|24.8|12
1601927700000|2020-10-05 19:55:00|25.18|24.82|25.18|24.82|25.18|24.82|25.17|24.81|9
1601928000000|2020-10-05 20:00:00|25.17|24.81|25.17|24.81|25.18|24.82|25.16|24.8|21
1601928300000|2020-10-05 20:05:00|25.16|24.8|25.19|24.83|25.19|24.83|25.16|24.8|18
1601928600000|2020-10-05 20:10:00|25.18|24.82|25.16|24.8|25.19|24.83|25.15|24.79|31
1601928900000|2020-10-05 20:15:00|25.17|24.81|25.16|24.8|25.17|24.81|25.14|24.78|30
1601929200000|2020-10-05 20:20:00|25.17|24.81|25.19|24.83|25.19|24.83|25.17|24.81|21
1601929500000|2020-10-05 20:25:00|25.2|24.84|25.19|24.83|25.21|24.85|25.19|24.83|38
1601929800000|2020-10-05 20:30:00|25.18|24.82|25.19|24.83|25.19|24.83|25.18|24.82|2
1601930100000|2020-10-05 20:35:00|25.18|24.82|25.18|24.82|25.2|24.84|25.16|24.8|15
1601930400000|2020-10-05 20:40:00|25.19|24.83|25.19|24.83|25.2|24.84|25.18|24.82|15
1601930700000|2020-10-05 20:45:00|25.18|24.82|25.18|24.82|25.21|24.85|25.18|24.82|11
1601931000000|2020-10-05 20:50:00|25.19|24.83|25.19|24.83|25.19|24.83|25.18|24.82|11
1601931300000|2020-10-05 20:55:00|25.2|24.84|25.22|24.86|25.23|24.87|25.19|24.83|17
1601931600000|2020-10-05 21:00:00|25.23|24.87|25.24|24.88|25.24|24.88|25.22|24.86|10
1601931900000|2020-10-05 21:05:00|25.23|24.87|25.28|24.92|25.28|24.92|25.23|24.87|16
1601932200000|2020-10-05 21:10:00|25.29|24.93|25.32|24.96|25.32|24.96|25.29|24.93|10
1601932500000|2020-10-05 21:15:00|25.31|24.95|25.32|24.96|25.32|24.96|25.31|24.95|8
1601932800000|2020-10-05 21:20:00|25.33|24.97|25.34|24.98|25.34|24.98|25.33|24.97|4
1601933100000|2020-10-05 21:25:00|25.33|24.97|25.37|25.01|25.37|25.01|25.33|24.97|19
1601933400000|2020-10-05 21:30:00|25.38|25.02|25.41|25.05|25.42|25.06|25.38|25.02|16
1601933700000|2020-10-05 21:35:00|25.42|25.06|25.47|25.11|25.48|25.12|25.41|25.05|24
1601934000000|2020-10-05 21:40:00|25.48|25.12|25.35|24.99|25.48|25.12|25.33|24.97|98
1601934300000|2020-10-05 21:45:00|25.36|25|25.35|24.99|25.39|25.03|25.33|24.97|70
1601934600000|2020-10-05 21:50:00|25.34|24.98|25.31|24.95|25.35|24.99|25.3|24.94|20
1601934900000|2020-10-05 21:55:00|25.3|24.94|25.33|24.97|25.33|24.97|25.3|24.94|20
1601935200000|2020-10-05 22:00:00|25.34|24.98|25.36|25|25.36|25|25.33|24.97|21
1601935500000|2020-10-05 22:05:00|25.35|24.99|25.4|25.04|25.42|25.06|25.35|24.99|37
1601935800000|2020-10-05 22:10:00|25.39|25.03|25.36|25|25.4|25.04|25.36|25|14
1601936100000|2020-10-05 22:15:00|25.37|25.01|25.39|25.03|25.41|25.05|25.37|25.01|29
1601936400000|2020-10-05 22:20:00|25.4|25.04|25.37|25.01|25.41|25.05|25.36|25|37
1601936700000|2020-10-05 22:25:00|25.38|25.02|25.36|25|25.39|25.03|25.34|24.98|41
1601937000000|2020-10-05 22:30:00|25.35|24.99|25.33|24.97|25.35|24.99|25.32|24.96|9
1601937300000|2020-10-05 22:35:00|25.32|24.96|25.29|24.93|25.33|24.97|25.29|24.93|21
1601937600000|2020-10-05 22:40:00|25.28|24.92|25.29|24.93|25.3|24.94|25.25|24.89|28
1601937900000|2020-10-05 22:45:00|25.28|24.92|25.27|24.91|25.29|24.93|25.25|24.89|27
1601938200000|2020-10-05 22:50:00|25.26|24.9|25.22|24.86|25.26|24.9|25.21|24.85|25
1601938500000|2020-10-05 22:55:00|25.23|24.87|25.2|24.84|25.25|24.89|25.19|24.83|45
1601938800000|2020-10-05 23:00:00|25.21|24.85|25.28|24.92|25.28|24.92|25.21|24.85|14
1601939100000|2020-10-05 23:05:00|25.29|24.93|25.16|24.8|25.29|24.93|25.16|24.8|66
1601939400000|2020-10-05 23:10:00|25.15|24.79|25.15|24.79|25.17|24.81|25.13|24.77|36
1601939700000|2020-10-05 23:15:00|25.14|24.78|25.09|24.73|25.14|24.78|25.09|24.73|30
1601940000000|2020-10-05 23:20:00|25.1|24.74|25.09|24.73|25.1|24.74|25.05|24.69|22
1601940300000|2020-10-05 23:25:00|25.08|24.72|25.11|24.75|25.11|24.75|25.06|24.7|24
1601940600000|2020-10-05 23:30:00|25.12|24.76|25.16|24.8|25.19|24.83|25.12|24.76|30
1601940900000|2020-10-05 23:35:00|25.17|24.81|25.16|24.8|25.19|24.83|25.15|24.79|34
1601941200000|2020-10-05 23:40:00|25.17|24.81|25.21|24.85|25.28|24.92|25.17|24.81|97
1601941500000|2020-10-05 23:45:00|25.22|24.86|25.19|24.83|25.23|24.87|25.18|24.82|75
1601941800000|2020-10-05 23:50:00|25.18|24.82|25.24|24.88|25.24|24.88|25.18|24.82|26
1601942100000|2020-10-05 23:55:00|25.25|24.89|25.24|24.88|25.25|24.89|25.19|24.83|46
1601942400000|2020-10-06 00:00:00|25.25|24.89|25.31|24.95|25.33|24.97|25.24|24.88|57
1601942700000|2020-10-06 00:05:00|25.3|24.94|25.3|24.94|25.32|24.96|25.26|24.9|40
1601943000000|2020-10-06 00:10:00|25.31|24.95|25.34|24.98|25.35|24.99|25.3|24.94|17
1601943300000|2020-10-06 00:15:00|25.33|24.97|25.31|24.95|25.34|24.98|25.3|24.94|57
1601943600000|2020-10-06 00:20:00|25.32|24.96|25.34|24.98|25.34|24.98|25.3|24.94|25
1601943900000|2020-10-06 00:25:00|25.35|24.99|25.34|24.98|25.36|25|25.34|24.98|14
1601944200000|2020-10-06 00:30:00|25.33|24.97|25.32|24.96|25.33|24.97|25.3|24.94|26
1601944500000|2020-10-06 00:35:00|25.31|24.95|25.3|24.94|25.34|24.98|25.3|24.94|45
1601944800000|2020-10-06 00:40:00|25.31|24.95|25.25|24.89|25.32|24.96|25.21|24.85|51
1601945100000|2020-10-06 00:45:00|25.26|24.9|25.25|24.89|25.26|24.9|25.24|24.88|26
1601945400000|2020-10-06 00:50:00|25.26|24.9|25.24|24.88|25.27|24.91|25.23|24.87|29
1601945700000|2020-10-06 00:55:00|25.23|24.87|25.24|24.88|25.26|24.9|25.23|24.87|58
1601946000000|2020-10-06 01:00:00|25.23|24.87|25.29|24.93|25.29|24.93|25.23|24.87|40
1601946300000|2020-10-06 01:05:00|25.3|24.94|25.32|24.96|25.32|24.96|25.29|24.93|21
1601946600000|2020-10-06 01:10:00|25.31|24.95|25.36|25|25.37|25.01|25.3|24.94|18
1601946900000|2020-10-06 01:15:00|25.37|25.01|25.39|25.03|25.42|25.06|25.36|25|21
1601947200000|2020-10-06 01:20:00|25.4|25.04|25.44|25.08|25.45|25.09|25.39|25.03|34
1601947500000|2020-10-06 01:25:00|25.43|25.07|25.52|25.16|25.52|25.16|25.43|25.07|30
1601947800000|2020-10-06 01:30:00|25.53|25.17|25.47|25.11|25.59|25.23|25.46|25.1|88
1601948100000|2020-10-06 01:35:00|25.46|25.1|25.43|25.07|25.48|25.12|25.38|25.02|59
1601948400000|2020-10-06 01:40:00|25.42|25.06|25.42|25.06|25.43|25.07|25.39|25.03|19
1601948700000|2020-10-06 01:45:00|25.43|25.07|25.38|25.02|25.43|25.07|25.35|24.99|40
1601949000000|2020-10-06 01:50:00|25.37|25.01|25.39|25.03|25.41|25.05|25.36|25|48
1601949300000|2020-10-06 01:55:00|25.4|25.04|25.41|25.05|25.42|25.06|25.37|25.01|34
1601949600000|2020-10-06 02:00:00|25.42|25.06|25.41|25.05|25.44|25.08|25.41|25.05|32
1601949900000|2020-10-06 02:05:00|25.42|25.06|25.43|25.07|25.44|25.08|25.4|25.04|22
1601950200000|2020-10-06 02:10:00|25.42|25.06|25.48|25.12|25.48|25.12|25.42|25.06|11
1601950500000|2020-10-06 02:15:00|25.49|25.13|25.49|25.13|25.49|25.13|25.48|25.12|17
1601950800000|2020-10-06 02:20:00|25.5|25.14|25.49|25.13|25.51|25.15|25.49|25.13|14
1601951100000|2020-10-06 02:25:00|25.48|25.12|25.53|25.17|25.53|25.17|25.48|25.12|14
1601951400000|2020-10-06 02:30:00|25.54|25.18|25.56|25.2|25.57|25.21|25.49|25.13|50
1601951700000|2020-10-06 02:35:00|25.57|25.21|25.59|25.23|25.59|25.23|25.55|25.19|41
1601952000000|2020-10-06 02:40:00|25.6|25.24|25.86|25.5|25.87|25.51|25.6|25.24|97
1601952300000|2020-10-06 02:45:00|25.87|25.51|25.73|25.37|25.88|25.52|25.72|25.36|101
1601952600000|2020-10-06 02:50:00|25.72|25.36|25.75|25.39|25.76|25.4|25.71|25.35|70
1601952900000|2020-10-06 02:55:00|25.76|25.4|25.71|25.35|25.78|25.42|25.69|25.33|54
1601953200000|2020-10-06 03:00:00|25.72|25.36|25.79|25.43|25.8|25.44|25.72|25.36|52
1601953500000|2020-10-06 03:05:00|25.8|25.44|25.79|25.43|25.83|25.47|25.77|25.41|58
1601953800000|2020-10-06 03:10:00|25.81|25.45|25.75|25.39|25.81|25.45|25.74|25.38|29
1601954100000|2020-10-06 03:15:00|25.74|25.38|25.74|25.38|25.75|25.39|25.7|25.34|26
1601954400000|2020-10-06 03:20:00|25.75|25.39|25.76|25.4|25.78|25.42|25.74|25.38|16
1601954700000|2020-10-06 03:25:00|25.75|25.39|25.86|25.5|25.86|25.5|25.75|25.39|40
1601955000000|2020-10-06 03:30:00|25.87|25.51|25.93|25.57|25.96|25.6|25.86|25.5|29
1601955300000|2020-10-06 03:35:00|25.94|25.58|25.91|25.55|26.01|25.65|25.91|25.55|61
1601955600000|2020-10-06 03:40:00|25.9|25.54|25.97|25.61|25.99|25.63|25.9|25.54|46
1601955900000|2020-10-06 03:45:00|25.98|25.62|26.06|25.7|26.11|25.75|25.98|25.62|97
1601956200000|2020-10-06 03:50:00|26.07|25.71|25.96|25.6|26.07|25.71|25.96|25.6|50
1601956500000|2020-10-06 03:55:00|25.93|25.57|25.99|25.63|25.99|25.63|25.92|25.56|58
1601956800000|2020-10-06 04:00:00|25.98|25.62|26.06|25.7|26.06|25.7|25.97|25.61|21
1601957100000|2020-10-06 04:05:00|26.05|25.69|25.97|25.61|26.06|25.7|25.96|25.6|37
1601957400000|2020-10-06 04:10:00|25.98|25.62|25.97|25.61|25.98|25.62|25.93|25.57|33
1601957700000|2020-10-06 04:15:00|25.98|25.62|26.03|25.67|26.03|25.67|25.97|25.61|16
1601958000000|2020-10-06 04:20:00|26.04|25.68|26.01|25.65|26.09|25.73|26|25.64|42
1601958300000|2020-10-06 04:25:00|26|25.64|26.05|25.69|26.05|25.69|26|25.64|21
1601958600000|2020-10-06 04:30:00|26.07|25.71|26.02|25.66|26.07|25.71|25.99|25.63|50
1601958900000|2020-10-06 04:35:00|26.03|25.67|26.05|25.69|26.05|25.69|25.99|25.63|38
1601959200000|2020-10-06 04:40:00|26.06|25.7|26.04|25.68|26.07|25.71|26.04|25.68|47
1601959500000|2020-10-06 04:45:00|26.05|25.69|25.99|25.63|26.05|25.69|25.99|25.63|29
1601959800000|2020-10-06 04:50:00|26|25.64|26.03|25.67|26.04|25.68|26|25.64|23
1601960100000|2020-10-06 04:55:00|26.04|25.68|26.04|25.68|26.05|25.69|26|25.64|31
1601960400000|2020-10-06 05:00:00|26.05|25.69|26.01|25.65|26.05|25.69|26|25.64|21
1601960700000|2020-10-06 05:05:00|25.98|25.62|25.88|25.52|25.99|25.63|25.87|25.51|62
1601961000000|2020-10-06 05:10:00|25.87|25.51|25.86|25.5|25.91|25.55|25.83|25.47|49
1601961300000|2020-10-06 05:15:00|25.85|25.49|25.92|25.56|25.94|25.58|25.85|25.49|24
1601961600000|2020-10-06 05:20:00|25.9|25.54|25.89|25.53|25.92|25.56|25.87|25.51|50
1601961900000|2020-10-06 05:25:00|25.9|25.54|25.89|25.53|25.92|25.56|25.86|25.5|27
1601962200000|2020-10-06 05:30:00|25.88|25.52|25.91|25.55|25.92|25.56|25.88|25.52|26
1601962500000|2020-10-06 05:35:00|25.9|25.54|25.85|25.49|25.91|25.55|25.83|25.47|32
1601962800000|2020-10-06 05:40:00|25.86|25.5|25.88|25.52|25.91|25.55|25.85|25.49|35
1601963100000|2020-10-06 05:45:00|25.87|25.51|25.82|25.46|25.87|25.51|25.8|25.44|59
1601963400000|2020-10-06 05:50:00|25.81|25.45|25.79|25.43|25.81|25.45|25.77|25.41|12
1601963700000|2020-10-06 05:55:00|25.78|25.42|25.87|25.51|25.88|25.52|25.77|25.41|28
1601964000000|2020-10-06 06:00:00|25.86|25.5|25.92|25.56|25.93|25.57|25.85|25.49|43
1601964300000|2020-10-06 06:05:00|25.91|25.55|25.89|25.53|25.92|25.56|25.87|25.51|54
1601964600000|2020-10-06 06:10:00|25.88|25.52|25.87|25.51|25.89|25.53|25.85|25.49|45
1601964900000|2020-10-06 06:15:00|25.88|25.52|25.92|25.56|25.92|25.56|25.87|25.51|34
1601965200000|2020-10-06 06:20:00|25.91|25.55|25.89|25.53|25.92|25.56|25.85|25.49|67
1601965500000|2020-10-06 06:25:00|25.88|25.52|25.87|25.51|25.89|25.53|25.84|25.48|79
1601965800000|2020-10-06 06:30:00|25.88|25.52|25.86|25.5|25.88|25.52|25.86|25.5|37
1601966100000|2020-10-06 06:35:00|25.87|25.51|25.83|25.47|25.87|25.51|25.8|25.44|53
1601966400000|2020-10-06 06:40:00|25.82|25.46|25.73|25.37|25.83|25.47|25.73|25.37|80
1601966700000|2020-10-06 06:45:00|25.71|25.35|25.78|25.42|25.78|25.42|25.71|25.35|41
1601967000000|2020-10-06 06:50:00|25.79|25.43|25.79|25.43|25.79|25.43|25.73|25.37|56
1601967300000|2020-10-06 06:55:00|25.8|25.44|25.7|25.34|25.81|25.45|25.7|25.34|47
1601967600000|2020-10-06 07:00:00|25.69|25.33|25.79|25.43|25.8|25.44|25.69|25.33|37
1601967900000|2020-10-06 07:05:00|25.8|25.44|25.81|25.45|25.83|25.47|25.78|25.42|46
1601968200000|2020-10-06 07:10:00|25.82|25.46|25.81|25.45|25.83|25.47|25.78|25.42|37
1601968500000|2020-10-06 07:15:00|25.8|25.44|25.81|25.45|25.81|25.45|25.77|25.41|18
1601968800000|2020-10-06 07:20:00|25.82|25.46|25.79|25.43|25.83|25.47|25.78|25.42|38
1601969100000|2020-10-06 07:25:00|25.8|25.44|25.82|25.46|25.82|25.46|25.78|25.42|13
1601969400000|2020-10-06 07:30:00|25.81|25.45|25.76|25.4|25.81|25.45|25.74|25.38|46
1601969700000|2020-10-06 07:35:00|25.75|25.39|25.75|25.39|25.75|25.39|25.73|25.37|15
1601970000000|2020-10-06 07:40:00|25.76|25.4|25.71|25.35|25.76|25.4|25.68|25.32|67
1601970300000|2020-10-06 07:45:00|25.7|25.34|25.59|25.23|25.71|25.35|25.57|25.21|99
1601970600000|2020-10-06 07:50:00|25.58|25.22|25.65|25.29|25.65|25.29|25.58|25.22|33
1601970900000|2020-10-06 07:55:00|25.64|25.28|25.58|25.22|25.65|25.29|25.58|25.22|66
1601971200000|2020-10-06 08:00:00|25.57|25.21|25.58|25.22|25.59|25.23|25.52|25.16|77
1601971500000|2020-10-06 08:05:00|25.57|25.21|25.61|25.25|25.62|25.26|25.55|25.19|51
1601971800000|2020-10-06 08:10:00|25.62|25.26|25.64|25.28|25.65|25.29|25.6|25.24|34
1601972100000|2020-10-06 08:15:00|25.63|25.27|25.6|25.24|25.65|25.29|25.6|25.24|61
1601972400000|2020-10-06 08:20:00|25.61|25.25|25.61|25.25|25.62|25.26|25.59|25.23|21
1601972700000|2020-10-06 08:25:00|25.62|25.26|25.59|25.23|25.62|25.26|25.58|25.22|32
1601973000000|2020-10-06 08:30:00|25.6|25.24|25.65|25.29|25.69|25.33|25.59|25.23|40
1601973300000|2020-10-06 08:35:00|25.64|25.28|25.66|25.3|25.67|25.31|25.63|25.27|27
1601973600000|2020-10-06 08:40:00|25.67|25.31|25.64|25.28|25.67|25.31|25.63|25.27|26
1601973900000|2020-10-06 08:45:00|25.63|25.27|25.6|25.24|25.64|25.28|25.6|25.24|24
1601974200000|2020-10-06 08:50:00|25.59|25.23|25.67|25.31|25.67|25.31|25.59|25.23|21
1601974500000|2020-10-06 08:55:00|25.68|25.32|25.68|25.32|25.69|25.33|25.67|25.31|13
1601974800000|2020-10-06 09:00:00|25.67|25.31|25.69|25.33|25.69|25.33|25.67|25.31|24
1601975100000|2020-10-06 09:05:00|25.71|25.35|25.76|25.4|25.76|25.4|25.71|25.35|22
1601975400000|2020-10-06 09:10:00|25.75|25.39|25.79|25.43|25.79|25.43|25.71|25.35|41
1601975700000|2020-10-06 09:15:00|25.8|25.44|25.76|25.4|25.8|25.44|25.75|25.39|46
1601976000000|2020-10-06 09:20:00|25.75|25.39|25.77|25.41|25.8|25.44|25.75|25.39|37
1601976300000|2020-10-06 09:25:00|25.76|25.4|25.73|25.37|25.77|25.41|25.73|25.37|67
1601976600000|2020-10-06 09:30:00|25.74|25.38|25.77|25.41|25.77|25.41|25.73|25.37|58
1601976900000|2020-10-06 09:35:00|25.76|25.4|25.84|25.48|25.86|25.5|25.76|25.4|59
1601977200000|2020-10-06 09:40:00|25.83|25.47|25.87|25.51|25.87|25.51|25.81|25.45|79
1601977500000|2020-10-06 09:45:00|25.88|25.52|25.91|25.55|25.93|25.57|25.87|25.51|66
1601977800000|2020-10-06 09:50:00|25.9|25.54|25.94|25.58|25.94|25.58|25.88|25.52|66
1601978100000|2020-10-06 09:55:00|25.95|25.59|25.93|25.57|25.95|25.59|25.9|25.54|29
1601978400000|2020-10-06 10:00:00|25.94|25.58|25.9|25.54|25.94|25.58|25.85|25.49|70
1601978700000|2020-10-06 10:05:00|25.89|25.53|25.8|25.44|25.89|25.53|25.77|25.41|97
1601979000000|2020-10-06 10:10:00|25.79|25.43|25.77|25.41|25.79|25.43|25.76|25.4|64
1601979300000|2020-10-06 10:15:00|25.76|25.4|25.74|25.38|25.77|25.41|25.71|25.35|68
1601979600000|2020-10-06 10:20:00|25.75|25.39|25.72|25.36|25.75|25.39|25.72|25.36|72
1601979900000|2020-10-06 10:25:00|25.71|25.35|25.71|25.35|25.74|25.38|25.71|25.35|69
1601980200000|2020-10-06 10:30:00|25.72|25.36|25.65|25.29|25.72|25.36|25.65|25.29|93
1601980500000|2020-10-06 10:35:00|25.64|25.28|25.62|25.26|25.66|25.3|25.62|25.26|70
1601980800000|2020-10-06 10:40:00|25.61|25.25|25.64|25.28|25.64|25.28|25.61|25.25|20
1601981100000|2020-10-06 10:45:00|25.63|25.27|25.57|25.21|25.64|25.28|25.57|25.21|48
1601981400000|2020-10-06 10:50:00|25.58|25.22|25.58|25.22|25.6|25.24|25.57|25.21|19
1601981700000|2020-10-06 10:55:00|25.57|25.21|25.44|25.08|25.58|25.22|25.44|25.08|94
1601982000000|2020-10-06 11:00:00|25.43|25.07|25.17|24.81|25.44|25.08|25.15|24.79|239
1601982300000|2020-10-06 11:05:00|25.16|24.8|25.17|24.81|25.2|24.84|25.07|24.71|154
1601982600000|2020-10-06 11:10:00|25.16|24.8|25.15|24.79|25.26|24.9|25.13|24.77|102
1601982900000|2020-10-06 11:15:00|25.14|24.78|25.18|24.82|25.18|24.82|25.09|24.73|104
1601983200000|2020-10-06 11:20:00|25.17|24.81|25.12|24.76|25.18|24.82|25.03|24.67|102
1601983500000|2020-10-06 11:25:00|25.13|24.77|25.22|24.86|25.22|24.86|25.08|24.72|103
1601983800000|2020-10-06 11:30:00|25.21|24.85|25.35|24.99|25.35|24.99|25.19|24.83|99
1601984100000|2020-10-06 11:35:00|25.34|24.98|25.43|25.07|25.46|25.1|25.34|24.98|90
1601984400000|2020-10-06 11:40:00|25.44|25.08|25.41|25.05|25.45|25.09|25.38|25.02|77
1601984700000|2020-10-06 11:45:00|25.42|25.06|25.3|24.94|25.43|25.07|25.3|24.94|102
1601985000000|2020-10-06 11:50:00|25.29|24.93|25.23|24.87|25.3|24.94|25.23|24.87|68
1601985300000|2020-10-06 11:55:00|25.22|24.86|25.25|24.89|25.27|24.91|25.21|24.85|48
1601985600000|2020-10-06 12:00:00|25.26|24.9|25.19|24.83|25.26|24.9|25.15|24.79|96
1601985900000|2020-10-06 12:05:00|25.18|24.82|25.23|24.87|25.24|24.88|25.18|24.82|66
1601986200000|2020-10-06 12:10:00|25.22|24.86|25.34|24.98|25.35|24.99|25.22|24.86|75
1601986500000|2020-10-06 12:15:00|25.33|24.97|25.35|24.99|25.36|25|25.33|24.97|47
1601986800000|2020-10-06 12:20:00|25.34|24.98|25.27|24.91|25.35|24.99|25.21|24.85|68
1601987100000|2020-10-06 12:25:00|25.26|24.9|25.32|24.96|25.32|24.96|25.24|24.88|76
1601987400000|2020-10-06 12:30:00|25.31|24.95|25.36|25|25.37|25.01|25.31|24.95|68
1601987700000|2020-10-06 12:35:00|25.35|24.99|25.32|24.96|25.36|25|25.31|24.95|56
1601988000000|2020-10-06 12:40:00|25.33|24.97|25.34|24.98|25.34|24.98|25.31|24.95|35
1601988300000|2020-10-06 12:45:00|25.33|24.97|25.27|24.91|25.33|24.97|25.27|24.91|64
1601988600000|2020-10-06 12:50:00|25.28|24.92|25.29|24.93|25.31|24.95|25.27|24.91|32
1601988900000|2020-10-06 12:55:00|25.28|24.92|25.21|24.85|25.29|24.93|25.2|24.84|73
1601989200000|2020-10-06 13:00:00|25.2|24.84|25.2|24.84|25.21|24.85|25.14|24.78|90
1601989500000|2020-10-06 13:05:00|25.21|24.85|25.28|24.92|25.28|24.92|25.2|24.84|32
1601989800000|2020-10-06 13:10:00|25.29|24.93|25.3|24.94|25.32|24.96|25.28|24.92|46
1601990100000|2020-10-06 13:15:00|25.31|24.95|25.38|25.02|25.38|25.02|25.31|24.95|29
1601990400000|2020-10-06 13:20:00|25.39|25.03|25.32|24.96|25.4|25.04|25.32|24.96|74
1601990700000|2020-10-06 13:25:00|25.31|24.95|25.36|25|25.39|25.03|25.3|24.94|44
1601991000000|2020-10-06 13:30:00|25.37|25.01|25.35|24.99|25.42|25.06|25.35|24.99|68
1601991300000|2020-10-06 13:35:00|25.36|25|25.36|25|25.39|25.03|25.35|24.99|71
1601991600000|2020-10-06 13:40:00|25.35|24.99|25.34|24.98|25.39|25.03|25.31|24.95|40
1601991900000|2020-10-06 13:45:00|25.33|24.97|25.3|24.94|25.34|24.98|25.29|24.93|42
1601992200000|2020-10-06 13:50:00|25.29|24.93|25.23|24.87|25.29|24.93|25.23|24.87|35
1601992500000|2020-10-06 13:55:00|25.22|24.86|25.17|24.81|25.24|24.88|25.15|24.79|109
1601992800000|2020-10-06 14:00:00|25.16|24.8|25.2|24.84|25.23|24.87|25.12|24.76|68
1601993100000|2020-10-06 14:05:00|25.21|24.85|25.24|24.88|25.24|24.88|25.16|24.8|111
1601993400000|2020-10-06 14:10:00|25.25|24.89|25.25|24.89|25.28|24.92|25.23|24.87|36
1601993700000|2020-10-06 14:15:00|25.26|24.9|25.26|24.9|25.28|24.92|25.25|24.89|29
1601994000000|2020-10-06 14:20:00|25.27|24.91|25.24|24.88|25.31|24.95|25.23|24.87|43
1601994300000|2020-10-06 14:25:00|25.25|24.89|25.27|24.91|25.28|24.92|25.24|24.88|21
1601994600000|2020-10-06 14:30:00|25.26|24.9|25.21|24.85|25.27|24.91|25.21|24.85|25
1601994900000|2020-10-06 14:35:00|25.2|24.84|25.16|24.8|25.2|24.84|25.14|24.78|77
1601995200000|2020-10-06 14:40:00|25.17|24.81|25.09|24.73|25.19|24.83|25.07|24.71|96
1601995500000|2020-10-06 14:45:00|25.08|24.72|25.08|24.72|25.13|24.77|25.08|24.72|71
1601995800000|2020-10-06 14:50:00|25.07|24.71|25.08|24.72|25.17|24.81|25.07|24.71|64
1601996100000|2020-10-06 14:55:00|25.09|24.73|25.07|24.71|25.11|24.75|25.07|24.71|63
1601996400000|2020-10-06 15:00:00|25.06|24.7|24.88|24.52|25.07|24.71|24.78|24.42|175
1601996700000|2020-10-06 15:05:00|24.87|24.51|24.84|24.48|24.89|24.53|24.75|24.39|172
1601997000000|2020-10-06 15:10:00|24.83|24.47|24.91|24.55|24.92|24.56|24.74|24.38|158
1601997300000|2020-10-06 15:15:00|24.92|24.56|25.13|24.77|25.16|24.8|24.91|24.55|158
1601997600000|2020-10-06 15:20:00|25.12|24.76|25.26|24.9|25.26|24.9|25.12|24.76|130
1601997900000|2020-10-06 15:25:00|25.27|24.91|25.22|24.86|25.3|24.94|25.15|24.79|106
1601998200000|2020-10-06 15:30:00|25.23|24.87|25.28|24.92|25.32|24.96|25.2|24.84|126
1601998500000|2020-10-06 15:35:00|25.27|24.91|25.24|24.88|25.3|24.94|25.24|24.88|81
1601998800000|2020-10-06 15:40:00|25.23|24.87|25.31|24.95|25.33|24.97|25.23|24.87|64
1601999100000|2020-10-06 15:45:00|25.32|24.96|25.47|25.11|25.58|25.22|25.31|24.95|200
1601999400000|2020-10-06 15:50:00|25.48|25.12|25.53|25.17|25.55|25.19|25.45|25.09|77
1601999700000|2020-10-06 15:55:00|25.54|25.18|25.61|25.25|25.66|25.3|25.51|25.15|97
1602000000000|2020-10-06 16:00:00|25.62|25.26|25.48|25.12|25.63|25.27|25.46|25.1|84
1602000300000|2020-10-06 16:05:00|25.47|25.11|25.57|25.21|25.59|25.23|25.47|25.11|134
1602000600000|2020-10-06 16:10:00|25.58|25.22|25.52|25.16|25.63|25.27|25.52|25.16|101
1602000900000|2020-10-06 16:15:00|25.53|25.17|25.49|25.13|25.59|25.23|25.45|25.09|138
1602001200000|2020-10-06 16:20:00|25.48|25.12|25.42|25.06|25.48|25.12|25.42|25.06|59
1602001500000|2020-10-06 16:25:00|25.43|25.07|25.48|25.12|25.48|25.12|25.43|25.07|23
1602001800000|2020-10-06 16:30:00|25.49|25.13|25.33|24.97|25.49|25.13|25.3|24.94|112
1602002100000|2020-10-06 16:35:00|25.34|24.98|25.39|25.03|25.41|25.05|25.34|24.98|50
1602002400000|2020-10-06 16:40:00|25.38|25.02|25.38|25.02|25.4|25.04|25.38|25.02|13
1602002700000|2020-10-06 16:45:00|25.37|25.01|25.46|25.1|25.46|25.1|25.37|25.01|34
1602003000000|2020-10-06 16:50:00|25.48|25.12|25.44|25.08|25.48|25.12|25.42|25.06|17
1602003300000|2020-10-06 16:55:00|25.43|25.07|25.46|25.1|25.46|25.1|25.42|25.06|22
1602003600000|2020-10-06 17:00:00|25.45|25.09|25.44|25.08|25.48|25.12|25.42|25.06|22
1602003900000|2020-10-06 17:05:00|25.43|25.07|25.44|25.08|25.46|25.1|25.41|25.05|16
1602004200000|2020-10-06 17:10:00|25.42|25.06|25.32|24.96|25.44|25.08|25.32|24.96|47
1602004500000|2020-10-06 17:15:00|25.31|24.95|25.27|24.91|25.36|25|25.26|24.9|40
1602004800000|2020-10-06 17:20:00|25.26|24.9|25.33|24.97|25.37|25.01|25.26|24.9|43
1602005100000|2020-10-06 17:25:00|25.32|24.96|25.26|24.9|25.35|24.99|25.24|24.88|35
1602005400000|2020-10-06 17:30:00|25.25|24.89|25.29|24.93|25.32|24.96|25.24|24.88|54
1602005700000|2020-10-06 17:35:00|25.28|24.92|25.34|24.98|25.34|24.98|25.27|24.91|25
1602006000000|2020-10-06 17:40:00|25.33|24.97|25.3|24.94|25.33|24.97|25.29|24.93|24
1602006300000|2020-10-06 17:45:00|25.31|24.95|25.38|25.02|25.38|25.02|25.31|24.95|30
1602006600000|2020-10-06 17:50:00|25.39|25.03|25.38|25.02|25.39|25.03|25.35|24.99|17
1602006900000|2020-10-06 17:55:00|25.37|25.01|25.34|24.98|25.38|25.02|25.31|24.95|74
1602007200000|2020-10-06 18:00:00|25.35|24.99|25.35|24.99|25.38|25.02|25.32|24.96|51
1602007500000|2020-10-06 18:05:00|25.34|24.98|25.37|25.01|25.38|25.02|25.32|24.96|14
1602007800000|2020-10-06 18:10:00|25.38|25.02|25.4|25.04|25.42|25.06|25.37|25.01|36
1602008100000|2020-10-06 18:15:00|25.39|25.03|25.43|25.07|25.43|25.07|25.38|25.02|20
1602008400000|2020-10-06 18:20:00|25.42|25.06|25.37|25.01|25.42|25.06|25.37|25.01|48
1602008700000|2020-10-06 18:25:00|25.36|25|25.37|25.01|25.37|25.01|25.33|24.97|20
1602009000000|2020-10-06 18:30:00|25.36|25|25.39|25.03|25.4|25.04|25.36|25|10
1602009300000|2020-10-06 18:35:00|25.38|25.02|25.44|25.08|25.47|25.11|25.38|25.02|31
1602009600000|2020-10-06 18:40:00|25.43|25.07|25.4|25.04|25.44|25.08|25.38|25.02|35
1602009900000|2020-10-06 18:45:00|25.41|25.05|25.3|24.94|25.41|25.05|25.29|24.93|83
1602010200000|2020-10-06 18:50:00|25.29|24.93|25.1|24.74|25.29|24.93|25.1|24.74|122
1602010500000|2020-10-06 18:55:00|25.11|24.75|24.99|24.63|25.14|24.78|24.92|24.56|269
1602010800000|2020-10-06 19:00:00|24.98|24.62|24.84|24.48|24.98|24.62|24.76|24.4|212
1602011100000|2020-10-06 19:05:00|24.85|24.49|24.83|24.47|24.86|24.5|24.68|24.32|137
1602011400000|2020-10-06 19:10:00|24.82|24.46|24.85|24.49|24.9|24.54|24.78|24.42|100
1602011700000|2020-10-06 19:15:00|24.84|24.48|24.74|24.38|24.84|24.48|24.71|24.35|71
1602012000000|2020-10-06 19:20:00|24.75|24.39|24.67|24.31|24.78|24.42|24.66|24.3|75
1602012300000|2020-10-06 19:25:00|24.66|24.3|24.79|24.43|24.79|24.43|24.65|24.29|56
1602012600000|2020-10-06 19:30:00|24.78|24.42|24.76|24.4|24.81|24.45|24.73|24.37|71
1602012900000|2020-10-06 19:35:00|24.75|24.39|24.74|24.38|24.81|24.45|24.73|24.37|62
1602013200000|2020-10-06 19:40:00|24.73|24.37|24.75|24.39|24.78|24.42|24.69|24.33|46
1602013500000|2020-10-06 19:45:00|24.74|24.38|24.71|24.35|24.74|24.38|24.67|24.31|51
1602013800000|2020-10-06 19:50:00|24.7|24.34|24.61|24.25|24.7|24.34|24.54|24.18|68
1602014100000|2020-10-06 19:55:00|24.62|24.26|24.61|24.25|24.65|24.29|24.6|24.24|75
1602014400000|2020-10-06 20:00:00|24.6|24.24|24.61|24.25|24.61|24.25|24.53|24.17|53
1602014700000|2020-10-06 20:05:00|24.62|24.26|24.66|24.3|24.68|24.32|24.62|24.26|29
1602015000000|2020-10-06 20:10:00|24.67|24.31|24.7|24.34|24.71|24.35|24.66|24.3|46
1602015300000|2020-10-06 20:15:00|24.71|24.35|24.69|24.33|24.71|24.35|24.62|24.26|36
1602015600000|2020-10-06 20:20:00|24.7|24.34|24.67|24.31|24.7|24.34|24.63|24.27|48
1602015900000|2020-10-06 20:25:00|24.68|24.32|24.71|24.35|24.71|24.35|24.67|24.31|10
1602016200000|2020-10-06 20:30:00|24.7|24.34|24.64|24.28|24.7|24.34|24.62|24.26|50
1602016500000|2020-10-06 20:35:00|24.63|24.27|24.62|24.26|24.64|24.28|24.57|24.21|33
1602016800000|2020-10-06 20:40:00|24.63|24.27|24.44|24.08|24.63|24.27|24.43|24.07|72
1602017100000|2020-10-06 20:45:00|24.45|24.09|24.41|24.05|24.46|24.1|24.24|23.88|159
1602017400000|2020-10-06 20:50:00|24.42|24.06|24.38|24.02|24.45|24.09|24.33|23.97|110
1602017700000|2020-10-06 20:55:00|24.39|24.03|24.41|24.05|24.41|24.05|24.32|23.96|63
1602018000000|2020-10-06 21:00:00|24.42|24.06|24.42|24.06|24.43|24.07|24.36|24|30
1602018300000|2020-10-06 21:05:00|24.41|24.05|24.47|24.11|24.47|24.11|24.41|24.05|27
1602018600000|2020-10-06 21:10:00|24.46|24.1|24.47|24.11|24.47|24.11|24.46|24.1|14
1602018900000|2020-10-06 21:15:00|24.48|24.12|24.54|24.18|24.54|24.18|24.47|24.11|23
1602019200000|2020-10-06 21:20:00|24.53|24.17|24.52|24.16|24.54|24.18|24.5|24.14|19
1602019500000|2020-10-06 21:25:00|24.51|24.15|24.45|24.09|24.52|24.16|24.44|24.08|44
1602019800000|2020-10-06 21:30:00|24.44|24.08|24.42|24.06|24.46|24.1|24.42|24.06|11
1602020100000|2020-10-06 21:35:00|24.41|24.05|24.5|24.14|24.51|24.15|24.39|24.03|34
1602020400000|2020-10-06 21:40:00|24.51|24.15|24.56|24.2|24.58|24.22|24.51|24.15|28
1602020700000|2020-10-06 21:45:00|24.57|24.21|24.6|24.24|24.6|24.24|24.56|24.2|16
1602021000000|2020-10-06 21:50:00|24.61|24.25|24.58|24.22|24.61|24.25|24.58|24.22|38
1602021300000|2020-10-06 21:55:00|24.57|24.21|24.58|24.22|24.6|24.24|24.56|24.2|20
1602021600000|2020-10-06 22:00:00|24.57|24.21|24.54|24.18|24.57|24.21|24.52|24.16|54
1602021900000|2020-10-06 22:05:00|24.53|24.17|24.62|24.26|24.62|24.26|24.52|24.16|46
1602022200000|2020-10-06 22:10:00|24.63|24.27|24.66|24.3|24.67|24.31|24.63|24.27|35
1602022500000|2020-10-06 22:15:00|24.65|24.29|24.66|24.3|24.66|24.3|24.63|24.27|28
1602022800000|2020-10-06 22:20:00|24.65|24.29|24.63|24.27|24.66|24.3|24.62|24.26|25
1602023100000|2020-10-06 22:25:00|24.62|24.26|24.68|24.32|24.68|24.32|24.6|24.24|30
1602023400000|2020-10-06 22:30:00|24.67|24.31|24.63|24.27|24.67|24.31|24.61|24.25|35
1602023700000|2020-10-06 22:35:00|24.62|24.26|24.63|24.27|24.64|24.28|24.59|24.23|42
1602024000000|2020-10-06 22:40:00|24.62|24.26|24.65|24.29|24.66|24.3|24.62|24.26|56
1602024300000|2020-10-06 22:45:00|24.66|24.3|24.66|24.3|24.7|24.34|24.65|24.29|37
1602024600000|2020-10-06 22:50:00|24.65|24.29|24.68|24.32|24.74|24.38|24.65|24.29|83
1602024900000|2020-10-06 22:55:00|24.67|24.31|24.69|24.33|24.7|24.34|24.63|24.27|36
1602025200000|2020-10-06 23:00:00|24.68|24.32|24.7|24.34|24.72|24.36|24.65|24.29|39
1602025500000|2020-10-06 23:05:00|24.69|24.33|24.71|24.35|24.72|24.36|24.67|24.31|25
1602025800000|2020-10-06 23:10:00|24.7|24.34|24.61|24.25|24.71|24.35|24.6|24.24|47
1602026100000|2020-10-06 23:15:00|24.62|24.26|24.73|24.37|24.74|24.38|24.62|24.26|36
1602026400000|2020-10-06 23:20:00|24.74|24.38|24.73|24.37|24.76|24.4|24.72|24.36|26
1602026700000|2020-10-06 23:25:00|24.74|24.38|24.7|24.34|24.75|24.39|24.7|24.34|31
1602027000000|2020-10-06 23:30:00|24.71|24.35|24.76|24.4|24.76|24.4|24.7|24.34|32
1602027300000|2020-10-06 23:35:00|24.77|24.41|24.71|24.35|24.82|24.46|24.7|24.34|55
1602027600000|2020-10-06 23:40:00|24.7|24.34|24.72|24.36|24.72|24.36|24.68|24.32|41
1602027900000|2020-10-06 23:45:00|24.71|24.35|24.68|24.32|24.72|24.36|24.68|24.32|40
1602028200000|2020-10-06 23:50:00|24.69|24.33|24.73|24.37|24.75|24.39|24.66|24.3|29
1602028500000|2020-10-06 23:55:00|24.72|24.36|24.74|24.38|24.75|24.39|24.7|24.34|43
1602028800000|2020-10-07 00:00:00|24.73|24.37|24.67|24.31|24.73|24.37|24.63|24.27|64
1602029100000|2020-10-07 00:05:00|24.66|24.3|24.65|24.29|24.67|24.31|24.64|24.28|20
1602029400000|2020-10-07 00:10:00|24.66|24.3|24.58|24.22|24.66|24.3|24.55|24.19|47
1602029700000|2020-10-07 00:15:00|24.6|24.24|24.57|24.21|24.62|24.26|24.54|24.18|65
1602030000000|2020-10-07 00:20:00|24.58|24.22|24.6|24.24|24.64|24.28|24.56|24.2|37
1602030300000|2020-10-07 00:25:00|24.61|24.25|24.59|24.23|24.63|24.27|24.59|24.23|21
1602030600000|2020-10-07 00:30:00|24.6|24.24|24.57|24.21|24.63|24.27|24.57|24.21|52
1602030900000|2020-10-07 00:35:00|24.58|24.22|24.56|24.2|24.6|24.24|24.55|24.19|32
1602031200000|2020-10-07 00:40:00|24.57|24.21|24.57|24.21|24.61|24.25|24.56|24.2|21
1602031500000|2020-10-07 00:45:00|24.56|24.2|24.54|24.18|24.57|24.21|24.54|24.18|27
1602031800000|2020-10-07 00:50:00|24.55|24.19|24.58|24.22|24.58|24.22|24.54|24.18|28
1602032100000|2020-10-07 00:55:00|24.57|24.21|24.58|24.22|24.61|24.25|24.57|24.21|18
1602032400000|2020-10-07 01:00:00|24.59|24.23|24.53|24.17|24.62|24.26|24.53|24.17|45
1602032700000|2020-10-07 01:05:00|24.54|24.18|24.48|24.12|24.54|24.18|24.42|24.06|87
1602033000000|2020-10-07 01:10:00|24.47|24.11|24.46|24.1|24.49|24.13|24.46|24.1|32
1602033300000|2020-10-07 01:15:00|24.45|24.09|24.49|24.13|24.49|24.13|24.43|24.07|48
1602033600000|2020-10-07 01:20:00|24.48|24.12|24.47|24.11|24.49|24.13|24.47|24.11|8
1602033900000|2020-10-07 01:25:00|24.48|24.12|24.44|24.08|24.48|24.12|24.44|24.08|18
1602034200000|2020-10-07 01:30:00|24.43|24.07|24.38|24.02|24.45|24.09|24.37|24.01|61
1602034500000|2020-10-07 01:35:00|24.37|24.01|24.35|23.99|24.37|24.01|24.28|23.92|66
1602034800000|2020-10-07 01:40:00|24.36|24|24.39|24.03|24.41|24.05|24.29|23.93|45
1602035100000|2020-10-07 01:45:00|24.38|24.02|24.45|24.09|24.45|24.09|24.37|24.01|20
1602035400000|2020-10-07 01:50:00|24.44|24.08|24.48|24.12|24.5|24.14|24.44|24.08|41
1602035700000|2020-10-07 01:55:00|24.49|24.13|24.5|24.14|24.53|24.17|24.48|24.12|26
1602036000000|2020-10-07 02:00:00|24.51|24.15|24.56|24.2|24.57|24.21|24.5|24.14|70
1602036300000|2020-10-07 02:05:00|24.57|24.21|24.54|24.18|24.57|24.21|24.53|24.17|20
1602036600000|2020-10-07 02:10:00|24.55|24.19|24.58|24.22|24.59|24.23|24.54|24.18|28
1602036900000|2020-10-07 02:15:00|24.59|24.23|24.56|24.2|24.59|24.23|24.55|24.19|38
1602037200000|2020-10-07 02:20:00|24.55|24.19|24.52|24.16|24.55|24.19|24.51|24.15|22
1602037500000|2020-10-07 02:25:00|24.53|24.17|24.52|24.16|24.53|24.17|24.49|24.13|16
1602037800000|2020-10-07 02:30:00|24.53|24.17|24.52|24.16|24.55|24.19|24.51|24.15|10
1602038100000|2020-10-07 02:35:00|24.54|24.18|24.59|24.23|24.59|24.23|24.53|24.17|30
1602038400000|2020-10-07 02:40:00|24.58|24.22|24.61|24.25|24.62|24.26|24.57|24.21|14
1602038700000|2020-10-07 02:45:00|24.6|24.24|24.62|24.26|24.62|24.26|24.6|24.24|9
1602039000000|2020-10-07 02:50:00|24.61|24.25|24.63|24.27|24.63|24.27|24.6|24.24|31
1602039300000|2020-10-07 02:55:00|24.64|24.28|24.61|24.25|24.68|24.32|24.61|24.25|40
1602039600000|2020-10-07 03:00:00|24.62|24.26|24.59|24.23|24.63|24.27|24.58|24.22|55
1602039900000|2020-10-07 03:05:00|24.58|24.22|24.61|24.25|24.61|24.25|24.58|24.22|24
1602040200000|2020-10-07 03:10:00|24.59|24.23|24.59|24.23|24.6|24.24|24.59|24.23|11
1602040500000|2020-10-07 03:15:00|24.6|24.24|24.59|24.23|24.61|24.25|24.59|24.23|14
1602040800000|2020-10-07 03:20:00|24.58|24.22|24.51|24.15|24.59|24.23|24.51|24.15|75
1602041100000|2020-10-07 03:25:00|24.52|24.16|24.5|24.14|24.53|24.17|24.49|24.13|32
1602041400000|2020-10-07 03:30:00|24.51|24.15|24.55|24.19|24.57|24.21|24.51|24.15|33
1602041700000|2020-10-07 03:35:00|24.56|24.2|24.56|24.2|24.59|24.23|24.55|24.19|25
1602042000000|2020-10-07 03:40:00|24.55|24.19|24.52|24.16|24.56|24.2|24.52|24.16|17
1602042300000|2020-10-07 03:45:00|24.53|24.17|24.57|24.21|24.57|24.21|24.51|24.15|45
1602042600000|2020-10-07 03:50:00|24.58|24.22|24.54|24.18|24.6|24.24|24.53|24.17|38
1602042900000|2020-10-07 03:55:00|24.53|24.17|24.55|24.19|24.6|24.24|24.53|24.17|35
1602043200000|2020-10-07 04:00:00|24.56|24.2|24.57|24.21|24.57|24.21|24.53|24.17|36
1602043500000|2020-10-07 04:05:00|24.56|24.2|24.55|24.19|24.59|24.23|24.54|24.18|30
1602043800000|2020-10-07 04:10:00|24.54|24.18|24.54|24.18|24.58|24.22|24.54|24.18|29
1602044100000|2020-10-07 04:15:00|24.55|24.19|24.53|24.17|24.55|24.19|24.51|24.15|41
1602044400000|2020-10-07 04:20:00|24.52|24.16|24.6|24.24|24.6|24.24|24.52|24.16|19
1602044700000|2020-10-07 04:25:00|24.59|24.23|24.64|24.28|24.65|24.29|24.59|24.23|44
1602045000000|2020-10-07 04:30:00|24.65|24.29|24.64|24.28|24.65|24.29|24.61|24.25|46
1602045300000|2020-10-07 04:35:00|24.63|24.27|24.62|24.26|24.64|24.28|24.6|24.24|32
1602045600000|2020-10-07 04:40:00|24.63|24.27|24.59|24.23|24.63|24.27|24.57|24.21|28
1602045900000|2020-10-07 04:45:00|24.58|24.22|24.62|24.26|24.64|24.28|24.58|24.22|37
1602046200000|2020-10-07 04:50:00|24.61|24.25|24.64|24.28|24.65|24.29|24.6|24.24|26
1602046500000|2020-10-07 04:55:00|24.63|24.27|24.64|24.28|24.64|24.28|24.61|24.25|44
1602046800000|2020-10-07 05:00:00|24.65|24.29|24.59|24.23|24.65|24.29|24.58|24.22|35
1602047100000|2020-10-07 05:05:00|24.58|24.22|24.61|24.25|24.63|24.27|24.58|24.22|30
1602047400000|2020-10-07 05:10:00|24.62|24.26|24.66|24.3|24.66|24.3|24.62|24.26|23
1602047700000|2020-10-07 05:15:00|24.67|24.31|24.67|24.31|24.67|24.31|24.65|24.29|23
1602048000000|2020-10-07 05:20:00|24.66|24.3|24.67|24.31|24.68|24.32|24.66|24.3|26
1602048300000|2020-10-07 05:25:00|24.68|24.32|24.72|24.36|24.75|24.39|24.67|24.31|36
1602048600000|2020-10-07 05:30:00|24.71|24.35|24.69|24.33|24.73|24.37|24.66|24.3|76
1602048900000|2020-10-07 05:35:00|24.68|24.32|24.72|24.36|24.72|24.36|24.67|24.31|39
1602049200000|2020-10-07 05:40:00|24.73|24.37|24.76|24.4|24.76|24.4|24.72|24.36|8
1602049500000|2020-10-07 05:45:00|24.75|24.39|24.74|24.38|24.75|24.39|24.72|24.36|50
1602049800000|2020-10-07 05:50:00|24.73|24.37|24.77|24.41|24.77|24.41|24.71|24.35|33
1602050100000|2020-10-07 05:55:00|24.76|24.4|24.74|24.38|24.76|24.4|24.72|24.36|59
1602050400000|2020-10-07 06:00:00|24.73|24.37|24.76|24.4|24.77|24.41|24.73|24.37|30
1602050700000|2020-10-07 06:05:00|24.77|24.41|24.73|24.37|24.77|24.41|24.72|24.36|23
1602051000000|2020-10-07 06:10:00|24.72|24.36|24.72|24.36|24.72|24.36|24.7|24.34|47
1602051300000|2020-10-07 06:15:00|24.71|24.35|24.73|24.37|24.74|24.38|24.71|24.35|27
1602051600000|2020-10-07 06:20:00|24.74|24.38|24.77|24.41|24.8|24.44|24.73|24.37|40
1602051900000|2020-10-07 06:25:00|24.76|24.4|24.75|24.39|24.77|24.41|24.73|24.37|36
1602052200000|2020-10-07 06:30:00|24.76|24.4|24.71|24.35|24.76|24.4|24.71|24.35|48
1602052500000|2020-10-07 06:35:00|24.72|24.36|24.77|24.41|24.77|24.41|24.71|24.35|44
1602052800000|2020-10-07 06:40:00|24.76|24.4|24.75|24.39|24.78|24.42|24.72|24.36|60
1602053100000|2020-10-07 06:45:00|24.76|24.4|24.78|24.42|24.78|24.42|24.75|24.39|11
1602053400000|2020-10-07 06:50:00|24.77|24.41|24.79|24.43|24.79|24.43|24.75|24.39|37
1602053700000|2020-10-07 06:55:00|24.8|24.44|24.81|24.45|24.82|24.46|24.78|24.42|32
1602054000000|2020-10-07 07:00:00|24.82|24.46|24.76|24.4|24.83|24.47|24.76|24.4|35
1602054300000|2020-10-07 07:05:00|24.75|24.39|24.81|24.45|24.81|24.45|24.75|24.39|27
1602054600000|2020-10-07 07:10:00|24.82|24.46|24.82|24.46|24.85|24.49|24.78|24.42|49
1602054900000|2020-10-07 07:15:00|24.83|24.47|24.81|24.45|24.85|24.49|24.81|24.45|31
1602055200000|2020-10-07 07:20:00|24.8|24.44|24.78|24.42|24.82|24.46|24.78|24.42|35
1602055500000|2020-10-07 07:25:00|24.77|24.41|24.79|24.43|24.81|24.45|24.76|24.4|43
1602055800000|2020-10-07 07:30:00|24.78|24.42|24.79|24.43|24.82|24.46|24.78|24.42|43
1602056100000|2020-10-07 07:35:00|24.78|24.42|24.78|24.42|24.8|24.44|24.77|24.41|23
1602056400000|2020-10-07 07:40:00|24.79|24.43|24.76|24.4|24.79|24.43|24.74|24.38|32
1602056700000|2020-10-07 07:45:00|24.77|24.41|24.8|24.44|24.8|24.44|24.74|24.38|30
1602057000000|2020-10-07 07:50:00|24.79|24.43|24.82|24.46|24.82|24.46|24.78|24.42|46
1602057300000|2020-10-07 07:55:00|24.83|24.47|24.83|24.47|24.84|24.48|24.81|24.45|25
1602057600000|2020-10-07 08:00:00|24.84|24.48|24.78|24.42|24.86|24.5|24.77|24.41|43
1602057900000|2020-10-07 08:05:00|24.79|24.43|24.75|24.39|24.79|24.43|24.74|24.38|35
1602058200000|2020-10-07 08:10:00|24.76|24.4|24.72|24.36|24.76|24.4|24.71|24.35|39
1602058500000|2020-10-07 08:15:00|24.73|24.37|24.73|24.37|24.73|24.37|24.72|24.36|9
1602058800000|2020-10-07 08:20:00|24.74|24.38|24.72|24.36|24.74|24.38|24.72|24.36|21
1602059100000|2020-10-07 08:25:00|24.73|24.37|24.69|24.33|24.73|24.37|24.68|24.32|31
1602059400000|2020-10-07 08:30:00|24.7|24.34|24.69|24.33|24.71|24.35|24.69|24.33|22
1602059700000|2020-10-07 08:35:00|24.7|24.34|24.69|24.33|24.73|24.37|24.69|24.33|24
1602060000000|2020-10-07 08:40:00|24.68|24.32|24.69|24.33|24.72|24.36|24.68|24.32|38
1602060300000|2020-10-07 08:45:00|24.68|24.32|24.68|24.32|24.7|24.34|24.66|24.3|40
1602060600000|2020-10-07 08:50:00|24.69|24.33|24.69|24.33|24.7|24.34|24.68|24.32|15
1602060900000|2020-10-07 08:55:00|24.7|24.34|24.73|24.37|24.73|24.37|24.68|24.32|20
1602061200000|2020-10-07 09:00:00|24.72|24.36|24.72|24.36|24.73|24.37|24.7|24.34|17
1602061500000|2020-10-07 09:05:00|24.71|24.35|24.66|24.3|24.73|24.37|24.66|24.3|40
1602061800000|2020-10-07 09:10:00|24.65|24.29|24.63|24.27|24.66|24.3|24.62|24.26|31
1602062100000|2020-10-07 09:15:00|24.62|24.26|24.57|24.21|24.63|24.27|24.54|24.18|63
1602062400000|2020-10-07 09:20:00|24.58|24.22|24.62|24.26|24.62|24.26|24.56|24.2|49
1602062700000|2020-10-07 09:25:00|24.61|24.25|24.63|24.27|24.63|24.27|24.59|24.23|41
1602063000000|2020-10-07 09:30:00|24.62|24.26|24.66|24.3|24.66|24.3|24.61|24.25|33
1602063300000|2020-10-07 09:35:00|24.65|24.29|24.68|24.32|24.68|24.32|24.65|24.29|16
1602063600000|2020-10-07 09:40:00|24.69|24.33|24.72|24.36|24.73|24.37|24.67|24.31|26
1602063900000|2020-10-07 09:45:00|24.71|24.35|24.71|24.35|24.73|24.37|24.7|24.34|21
1602064200000|2020-10-07 09:50:00|24.72|24.36|24.7|24.34|24.72|24.36|24.7|24.34|27
1602064500000|2020-10-07 09:55:00|24.69|24.33|24.66|24.3|24.71|24.35|24.66|24.3|33
1602064800000|2020-10-07 10:00:00|24.65|24.29|24.65|24.29|24.68|24.32|24.64|24.28|42
1602065100000|2020-10-07 10:05:00|24.66|24.3|24.65|24.29|24.67|24.31|24.65|24.29|18
1602065400000|2020-10-07 10:10:00|24.66|24.3|24.67|24.31|24.69|24.33|24.66|24.3|17
1602065700000|2020-10-07 10:15:00|24.66|24.3|24.65|24.29|24.67|24.31|24.64|24.28|18
1602066000000|2020-10-07 10:20:00|24.64|24.28|24.64|24.28|24.65|24.29|24.64|24.28|7
1602066300000|2020-10-07 10:25:00|24.63|24.27|24.65|24.29|24.66|24.3|24.63|24.27|15
1602066600000|2020-10-07 10:30:00|24.66|24.3|24.66|24.3|24.66|24.3|24.64|24.28|19
1602066900000|2020-10-07 10:35:00|24.65|24.29|24.66|24.3|24.66|24.3|24.64|24.28|8
1602067200000|2020-10-07 10:40:00|24.65|24.29|24.62|24.26|24.66|24.3|24.61|24.25|20
1602067500000|2020-10-07 10:45:00|24.63|24.27|24.67|24.31|24.67|24.31|24.62|24.26|27
1602067800000|2020-10-07 10:50:00|24.68|24.32|24.71|24.35|24.71|24.35|24.66|24.3|26
1602068100000|2020-10-07 10:55:00|24.72|24.36|24.73|24.37|24.74|24.38|24.7|24.34|26
1602068400000|2020-10-07 11:00:00|24.72|24.36|24.75|24.39|24.76|24.4|24.72|24.36|20
1602068700000|2020-10-07 11:05:00|24.76|24.4|24.74|24.38|24.76|24.4|24.74|24.38|7
1602069000000|2020-10-07 11:10:00|24.73|24.37|24.71|24.35|24.74|24.38|24.71|24.35|15
1602069300000|2020-10-07 11:15:00|24.7|24.34|24.69|24.33|24.71|24.35|24.68|24.32|20
1602069600000|2020-10-07 11:20:00|24.68|24.32|24.71|24.35|24.71|24.35|24.66|24.3|28
1602069900000|2020-10-07 11:25:00|24.7|24.34|24.68|24.32|24.71|24.35|24.67|24.31|29
1602070200000|2020-10-07 11:30:00|24.69|24.33|24.72|24.36|24.72|24.36|24.68|24.32|18
1602070500000|2020-10-07 11:35:00|24.71|24.35|24.71|24.35|24.72|24.36|24.7|24.34|15
1602070800000|2020-10-07 11:40:00|24.72|24.36|24.72|24.36|24.73|24.37|24.72|24.36|21
1602071100000|2020-10-07 11:45:00|24.73|24.37|24.76|24.4|24.76|24.4|24.73|24.37|10
1602071400000|2020-10-07 11:50:00|24.77|24.41|24.76|24.4|24.77|24.41|24.76|24.4|18
1602071700000|2020-10-07 11:55:00|24.77|24.41|24.76|24.4|24.77|24.41|24.76|24.4|38
1602072000000|2020-10-07 12:00:00|24.77|24.41|24.83|24.47|24.84|24.48|24.76|24.4|63
1602072300000|2020-10-07 12:05:00|24.82|24.46|24.83|24.47|24.84|24.48|24.8|24.44|50
1602072600000|2020-10-07 12:10:00|24.82|24.46|24.82|24.46|24.83|24.47|24.82|24.46|15
1602072900000|2020-10-07 12:15:00|24.83|24.47|24.84|24.48|24.88|24.52|24.83|24.47|52
1602073200000|2020-10-07 12:20:00|24.85|24.49|24.82|24.46|24.86|24.5|24.82|24.46|42
1602073500000|2020-10-07 12:25:00|24.83|24.47|24.82|24.46|24.83|24.47|24.8|24.44|28
1602073800000|2020-10-07 12:30:00|24.81|24.45|24.8|24.44|24.82|24.46|24.8|24.44|14
1602074100000|2020-10-07 12:35:00|24.81|24.45|24.82|24.46|24.82|24.46|24.77|24.41|20
1602074400000|2020-10-07 12:40:00|24.83|24.47|24.83|24.47|24.83|24.47|24.81|24.45|15
1602074700000|2020-10-07 12:45:00|24.84|24.48|24.8|24.44|24.84|24.48|24.79|24.43|28
1602075000000|2020-10-07 12:50:00|24.81|24.45|24.81|24.45|24.81|24.45|24.8|24.44|15
1602075300000|2020-10-07 12:55:00|24.8|24.44|24.84|24.48|24.84|24.48|24.8|24.44|31
1602075600000|2020-10-07 13:00:00|24.85|24.49|24.91|24.55|24.91|24.55|24.85|24.49|39
1602075900000|2020-10-07 13:05:00|24.92|24.56|24.91|24.55|24.92|24.56|24.89|24.53|35
1602076200000|2020-10-07 13:10:00|24.92|24.56|24.97|24.61|25|24.64|24.92|24.56|21
1602076500000|2020-10-07 13:15:00|24.98|24.62|25.09|24.73|25.1|24.74|24.97|24.61|35
1602076800000|2020-10-07 13:20:00|25.1|24.74|25.17|24.81|25.17|24.81|25.1|24.74|19
1602077100000|2020-10-07 13:25:00|25.16|24.8|25.1|24.74|25.16|24.8|25.08|24.72|64
1602077400000|2020-10-07 13:30:00|25.11|24.75|25.18|24.82|25.18|24.82|25.11|24.75|49
1602077700000|2020-10-07 13:35:00|25.19|24.83|25.19|24.83|25.21|24.85|25.19|24.83|33
1602078000000|2020-10-07 13:40:00|25.2|24.84|25.14|24.78|25.2|24.84|25.14|24.78|20
1602078300000|2020-10-07 13:45:00|25.13|24.77|25.12|24.76|25.13|24.77|25.1|24.74|24
1602078600000|2020-10-07 13:50:00|25.11|24.75|25.08|24.72|25.13|24.77|25.08|24.72|20
1602078900000|2020-10-07 13:55:00|25.09|24.73|25.05|24.69|25.09|24.73|25.04|24.68|31
1602079200000|2020-10-07 14:00:00|25.06|24.7|25.01|24.65|25.06|24.7|25.01|24.65|24
1602079500000|2020-10-07 14:05:00|25.02|24.66|25.03|24.67|25.03|24.67|24.98|24.62|26
1602079800000|2020-10-07 14:10:00|25.04|24.68|24.93|24.57|25.04|24.68|24.92|24.56|41
1602080100000|2020-10-07 14:15:00|24.94|24.58|25|24.64|25.01|24.65|24.94|24.58|47
1602080400000|2020-10-07 14:20:00|25.01|24.65|25.01|24.65|25.03|24.67|24.98|24.62|41
1602080700000|2020-10-07 14:25:00|25|24.64|25|24.64|25.01|24.65|24.97|24.61|41
1602081000000|2020-10-07 14:30:00|25.01|24.65|25.01|24.65|25.02|24.66|25|24.64|19
1602081300000|2020-10-07 14:35:00|25|24.64|24.98|24.62|25.01|24.65|24.97|24.61|29
1602081600000|2020-10-07 14:40:00|24.97|24.61|24.98|24.62|24.98|24.62|24.96|24.6|30
1602081900000|2020-10-07 14:45:00|24.97|24.61|24.97|24.61|24.98|24.62|24.96|24.6|15
1602082200000|2020-10-07 14:50:00|24.98|24.62|25.01|24.65|25.02|24.66|24.97|24.61|18
1602082500000|2020-10-07 14:55:00|25|24.64|25.02|24.66|25.02|24.66|24.99|24.63|15
1602082800000|2020-10-07 15:00:00|25.03|24.67|24.97|24.61|25.04|24.68|24.97|24.61|28
1602083100000|2020-10-07 15:05:00|24.98|24.62|25|24.64|25|24.64|24.98|24.62|11
1602083400000|2020-10-07 15:10:00|25.01|24.65|25.03|24.67|25.04|24.68|25.01|24.65|21
1602083700000|2020-10-07 15:15:00|25.02|24.66|25.03|24.67|25.04|24.68|25.01|24.65|16
1602084000000|2020-10-07 15:20:00|25.04|24.68|25.16|24.8|25.2|24.84|25.01|24.65|76
1602084300000|2020-10-07 15:25:00|25.17|24.81|25.15|24.79|25.18|24.82|25.11|24.75|72
1602084600000|2020-10-07 15:30:00|25.16|24.8|25.12|24.76|25.2|24.84|25.11|24.75|74
1602084900000|2020-10-07 15:35:00|25.11|24.75|25.06|24.7|25.12|24.76|25.05|24.69|63
1602085200000|2020-10-07 15:40:00|25.07|24.71|25.05|24.69|25.07|24.71|25.02|24.66|51
1602085500000|2020-10-07 15:45:00|25.06|24.7|25.06|24.7|25.11|24.75|25.04|24.68|43
1602085800000|2020-10-07 15:50:00|25.07|24.71|24.97|24.61|25.07|24.71|24.97|24.61|60
1602086100000|2020-10-07 15:55:00|24.98|24.62|24.96|24.6|25|24.64|24.95|24.59|35
1602086400000|2020-10-07 16:00:00|24.97|24.61|24.9|24.54|24.99|24.63|24.9|24.54|64
1602086700000|2020-10-07 16:05:00|24.89|24.53|24.91|24.55|24.96|24.6|24.81|24.45|109
1602087000000|2020-10-07 16:10:00|24.92|24.56|24.95|24.59|24.95|24.59|24.92|24.56|30
1602087300000|2020-10-07 16:15:00|24.96|24.6|24.91|24.55|24.96|24.6|24.89|24.53|28
1602087600000|2020-10-07 16:20:00|24.92|24.56|24.95|24.59|24.95|24.59|24.91|24.55|24
1602087900000|2020-10-07 16:25:00|24.94|24.58|24.86|24.5|24.94|24.58|24.85|24.49|75
1602088200000|2020-10-07 16:30:00|24.87|24.51|24.95|24.59|24.95|24.59|24.87|24.51|36
1602088500000|2020-10-07 16:35:00|24.94|24.58|24.95|24.59|24.97|24.61|24.94|24.58|48
1602088800000|2020-10-07 16:40:00|24.96|24.6|24.95|24.59|24.97|24.61|24.92|24.56|41
1602089100000|2020-10-07 16:45:00|24.96|24.6|24.98|24.62|25|24.64|24.95|24.59|29
1602089400000|2020-10-07 16:50:00|24.99|24.63|24.99|24.63|25|24.64|24.98|24.62|17
1602089700000|2020-10-07 16:55:00|25|24.64|25|24.64|25|24.64|24.97|24.61|19
1602090000000|2020-10-07 17:00:00|25.01|24.65|25|24.64|25.02|24.66|24.99|24.63|28
1602090300000|2020-10-07 17:05:00|25.01|24.65|25.01|24.65|25.01|24.65|24.99|24.63|19
1602090600000|2020-10-07 17:10:00|25.02|24.66|25.02|24.66|25.03|24.67|25|24.64|13
1602090900000|2020-10-07 17:15:00|25.01|24.65|25.01|24.65|25.02|24.66|24.97|24.61|66
1602091200000|2020-10-07 17:20:00|25.02|24.66|25.02|24.66|25.03|24.67|25.01|24.65|23
1602091500000|2020-10-07 17:25:00|25.01|24.65|25.02|24.66|25.02|24.66|25.01|24.65|4
1602091800000|2020-10-07 17:30:00|25.03|24.67|25.03|24.67|25.03|24.67|25.02|24.66|11
1602092100000|2020-10-07 17:35:00|25.02|24.66|25.09|24.73|25.1|24.74|25.02|24.66|30
1602092400000|2020-10-07 17:40:00|25.08|24.72|25.22|24.86|25.23|24.87|25.08|24.72|43
1602092700000|2020-10-07 17:45:00|25.21|24.85|25.22|24.86|25.24|24.88|25.18|24.82|31
1602093000000|2020-10-07 17:50:00|25.23|24.87|25.24|24.88|25.24|24.88|25.22|24.86|12
1602093300000|2020-10-07 17:55:00|25.23|24.87|25.2|24.84|25.24|24.88|25.19|24.83|26
1602093600000|2020-10-07 18:00:00|25.19|24.83|25.23|24.87|25.25|24.89|25.19|24.83|21
1602093900000|2020-10-07 18:05:00|25.22|24.86|25.22|24.86|25.25|24.89|25.2|24.84|23
1602094200000|2020-10-07 18:10:00|25.23|24.87|25.23|24.87|25.25|24.89|25.23|24.87|23
1602094500000|2020-10-07 18:15:00|25.24|24.88|25.28|24.92|25.28|24.92|25.23|24.87|17
1602094800000|2020-10-07 18:20:00|25.29|24.93|25.3|24.94|25.32|24.96|25.27|24.91|28
1602095100000|2020-10-07 18:25:00|25.29|24.93|25.32|24.96|25.32|24.96|25.29|24.93|22
1602095400000|2020-10-07 18:30:00|25.31|24.95|25.23|24.87|25.31|24.95|25.23|24.87|41
1602095700000|2020-10-07 18:35:00|25.24|24.88|25.18|24.82|25.25|24.89|25.17|24.81|45
1602096000000|2020-10-07 18:40:00|25.19|24.83|25.18|24.82|25.19|24.83|25.17|24.81|24
1602096300000|2020-10-07 18:45:00|25.17|24.81|25.17|24.81|25.19|24.83|25.17|24.81|11
1602096600000|2020-10-07 18:50:00|25.16|24.8|25.14|24.78|25.17|24.81|25.13|24.77|18
1602096900000|2020-10-07 18:55:00|25.13|24.77|25.13|24.77|25.15|24.79|25.12|24.76|21
1602097200000|2020-10-07 19:00:00|25.14|24.78|25.13|24.77|25.16|24.8|25.12|24.76|28
1602097500000|2020-10-07 19:05:00|25.14|24.78|25.13|24.77|25.14|24.78|25.12|24.76|14
1602097800000|2020-10-07 19:10:00|25.14|24.78|25.12|24.76|25.17|24.81|25.12|24.76|26
1602098100000|2020-10-07 19:15:00|25.13|24.77|25.11|24.75|25.14|24.78|25.1|24.74|26
1602098400000|2020-10-07 19:20:00|25.1|24.74|25.11|24.75|25.12|24.76|25.1|24.74|42
1602098700000|2020-10-07 19:25:00|25.09|24.73|25.08|24.72|25.1|24.74|25.08|24.72|26
1602099000000|2020-10-07 19:30:00|25.09|24.73|25.07|24.71|25.09|24.73|25.04|24.68|20
1602099300000|2020-10-07 19:35:00|25.08|24.72|25.09|24.73|25.1|24.74|25.06|24.7|20
1602099600000|2020-10-07 19:40:00|25.1|24.74|25.08|24.72|25.1|24.74|25.08|24.72|5
1602099900000|2020-10-07 19:45:00|25.07|24.71|25.08|24.72|25.09|24.73|25.07|24.71|16
1602100200000|2020-10-07 19:50:00|25.09|24.73|25.08|24.72|25.09|24.73|25.06|24.7|12
1602100500000|2020-10-07 19:55:00|25.07|24.71|25.03|24.67|25.08|24.72|25.03|24.67|11
1602100800000|2020-10-07 20:00:00|25.04|24.68|25.04|24.68|25.05|24.69|25.02|24.66|13
1602101100000|2020-10-07 20:05:00|25.05|24.69|25.06|24.7|25.07|24.71|25.04|24.68|22
1602101400000|2020-10-07 20:10:00|25.07|24.71|25.06|24.7|25.07|24.71|25.04|24.68|16
1602101700000|2020-10-07 20:15:00|25.07|24.71|25.06|24.7|25.07|24.71|25.05|24.69|8
1602102000000|2020-10-07 20:20:00|25.05|24.69|25.04|24.68|25.06|24.7|25.04|24.68|14
1602102300000|2020-10-07 20:25:00|25.03|24.67|25.04|24.68|25.04|24.68|25.03|24.67|4
1602102600000|2020-10-07 20:30:00|25.05|24.69|25.1|24.74|25.13|24.77|25.05|24.69|28
1602102900000|2020-10-07 20:35:00|25.09|24.73|25.12|24.76|25.13|24.77|25.09|24.73|10
1602103200000|2020-10-07 20:40:00|25.11|24.75|25.08|24.72|25.11|24.75|25.08|24.72|8
1602103500000|2020-10-07 20:45:00|25.07|24.71|25.04|24.68|25.07|24.71|25.03|24.67|34
1602103800000|2020-10-07 20:50:00|25.03|24.67|25.02|24.66|25.04|24.68|25.02|24.66|14
1602104100000|2020-10-07 20:55:00|25.03|24.67|24.99|24.63|25.03|24.67|24.99|24.63|13
1602104400000|2020-10-07 21:00:00|24.98|24.62|24.95|24.59|24.98|24.62|24.95|24.59|4
1602104700000|2020-10-07 21:05:00|24.96|24.6|25|24.64|25|24.64|24.95|24.59|15
1602105000000|2020-10-07 21:10:00|24.99|24.63|24.98|24.62|24.99|24.63|24.97|24.61|6
1602105300000|2020-10-07 21:15:00|24.99|24.63|25.01|24.65|25.01|24.65|24.98|24.62|9
1602105600000|2020-10-07 21:20:00|25|24.64|25|24.64|25.01|24.65|25|24.64|15
1602105900000|2020-10-07 21:25:00|25.01|24.65|25.01|24.65|25.01|24.65|25.01|24.65|1
1602106200000|2020-10-07 21:30:00|25.02|24.66|25.01|24.65|25.02|24.66|25.01|24.65|8
1602106500000|2020-10-07 21:35:00|25.02|24.66|24.99|24.63|25.02|24.66|24.99|24.63|4
1602106800000|2020-10-07 21:40:00|25|24.64|24.99|24.63|25|24.64|24.99|24.63|10
1602107100000|2020-10-07 21:45:00|24.98|24.62|24.98|24.62|24.99|24.63|24.98|24.62|9
1602107400000|2020-10-07 21:50:00|24.99|24.63|24.99|24.63|24.99|24.63|24.97|24.61|19
1602107700000|2020-10-07 21:55:00|24.98|24.62|24.97|24.61|24.99|24.63|24.97|24.61|26
1602108000000|2020-10-07 22:00:00|24.96|24.6|24.97|24.61|24.97|24.61|24.96|24.6|2
1602108300000|2020-10-07 22:05:00|24.96|24.6|24.96|24.6|24.97|24.61|24.96|24.6|11
1602108600000|2020-10-07 22:10:00|24.95|24.59|24.95|24.59|24.95|24.59|24.94|24.58|3
1602108900000|2020-10-07 22:15:00|24.94|24.58|24.94|24.58|24.95|24.59|24.93|24.57|25
1602109200000|2020-10-07 22:20:00|24.95|24.59|24.96|24.6|24.96|24.6|24.94|24.58|12
1602109500000|2020-10-07 22:25:00|24.95|24.59|24.95|24.59|24.96|24.6|24.94|24.58|17
1602109800000|2020-10-07 22:30:00|24.96|24.6|24.99|24.63|24.99|24.63|24.95|24.59|6
1602110100000|2020-10-07 22:35:00|24.98|24.62|24.98|24.62|24.99|24.63|24.97|24.61|13
1602110400000|2020-10-07 22:40:00|24.97|24.61|24.98|24.62|24.98|24.62|24.95|24.59|22
1602110700000|2020-10-07 22:45:00|24.99|24.63|25|24.64|25.01|24.65|24.99|24.63|6
1602111000000|2020-10-07 22:50:00|25.01|24.65|25.04|24.68|25.04|24.68|25.01|24.65|5
1602111300000|2020-10-07 22:55:00|25.05|24.69|25.05|24.69|25.06|24.7|25.04|24.68|5
1602111600000|2020-10-07 23:00:00|25.03|24.67|25.03|24.67|25.05|24.69|25|24.64|15
1602111900000|2020-10-07 23:05:00|25.04|24.68|25.04|24.68|25.04|24.68|25.03|24.67|3
1602112200000|2020-10-07 23:10:00|25.03|24.67|25.02|24.66|25.04|24.68|25.02|24.66|10
1602112500000|2020-10-07 23:15:00|25.01|24.65|25.02|24.66|25.03|24.67|25|24.64|10
1602112800000|2020-10-07 23:20:00|25.01|24.65|25.01|24.65|25.02|24.66|25|24.64|15
1602113100000|2020-10-07 23:25:00|25.02|24.66|25.03|24.67|25.03|24.67|25.01|24.65|6
1602113400000|2020-10-07 23:30:00|25.02|24.66|24.99|24.63|25.02|24.66|24.98|24.62|10
1602113700000|2020-10-07 23:35:00|25|24.64|25|24.64|25.01|24.65|24.99|24.63|15
1602114000000|2020-10-07 23:40:00|24.99|24.63|25.01|24.65|25.01|24.65|24.99|24.63|13
1602114300000|2020-10-07 23:45:00|25|24.64|25|24.64|25.01|24.65|24.99|24.63|19
1602114600000|2020-10-07 23:50:00|24.99|24.63|25.01|24.65|25.01|24.65|24.99|24.63|5
1602114900000|2020-10-07 23:55:00|25.02|24.66|25.06|24.7|25.07|24.71|25.02|24.66|15
1602115200000|2020-10-08 00:00:00|25.07|24.71|25.03|24.67|25.11|24.75|25.03|24.67|27
1602115500000|2020-10-08 00:05:00|25.02|24.66|25.01|24.65|25.04|24.68|24.99|24.63|25
1602115800000|2020-10-08 00:10:00|25|24.64|25.02|24.66|25.03|24.67|25|24.64|7
1602116100000|2020-10-08 00:15:00|25.01|24.65|24.99|24.63|25.02|24.66|24.99|24.63|16
1602116400000|2020-10-08 00:20:00|25|24.64|24.99|24.63|25|24.64|24.98|24.62|6
1602116700000|2020-10-08 00:25:00|25|24.64|25|24.64|25|24.64|24.98|24.62|13
1602117000000|2020-10-08 00:30:00|24.99|24.63|24.98|24.62|25|24.64|24.98|24.62|14
1602117300000|2020-10-08 00:35:00|24.97|24.61|24.97|24.61|24.98|24.62|24.95|24.59|7
1602117600000|2020-10-08 00:40:00|24.96|24.6|24.97|24.61|24.97|24.61|24.94|24.58|18
1602117900000|2020-10-08 00:45:00|24.98|24.62|24.95|24.59|24.98|24.62|24.94|24.58|20
1602118200000|2020-10-08 00:50:00|24.96|24.6|24.96|24.6|24.97|24.61|24.95|24.59|13
1602118500000|2020-10-08 00:55:00|24.97|24.61|24.97|24.61|24.98|24.62|24.96|24.6|19
1602118800000|2020-10-08 01:00:00|24.96|24.6|24.94|24.58|24.97|24.61|24.94|24.58|25
1602119100000|2020-10-08 01:05:00|24.95|24.59|24.94|24.58|24.95|24.59|24.94|24.58|4
1602119400000|2020-10-08 01:10:00|24.95|24.59|24.95|24.59|24.97|24.61|24.94|24.58|17
1602119700000|2020-10-08 01:15:00|24.94|24.58|24.95|24.59|24.96|24.6|24.94|24.58|18
1602120000000|2020-10-08 01:20:00|24.94|24.58|24.91|24.55|24.94|24.58|24.91|24.55|12
1602120300000|2020-10-08 01:25:00|24.92|24.56|24.89|24.53|24.92|24.56|24.89|24.53|22
1602120600000|2020-10-08 01:30:00|24.88|24.52|24.87|24.51|24.89|24.53|24.87|24.51|8
1602120900000|2020-10-08 01:35:00|24.88|24.52|24.89|24.53|24.89|24.53|24.88|24.52|12
1602121200000|2020-10-08 01:40:00|24.88|24.52|24.9|24.54|24.9|24.54|24.88|24.52|17
1602121500000|2020-10-08 01:45:00|24.89|24.53|24.89|24.53|24.89|24.53|24.88|24.52|13
1602121800000|2020-10-08 01:50:00|24.9|24.54|24.91|24.55|24.91|24.55|24.89|24.53|8
1602122100000|2020-10-08 01:55:00|24.92|24.56|24.93|24.57|24.96|24.6|24.92|24.56|30
1602122400000|2020-10-08 02:00:00|24.94|24.58|24.92|24.56|24.94|24.58|24.91|24.55|9
1602122700000|2020-10-08 02:05:00|24.93|24.57|24.93|24.57|24.93|24.57|24.92|24.56|3
1602123000000|2020-10-08 02:10:00|24.92|24.56|24.93|24.57|24.93|24.57|24.91|24.55|26
1602123300000|2020-10-08 02:15:00|24.92|24.56|24.91|24.55|24.92|24.56|24.91|24.55|4
1602123600000|2020-10-08 02:20:00|24.9|24.54|24.91|24.55|24.92|24.56|24.9|24.54|14
1602123900000|2020-10-08 02:25:00|24.9|24.54|24.9|24.54|24.91|24.55|24.9|24.54|13
1602124200000|2020-10-08 02:30:00|24.89|24.53|24.91|24.55|24.91|24.55|24.89|24.53|11
1602124500000|2020-10-08 02:35:00|24.92|24.56|24.91|24.55|24.92|24.56|24.9|24.54|16
1602124800000|2020-10-08 02:40:00|24.92|24.56|24.94|24.58|24.94|24.58|24.91|24.55|15
1602125100000|2020-10-08 02:45:00|24.93|24.57|24.96|24.6|24.96|24.6|24.92|24.56|17
1602125400000|2020-10-08 02:50:00|24.95|24.59|24.94|24.58|24.95|24.59|24.93|24.57|12
1602125700000|2020-10-08 02:55:00|24.95|24.59|24.95|24.59|24.95|24.59|24.95|24.59|1
1602126000000|2020-10-08 03:00:00|24.94|24.58|24.93|24.57|24.95|24.59|24.92|24.56|14
1602126300000|2020-10-08 03:05:00|24.94|24.58|24.97|24.61|24.98|24.62|24.94|24.58|16
1602126600000|2020-10-08 03:10:00|24.98|24.62|24.99|24.63|24.99|24.63|24.96|24.6|24
1602126900000|2020-10-08 03:15:00|24.98|24.62|25|24.64|25.01|24.65|24.97|24.61|17
1602127200000|2020-10-08 03:20:00|24.99|24.63|24.97|24.61|25|24.64|24.97|24.61|35
1602127500000|2020-10-08 03:25:00|24.98|24.62|24.94|24.58|24.98|24.62|24.94|24.58|15
1602127800000|2020-10-08 03:30:00|24.93|24.57|24.91|24.55|24.93|24.57|24.91|24.55|13
1602128100000|2020-10-08 03:35:00|24.92|24.56|24.91|24.55|24.92|24.56|24.91|24.55|20
1602128400000|2020-10-08 03:40:00|24.92|24.56|24.91|24.55|24.92|24.56|24.91|24.55|14
1602128700000|2020-10-08 03:45:00|24.92|24.56|24.92|24.56|24.93|24.57|24.91|24.55|11
1602129000000|2020-10-08 03:50:00|24.91|24.55|24.91|24.55|24.92|24.56|24.9|24.54|13
1602129300000|2020-10-08 03:55:00|24.9|24.54|24.9|24.54|24.91|24.55|24.9|24.54|19
1602129600000|2020-10-08 04:00:00|24.89|24.53|24.87|24.51|24.9|24.54|24.87|24.51|19
1602129900000|2020-10-08 04:05:00|24.86|24.5|24.85|24.49|24.87|24.51|24.84|24.48|24
1602130200000|2020-10-08 04:10:00|24.86|24.5|24.84|24.48|24.86|24.5|24.84|24.48|21
1602130500000|2020-10-08 04:15:00|24.85|24.49|24.84|24.48|24.85|24.49|24.83|24.47|40
1602130800000|2020-10-08 04:20:00|24.83|24.47|24.87|24.51|24.87|24.51|24.83|24.47|5
1602131100000|2020-10-08 04:25:00|24.86|24.5|24.88|24.52|24.88|24.52|24.85|24.49|19
1602131400000|2020-10-08 04:30:00|24.87|24.51|24.87|24.51|24.87|24.51|24.86|24.5|3
1602131700000|2020-10-08 04:35:00|24.88|24.52|24.88|24.52|24.88|24.52|24.87|24.51|5
1602132000000|2020-10-08 04:40:00|24.89|24.53|24.88|24.52|24.89|24.53|24.88|24.52|16
1602132300000|2020-10-08 04:45:00|24.87|24.51|24.84|24.48|24.88|24.52|24.84|24.48|18
1602132600000|2020-10-08 04:50:00|24.85|24.49|24.87|24.51|24.87|24.51|24.84|24.48|15
1602132900000|2020-10-08 04:55:00|24.86|24.5|24.83|24.47|24.87|24.51|24.83|24.47|12
1602133200000|2020-10-08 05:00:00|24.84|24.48|24.68|24.32|24.84|24.48|24.68|24.32|48
1602133500000|2020-10-08 05:05:00|24.69|24.33|24.68|24.32|24.72|24.36|24.64|24.28|28
1602133800000|2020-10-08 05:10:00|24.67|24.31|24.67|24.31|24.71|24.35|24.66|24.3|49
1602134100000|2020-10-08 05:15:00|24.66|24.3|24.74|24.38|24.74|24.38|24.66|24.3|27
1602134400000|2020-10-08 05:20:00|24.73|24.37|24.67|24.31|24.73|24.37|24.66|24.3|31
1602134700000|2020-10-08 05:25:00|24.68|24.32|24.69|24.33|24.71|24.35|24.67|24.31|23
1602135000000|2020-10-08 05:30:00|24.7|24.34|24.68|24.32|24.72|24.36|24.68|24.32|23
1602135300000|2020-10-08 05:35:00|24.69|24.33|24.69|24.33|24.7|24.34|24.68|24.32|7
1602135600000|2020-10-08 05:40:00|24.68|24.32|24.67|24.31|24.68|24.32|24.67|24.31|10
1602135900000|2020-10-08 05:45:00|24.66|24.3|24.69|24.33|24.72|24.36|24.65|24.29|40
1602136200000|2020-10-08 05:50:00|24.68|24.32|24.66|24.3|24.69|24.33|24.65|24.29|14
1602136500000|2020-10-08 05:55:00|24.65|24.29|24.68|24.32|24.68|24.32|24.65|24.29|10
1602136800000|2020-10-08 06:00:00|24.67|24.31|24.73|24.37|24.73|24.37|24.66|24.3|21
1602137100000|2020-10-08 06:05:00|24.74|24.38|24.73|24.37|24.74|24.38|24.7|24.34|16
1602137400000|2020-10-08 06:10:00|24.72|24.36|24.74|24.38|24.75|24.39|24.72|24.36|13
1602137700000|2020-10-08 06:15:00|24.73|24.37|24.76|24.4|24.76|24.4|24.73|24.37|14
1602138000000|2020-10-08 06:20:00|24.77|24.41|24.78|24.42|24.79|24.43|24.76|24.4|24
1602138300000|2020-10-08 06:25:00|24.77|24.41|24.78|24.42|24.79|24.43|24.76|24.4|24
1602138600000|2020-10-08 06:30:00|24.79|24.43|24.8|24.44|24.81|24.45|24.79|24.43|12
1602138900000|2020-10-08 06:35:00|24.79|24.43|24.79|24.43|24.8|24.44|24.79|24.43|19
1602139200000|2020-10-08 06:40:00|24.78|24.42|24.77|24.41|24.79|24.43|24.77|24.41|10
1602139500000|2020-10-08 06:45:00|24.76|24.4|24.75|24.39|24.77|24.41|24.74|24.38|16
1602139800000|2020-10-08 06:50:00|24.76|24.4|24.79|24.43|24.8|24.44|24.75|24.39|14
1602140100000|2020-10-08 06:55:00|24.8|24.44|24.79|24.43|24.8|24.44|24.78|24.42|26
1602140400000|2020-10-08 07:00:00|24.78|24.42|24.75|24.39|24.78|24.42|24.74|24.38|16
1602140700000|2020-10-08 07:05:00|24.74|24.38|24.72|24.36|24.75|24.39|24.72|24.36|15
1602141000000|2020-10-08 07:10:00|24.71|24.35|24.6|24.24|24.72|24.36|24.47|24.11|150
1602141300000|2020-10-08 07:15:00|24.59|24.23|24.67|24.31|24.68|24.32|24.59|24.23|49
1602141600000|2020-10-08 07:20:00|24.68|24.32|24.61|24.25|24.68|24.32|24.61|24.25|30
1602141900000|2020-10-08 07:25:00|24.62|24.26|24.61|24.25|24.64|24.28|24.6|24.24|30
1602142200000|2020-10-08 07:30:00|24.62|24.26|24.63|24.27|24.64|24.28|24.61|24.25|16
1602142500000|2020-10-08 07:35:00|24.64|24.28|24.64|24.28|24.68|24.32|24.63|24.27|31
1602142800000|2020-10-08 07:40:00|24.65|24.29|24.67|24.31|24.67|24.31|24.62|24.26|37
1602143100000|2020-10-08 07:45:00|24.66|24.3|24.66|24.3|24.67|24.31|24.62|24.26|23
1602143400000|2020-10-08 07:50:00|24.65|24.29|24.62|24.26|24.66|24.3|24.62|24.26|22
1602143700000|2020-10-08 07:55:00|24.63|24.27|24.62|24.26|24.65|24.29|24.61|24.25|39
1602144000000|2020-10-08 08:00:00|24.61|24.25|24.6|24.24|24.61|24.25|24.57|24.21|38
1602144300000|2020-10-08 08:05:00|24.61|24.25|24.62|24.26|24.63|24.27|24.59|24.23|20
1602144600000|2020-10-08 08:10:00|24.61|24.25|24.59|24.23|24.62|24.26|24.59|24.23|17
1602144900000|2020-10-08 08:15:00|24.6|24.24|24.61|24.25|24.61|24.25|24.59|24.23|30
1602145200000|2020-10-08 08:20:00|24.6|24.24|24.59|24.23|24.6|24.24|24.57|24.21|34
1602145500000|2020-10-08 08:25:00|24.6|24.24|24.55|24.19|24.6|24.24|24.54|24.18|22
1602145800000|2020-10-08 08:30:00|24.56|24.2|24.58|24.22|24.6|24.24|24.56|24.2|25
1602146100000|2020-10-08 08:35:00|24.57|24.21|24.53|24.17|24.57|24.21|24.53|24.17|13
1602146400000|2020-10-08 08:40:00|24.52|24.16|24.51|24.15|24.52|24.16|24.48|24.12|43
1602146700000|2020-10-08 08:45:00|24.5|24.14|24.5|24.14|24.54|24.18|24.49|24.13|27
1602147000000|2020-10-08 08:50:00|24.51|24.15|24.51|24.15|24.52|24.16|24.5|24.14|13
1602147300000|2020-10-08 08:55:00|24.52|24.16|24.47|24.11|24.52|24.16|24.45|24.09|41
1602147600000|2020-10-08 09:00:00|24.46|24.1|24.51|24.15|24.51|24.15|24.42|24.06|58
1602147900000|2020-10-08 09:05:00|24.5|24.14|24.54|24.18|24.54|24.18|24.46|24.1|38
1602148200000|2020-10-08 09:10:00|24.53|24.17|24.48|24.12|24.53|24.17|24.48|24.12|29
1602148500000|2020-10-08 09:15:00|24.49|24.13|24.5|24.14|24.54|24.18|24.48|24.12|36
1602148800000|2020-10-08 09:20:00|24.49|24.13|24.43|24.07|24.52|24.16|24.43|24.07|30
1602149100000|2020-10-08 09:25:00|24.44|24.08|24.47|24.11|24.48|24.12|24.44|24.08|14
1602149400000|2020-10-08 09:30:00|24.48|24.12|24.46|24.1|24.49|24.13|24.46|24.1|36
1602149700000|2020-10-08 09:35:00|24.47|24.11|24.46|24.1|24.47|24.11|24.44|24.08|26
1602150000000|2020-10-08 09:40:00|24.47|24.11|24.47|24.11|24.47|24.11|24.46|24.1|17
1602150300000|2020-10-08 09:45:00|24.46|24.1|24.52|24.16|24.53|24.17|24.45|24.09|33
1602150600000|2020-10-08 09:50:00|24.51|24.15|24.48|24.12|24.52|24.16|24.48|24.12|26
1602150900000|2020-10-08 09:55:00|24.49|24.13|24.48|24.12|24.49|24.13|24.47|24.11|10
1602151200000|2020-10-08 10:00:00|24.47|24.11|24.5|24.14|24.51|24.15|24.45|24.09|30
1602151500000|2020-10-08 10:05:00|24.51|24.15|24.54|24.18|24.54|24.18|24.5|24.14|24
1602151800000|2020-10-08 10:10:00|24.55|24.19|24.56|24.2|24.58|24.22|24.54|24.18|30
1602152100000|2020-10-08 10:15:00|24.55|24.19|24.6|24.24|24.6|24.24|24.55|24.19|28
1602152400000|2020-10-08 10:20:00|24.59|24.23|24.66|24.3|24.67|24.31|24.59|24.23|60
1602152700000|2020-10-08 10:25:00|24.65|24.29|24.66|24.3|24.72|24.36|24.65|24.29|54
1602153000000|2020-10-08 10:30:00|24.67|24.31|24.71|24.35|24.72|24.36|24.67|24.31|23
1602153300000|2020-10-08 10:35:00|24.7|24.34|24.67|24.31|24.7|24.34|24.65|24.29|23
1602153600000|2020-10-08 10:40:00|24.66|24.3|24.66|24.3|24.67|24.31|24.66|24.3|9
1602153900000|2020-10-08 10:45:00|24.67|24.31|24.64|24.28|24.71|24.35|24.63|24.27|36
1602154200000|2020-10-08 10:50:00|24.63|24.27|24.66|24.3|24.67|24.31|24.63|24.27|34
1602154500000|2020-10-08 10:55:00|24.67|24.31|24.66|24.3|24.68|24.32|24.66|24.3|10
1602154800000|2020-10-08 11:00:00|24.65|24.29|24.64|24.28|24.65|24.29|24.61|24.25|36
1602155100000|2020-10-08 11:05:00|24.63|24.27|24.61|24.25|24.63|24.27|24.6|24.24|9
1602155400000|2020-10-08 11:10:00|24.62|24.26|24.65|24.29|24.65|24.29|24.61|24.25|10
1602155700000|2020-10-08 11:15:00|24.64|24.28|24.61|24.25|24.65|24.29|24.6|24.24|22
1602156000000|2020-10-08 11:20:00|24.62|24.26|24.62|24.26|24.63|24.27|24.61|24.25|17
1602156300000|2020-10-08 11:25:00|24.63|24.27|24.63|24.27|24.63|24.27|24.62|24.26|13
1602156600000|2020-10-08 11:30:00|24.62|24.26|24.63|24.27|24.63|24.27|24.62|24.26|10
1602156900000|2020-10-08 11:35:00|24.62|24.26|24.62|24.26|24.62|24.26|24.59|24.23|9
1602157200000|2020-10-08 11:40:00|24.63|24.27|24.64|24.28|24.65|24.29|24.63|24.27|14
1602157500000|2020-10-08 11:45:00|24.63|24.27|24.61|24.25|24.64|24.28|24.6|24.24|14
1602157800000|2020-10-08 11:50:00|24.6|24.24|24.62|24.26|24.62|24.26|24.6|24.24|5
1602158100000|2020-10-08 11:55:00|24.61|24.25|24.62|24.26|24.63|24.27|24.61|24.25|10
1602158400000|2020-10-08 12:00:00|24.63|24.27|24.6|24.24|24.63|24.27|24.6|24.24|18
1602158700000|2020-10-08 12:05:00|24.59|24.23|24.64|24.28|24.67|24.31|24.58|24.22|20
1602159000000|2020-10-08 12:10:00|24.65|24.29|24.69|24.33|24.7|24.34|24.63|24.27|37
1602159300000|2020-10-08 12:15:00|24.68|24.32|24.71|24.35|24.72|24.36|24.68|24.32|12
1602159600000|2020-10-08 12:20:00|24.72|24.36|24.76|24.4|24.76|24.4|24.71|24.35|13
1602159900000|2020-10-08 12:25:00|24.75|24.39|24.8|24.44|24.8|24.44|24.74|24.38|24
1602160200000|2020-10-08 12:30:00|24.81|24.45|24.83|24.47|24.84|24.48|24.78|24.42|45
1602160500000|2020-10-08 12:35:00|24.82|24.46|24.78|24.42|24.82|24.46|24.76|24.4|31
1602160800000|2020-10-08 12:40:00|24.79|24.43|24.79|24.43|24.8|24.44|24.78|24.42|7
1602161100000|2020-10-08 12:45:00|24.78|24.42|24.77|24.41|24.78|24.42|24.76|24.4|20
1602161400000|2020-10-08 12:50:00|24.76|24.4|24.77|24.41|24.78|24.42|24.76|24.4|14
1602161700000|2020-10-08 12:55:00|24.78|24.42|24.82|24.46|24.82|24.46|24.78|24.42|17
1602162000000|2020-10-08 13:00:00|24.83|24.47|24.79|24.43|24.83|24.47|24.74|24.38|35
1602162300000|2020-10-08 13:05:00|24.78|24.42|24.88|24.52|24.91|24.55|24.78|24.42|86
1602162600000|2020-10-08 13:10:00|24.87|24.51|24.92|24.56|24.99|24.63|24.87|24.51|75
1602162900000|2020-10-08 13:15:00|24.93|24.57|24.96|24.6|25.01|24.65|24.93|24.57|57
1602163200000|2020-10-08 13:20:00|24.97|24.61|25|24.64|25.03|24.67|24.97|24.61|46
1602163500000|2020-10-08 13:25:00|24.99|24.63|25.01|24.65|25.02|24.66|24.97|24.61|47
1602163800000|2020-10-08 13:30:00|25.02|24.66|24.97|24.61|25.03|24.67|24.96|24.6|74
1602164100000|2020-10-08 13:35:00|24.96|24.6|24.97|24.61|24.99|24.63|24.96|24.6|20
1602164400000|2020-10-08 13:40:00|24.96|24.6|24.96|24.6|24.97|24.61|24.95|24.59|17
1602164700000|2020-10-08 13:45:00|24.97|24.61|24.93|24.57|24.97|24.61|24.91|24.55|34
1602165000000|2020-10-08 13:50:00|24.94|24.58|24.93|24.57|24.95|24.59|24.9|24.54|26
1602165300000|2020-10-08 13:55:00|24.92|24.56|24.95|24.59|24.97|24.61|24.92|24.56|29
1602165600000|2020-10-08 14:00:00|24.96|24.6|24.91|24.55|24.97|24.61|24.91|24.55|37
1602165900000|2020-10-08 14:05:00|24.92|24.56|24.93|24.57|24.94|24.58|24.91|24.55|32
1602166200000|2020-10-08 14:10:00|24.94|24.58|24.94|24.58|24.95|24.59|24.92|24.56|22
1602166500000|2020-10-08 14:15:00|24.95|24.59|24.97|24.61|25|24.64|24.94|24.58|29
1602166800000|2020-10-08 14:20:00|24.98|24.62|24.97|24.61|25|24.64|24.95|24.59|32
1602167100000|2020-10-08 14:25:00|24.98|24.62|24.98|24.62|24.99|24.63|24.96|24.6|15
1602167400000|2020-10-08 14:30:00|24.99|24.63|25.05|24.69|25.06|24.7|24.97|24.61|42
1602167700000|2020-10-08 14:35:00|25.04|24.68|25.16|24.8|25.22|24.86|25|24.64|168
1602168000000|2020-10-08 14:40:00|25.17|24.81|25.18|24.82|25.23|24.87|25.17|24.81|65
1602168300000|2020-10-08 14:45:00|25.19|24.83|25.24|24.88|25.26|24.9|25.19|24.83|101
1602168600000|2020-10-08 14:50:00|25.25|24.89|25.25|24.89|25.35|24.99|25.24|24.88|133
1602168900000|2020-10-08 14:55:00|25.24|24.88|25.31|24.95|25.33|24.97|25.24|24.88|62
1602169200000|2020-10-08 15:00:00|25.32|24.96|25.24|24.88|25.37|25.01|25.24|24.88|87
1602169500000|2020-10-08 15:05:00|25.25|24.89|25.23|24.87|25.26|24.9|25.22|24.86|11
1602169800000|2020-10-08 15:10:00|25.24|24.88|25.23|24.87|25.25|24.89|25.21|24.85|28
1602170100000|2020-10-08 15:15:00|25.24|24.88|25.23|24.87|25.26|24.9|25.21|24.85|37
1602170400000|2020-10-08 15:20:00|25.24|24.88|25.2|24.84|25.24|24.88|25.18|24.82|26
1602170700000|2020-10-08 15:25:00|25.19|24.83|25.16|24.8|25.2|24.84|25.14|24.78|36
1602171000000|2020-10-08 15:30:00|25.15|24.79|25.15|24.79|25.16|24.8|25.13|24.77|27
1602171300000|2020-10-08 15:35:00|25.16|24.8|25.18|24.82|25.18|24.82|25.12|24.76|17
1602171600000|2020-10-08 15:40:00|25.19|24.83|25.19|24.83|25.2|24.84|25.17|24.81|21
1602171900000|2020-10-08 15:45:00|25.2|24.84|25.17|24.81|25.22|24.86|25.15|24.79|33
1602172200000|2020-10-08 15:50:00|25.18|24.82|25.17|24.81|25.23|24.87|25.16|24.8|17
1602172500000|2020-10-08 15:55:00|25.18|24.82|25.24|24.88|25.24|24.88|25.18|24.82|21
1602172800000|2020-10-08 16:00:00|25.25|24.89|25.28|24.92|25.34|24.98|25.25|24.89|76
1602173100000|2020-10-08 16:05:00|25.29|24.93|25.22|24.86|25.29|24.93|25.22|24.86|63
1602173400000|2020-10-08 16:10:00|25.2|24.84|25.16|24.8|25.21|24.85|25.16|24.8|30
1602173700000|2020-10-08 16:15:00|25.17|24.81|25.18|24.82|25.22|24.86|25.17|24.81|31
1602174000000|2020-10-08 16:20:00|25.17|24.81|25.2|24.84|25.21|24.85|25.17|24.81|14
1602174300000|2020-10-08 16:25:00|25.21|24.85|25.26|24.9|25.28|24.92|25.2|24.84|52
1602174600000|2020-10-08 16:30:00|25.27|24.91|25.3|24.94|25.3|24.94|25.27|24.91|28
1602174900000|2020-10-08 16:35:00|25.29|24.93|25.25|24.89|25.3|24.94|25.24|24.88|45
1602175200000|2020-10-08 16:40:00|25.24|24.88|25.21|24.85|25.25|24.89|25.21|24.85|13
1602175500000|2020-10-08 16:45:00|25.2|24.84|25.24|24.88|25.24|24.88|25.2|24.84|25
1602175800000|2020-10-08 16:50:00|25.23|24.87|25.19|24.83|25.23|24.87|25.17|24.81|55
1602176100000|2020-10-08 16:55:00|25.18|24.82|25.17|24.81|25.19|24.83|25.15|24.79|18
1602176400000|2020-10-08 17:00:00|25.18|24.82|25.17|24.81|25.2|24.84|25.15|24.79|38
1602176700000|2020-10-08 17:05:00|25.18|24.82|25.16|24.8|25.19|24.83|25.16|24.8|23
1602177000000|2020-10-08 17:10:00|25.17|24.81|25.24|24.88|25.24|24.88|25.17|24.81|25
1602177300000|2020-10-08 17:15:00|25.23|24.87|25.27|24.91|25.28|24.92|25.23|24.87|37
1602177600000|2020-10-08 17:20:00|25.26|24.9|25.27|24.91|25.31|24.95|25.26|24.9|31
1602177900000|2020-10-08 17:25:00|25.26|24.9|25.17|24.81|25.27|24.91|25.16|24.8|54
1602178200000|2020-10-08 17:30:00|25.16|24.8|25.19|24.83|25.21|24.85|25.15|24.79|30
1602178500000|2020-10-08 17:35:00|25.18|24.82|25.19|24.83|25.2|24.84|25.16|24.8|22
1602178800000|2020-10-08 17:40:00|25.2|24.84|25.21|24.85|25.23|24.87|25.2|24.84|14
1602179100000|2020-10-08 17:45:00|25.23|24.87|25.22|24.86|25.24|24.88|25.22|24.86|30
1602179400000|2020-10-08 17:50:00|25.23|24.87|25.19|24.83|25.24|24.88|25.18|24.82|52
1602179700000|2020-10-08 17:55:00|25.2|24.84|25.24|24.88|25.24|24.88|25.18|24.82|33
1602180000000|2020-10-08 18:00:00|25.25|24.89|25.21|24.85|25.26|24.9|25.2|24.84|79
1602180300000|2020-10-08 18:05:00|25.22|24.86|25.22|24.86|25.25|24.89|25.19|24.83|47
1602180600000|2020-10-08 18:10:00|25.23|24.87|25.2|24.84|25.24|24.88|25.2|24.84|38
1602180900000|2020-10-08 18:15:00|25.22|24.86|25.22|24.86|25.23|24.87|25.19|24.83|19
1602181200000|2020-10-08 18:20:00|25.23|24.87|25.25|24.89|25.26|24.9|25.22|24.86|51
1602181500000|2020-10-08 18:25:00|25.26|24.9|25.2|24.84|25.27|24.91|25.2|24.84|53
1602181800000|2020-10-08 18:30:00|25.21|24.85|25.18|24.82|25.22|24.86|25.17|24.81|57
1602182100000|2020-10-08 18:35:00|25.17|24.81|25.21|24.85|25.22|24.86|25.17|24.81|29
1602182400000|2020-10-08 18:40:00|25.2|24.84|25.25|24.89|25.26|24.9|25.2|24.84|24
1602182700000|2020-10-08 18:45:00|25.26|24.9|25.27|24.91|25.27|24.91|25.25|24.89|24
1602183000000|2020-10-08 18:50:00|25.26|24.9|25.26|24.9|25.28|24.92|25.25|24.89|38
1602183300000|2020-10-08 18:55:00|25.27|24.91|25.29|24.93|25.3|24.94|25.25|24.89|25
1602183600000|2020-10-08 19:00:00|25.3|24.94|25.28|24.92|25.3|24.94|25.28|24.92|35
1602183900000|2020-10-08 19:05:00|25.29|24.93|25.28|24.92|25.3|24.94|25.27|24.91|20
1602184200000|2020-10-08 19:10:00|25.27|24.91|25.27|24.91|25.29|24.93|25.26|24.9|41
1602184500000|2020-10-08 19:15:00|25.28|24.92|25.27|24.91|25.28|24.92|25.26|24.9|18
1602184800000|2020-10-08 19:20:00|25.26|24.9|25.28|24.92|25.29|24.93|25.26|24.9|15
1602185100000|2020-10-08 19:25:00|25.29|24.93|25.3|24.94|25.32|24.96|25.28|24.92|38
1602185400000|2020-10-08 19:30:00|25.31|24.95|25.32|24.96|25.32|24.96|25.31|24.95|8
1602185700000|2020-10-08 19:35:00|25.31|24.95|25.33|24.97|25.34|24.98|25.31|24.95|10
1602186000000|2020-10-08 19:40:00|25.32|24.96|25.34|24.98|25.34|24.98|25.29|24.93|29
1602186300000|2020-10-08 19:45:00|25.33|24.97|25.34|24.98|25.34|24.98|25.33|24.97|10
1602186600000|2020-10-08 19:50:00|25.33|24.97|25.34|24.98|25.35|24.99|25.32|24.96|21
1602186900000|2020-10-08 19:55:00|25.33|24.97|25.34|24.98|25.34|24.98|25.33|24.97|8
1602187200000|2020-10-08 20:00:00|25.33|24.97|25.31|24.95|25.38|25.02|25.31|24.95|57
1602187500000|2020-10-08 20:05:00|25.32|24.96|25.24|24.88|25.33|24.97|25.24|24.88|43
1602187800000|2020-10-08 20:10:00|25.25|24.89|25.27|24.91|25.27|24.91|25.23|24.87|23
1602188100000|2020-10-08 20:15:00|25.26|24.9|25.36|25|25.36|25|25.26|24.9|27
1602188400000|2020-10-08 20:20:00|25.35|24.99|25.4|25.04|25.41|25.05|25.35|24.99|28
1602188700000|2020-10-08 20:25:00|25.41|25.05|25.45|25.09|25.45|25.09|25.41|25.05|11
1602189000000|2020-10-08 20:30:00|25.44|25.08|25.48|25.12|25.48|25.12|25.44|25.08|9
1602189300000|2020-10-08 20:35:00|25.47|25.11|25.48|25.12|25.48|25.12|25.47|25.11|14
1602189600000|2020-10-08 20:40:00|25.47|25.11|25.45|25.09|25.48|25.12|25.43|25.07|41
1602189900000|2020-10-08 20:45:00|25.43|25.07|25.46|25.1|25.47|25.11|25.43|25.07|27
1602190200000|2020-10-08 20:50:00|25.45|25.09|25.44|25.08|25.46|25.1|25.43|25.07|16
1602190500000|2020-10-08 20:55:00|25.43|25.07|25.38|25.02|25.45|25.09|25.37|25.01|26
1602190800000|2020-10-08 21:00:00|25.37|25.01|25.34|24.98|25.38|25.02|25.34|24.98|8
1602191100000|2020-10-08 21:05:00|25.33|24.97|25.34|24.98|25.34|24.98|25.33|24.97|2
1602191400000|2020-10-08 21:10:00|25.33|24.97|25.27|24.91|25.34|24.98|25.27|24.91|19
1602191700000|2020-10-08 21:15:00|25.28|24.92|25.34|24.98|25.34|24.98|25.28|24.92|13
1602192000000|2020-10-08 21:20:00|25.33|24.97|25.35|24.99|25.35|24.99|25.33|24.97|13
1602192300000|2020-10-08 21:25:00|25.34|24.98|25.35|24.99|25.35|24.99|25.33|24.97|4
1602192600000|2020-10-08 21:30:00|25.34|24.98|25.34|24.98|25.35|24.99|25.34|24.98|9
1602192900000|2020-10-08 21:35:00|25.35|24.99|25.37|25.01|25.37|25.01|25.34|24.98|13
1602193200000|2020-10-08 21:40:00|25.38|25.02|25.37|25.01|25.38|25.02|25.36|25|26
1602193500000|2020-10-08 21:45:00|25.36|25|25.36|25|25.37|25.01|25.35|24.99|49
1602193800000|2020-10-08 21:50:00|25.37|25.01|25.37|25.01|25.37|25.01|25.35|24.99|19
1602194100000|2020-10-08 21:55:00|25.36|25|25.34|24.98|25.37|25.01|25.34|24.98|31
1602194400000|2020-10-08 22:00:00|25.33|24.97|25.37|25.01|25.37|25.01|25.33|24.97|9
1602194700000|2020-10-08 22:05:00|25.38|25.02|25.37|25.01|25.39|25.03|25.32|24.96|24
1602195000000|2020-10-08 22:10:00|25.36|25|25.34|24.98|25.38|25.02|25.32|24.96|15
1602195300000|2020-10-08 22:15:00|25.35|24.99|25.32|24.96|25.36|25|25.31|24.95|37
1602195600000|2020-10-08 22:20:00|25.31|24.95|25.3|24.94|25.32|24.96|25.26|24.9|34
1602195900000|2020-10-08 22:25:00|25.29|24.93|25.28|24.92|25.31|24.95|25.28|24.92|16
1602196200000|2020-10-08 22:30:00|25.29|24.93|25.31|24.95|25.32|24.96|25.29|24.93|13
1602196500000|2020-10-08 22:35:00|25.3|24.94|25.32|24.96|25.32|24.96|25.3|24.94|7
1602196800000|2020-10-08 22:40:00|25.31|24.95|25.33|24.97|25.33|24.97|25.3|24.94|10
1602197100000|2020-10-08 22:45:00|25.34|24.98|25.34|24.98|25.35|24.99|25.31|24.95|13
1602197400000|2020-10-08 22:50:00|25.35|24.99|25.34|24.98|25.36|25|25.33|24.97|8
1602197700000|2020-10-08 22:55:00|25.35|24.99|25.34|24.98|25.36|25|25.32|24.96|16
1602198000000|2020-10-08 23:00:00|25.33|24.97|25.33|24.97|25.36|25|25.33|24.97|15
1602198300000|2020-10-08 23:05:00|25.34|24.98|25.34|24.98|25.35|24.99|25.33|24.97|7
1602198600000|2020-10-08 23:10:00|25.33|24.97|25.34|24.98|25.35|24.99|25.32|24.96|21
1602198900000|2020-10-08 23:15:00|25.35|24.99|25.31|24.95|25.35|24.99|25.31|24.95|19
1602199200000|2020-10-08 23:20:00|25.3|24.94|25.29|24.93|25.3|24.94|25.28|24.92|14
1602199500000|2020-10-08 23:25:00|25.3|24.94|25.29|24.93|25.31|24.95|25.29|24.93|20
1602199800000|2020-10-08 23:30:00|25.3|24.94|25.28|24.92|25.31|24.95|25.28|24.92|19
1602200100000|2020-10-08 23:35:00|25.29|24.93|25.3|24.94|25.31|24.95|25.29|24.93|6
1602200400000|2020-10-08 23:40:00|25.31|24.95|25.33|24.97|25.34|24.98|25.31|24.95|13
1602200700000|2020-10-08 23:45:00|25.32|24.96|25.3|24.94|25.32|24.96|25.3|24.94|12
1602201000000|2020-10-08 23:50:00|25.31|24.95|25.33|24.97|25.35|24.99|25.31|24.95|24
1602201300000|2020-10-08 23:55:00|25.34|24.98|25.33|24.97|25.36|25|25.32|24.96|37
1602201600000|2020-10-09 00:00:00|25.34|24.98|25.37|25.01|25.39|25.03|25.32|24.96|42
1602201900000|2020-10-09 00:05:00|25.38|25.02|25.36|25|25.38|25.02|25.34|24.98|33
1602202200000|2020-10-09 00:10:00|25.37|25.01|25.37|25.01|25.39|25.03|25.35|24.99|36
1602202500000|2020-10-09 00:15:00|25.36|25|25.35|24.99|25.39|25.03|25.34|24.98|24
1602202800000|2020-10-09 00:20:00|25.36|25|25.29|24.93|25.36|25|25.27|24.91|25
1602203100000|2020-10-09 00:25:00|25.3|24.94|25.26|24.9|25.3|24.94|25.24|24.88|36
1602203400000|2020-10-09 00:30:00|25.25|24.89|25.23|24.87|25.26|24.9|25.22|24.86|26
1602203700000|2020-10-09 00:35:00|25.22|24.86|25.23|24.87|25.24|24.88|25.21|24.85|38
1602204000000|2020-10-09 00:40:00|25.22|24.86|25.23|24.87|25.24|24.88|25.2|24.84|37
1602204300000|2020-10-09 00:45:00|25.22|24.86|25.23|24.87|25.24|24.88|25.21|24.85|24
1602204600000|2020-10-09 00:50:00|25.24|24.88|25.24|24.88|25.27|24.91|25.22|24.86|53
1602204900000|2020-10-09 00:55:00|25.26|24.9|25.24|24.88|25.26|24.9|25.22|24.86|72
1602205200000|2020-10-09 01:00:00|25.23|24.87|25.28|24.92|25.28|24.92|25.23|24.87|53
1602205500000|2020-10-09 01:05:00|25.27|24.91|25.26|24.9|25.28|24.92|25.26|24.9|26
1602205800000|2020-10-09 01:10:00|25.27|24.91|25.26|24.9|25.29|24.93|25.23|24.87|53
1602206100000|2020-10-09 01:15:00|25.27|24.91|25.29|24.93|25.29|24.93|25.24|24.88|35
1602206400000|2020-10-09 01:20:00|25.28|24.92|25.29|24.93|25.31|24.95|25.28|24.92|22
1602206700000|2020-10-09 01:25:00|25.3|24.94|25.32|24.96|25.32|24.96|25.29|24.93|15
1602207000000|2020-10-09 01:30:00|25.31|24.95|25.29|24.93|25.33|24.97|25.29|24.93|36
1602207300000|2020-10-09 01:35:00|25.3|24.94|25.34|24.98|25.35|24.99|25.3|24.94|27
1602207600000|2020-10-09 01:40:00|25.33|24.97|25.34|24.98|25.37|25.01|25.33|24.97|22
1602207900000|2020-10-09 01:45:00|25.35|24.99|25.37|25.01|25.38|25.02|25.35|24.99|21
1602208200000|2020-10-09 01:50:00|25.36|25|25.39|25.03|25.39|25.03|25.35|24.99|24
1602208500000|2020-10-09 01:55:00|25.4|25.04|25.4|25.04|25.4|25.04|25.38|25.02|13
1602208800000|2020-10-09 02:00:00|25.39|25.03|25.39|25.03|25.41|25.05|25.38|25.02|25
1602209100000|2020-10-09 02:05:00|25.4|25.04|25.4|25.04|25.41|25.05|25.38|25.02|29
1602209400000|2020-10-09 02:10:00|25.39|25.03|25.39|25.03|25.41|25.05|25.38|25.02|19
1602209700000|2020-10-09 02:15:00|25.38|25.02|25.39|25.03|25.41|25.05|25.38|25.02|18
1602210000000|2020-10-09 02:20:00|25.38|25.02|25.4|25.04|25.4|25.04|25.38|25.02|15
1602210300000|2020-10-09 02:25:00|25.39|25.03|25.38|25.02|25.39|25.03|25.36|25|18
1602210600000|2020-10-09 02:30:00|25.37|25.01|25.33|24.97|25.38|25.02|25.33|24.97|23
1602210900000|2020-10-09 02:35:00|25.34|24.98|25.33|24.97|25.35|24.99|25.32|24.96|20
1602211200000|2020-10-09 02:40:00|25.32|24.96|25.32|24.96|25.33|24.97|25.32|24.96|5
1602211500000|2020-10-09 02:45:00|25.33|24.97|25.32|24.96|25.33|24.97|25.32|24.96|8
1602211800000|2020-10-09 02:50:00|25.31|24.95|25.32|24.96|25.32|24.96|25.31|24.95|22
1602212100000|2020-10-09 02:55:00|25.33|24.97|25.32|24.96|25.33|24.97|25.31|24.95|22
1602212400000|2020-10-09 03:00:00|25.33|24.97|25.35|24.99|25.37|25.01|25.32|24.96|27
1602212700000|2020-10-09 03:05:00|25.34|24.98|25.35|24.99|25.38|25.02|25.34|24.98|16
1602213000000|2020-10-09 03:10:00|25.34|24.98|25.34|24.98|25.34|24.98|25.33|24.97|7
1602213300000|2020-10-09 03:15:00|25.35|24.99|25.34|24.98|25.35|24.99|25.33|24.97|20
1602213600000|2020-10-09 03:20:00|25.35|24.99|25.33|24.97|25.35|24.99|25.32|24.96|15
1602213900000|2020-10-09 03:25:00|25.32|24.96|25.32|24.96|25.33|24.97|25.31|24.95|13
1602214200000|2020-10-09 03:30:00|25.33|24.97|25.32|24.96|25.33|24.97|25.32|24.96|8
1602214500000|2020-10-09 03:35:00|25.33|24.97|25.33|24.97|25.33|24.97|25.32|24.96|3
1602214800000|2020-10-09 03:40:00|25.32|24.96|25.33|24.97|25.33|24.97|25.32|24.96|4
1602215100000|2020-10-09 03:45:00|25.34|24.98|25.36|25|25.36|25|25.33|24.97|13
1602215400000|2020-10-09 03:50:00|25.35|24.99|25.36|25|25.37|25.01|25.35|24.99|16
1602215700000|2020-10-09 03:55:00|25.35|24.99|25.34|24.98|25.36|25|25.33|24.97|20
1602216000000|2020-10-09 04:00:00|25.33|24.97|25.34|24.98|25.35|24.99|25.32|24.96|8
1602216300000|2020-10-09 04:05:00|25.33|24.97|25.32|24.96|25.33|24.97|25.32|24.96|12
1602216600000|2020-10-09 04:10:00|25.33|24.97|25.33|24.97|25.33|24.97|25.32|24.96|9
1602216900000|2020-10-09 04:15:00|25.32|24.96|25.33|24.97|25.34|24.98|25.32|24.96|22
1602217200000|2020-10-09 04:20:00|25.32|24.96|25.32|24.96|25.33|24.97|25.32|24.96|11
1602217500000|2020-10-09 04:25:00|25.31|24.95|25.32|24.96|25.32|24.96|25.31|24.95|2
1602217800000|2020-10-09 04:30:00|25.31|24.95|25.3|24.94|25.32|24.96|25.28|24.92|24
1602218100000|2020-10-09 04:35:00|25.29|24.93|25.31|24.95|25.31|24.95|25.29|24.93|23
1602218400000|2020-10-09 04:40:00|25.3|24.94|25.3|24.94|25.31|24.95|25.3|24.94|11
1602218700000|2020-10-09 04:45:00|25.29|24.93|25.3|24.94|25.31|24.95|25.29|24.93|16
1602219000000|2020-10-09 04:50:00|25.29|24.93|25.3|24.94|25.3|24.94|25.29|24.93|2
1602219300000|2020-10-09 04:55:00|25.29|24.93|25.28|24.92|25.3|24.94|25.28|24.92|10
1602219600000|2020-10-09 05:00:00|25.29|24.93|25.28|24.92|25.29|24.93|25.28|24.92|8
1602219900000|2020-10-09 05:05:00|25.29|24.93|25.28|24.92|25.3|24.94|25.28|24.92|18
1602220200000|2020-10-09 05:10:00|25.29|24.93|25.27|24.91|25.29|24.93|25.27|24.91|7
1602220500000|2020-10-09 05:15:00|25.28|24.92|25.3|24.94|25.31|24.95|25.28|24.92|17
1602220800000|2020-10-09 05:20:00|25.29|24.93|25.32|24.96|25.32|24.96|25.29|24.93|26
1602221100000|2020-10-09 05:25:00|25.31|24.95|25.32|24.96|25.33|24.97|25.31|24.95|30
1602221400000|2020-10-09 05:30:00|25.31|24.95|25.31|24.95|25.33|24.97|25.31|24.95|31
1602221700000|2020-10-09 05:35:00|25.32|24.96|25.31|24.95|25.32|24.96|25.29|24.93|10
1602222000000|2020-10-09 05:40:00|25.3|24.94|25.3|24.94|25.31|24.95|25.3|24.94|11
1602222300000|2020-10-09 05:45:00|25.29|24.93|25.28|24.92|25.3|24.94|25.28|24.92|4
1602222600000|2020-10-09 05:50:00|25.27|24.91|25.27|24.91|25.28|24.92|25.27|24.91|13
1602222900000|2020-10-09 05:55:00|25.26|24.9|25.26|24.9|25.27|24.91|25.26|24.9|11
1602223200000|2020-10-09 06:00:00|25.25|24.89|25.22|24.86|25.26|24.9|25.2|24.84|68
1602223500000|2020-10-09 06:05:00|25.23|24.87|25.21|24.85|25.23|24.87|25.2|24.84|23
1602223800000|2020-10-09 06:10:00|25.22|24.86|25.18|24.82|25.22|24.86|25.16|24.8|28
1602224100000|2020-10-09 06:15:00|25.19|24.83|25.2|24.84|25.2|24.84|25.16|24.8|11
1602224400000|2020-10-09 06:20:00|25.21|24.85|25.19|24.83|25.21|24.85|25.18|24.82|15
1602224700000|2020-10-09 06:25:00|25.18|24.82|25.18|24.82|25.19|24.83|25.17|24.81|17
1602225000000|2020-10-09 06:30:00|25.17|24.81|25.18|24.82|25.19|24.83|25.17|24.81|12
1602225300000|2020-10-09 06:35:00|25.17|24.81|25.18|24.82|25.18|24.82|25.16|24.8|20
1602225600000|2020-10-09 06:40:00|25.17|24.81|25.17|24.81|25.18|24.82|25.16|24.8|13
1602225900000|2020-10-09 06:45:00|25.18|24.82|25.17|24.81|25.18|24.82|25.17|24.81|14
1602226200000|2020-10-09 06:50:00|25.18|24.82|25.18|24.82|25.18|24.82|25.16|24.8|31
1602226500000|2020-10-09 06:55:00|25.17|24.81|25.15|24.79|25.17|24.81|25.15|24.79|7
1602226800000|2020-10-09 07:00:00|25.16|24.8|25.18|24.82|25.19|24.83|25.15|24.79|23
1602227100000|2020-10-09 07:05:00|25.17|24.81|25.2|24.84|25.22|24.86|25.17|24.81|20
1602227400000|2020-10-09 07:10:00|25.21|24.85|25.2|24.84|25.21|24.85|25.19|24.83|16
1602227700000|2020-10-09 07:15:00|25.19|24.83|25.2|24.84|25.2|24.84|25.19|24.83|2
1602228000000|2020-10-09 07:20:00|25.19|24.83|25.2|24.84|25.2|24.84|25.19|24.83|12
1602228300000|2020-10-09 07:25:00|25.19|24.83|25.22|24.86|25.22|24.86|25.19|24.83|18
1602228600000|2020-10-09 07:30:00|25.21|24.85|25.21|24.85|25.24|24.88|25.2|24.84|25
1602228900000|2020-10-09 07:35:00|25.22|24.86|25.21|24.85|25.22|24.86|25.19|24.83|8
1602229200000|2020-10-09 07:40:00|25.2|24.84|25.22|24.86|25.22|24.86|25.2|24.84|15
1602229500000|2020-10-09 07:45:00|25.21|24.85|25.21|24.85|25.22|24.86|25.2|24.84|7
1602229800000|2020-10-09 07:50:00|25.2|24.84|25.21|24.85|25.22|24.86|25.2|24.84|4
1602230100000|2020-10-09 07:55:00|25.22|24.86|25.21|24.85|25.22|24.86|25.2|24.84|22
1602230400000|2020-10-09 08:00:00|25.2|24.84|25.2|24.84|25.21|24.85|25.18|24.82|19
1602230700000|2020-10-09 08:05:00|25.19|24.83|25.18|24.82|25.19|24.83|25.18|24.82|10
1602231000000|2020-10-09 08:10:00|25.19|24.83|25.18|24.82|25.19|24.83|25.18|24.82|6
1602231300000|2020-10-09 08:15:00|25.19|24.83|25.19|24.83|25.2|24.84|25.18|24.82|27
1602231600000|2020-10-09 08:20:00|25.2|24.84|25.19|24.83|25.2|24.84|25.18|24.82|18
1602231900000|2020-10-09 08:25:00|25.18|24.82|25.2|24.84|25.21|24.85|25.18|24.82|34
1602232200000|2020-10-09 08:30:00|25.19|24.83|25.21|24.85|25.21|24.85|25.19|24.83|19
1602232500000|2020-10-09 08:35:00|25.2|24.84|25.2|24.84|25.21|24.85|25.19|24.83|17
1602232800000|2020-10-09 08:40:00|25.19|24.83|25.21|24.85|25.22|24.86|25.19|24.83|13
1602233100000|2020-10-09 08:45:00|25.22|24.86|25.22|24.86|25.23|24.87|25.21|24.85|13
1602233400000|2020-10-09 08:50:00|25.21|24.85|25.23|24.87|25.23|24.87|25.21|24.85|9
1602233700000|2020-10-09 08:55:00|25.24|24.88|25.25|24.89|25.25|24.89|25.23|24.87|8
1602234000000|2020-10-09 09:00:00|25.24|24.88|25.28|24.92|25.28|24.92|25.24|24.88|11
1602234300000|2020-10-09 09:05:00|25.27|24.91|25.29|24.93|25.29|24.93|25.27|24.91|3
1602234600000|2020-10-09 09:10:00|25.3|24.94|25.32|24.96|25.32|24.96|25.29|24.93|13
1602234900000|2020-10-09 09:15:00|25.33|24.97|25.29|24.93|25.34|24.98|25.29|24.93|21
1602235200000|2020-10-09 09:20:00|25.28|24.92|25.27|24.91|25.28|24.92|25.26|24.9|18
1602235500000|2020-10-09 09:25:00|25.26|24.9|25.28|24.92|25.28|24.92|25.26|24.9|17
1602235800000|2020-10-09 09:30:00|25.27|24.91|25.26|24.9|25.27|24.91|25.26|24.9|8
1602236100000|2020-10-09 09:35:00|25.27|24.91|25.27|24.91|25.28|24.92|25.26|24.9|9
1602236400000|2020-10-09 09:40:00|25.28|24.92|25.28|24.92|25.29|24.93|25.27|24.91|27
1602236700000|2020-10-09 09:45:00|25.27|24.91|25.28|24.92|25.29|24.93|25.27|24.91|7
1602237000000|2020-10-09 09:50:00|25.29|24.93|25.29|24.93|25.3|24.94|25.28|24.92|17
1602237300000|2020-10-09 09:55:00|25.3|24.94|25.3|24.94|25.3|24.94|25.28|24.92|9
1602237600000|2020-10-09 10:00:00|25.29|24.93|25.29|24.93|25.29|24.93|25.28|24.92|15
1602237900000|2020-10-09 10:05:00|25.28|24.92|25.29|24.93|25.29|24.93|25.28|24.92|8
1602238200000|2020-10-09 10:10:00|25.3|24.94|25.39|25.03|25.4|25.04|25.29|24.93|28
1602238500000|2020-10-09 10:15:00|25.4|25.04|25.38|25.02|25.4|25.04|25.37|25.01|17
1602238800000|2020-10-09 10:20:00|25.39|25.03|25.47|25.11|25.48|25.12|25.38|25.02|30
1602239100000|2020-10-09 10:25:00|25.48|25.12|25.53|25.17|25.53|25.17|25.48|25.12|28
1602239400000|2020-10-09 10:30:00|25.52|25.16|25.57|25.21|25.58|25.22|25.52|25.16|30
1602239700000|2020-10-09 10:35:00|25.56|25.2|25.61|25.25|25.64|25.28|25.56|25.2|48
1602240000000|2020-10-09 10:40:00|25.62|25.26|25.58|25.22|25.69|25.33|25.55|25.19|98
1602240300000|2020-10-09 10:45:00|25.59|25.23|25.56|25.2|25.61|25.25|25.54|25.18|48
1602240600000|2020-10-09 10:50:00|25.57|25.21|25.59|25.23|25.59|25.23|25.55|25.19|24
1602240900000|2020-10-09 10:55:00|25.58|25.22|25.59|25.23|25.61|25.25|25.58|25.22|26
1602241200000|2020-10-09 11:00:00|25.6|25.24|25.69|25.33|25.69|25.33|25.58|25.22|66
1602241500000|2020-10-09 11:05:00|25.7|25.34|25.71|25.35|25.76|25.4|25.68|25.32|51
1602241800000|2020-10-09 11:10:00|25.72|25.36|25.78|25.42|25.78|25.42|25.7|25.34|37
1602242100000|2020-10-09 11:15:00|25.79|25.43|25.84|25.48|25.85|25.49|25.79|25.43|48
1602242400000|2020-10-09 11:20:00|25.83|25.47|25.84|25.48|25.85|25.49|25.81|25.45|61
1602242700000|2020-10-09 11:25:00|25.85|25.49|25.73|25.37|25.85|25.49|25.71|25.35|85
1602243000000|2020-10-09 11:30:00|25.74|25.38|25.73|25.37|25.74|25.38|25.7|25.34|60
1602243300000|2020-10-09 11:35:00|25.72|25.36|25.76|25.4|25.76|25.4|25.72|25.36|27
1602243600000|2020-10-09 11:40:00|25.75|25.39|25.78|25.42|25.79|25.43|25.75|25.39|10
1602243900000|2020-10-09 11:45:00|25.79|25.43|25.74|25.38|25.79|25.43|25.71|25.35|48
1602244200000|2020-10-09 11:50:00|25.73|25.37|25.74|25.38|25.75|25.39|25.72|25.36|27
1602244500000|2020-10-09 11:55:00|25.75|25.39|25.73|25.37|25.75|25.39|25.73|25.37|23
1602244800000|2020-10-09 12:00:00|25.74|25.38|25.74|25.38|25.75|25.39|25.71|25.35|29
1602245100000|2020-10-09 12:05:00|25.73|25.37|25.68|25.32|25.73|25.37|25.65|25.29|38
1602245400000|2020-10-09 12:10:00|25.67|25.31|25.64|25.28|25.67|25.31|25.63|25.27|15
1602245700000|2020-10-09 12:15:00|25.65|25.29|25.65|25.29|25.66|25.3|25.64|25.28|11
1602246000000|2020-10-09 12:20:00|25.64|25.28|25.65|25.29|25.66|25.3|25.64|25.28|18
1602246300000|2020-10-09 12:25:00|25.64|25.28|25.67|25.31|25.68|25.32|25.64|25.28|14
1602246600000|2020-10-09 12:30:00|25.66|25.3|25.66|25.3|25.67|25.31|25.65|25.29|17
1602246900000|2020-10-09 12:35:00|25.65|25.29|25.67|25.31|25.67|25.31|25.65|25.29|11
1602247200000|2020-10-09 12:40:00|25.66|25.3|25.65|25.29|25.66|25.3|25.65|25.29|4
1602247500000|2020-10-09 12:45:00|25.64|25.28|25.65|25.29|25.66|25.3|25.64|25.28|18
1602247800000|2020-10-09 12:50:00|25.64|25.28|25.57|25.21|25.65|25.29|25.57|25.21|37
1602248100000|2020-10-09 12:55:00|25.56|25.2|25.57|25.21|25.58|25.22|25.55|25.19|16
1602248400000|2020-10-09 13:00:00|25.58|25.22|25.61|25.25|25.61|25.25|25.56|25.2|23
1602248700000|2020-10-09 13:05:00|25.6|25.24|25.6|25.24|25.63|25.27|25.6|25.24|11
1602249000000|2020-10-09 13:10:00|25.61|25.25|25.59|25.23|25.62|25.26|25.58|25.22|27
1602249300000|2020-10-09 13:15:00|25.58|25.22|25.57|25.21|25.59|25.23|25.55|25.19|32
1602249600000|2020-10-09 13:20:00|25.56|25.2|25.56|25.2|25.57|25.21|25.55|25.19|21
1602249900000|2020-10-09 13:25:00|25.57|25.21|25.56|25.2|25.57|25.21|25.55|25.19|30
1602250200000|2020-10-09 13:30:00|25.55|25.19|25.54|25.18|25.56|25.2|25.53|25.17|24
1602250500000|2020-10-09 13:35:00|25.53|25.17|25.52|25.16|25.54|25.18|25.52|25.16|12
1602250800000|2020-10-09 13:40:00|25.53|25.17|25.52|25.16|25.54|25.18|25.51|25.15|15
1602251100000|2020-10-09 13:45:00|25.53|25.17|25.57|25.21|25.57|25.21|25.51|25.15|33
1602251400000|2020-10-09 13:50:00|25.56|25.2|25.57|25.21|25.58|25.22|25.56|25.2|26
1602251700000|2020-10-09 13:55:00|25.58|25.22|25.56|25.2|25.58|25.22|25.54|25.18|26
1602252000000|2020-10-09 14:00:00|25.57|25.21|25.62|25.26|25.62|25.26|25.57|25.21|18
1602252300000|2020-10-09 14:05:00|25.61|25.25|25.59|25.23|25.62|25.26|25.58|25.22|26
1602252600000|2020-10-09 14:10:00|25.58|25.22|25.56|25.2|25.59|25.23|25.55|25.19|10
1602252900000|2020-10-09 14:15:00|25.57|25.21|25.5|25.14|25.57|25.21|25.5|25.14|35
1602253200000|2020-10-09 14:20:00|25.49|25.13|25.42|25.06|25.5|25.14|25.38|25.02|48
1602253500000|2020-10-09 14:25:00|25.43|25.07|25.26|24.9|25.43|25.07|25.19|24.83|84
1602253800000|2020-10-09 14:30:00|25.27|24.91|25.24|24.88|25.27|24.91|25.19|24.83|71
1602254100000|2020-10-09 14:35:00|25.25|24.89|25.33|24.97|25.34|24.98|25.25|24.89|27
1602254400000|2020-10-09 14:40:00|25.34|24.98|25.37|25.01|25.37|25.01|25.33|24.97|13
1602254700000|2020-10-09 14:45:00|25.38|25.02|25.43|25.07|25.43|25.07|25.38|25.02|16
1602255000000|2020-10-09 14:50:00|25.42|25.06|25.37|25.01|25.43|25.07|25.36|25|16
1602255300000|2020-10-09 14:55:00|25.36|25|25.4|25.04|25.4|25.04|25.36|25|11
1602255600000|2020-10-09 15:00:00|25.41|25.05|25.39|25.03|25.41|25.05|25.38|25.02|19
1602255900000|2020-10-09 15:05:00|25.38|25.02|25.28|24.92|25.39|25.03|25.26|24.9|48
1602256200000|2020-10-09 15:10:00|25.29|24.93|25.33|24.97|25.34|24.98|25.28|24.92|19
1602256500000|2020-10-09 15:15:00|25.32|24.96|25.33|24.97|25.33|24.97|25.31|24.95|10
1602256800000|2020-10-09 15:20:00|25.32|24.96|25.3|24.94|25.33|24.97|25.28|24.92|11
1602257100000|2020-10-09 15:25:00|25.31|24.95|25.33|24.97|25.33|24.97|25.31|24.95|3
1602257400000|2020-10-09 15:30:00|25.34|24.98|25.38|25.02|25.39|25.03|25.33|24.97|13
1602257700000|2020-10-09 15:35:00|25.39|25.03|25.38|25.02|25.4|25.04|25.35|24.99|26
1602258000000|2020-10-09 15:40:00|25.37|25.01|25.38|25.02|25.39|25.03|25.36|25|50
1602258300000|2020-10-09 15:45:00|25.39|25.03|25.4|25.04|25.4|25.04|25.38|25.02|16
1602258600000|2020-10-09 15:50:00|25.41|25.05|25.43|25.07|25.43|25.07|25.4|25.04|15
1602258900000|2020-10-09 15:55:00|25.42|25.06|25.44|25.08|25.44|25.08|25.42|25.06|9
1602259200000|2020-10-09 16:00:00|25.45|25.09|25.35|24.99|25.45|25.09|25.35|24.99|49
1602259500000|2020-10-09 16:05:00|25.34|24.98|25.32|24.96|25.35|24.99|25.31|24.95|13
1602259800000|2020-10-09 16:10:00|25.33|24.97|25.34|24.98|25.35|24.99|25.32|24.96|20
1602260100000|2020-10-09 16:15:00|25.33|24.97|25.33|24.97|25.34|24.98|25.32|24.96|25
1602260400000|2020-10-09 16:20:00|25.34|24.98|25.31|24.95|25.35|24.99|25.26|24.9|48
1602260700000|2020-10-09 16:25:00|25.32|24.96|25.29|24.93|25.32|24.96|25.28|24.92|15
1602261000000|2020-10-09 16:30:00|25.28|24.92|25.3|24.94|25.31|24.95|25.28|24.92|9
1602261300000|2020-10-09 16:35:00|25.31|24.95|25.3|24.94|25.31|24.95|25.29|24.93|8
1602261600000|2020-10-09 16:40:00|25.29|24.93|25.28|24.92|25.31|24.95|25.28|24.92|14
1602261900000|2020-10-09 16:45:00|25.29|24.93|25.28|24.92|25.29|24.93|25.28|24.92|10
1602262200000|2020-10-09 16:50:00|25.29|24.93|25.29|24.93|25.29|24.93|25.28|24.92|7
1602262500000|2020-10-09 16:55:00|25.28|24.92|25.29|24.93|25.29|24.93|25.28|24.92|4
1602262800000|2020-10-09 17:00:00|25.3|24.94|25.29|24.93|25.3|24.94|25.29|24.93|14
1602263100000|2020-10-09 17:05:00|25.28|24.92|25.31|24.95|25.31|24.95|25.28|24.92|6
1602263400000|2020-10-09 17:10:00|25.32|24.96|25.31|24.95|25.33|24.97|25.31|24.95|4
1602263700000|2020-10-09 17:15:00|25.32|24.96|25.33|24.97|25.33|24.97|25.31|24.95|10
1602264000000|2020-10-09 17:20:00|25.31|24.95|25.32|24.96|25.32|24.96|25.31|24.95|2
1602264300000|2020-10-09 17:25:00|25.33|24.97|25.32|24.96|25.33|24.97|25.32|24.96|10
1602264600000|2020-10-09 17:30:00|25.31|24.95|25.28|24.92|25.31|24.95|25.28|24.92|4
1602264900000|2020-10-09 17:35:00|25.29|24.93|25.3|24.94|25.3|24.94|25.29|24.93|2
1602265200000|2020-10-09 17:40:00|25.31|24.95|25.31|24.95|25.31|24.95|25.31|24.95|1
1602265500000|2020-10-09 17:45:00|25.32|24.96|25.34|24.98|25.34|24.98|25.31|24.95|17
1602265800000|2020-10-09 17:50:00|25.32|24.96|25.34|24.98|25.34|24.98|25.32|24.96|2
1602266100000|2020-10-09 17:55:00|25.33|24.97|25.34|24.98|25.34|24.98|25.33|24.97|4
1602266400000|2020-10-09 18:00:00|25.33|24.97|25.33|24.97|25.34|24.98|25.32|24.96|5
1602266700000|2020-10-09 18:05:00|25.32|24.96|25.27|24.91|25.32|24.96|25.27|24.91|16
1602267000000|2020-10-09 18:10:00|25.26|24.9|25.26|24.9|25.26|24.9|25.25|24.89|3
1602267300000|2020-10-09 18:15:00|25.25|24.89|25.23|24.87|25.26|24.9|25.23|24.87|17
1602267600000|2020-10-09 18:20:00|25.24|24.88|25.23|24.87|25.25|24.89|25.23|24.87|6
1602267900000|2020-10-09 18:25:00|25.24|24.88|25.23|24.87|25.25|24.89|25.23|24.87|18
1602268200000|2020-10-09 18:30:00|25.24|24.88|25.26|24.9|25.26|24.9|25.23|24.87|15
1602268500000|2020-10-09 18:35:00|25.25|24.89|25.22|24.86|25.26|24.9|25.22|24.86|13
1602268800000|2020-10-09 18:40:00|25.23|24.87|25.23|24.87|25.23|24.87|25.22|24.86|19
1602269100000|2020-10-09 18:45:00|25.22|24.86|25.22|24.86|25.23|24.87|25.22|24.86|5
1602269400000|2020-10-09 18:50:00|25.21|24.85|25.21|24.85|25.23|24.87|25.21|24.85|13
1602269700000|2020-10-09 18:55:00|25.22|24.86|25.22|24.86|25.22|24.86|25.21|24.85|9
1602270000000|2020-10-09 19:00:00|25.23|24.87|25.22|24.86|25.24|24.88|25.22|24.86|12
1602270300000|2020-10-09 19:05:00|25.21|24.85|25.2|24.84|25.22|24.86|25.18|24.82|20
1602270600000|2020-10-09 19:10:00|25.19|24.83|25.24|24.88|25.24|24.88|25.19|24.83|12
1602270900000|2020-10-09 19:15:00|25.23|24.87|25.25|24.89|25.25|24.89|25.22|24.86|13
1602271200000|2020-10-09 19:20:00|25.26|24.9|25.25|24.89|25.27|24.91|25.25|24.89|10
1602271500000|2020-10-09 19:25:00|25.26|24.9|25.25|24.89|25.26|24.9|25.25|24.89|6
1602271800000|2020-10-09 19:30:00|25.26|24.9|25.24|24.88|25.26|24.9|25.24|24.88|5
1602272100000|2020-10-09 19:35:00|25.25|24.89|25.23|24.87|25.25|24.89|25.23|24.87|8
1602272400000|2020-10-09 19:40:00|25.24|24.88|25.23|24.87|25.24|24.88|25.22|24.86|6
1602272700000|2020-10-09 19:45:00|25.22|24.86|25.22|24.86|25.23|24.87|25.21|24.85|9
1602273000000|2020-10-09 19:50:00|25.23|24.87|25.23|24.87|25.23|24.87|25.22|24.86|13
1602273300000|2020-10-09 19:55:00|25.24|24.88|25.24|24.88|25.25|24.89|25.24|24.88|3
1602273600000|2020-10-09 20:00:00|25.25|24.89|25.29|24.93|25.29|24.93|25.25|24.89|11
1602273900000|2020-10-09 20:05:00|25.3|24.94|25.28|24.92|25.3|24.94|25.28|24.92|7
1602274200000|2020-10-09 20:10:00|25.29|24.93|25.28|24.92|25.29|24.93|25.27|24.91|18
1602274500000|2020-10-09 20:15:00|25.29|24.93|25.27|24.91|25.29|24.93|25.25|24.89|57
1602274800000|2020-10-09 20:20:00|25.28|24.92|25.28|24.92|25.29|24.93|25.27|24.91|9
1602275100000|2020-10-09 20:25:00|25.29|24.93|25.29|24.93|25.31|24.95|25.28|24.92|17
1602275400000|2020-10-09 20:30:00|25.3|24.94|25.29|24.93|25.3|24.94|25.28|24.92|8
1602275700000|2020-10-09 20:35:00|25.28|24.92|25.29|24.93|25.3|24.94|25.28|24.92|8
1602276000000|2020-10-09 20:40:00|25.3|24.94|25.28|24.92|25.3|24.94|25.28|24.92|11
1602276300000|2020-10-09 20:45:00|25.27|24.91|25.27|24.91|25.28|24.92|25.25|24.89|13
1602276600000|2020-10-09 20:50:00|25.26|24.9|25.27|24.91|25.28|24.92|25.25|24.89|18
1602276900000|2020-10-09 20:55:00|25.28|24.92|25.28|24.92|25.29|24.93|25.27|24.91|15
1602313200000|2020-10-10 07:00:00|25.8|25.44|25.82|25.46|25.82|25.46|25.8|25.44|11
1602313500000|2020-10-10 07:05:00|25.83|25.47|25.81|25.45|25.83|25.47|25.81|25.45|29
1602313800000|2020-10-10 07:10:00|25.82|25.46|25.84|25.48|25.84|25.48|25.82|25.46|17
1602314100000|2020-10-10 07:15:00|25.83|25.47|25.83|25.47|25.84|25.48|25.83|25.47|9
1602314400000|2020-10-10 07:20:00|25.84|25.48|25.83|25.47|25.84|25.48|25.82|25.46|4
1602314700000|2020-10-10 07:25:00|25.82|25.46|25.83|25.47|25.83|25.47|25.82|25.46|16
1602315000000|2020-10-10 07:30:00|25.82|25.46|25.83|25.47|25.83|25.47|25.82|25.46|4
1602315300000|2020-10-10 07:35:00|25.82|25.46|25.82|25.46|25.83|25.47|25.82|25.46|9
1602315600000|2020-10-10 07:40:00|25.81|25.45|25.82|25.46|25.82|25.46|25.81|25.45|2
1602315900000|2020-10-10 07:45:00|25.83|25.47|25.84|25.48|25.84|25.48|25.83|25.47|2
1602316200000|2020-10-10 07:50:00|25.85|25.49|25.84|25.48|25.85|25.49|25.83|25.47|6
1602316500000|2020-10-10 07:55:00|25.85|25.49|25.84|25.48|25.85|25.49|25.83|25.47|24
1602316800000|2020-10-10 08:00:00|25.85|25.49|25.82|25.46|25.85|25.49|25.82|25.46|34
1602317100000|2020-10-10 08:05:00|25.83|25.47|25.79|25.43|25.83|25.47|25.79|25.43|47
1602317400000|2020-10-10 08:10:00|25.8|25.44|25.79|25.43|25.8|25.44|25.78|25.42|50
1602317700000|2020-10-10 08:15:00|25.8|25.44|25.8|25.44|25.8|25.44|25.78|25.42|55
1602318000000|2020-10-10 08:20:00|25.79|25.43|25.81|25.45|25.82|25.46|25.79|25.43|55
1602318300000|2020-10-10 08:25:00|25.82|25.46|25.82|25.46|25.83|25.47|25.81|25.45|37
1602318600000|2020-10-10 08:30:00|25.81|25.45|25.81|25.45|25.82|25.46|25.81|25.45|25
1602318900000|2020-10-10 08:35:00|25.82|25.46|25.81|25.45|25.82|25.46|25.8|25.44|10
1602319200000|2020-10-10 08:40:00|25.82|25.46|25.82|25.46|25.82|25.46|25.81|25.45|15
1602319500000|2020-10-10 08:45:00|25.83|25.47|25.84|25.48|25.84|25.48|25.82|25.46|14
1602319800000|2020-10-10 08:50:00|25.83|25.47|25.83|25.47|25.84|25.48|25.83|25.47|39
1602320100000|2020-10-10 08:55:00|25.84|25.48|25.85|25.49|25.85|25.49|25.83|25.47|14
1602320400000|2020-10-10 09:00:00|25.84|25.48|25.87|25.51|25.87|25.51|25.84|25.48|14
1602320700000|2020-10-10 09:05:00|25.86|25.5|25.86|25.5|25.87|25.51|25.85|25.49|23
1602321000000|2020-10-10 09:10:00|25.87|25.51|25.86|25.5|25.87|25.51|25.86|25.5|2
1602321300000|2020-10-10 09:15:00|25.85|25.49|25.86|25.5|25.86|25.5|25.84|25.48|10
1602321600000|2020-10-10 09:20:00|25.85|25.49|25.85|25.49|25.86|25.5|25.84|25.48|9
1602321900000|2020-10-10 09:25:00|25.84|25.48|25.81|25.45|25.85|25.49|25.81|25.45|34
1602322200000|2020-10-10 09:30:00|25.8|25.44|25.82|25.46|25.83|25.47|25.8|25.44|23
1602322500000|2020-10-10 09:35:00|25.83|25.47|25.83|25.47|25.83|25.47|25.82|25.46|17
1602322800000|2020-10-10 09:40:00|25.82|25.46|25.82|25.46|25.83|25.47|25.81|25.45|13
1602323100000|2020-10-10 09:45:00|25.81|25.45|25.68|25.32|25.81|25.45|25.67|25.31|110
1602323400000|2020-10-10 09:50:00|25.69|25.33|25.68|25.32|25.71|25.35|25.66|25.3|40
1602323700000|2020-10-10 09:55:00|25.69|25.33|25.7|25.34|25.7|25.34|25.68|25.32|16
1602324000000|2020-10-10 10:00:00|25.69|25.33|25.72|25.36|25.73|25.37|25.69|25.33|34
1602324300000|2020-10-10 10:05:00|25.73|25.37|25.7|25.34|25.73|25.37|25.7|25.34|12
1602324600000|2020-10-10 10:10:00|25.69|25.33|25.59|25.23|25.7|25.34|25.58|25.22|51
1602324900000|2020-10-10 10:15:00|25.58|25.22|25.64|25.28|25.65|25.29|25.58|25.22|48
1602325200000|2020-10-10 10:20:00|25.65|25.29|25.67|25.31|25.7|25.34|25.64|25.28|35
1602325500000|2020-10-10 10:25:00|25.66|25.3|25.65|25.29|25.66|25.3|25.64|25.28|20
1602325800000|2020-10-10 10:30:00|25.64|25.28|25.66|25.3|25.66|25.3|25.64|25.28|7
1602326100000|2020-10-10 10:35:00|25.65|25.29|25.69|25.33|25.71|25.35|25.65|25.29|15
1602326400000|2020-10-10 10:40:00|25.68|25.32|25.69|25.33|25.69|25.33|25.68|25.32|6
1602326700000|2020-10-10 10:45:00|25.68|25.32|25.68|25.32|25.69|25.33|25.67|25.31|11
1602327000000|2020-10-10 10:50:00|25.67|25.31|25.67|25.31|25.67|25.31|25.66|25.3|3
1602327300000|2020-10-10 10:55:00|25.66|25.3|25.7|25.34|25.7|25.34|25.66|25.3|9
1602327600000|2020-10-10 11:00:00|25.69|25.33|25.71|25.35|25.72|25.36|25.69|25.33|23
1602327900000|2020-10-10 11:05:00|25.72|25.36|25.71|25.35|25.75|25.39|25.71|25.35|34
1602328200000|2020-10-10 11:10:00|25.72|25.36|25.71|25.35|25.72|25.36|25.7|25.34|26
1602328500000|2020-10-10 11:15:00|25.7|25.34|25.69|25.33|25.71|25.35|25.69|25.33|4
1602328800000|2020-10-10 11:20:00|25.7|25.34|25.7|25.34|25.7|25.34|25.68|25.32|20
1602329100000|2020-10-10 11:25:00|25.71|25.35|25.69|25.33|25.72|25.36|25.69|25.33|13
1602329400000|2020-10-10 11:30:00|25.7|25.34|25.7|25.34|25.72|25.36|25.7|25.34|7
1602329700000|2020-10-10 11:35:00|25.69|25.33|25.71|25.35|25.71|25.35|25.69|25.33|13
1602330000000|2020-10-10 11:40:00|25.7|25.34|25.71|25.35|25.71|25.35|25.7|25.34|18
1602330300000|2020-10-10 11:45:00|25.7|25.34|25.7|25.34|25.7|25.34|25.7|25.34|1
1602330600000|2020-10-10 11:50:00|25.71|25.35|25.74|25.38|25.74|25.38|25.71|25.35|12
1602330900000|2020-10-10 11:55:00|25.75|25.39|25.74|25.38|25.75|25.39|25.74|25.38|20
1602331200000|2020-10-10 12:00:00|25.75|25.39|25.77|25.41|25.77|25.41|25.74|25.38|11
1602331500000|2020-10-10 12:05:00|25.76|25.4|25.78|25.42|25.78|25.42|25.76|25.4|7
1602331800000|2020-10-10 12:10:00|25.77|25.41|25.76|25.4|25.77|25.41|25.76|25.4|8
1602332100000|2020-10-10 12:15:00|25.77|25.41|25.74|25.38|25.77|25.41|25.73|25.37|16
1602332400000|2020-10-10 12:20:00|25.73|25.37|25.68|25.32|25.73|25.37|25.67|25.31|38
1602332700000|2020-10-10 12:25:00|25.69|25.33|25.68|25.32|25.7|25.34|25.67|25.31|12
1602333000000|2020-10-10 12:30:00|25.67|25.31|25.66|25.3|25.68|25.32|25.66|25.3|10
1602333300000|2020-10-10 12:35:00|25.67|25.31|25.68|25.32|25.68|25.32|25.66|25.3|18
1602333600000|2020-10-10 12:40:00|25.69|25.33|25.74|25.38|25.76|25.4|25.68|25.32|32
1602333900000|2020-10-10 12:45:00|25.73|25.37|25.76|25.4|25.76|25.4|25.73|25.37|10
1602334200000|2020-10-10 12:50:00|25.75|25.39|25.75|25.39|25.76|25.4|25.74|25.38|5
1602334500000|2020-10-10 12:55:00|25.74|25.38|25.75|25.39|25.76|25.4|25.74|25.38|6
1602334800000|2020-10-10 13:00:00|25.76|25.4|25.78|25.42|25.78|25.42|25.75|25.39|13
1602335100000|2020-10-10 13:05:00|25.79|25.43|25.84|25.48|25.85|25.49|25.78|25.42|20
1602335400000|2020-10-10 13:10:00|25.85|25.49|25.85|25.49|25.85|25.49|25.82|25.46|21
1602335700000|2020-10-10 13:15:00|25.86|25.5|25.91|25.55|25.91|25.55|25.85|25.49|10
1602336000000|2020-10-10 13:20:00|25.92|25.56|25.94|25.58|25.94|25.58|25.92|25.56|13
1602336300000|2020-10-10 13:25:00|25.95|25.59|25.95|25.59|25.96|25.6|25.94|25.58|7
1602336600000|2020-10-10 13:30:00|25.96|25.6|25.98|25.62|25.98|25.62|25.96|25.6|11
1602336900000|2020-10-10 13:35:00|25.99|25.63|26.02|25.66|26.02|25.66|25.99|25.63|26
1602337200000|2020-10-10 13:40:00|26.01|25.65|26.15|25.79|26.19|25.83|26.01|25.65|41
1602337500000|2020-10-10 13:45:00|26.16|25.8|26.18|25.82|26.19|25.83|26.15|25.79|22
1602337800000|2020-10-10 13:50:00|26.19|25.83|26.09|25.73|26.21|25.85|26.07|25.71|59
1602338100000|2020-10-10 13:55:00|26.08|25.72|26.05|25.69|26.09|25.73|26.04|25.68|42
1602338400000|2020-10-10 14:00:00|26.06|25.7|25.98|25.62|26.07|25.71|25.91|25.55|38
1602338700000|2020-10-10 14:05:00|25.97|25.61|25.92|25.56|25.98|25.62|25.9|25.54|56
1602339000000|2020-10-10 14:10:00|25.91|25.55|25.92|25.56|25.93|25.57|25.91|25.55|18
1602339300000|2020-10-10 14:15:00|25.91|25.55|25.96|25.6|25.96|25.6|25.9|25.54|20
1602339600000|2020-10-10 14:20:00|25.95|25.59|25.92|25.56|25.96|25.6|25.92|25.56|12
1602339900000|2020-10-10 14:25:00|25.91|25.55|25.89|25.53|25.91|25.55|25.88|25.52|25
1602340200000|2020-10-10 14:30:00|25.9|25.54|25.91|25.55|25.91|25.55|25.89|25.53|8
1602340500000|2020-10-10 14:35:00|25.9|25.54|25.92|25.56|25.92|25.56|25.87|25.51|13
1602340800000|2020-10-10 14:40:00|25.91|25.55|25.94|25.58|25.94|25.58|25.91|25.55|10
1602341100000|2020-10-10 14:45:00|25.93|25.57|25.91|25.55|25.94|25.58|25.91|25.55|13
1602341400000|2020-10-10 14:50:00|25.92|25.56|25.91|25.55|25.93|25.57|25.9|25.54|16
1602341700000|2020-10-10 14:55:00|25.92|25.56|25.93|25.57|25.94|25.58|25.91|25.55|20
1602342000000|2020-10-10 15:00:00|25.94|25.58|25.97|25.61|25.97|25.61|25.94|25.58|16
1602342300000|2020-10-10 15:05:00|25.98|25.62|26.01|25.65|26.01|25.65|25.97|25.61|16
1602342600000|2020-10-10 15:10:00|26.02|25.66|26.04|25.68|26.05|25.69|26.02|25.66|19
1602342900000|2020-10-10 15:15:00|26.05|25.69|26.02|25.66|26.05|25.69|26.02|25.66|6
1602343200000|2020-10-10 15:20:00|26.01|25.65|25.99|25.63|26.02|25.66|25.99|25.63|11
1602343500000|2020-10-10 15:25:00|25.98|25.62|25.99|25.63|25.99|25.63|25.96|25.6|24
1602343800000|2020-10-10 15:30:00|26|25.64|26.1|25.74|26.1|25.74|26|25.64|35
1602344100000|2020-10-10 15:35:00|26.11|25.75|26.1|25.74|26.11|25.75|26.09|25.73|30
1602344400000|2020-10-10 15:40:00|26.09|25.73|26.11|25.75|26.12|25.76|26.09|25.73|11
1602344700000|2020-10-10 15:45:00|26.12|25.76|26.05|25.69|26.12|25.76|26.05|25.69|42
1602345000000|2020-10-10 15:50:00|26.04|25.68|26|25.64|26.05|25.69|25.98|25.62|61
1602345300000|2020-10-10 15:55:00|25.99|25.63|26|25.64|26|25.64|25.97|25.61|18
1602345600000|2020-10-10 16:00:00|25.99|25.63|25.93|25.57|26.01|25.65|25.93|25.57|29
1602345900000|2020-10-10 16:05:00|25.94|25.58|25.87|25.51|25.94|25.58|25.86|25.5|22
1602346200000|2020-10-10 16:10:00|25.88|25.52|25.78|25.42|25.91|25.55|25.78|25.42|37
1602346500000|2020-10-10 16:15:00|25.77|25.41|25.85|25.49|25.85|25.49|25.77|25.41|35
1602346800000|2020-10-10 16:20:00|25.84|25.48|25.83|25.47|25.86|25.5|25.83|25.47|22
1602347100000|2020-10-10 16:25:00|25.82|25.46|25.83|25.47|25.86|25.5|25.82|25.46|24
1602347400000|2020-10-10 16:30:00|25.82|25.46|25.83|25.47|25.85|25.49|25.81|25.45|20
1602347700000|2020-10-10 16:35:00|25.82|25.46|25.81|25.45|25.83|25.47|25.79|25.43|34
1602348000000|2020-10-10 16:40:00|25.82|25.46|25.83|25.47|25.84|25.48|25.8|25.44|16
1602348300000|2020-10-10 16:45:00|25.84|25.48|25.83|25.47|25.85|25.49|25.83|25.47|8
1602348600000|2020-10-10 16:50:00|25.82|25.46|25.81|25.45|25.82|25.46|25.79|25.43|19
1602348900000|2020-10-10 16:55:00|25.82|25.46|25.82|25.46|25.83|25.47|25.8|25.44|18
1602349200000|2020-10-10 17:00:00|25.81|25.45|25.81|25.45|25.82|25.46|25.81|25.45|3
1602349500000|2020-10-10 17:05:00|25.82|25.46|25.84|25.48|25.85|25.49|25.81|25.45|17
1602349800000|2020-10-10 17:10:00|25.85|25.49|25.87|25.51|25.87|25.51|25.85|25.49|5
1602350100000|2020-10-10 17:15:00|25.86|25.5|25.85|25.49|25.86|25.5|25.85|25.49|8
1602350400000|2020-10-10 17:20:00|25.86|25.5|25.87|25.51|25.87|25.51|25.84|25.48|18
1602350700000|2020-10-10 17:25:00|25.86|25.5|25.84|25.48|25.87|25.51|25.84|25.48|25
1602351000000|2020-10-10 17:30:00|25.85|25.49|25.83|25.47|25.86|25.5|25.82|25.46|13
1602351300000|2020-10-10 17:35:00|25.82|25.46|25.81|25.45|25.83|25.47|25.8|25.44|24
1602351600000|2020-10-10 17:40:00|25.8|25.44|25.81|25.45|25.81|25.45|25.79|25.43|24
1602351900000|2020-10-10 17:45:00|25.8|25.44|25.8|25.44|25.81|25.45|25.79|25.43|27
1602352200000|2020-10-10 17:50:00|25.79|25.43|25.8|25.44|25.8|25.44|25.79|25.43|16
1602352500000|2020-10-10 17:55:00|25.79|25.43|25.81|25.45|25.81|25.45|25.79|25.43|9
1602352800000|2020-10-10 18:00:00|25.82|25.46|25.81|25.45|25.82|25.46|25.8|25.44|20
1602353100000|2020-10-10 18:05:00|25.8|25.44|25.81|25.45|25.82|25.46|25.8|25.44|12
1602353400000|2020-10-10 18:10:00|25.8|25.44|25.8|25.44|25.81|25.45|25.8|25.44|5
1602353700000|2020-10-10 18:15:00|25.79|25.43|25.79|25.43|25.8|25.44|25.78|25.42|19
1602354000000|2020-10-10 18:20:00|25.78|25.42|25.78|25.42|25.78|25.42|25.77|25.41|3
1602354300000|2020-10-10 18:25:00|25.79|25.43|25.78|25.42|25.79|25.43|25.78|25.42|4
1602354600000|2020-10-10 18:30:00|25.79|25.43|25.79|25.43|25.79|25.43|25.78|25.42|13
1602354900000|2020-10-10 18:35:00|25.8|25.44|25.84|25.48|25.87|25.51|25.79|25.43|23
1602355200000|2020-10-10 18:40:00|25.85|25.49|25.89|25.53|25.91|25.55|25.84|25.48|17
1602355500000|2020-10-10 18:45:00|25.9|25.54|25.9|25.54|25.91|25.55|25.9|25.54|19
1602355800000|2020-10-10 18:50:00|25.89|25.53|25.91|25.55|25.93|25.57|25.89|25.53|19
1602356100000|2020-10-10 18:55:00|25.92|25.56|25.91|25.55|25.93|25.57|25.9|25.54|10
1602356400000|2020-10-10 19:00:00|25.9|25.54|25.88|25.52|25.9|25.54|25.87|25.51|5
1602356700000|2020-10-10 19:05:00|25.87|25.51|25.83|25.47|25.87|25.51|25.81|25.45|27
1602357000000|2020-10-10 19:10:00|25.82|25.46|25.81|25.45|25.82|25.46|25.79|25.43|26
1602357300000|2020-10-10 19:15:00|25.8|25.44|25.82|25.46|25.82|25.46|25.79|25.43|19
1602357600000|2020-10-10 19:20:00|25.83|25.47|25.83|25.47|25.84|25.48|25.82|25.46|23
1602357900000|2020-10-10 19:25:00|25.82|25.46|25.81|25.45|25.84|25.48|25.81|25.45|26
1602358200000|2020-10-10 19:30:00|25.82|25.46|25.85|25.49|25.86|25.5|25.82|25.46|14
1602358500000|2020-10-10 19:35:00|25.84|25.48|25.86|25.5|25.86|25.5|25.84|25.48|11
1602358800000|2020-10-10 19:40:00|25.87|25.51|25.89|25.53|25.89|25.53|25.86|25.5|22
1602359100000|2020-10-10 19:45:00|25.88|25.52|25.88|25.52|25.89|25.53|25.88|25.52|23
1602359400000|2020-10-10 19:50:00|25.87|25.51|25.86|25.5|25.88|25.52|25.85|25.49|23
1602359700000|2020-10-10 19:55:00|25.87|25.51|25.85|25.49|25.87|25.51|25.84|25.48|31
1602360000000|2020-10-10 20:00:00|25.84|25.48|25.82|25.46|25.85|25.49|25.81|25.45|31
1602360300000|2020-10-10 20:05:00|25.81|25.45|25.82|25.46|25.84|25.48|25.8|25.44|14
1602360600000|2020-10-10 20:10:00|25.83|25.47|25.81|25.45|25.83|25.47|25.8|25.44|5
1602360900000|2020-10-10 20:15:00|25.8|25.44|25.8|25.44|25.81|25.45|25.79|25.43|21
1602361200000|2020-10-10 20:20:00|25.79|25.43|25.82|25.46|25.82|25.46|25.79|25.43|10
1602361500000|2020-10-10 20:25:00|25.83|25.47|25.83|25.47|25.84|25.48|25.82|25.46|19
1602361800000|2020-10-10 20:30:00|25.84|25.48|25.82|25.46|25.84|25.48|25.8|25.44|15
1602362100000|2020-10-10 20:35:00|25.81|25.45|25.82|25.46|25.83|25.47|25.81|25.45|16
1602362400000|2020-10-10 20:40:00|25.83|25.47|25.82|25.46|25.83|25.47|25.81|25.45|24
1602362700000|2020-10-10 20:45:00|25.81|25.45|25.82|25.46|25.83|25.47|25.81|25.45|6
1602363000000|2020-10-10 20:50:00|25.83|25.47|25.83|25.47|25.83|25.47|25.82|25.46|19
1602363300000|2020-10-10 20:55:00|25.82|25.46|25.81|25.45|25.83|25.47|25.81|25.45|16
1602363600000|2020-10-10 21:00:00|25.8|25.44|25.68|25.32|25.81|25.45|25.67|25.31|36
1602363900000|2020-10-10 21:05:00|25.69|25.33|25.71|25.35|25.75|25.39|25.68|25.32|42
1602364200000|2020-10-10 21:10:00|25.72|25.36|25.73|25.37|25.73|25.37|25.71|25.35|8
1602364500000|2020-10-10 21:15:00|25.74|25.38|25.75|25.39|25.75|25.39|25.73|25.37|14
1602364800000|2020-10-10 21:20:00|25.76|25.4|25.78|25.42|25.78|25.42|25.75|25.39|20
1602365100000|2020-10-10 21:25:00|25.79|25.43|25.85|25.49|25.86|25.5|25.77|25.41|27
1602365400000|2020-10-10 21:30:00|25.86|25.5|25.87|25.51|25.89|25.53|25.84|25.48|28
1602365700000|2020-10-10 21:35:00|25.88|25.52|25.89|25.53|25.9|25.54|25.87|25.51|13
1602366000000|2020-10-10 21:40:00|25.88|25.52|25.9|25.54|25.9|25.54|25.88|25.52|23
1602366300000|2020-10-10 21:45:00|25.89|25.53|25.91|25.55|25.91|25.55|25.89|25.53|15
1602366600000|2020-10-10 21:50:00|25.9|25.54|25.92|25.56|25.93|25.57|25.9|25.54|18
1602366900000|2020-10-10 21:55:00|25.93|25.57|25.93|25.57|25.93|25.57|25.92|25.56|5
1602367200000|2020-10-10 22:00:00|25.92|25.56|25.85|25.49|25.92|25.56|25.83|25.47|18
1602367500000|2020-10-10 22:05:00|25.86|25.5|25.86|25.5|25.87|25.51|25.85|25.49|15
1602367800000|2020-10-10 22:10:00|25.87|25.51|25.87|25.51|25.87|25.51|25.86|25.5|3
1602368100000|2020-10-10 22:15:00|25.88|25.52|25.88|25.52|25.9|25.54|25.88|25.52|15
1602368400000|2020-10-10 22:20:00|25.89|25.53|25.88|25.52|25.9|25.54|25.87|25.51|8
1602368700000|2020-10-10 22:25:00|25.87|25.51|25.85|25.49|25.88|25.52|25.84|25.48|23
1602369000000|2020-10-10 22:30:00|25.86|25.5|25.84|25.48|25.86|25.5|25.83|25.47|11
1602369300000|2020-10-10 22:35:00|25.85|25.49|25.84|25.48|25.85|25.49|25.83|25.47|4
1602369600000|2020-10-10 22:40:00|25.85|25.49|25.85|25.49|25.86|25.5|25.84|25.48|13
1602369900000|2020-10-10 22:45:00|25.84|25.48|25.84|25.48|25.86|25.5|25.83|25.47|29
1602370200000|2020-10-10 22:50:00|25.83|25.47|25.83|25.47|25.84|25.48|25.83|25.47|11
1602370500000|2020-10-10 22:55:00|25.82|25.46|25.82|25.46|25.84|25.48|25.82|25.46|7
1602370800000|2020-10-10 23:00:00|25.81|25.45|25.77|25.41|25.81|25.45|25.77|25.41|13
1602371100000|2020-10-10 23:05:00|25.78|25.42|25.77|25.41|25.78|25.42|25.77|25.41|22
1602371400000|2020-10-10 23:10:00|25.76|25.4|25.67|25.31|25.76|25.4|25.67|25.31|70
1602371700000|2020-10-10 23:15:00|25.66|25.3|25.7|25.34|25.7|25.34|25.64|25.28|33
1602372000000|2020-10-10 23:20:00|25.69|25.33|25.67|25.31|25.7|25.34|25.67|25.31|31
1602372300000|2020-10-10 23:25:00|25.66|25.3|25.64|25.28|25.68|25.32|25.64|25.28|39
1602372600000|2020-10-10 23:30:00|25.63|25.27|25.56|25.2|25.64|25.28|25.51|25.15|75
1602372900000|2020-10-10 23:35:00|25.55|25.19|25.57|25.21|25.57|25.21|25.53|25.17|51
1602373200000|2020-10-10 23:40:00|25.56|25.2|25.6|25.24|25.61|25.25|25.56|25.2|43
1602373500000|2020-10-10 23:45:00|25.61|25.25|25.58|25.22|25.62|25.26|25.58|25.22|22
1602373800000|2020-10-10 23:50:00|25.57|25.21|25.61|25.25|25.62|25.26|25.56|25.2|37
1602374100000|2020-10-10 23:55:00|25.62|25.26|25.59|25.23|25.63|25.27|25.57|25.21|43
1602374400000|2020-10-11 00:00:00|25.6|25.24|25.6|25.24|25.61|25.25|25.58|25.22|29
1602374700000|2020-10-11 00:05:00|25.61|25.25|25.63|25.27|25.64|25.28|25.6|25.24|37
1602375000000|2020-10-11 00:10:00|25.62|25.26|25.63|25.27|25.65|25.29|25.6|25.24|22
1602375300000|2020-10-11 00:15:00|25.64|25.28|25.63|25.27|25.64|25.28|25.62|25.26|10
1602375600000|2020-10-11 00:20:00|25.62|25.26|25.62|25.26|25.63|25.27|25.6|25.24|31
1602375900000|2020-10-11 00:25:00|25.61|25.25|25.63|25.27|25.64|25.28|25.61|25.25|31
1602376200000|2020-10-11 00:30:00|25.62|25.26|25.59|25.23|25.63|25.27|25.56|25.2|24
1602376500000|2020-10-11 00:35:00|25.6|25.24|25.58|25.22|25.6|25.24|25.58|25.22|33
1602376800000|2020-10-11 00:40:00|25.59|25.23|25.57|25.21|25.59|25.23|25.57|25.21|19
1602377100000|2020-10-11 00:45:00|25.58|25.22|25.55|25.19|25.58|25.22|25.53|25.17|28
1602377400000|2020-10-11 00:50:00|25.54|25.18|25.55|25.19|25.55|25.19|25.54|25.18|12
1602377700000|2020-10-11 00:55:00|25.56|25.2|25.58|25.22|25.6|25.24|25.55|25.19|13
1602378000000|2020-10-11 01:00:00|25.59|25.23|25.64|25.28|25.65|25.29|25.58|25.22|28
1602378300000|2020-10-11 01:05:00|25.63|25.27|25.66|25.3|25.66|25.3|25.63|25.27|18
1602378600000|2020-10-11 01:10:00|25.67|25.31|25.68|25.32|25.68|25.32|25.65|25.29|16
1602378900000|2020-10-11 01:15:00|25.69|25.33|25.69|25.33|25.69|25.33|25.67|25.31|23
1602379200000|2020-10-11 01:20:00|25.68|25.32|25.69|25.33|25.71|25.35|25.68|25.32|12
1602379500000|2020-10-11 01:25:00|25.7|25.34|25.71|25.35|25.71|25.35|25.69|25.33|4
1602379800000|2020-10-11 01:30:00|25.7|25.34|25.71|25.35|25.71|25.35|25.68|25.32|16
1602380100000|2020-10-11 01:35:00|25.7|25.34|25.71|25.35|25.71|25.35|25.68|25.32|8
1602380400000|2020-10-11 01:40:00|25.7|25.34|25.7|25.34|25.7|25.34|25.69|25.33|9
1602380700000|2020-10-11 01:45:00|25.71|25.35|25.73|25.37|25.74|25.38|25.69|25.33|24
1602381000000|2020-10-11 01:50:00|25.74|25.38|25.76|25.4|25.76|25.4|25.72|25.36|45
1602381300000|2020-10-11 01:55:00|25.75|25.39|25.74|25.38|25.75|25.39|25.74|25.38|12
1602381600000|2020-10-11 02:00:00|25.75|25.39|25.75|25.39|25.75|25.39|25.74|25.38|9
1602381900000|2020-10-11 02:05:00|25.74|25.38|25.75|25.39|25.75|25.39|25.74|25.38|6
1602382200000|2020-10-11 02:10:00|25.74|25.38|25.75|25.39|25.75|25.39|25.74|25.38|14
1602382500000|2020-10-11 02:15:00|25.74|25.38|25.73|25.37|25.74|25.38|25.73|25.37|8
1602382800000|2020-10-11 02:20:00|25.74|25.38|25.72|25.36|25.74|25.38|25.72|25.36|9
1602383100000|2020-10-11 02:25:00|25.73|25.37|25.74|25.38|25.75|25.39|25.72|25.36|14
1602383400000|2020-10-11 02:30:00|25.75|25.39|25.74|25.38|25.75|25.39|25.73|25.37|6
1602383700000|2020-10-11 02:35:00|25.75|25.39|25.73|25.37|25.75|25.39|25.73|25.37|15
1602384000000|2020-10-11 02:40:00|25.74|25.38|25.69|25.33|25.74|25.38|25.69|25.33|12
1602384300000|2020-10-11 02:45:00|25.7|25.34|25.72|25.36|25.73|25.37|25.7|25.34|15
1602384600000|2020-10-11 02:50:00|25.71|25.35|25.71|25.35|25.72|25.36|25.71|25.35|9
1602384900000|2020-10-11 02:55:00|25.72|25.36|25.75|25.39|25.75|25.39|25.72|25.36|8
1602385200000|2020-10-11 03:00:00|25.74|25.38|25.74|25.38|25.75|25.39|25.74|25.38|3
1602385500000|2020-10-11 03:05:00|25.75|25.39|25.72|25.36|25.75|25.39|25.72|25.36|16
1602385800000|2020-10-11 03:10:00|25.71|25.35|25.72|25.36|25.73|25.37|25.69|25.33|20
1602386100000|2020-10-11 03:15:00|25.71|25.35|25.73|25.37|25.73|25.37|25.71|25.35|17
1602386400000|2020-10-11 03:20:00|25.72|25.36|25.65|25.29|25.73|25.37|25.65|25.29|36
1602386700000|2020-10-11 03:25:00|25.66|25.3|25.62|25.26|25.66|25.3|25.62|25.26|13
1602387000000|2020-10-11 03:30:00|25.63|25.27|25.61|25.25|25.63|25.27|25.61|25.25|13
1602387300000|2020-10-11 03:35:00|25.6|25.24|25.58|25.22|25.6|25.24|25.56|25.2|21
1602387600000|2020-10-11 03:40:00|25.59|25.23|25.57|25.21|25.59|25.23|25.55|25.19|23
1602387900000|2020-10-11 03:45:00|25.58|25.22|25.59|25.23|25.6|25.24|25.57|25.21|14
1602388200000|2020-10-11 03:50:00|25.58|25.22|25.62|25.26|25.62|25.26|25.58|25.22|17
1602388500000|2020-10-11 03:55:00|25.61|25.25|25.6|25.24|25.62|25.26|25.6|25.24|10
1602388800000|2020-10-11 04:00:00|25.61|25.25|25.64|25.28|25.64|25.28|25.61|25.25|6
1602389100000|2020-10-11 04:05:00|25.65|25.29|25.66|25.3|25.66|25.3|25.65|25.29|10
1602389400000|2020-10-11 04:10:00|25.67|25.31|25.67|25.31|25.67|25.31|25.66|25.3|5
1602389700000|2020-10-11 04:15:00|25.66|25.3|25.67|25.31|25.67|25.31|25.66|25.3|4
1602390000000|2020-10-11 04:20:00|25.68|25.32|25.66|25.3|25.68|25.32|25.66|25.3|23
1602390300000|2020-10-11 04:25:00|25.65|25.29|25.63|25.27|25.66|25.3|25.62|25.26|37
1602390600000|2020-10-11 04:30:00|25.62|25.26|25.63|25.27|25.64|25.28|25.62|25.26|40
1602390900000|2020-10-11 04:35:00|25.62|25.26|25.61|25.25|25.63|25.27|25.6|25.24|12
1602391200000|2020-10-11 04:40:00|25.6|25.24|25.59|25.23|25.61|25.25|25.58|25.22|16
1602391500000|2020-10-11 04:45:00|25.6|25.24|25.6|25.24|25.61|25.25|25.59|25.23|17
1602391800000|2020-10-11 04:50:00|25.59|25.23|25.61|25.25|25.61|25.25|25.59|25.23|9
1602392100000|2020-10-11 04:55:00|25.62|25.26|25.64|25.28|25.64|25.28|25.61|25.25|15
1602392400000|2020-10-11 05:00:00|25.63|25.27|25.64|25.28|25.65|25.29|25.63|25.27|4
1602392700000|2020-10-11 05:05:00|25.63|25.27|25.61|25.25|25.63|25.27|25.6|25.24|9
1602393000000|2020-10-11 05:10:00|25.6|25.24|25.59|25.23|25.6|25.24|25.58|25.22|16
1602393300000|2020-10-11 05:15:00|25.58|25.22|25.59|25.23|25.59|25.23|25.57|25.21|12
1602393600000|2020-10-11 05:20:00|25.58|25.22|25.61|25.25|25.61|25.25|25.58|25.22|16
1602393900000|2020-10-11 05:25:00|25.62|25.26|25.64|25.28|25.64|25.28|25.61|25.25|17
1602394200000|2020-10-11 05:30:00|25.63|25.27|25.63|25.27|25.64|25.28|25.63|25.27|71
1602394500000|2020-10-11 05:35:00|25.64|25.28|25.65|25.29|25.66|25.3|25.63|25.27|28
1602394800000|2020-10-11 05:40:00|25.64|25.28|25.66|25.3|25.67|25.31|25.64|25.28|53
1602395100000|2020-10-11 05:45:00|25.67|25.31|25.68|25.32|25.68|25.32|25.66|25.3|30
1602395400000|2020-10-11 05:50:00|25.69|25.33|25.73|25.37|25.75|25.39|25.69|25.33|13
1602395700000|2020-10-11 05:55:00|25.74|25.38|25.75|25.39|25.76|25.4|25.73|25.37|16
1602396000000|2020-10-11 06:00:00|25.76|25.4|25.77|25.41|25.77|25.41|25.76|25.4|10
1602396300000|2020-10-11 06:05:00|25.78|25.42|25.75|25.39|25.78|25.42|25.75|25.39|20
1602396600000|2020-10-11 06:10:00|25.74|25.38|25.73|25.37|25.77|25.41|25.73|25.37|18
1602396900000|2020-10-11 06:15:00|25.74|25.38|25.74|25.38|25.75|25.39|25.73|25.37|5
1602397200000|2020-10-11 06:20:00|25.75|25.39|25.74|25.38|25.75|25.39|25.73|25.37|14
1602397500000|2020-10-11 06:25:00|25.75|25.39|25.78|25.42|25.79|25.43|25.75|25.39|40
1602397800000|2020-10-11 06:30:00|25.79|25.43|25.78|25.42|25.79|25.43|25.77|25.41|26
1602398100000|2020-10-11 06:35:00|25.77|25.41|25.77|25.41|25.79|25.43|25.76|25.4|31
1602398400000|2020-10-11 06:40:00|25.78|25.42|25.77|25.41|25.79|25.43|25.77|25.41|8
1602398700000|2020-10-11 06:45:00|25.78|25.42|25.78|25.42|25.78|25.42|25.77|25.41|33
1602399000000|2020-10-11 06:50:00|25.77|25.41|25.75|25.39|25.78|25.42|25.75|25.39|23
1602399300000|2020-10-11 06:55:00|25.76|25.4|25.77|25.41|25.78|25.42|25.75|25.39|20
1602399600000|2020-10-11 07:00:00|25.76|25.4|25.76|25.4|25.78|25.42|25.75|25.39|21
1602399900000|2020-10-11 07:05:00|25.77|25.41|25.79|25.43|25.79|25.43|25.76|25.4|7
1602400200000|2020-10-11 07:10:00|25.78|25.42|25.79|25.43|25.8|25.44|25.77|25.41|12
1602400500000|2020-10-11 07:15:00|25.8|25.44|25.77|25.41|25.8|25.44|25.77|25.41|10
1602400800000|2020-10-11 07:20:00|25.78|25.42|25.77|25.41|25.79|25.43|25.77|25.41|28
1602401100000|2020-10-11 07:25:00|25.78|25.42|25.75|25.39|25.78|25.42|25.75|25.39|16
1602401400000|2020-10-11 07:30:00|25.76|25.4|25.76|25.4|25.77|25.41|25.74|25.38|12
1602401700000|2020-10-11 07:35:00|25.77|25.41|25.76|25.4|25.77|25.41|25.76|25.4|8
1602402000000|2020-10-11 07:40:00|25.77|25.41|25.76|25.4|25.77|25.41|25.75|25.39|16
1602402300000|2020-10-11 07:45:00|25.77|25.41|25.75|25.39|25.77|25.41|25.75|25.39|15
1602402600000|2020-10-11 07:50:00|25.74|25.38|25.75|25.39|25.76|25.4|25.74|25.38|8
1602402900000|2020-10-11 07:55:00|25.76|25.4|25.76|25.4|25.76|25.4|25.75|25.39|7
1602403200000|2020-10-11 08:00:00|25.75|25.39|25.75|25.39|25.77|25.41|25.74|25.38|11
1602403500000|2020-10-11 08:05:00|25.74|25.38|25.74|25.38|25.75|25.39|25.74|25.38|13
1602403800000|2020-10-11 08:10:00|25.73|25.37|25.72|25.36|25.74|25.38|25.72|25.36|6
1602404100000|2020-10-11 08:15:00|25.71|25.35|25.73|25.37|25.74|25.38|25.69|25.33|19
1602404400000|2020-10-11 08:20:00|25.74|25.38|25.7|25.34|25.74|25.38|25.7|25.34|21
1602404700000|2020-10-11 08:25:00|25.71|25.35|25.72|25.36|25.73|25.37|25.7|25.34|22
1602405000000|2020-10-11 08:30:00|25.73|25.37|25.75|25.39|25.75|25.39|25.72|25.36|23
1602405300000|2020-10-11 08:35:00|25.76|25.4|25.75|25.39|25.76|25.4|25.74|25.38|19
1602405600000|2020-10-11 08:40:00|25.74|25.38|25.75|25.39|25.76|25.4|25.74|25.38|14
1602405900000|2020-10-11 08:45:00|25.76|25.4|25.76|25.4|25.77|25.41|25.75|25.39|29
1602406200000|2020-10-11 08:50:00|25.75|25.39|25.75|25.39|25.76|25.4|25.74|25.38|37
1602406500000|2020-10-11 08:55:00|25.74|25.38|25.75|25.39|25.75|25.39|25.73|25.37|23
1602406800000|2020-10-11 09:00:00|25.74|25.38|25.74|25.38|25.76|25.4|25.73|25.37|33
1602407100000|2020-10-11 09:05:00|25.73|25.37|25.75|25.39|25.75|25.39|25.73|25.37|21
1602407400000|2020-10-11 09:10:00|25.74|25.38|25.74|25.38|25.75|25.39|25.74|25.38|27
1602407700000|2020-10-11 09:15:00|25.75|25.39|25.75|25.39|25.75|25.39|25.74|25.38|9
1602408000000|2020-10-11 09:20:00|25.74|25.38|25.76|25.4|25.76|25.4|25.74|25.38|19
1602408300000|2020-10-11 09:25:00|25.75|25.39|25.79|25.43|25.79|25.43|25.74|25.38|47
1602408600000|2020-10-11 09:30:00|25.8|25.44|25.82|25.46|25.83|25.47|25.79|25.43|33
1602408900000|2020-10-11 09:35:00|25.81|25.45|25.83|25.47|25.84|25.48|25.81|25.45|15
1602409200000|2020-10-11 09:40:00|25.84|25.48|25.82|25.46|25.84|25.48|25.82|25.46|24
1602409500000|2020-10-11 09:45:00|25.83|25.47|25.83|25.47|25.83|25.47|25.83|25.47|1
1602409800000|2020-10-11 09:50:00|25.82|25.46|25.83|25.47|25.83|25.47|25.82|25.46|4
1602410100000|2020-10-11 09:55:00|25.84|25.48|25.85|25.49|25.86|25.5|25.83|25.47|10
1602410400000|2020-10-11 10:00:00|25.86|25.5|25.84|25.48|25.87|25.51|25.84|25.48|29
1602410700000|2020-10-11 10:05:00|25.85|25.49|25.85|25.49|25.85|25.49|25.83|25.47|9
1602411000000|2020-10-11 10:10:00|25.84|25.48|25.84|25.48|25.85|25.49|25.84|25.48|15
1602411300000|2020-10-11 10:15:00|25.85|25.49|25.86|25.5|25.86|25.5|25.85|25.49|20
1602411600000|2020-10-11 10:20:00|25.87|25.51|25.92|25.56|25.92|25.56|25.86|25.5|25
1602411900000|2020-10-11 10:25:00|25.93|25.57|25.95|25.59|25.97|25.61|25.92|25.56|19
1602412200000|2020-10-11 10:30:00|25.96|25.6|26|25.64|26.03|25.67|25.95|25.59|39
1602412500000|2020-10-11 10:35:00|25.99|25.63|25.94|25.58|26|25.64|25.94|25.58|22
1602412800000|2020-10-11 10:40:00|25.93|25.57|25.93|25.57|25.94|25.58|25.9|25.54|31
1602413100000|2020-10-11 10:45:00|25.94|25.58|25.97|25.61|25.97|25.61|25.94|25.58|12
1602413400000|2020-10-11 10:50:00|25.96|25.6|25.95|25.59|25.97|25.61|25.94|25.58|18
1602413700000|2020-10-11 10:55:00|25.96|25.6|25.95|25.59|26.01|25.65|25.95|25.59|30
1602414000000|2020-10-11 11:00:00|25.96|25.6|25.92|25.56|25.98|25.62|25.91|25.55|35
1602414300000|2020-10-11 11:05:00|25.93|25.57|25.92|25.56|25.94|25.58|25.89|25.53|50
1602414600000|2020-10-11 11:10:00|25.93|25.57|25.94|25.58|25.94|25.58|25.92|25.56|22
1602414900000|2020-10-11 11:15:00|25.93|25.57|25.89|25.53|25.94|25.58|25.89|25.53|21
1602415200000|2020-10-11 11:20:00|25.9|25.54|25.9|25.54|25.91|25.55|25.87|25.51|29
1602415500000|2020-10-11 11:25:00|25.89|25.53|25.86|25.5|25.9|25.54|25.85|25.49|28
1602415800000|2020-10-11 11:30:00|25.87|25.51|25.88|25.52|25.89|25.53|25.84|25.48|18
1602416100000|2020-10-11 11:35:00|25.89|25.53|25.88|25.52|25.89|25.53|25.86|25.5|32
1602416400000|2020-10-11 11:40:00|25.87|25.51|25.88|25.52|25.9|25.54|25.87|25.51|22
1602416700000|2020-10-11 11:45:00|25.87|25.51|25.92|25.56|25.92|25.56|25.87|25.51|10
1602417000000|2020-10-11 11:50:00|25.91|25.55|25.9|25.54|25.92|25.56|25.88|25.52|20
1602417300000|2020-10-11 11:55:00|25.91|25.55|25.9|25.54|25.91|25.55|25.9|25.54|18
1602417600000|2020-10-11 12:00:00|25.91|25.55|25.91|25.55|25.93|25.57|25.89|25.53|13
1602417900000|2020-10-11 12:05:00|25.92|25.56|25.91|25.55|25.92|25.56|25.91|25.55|2
1602418200000|2020-10-11 12:10:00|25.92|25.56|25.91|25.55|25.94|25.58|25.9|25.54|22
1602418500000|2020-10-11 12:15:00|25.9|25.54|25.89|25.53|25.91|25.55|25.88|25.52|18
1602418800000|2020-10-11 12:20:00|25.88|25.52|25.83|25.47|25.89|25.53|25.82|25.46|34
1602419100000|2020-10-11 12:25:00|25.82|25.46|25.82|25.46|25.84|25.48|25.8|25.44|17
1602419400000|2020-10-11 12:30:00|25.83|25.47|25.84|25.48|25.84|25.48|25.82|25.46|14
1602419700000|2020-10-11 12:35:00|25.83|25.47|25.85|25.49|25.86|25.5|25.83|25.47|33
1602420000000|2020-10-11 12:40:00|25.86|25.5|25.89|25.53|25.89|25.53|25.86|25.5|12
1602420300000|2020-10-11 12:45:00|25.9|25.54|25.89|25.53|25.9|25.54|25.88|25.52|6
1602420600000|2020-10-11 12:50:00|25.88|25.52|25.88|25.52|25.89|25.53|25.87|25.51|15
1602420900000|2020-10-11 12:55:00|25.87|25.51|25.86|25.5|25.88|25.52|25.85|25.49|20
1602421200000|2020-10-11 13:00:00|25.87|25.51|25.81|25.45|25.87|25.51|25.79|25.43|33
1602421500000|2020-10-11 13:05:00|25.82|25.46|25.82|25.46|25.85|25.49|25.8|25.44|27
1602421800000|2020-10-11 13:10:00|25.83|25.47|25.83|25.47|25.84|25.48|25.81|25.45|29
1602422100000|2020-10-11 13:15:00|25.82|25.46|25.85|25.49|25.85|25.49|25.82|25.46|16
1602422400000|2020-10-11 13:20:00|25.84|25.48|25.83|25.47|25.85|25.49|25.83|25.47|30
1602422700000|2020-10-11 13:25:00|25.84|25.48|25.86|25.5|25.86|25.5|25.83|25.47|5
1602423000000|2020-10-11 13:30:00|25.85|25.49|25.85|25.49|25.86|25.5|25.83|25.47|18
1602423300000|2020-10-11 13:35:00|25.86|25.5|25.86|25.5|25.86|25.5|25.85|25.49|13
1602423600000|2020-10-11 13:40:00|25.85|25.49|25.84|25.48|25.86|25.5|25.84|25.48|14
1602423900000|2020-10-11 13:45:00|25.85|25.49|25.85|25.49|25.86|25.5|25.84|25.48|15
1602424200000|2020-10-11 13:50:00|25.84|25.48|25.84|25.48|25.85|25.49|25.84|25.48|7
1602424500000|2020-10-11 13:55:00|25.85|25.49|25.87|25.51|25.87|25.51|25.83|25.47|29
1602424800000|2020-10-11 14:00:00|25.86|25.5|25.91|25.55|25.92|25.56|25.85|25.49|16
1602425100000|2020-10-11 14:05:00|25.92|25.56|25.92|25.56|25.92|25.56|25.89|25.53|27
1602425400000|2020-10-11 14:10:00|25.91|25.55|25.92|25.56|25.92|25.56|25.91|25.55|20
1602425700000|2020-10-11 14:15:00|25.93|25.57|25.93|25.57|25.93|25.57|25.92|25.56|5
1602426000000|2020-10-11 14:20:00|25.94|25.58|25.92|25.56|25.94|25.58|25.92|25.56|13
1602426300000|2020-10-11 14:25:00|25.93|25.57|25.93|25.57|25.93|25.57|25.92|25.56|7
1602426600000|2020-10-11 14:30:00|25.92|25.56|25.91|25.55|25.93|25.57|25.87|25.51|37
1602426900000|2020-10-11 14:35:00|25.92|25.56|25.92|25.56|25.93|25.57|25.91|25.55|11
1602427200000|2020-10-11 14:40:00|25.93|25.57|25.85|25.49|25.96|25.6|25.84|25.48|75
1602427500000|2020-10-11 14:45:00|25.86|25.5|25.77|25.41|25.86|25.5|25.77|25.41|30
1602427800000|2020-10-11 14:50:00|25.78|25.42|25.86|25.5|25.87|25.51|25.78|25.42|31
1602428100000|2020-10-11 14:55:00|25.87|25.51|25.84|25.48|25.87|25.51|25.81|25.45|26
1602428400000|2020-10-11 15:00:00|25.85|25.49|25.87|25.51|25.87|25.51|25.85|25.49|7
1602428700000|2020-10-11 15:05:00|25.86|25.5|25.9|25.54|25.92|25.56|25.86|25.5|47
1602429000000|2020-10-11 15:10:00|25.91|25.55|25.92|25.56|25.93|25.57|25.91|25.55|20
1602429300000|2020-10-11 15:15:00|25.93|25.57|25.94|25.58|25.95|25.59|25.92|25.56|30
1602429600000|2020-10-11 15:20:00|25.95|25.59|25.95|25.59|25.97|25.61|25.94|25.58|15
1602429900000|2020-10-11 15:25:00|25.96|25.6|25.95|25.59|25.97|25.61|25.94|25.58|20
1602430200000|2020-10-11 15:30:00|25.94|25.58|25.96|25.6|25.96|25.6|25.94|25.58|27
1602430500000|2020-10-11 15:35:00|25.95|25.59|25.94|25.58|25.95|25.59|25.93|25.57|8
1602430800000|2020-10-11 15:40:00|25.95|25.59|25.93|25.57|25.95|25.59|25.93|25.57|15
1602431100000|2020-10-11 15:45:00|25.92|25.56|25.9|25.54|25.93|25.57|25.89|25.53|20
1602431400000|2020-10-11 15:50:00|25.89|25.53|25.9|25.54|25.9|25.54|25.89|25.53|2
1602431700000|2020-10-11 15:55:00|25.89|25.53|25.9|25.54|25.9|25.54|25.89|25.53|2
1602432000000|2020-10-11 16:00:00|25.91|25.55|25.88|25.52|25.91|25.55|25.88|25.52|22
1602432300000|2020-10-11 16:05:00|25.87|25.51|25.86|25.5|25.89|25.53|25.86|25.5|28
1602432600000|2020-10-11 16:10:00|25.85|25.49|25.87|25.51|25.87|25.51|25.82|25.46|49
1602432900000|2020-10-11 16:15:00|25.86|25.5|25.91|25.55|25.91|25.55|25.86|25.5|30
1602433200000|2020-10-11 16:20:00|25.92|25.56|25.89|25.53|25.92|25.56|25.89|25.53|40
1602433500000|2020-10-11 16:25:00|25.88|25.52|25.9|25.54|25.9|25.54|25.88|25.52|17
1602433800000|2020-10-11 16:30:00|25.88|25.52|25.91|25.55|25.91|25.55|25.88|25.52|19
1602434100000|2020-10-11 16:35:00|25.9|25.54|25.92|25.56|25.92|25.56|25.9|25.54|31
1602434400000|2020-10-11 16:40:00|25.93|25.57|25.92|25.56|25.93|25.57|25.91|25.55|6
1602434700000|2020-10-11 16:45:00|25.93|25.57|25.94|25.58|25.94|25.58|25.92|25.56|22
1602435000000|2020-10-11 16:50:00|25.93|25.57|25.92|25.56|25.94|25.58|25.91|25.55|24
1602435300000|2020-10-11 16:55:00|25.91|25.55|25.91|25.55|25.95|25.59|25.9|25.54|16
1602435600000|2020-10-11 17:00:00|25.92|25.56|25.93|25.57|25.94|25.58|25.91|25.55|22
1602435900000|2020-10-11 17:05:00|25.94|25.58|25.96|25.6|25.97|25.61|25.93|25.57|15
1602436200000|2020-10-11 17:10:00|25.97|25.61|25.95|25.59|25.97|25.61|25.94|25.58|21
1602436500000|2020-10-11 17:15:00|25.96|25.6|25.97|25.61|25.97|25.61|25.96|25.6|24
1602436800000|2020-10-11 17:20:00|25.96|25.6|25.98|25.62|25.99|25.63|25.96|25.6|13
1602437100000|2020-10-11 17:25:00|25.99|25.63|25.97|25.61|25.99|25.63|25.97|25.61|23
1602437400000|2020-10-11 17:30:00|25.98|25.62|25.98|25.62|25.98|25.62|25.97|25.61|11
1602437700000|2020-10-11 17:35:00|25.97|25.61|25.96|25.6|25.98|25.62|25.96|25.6|18
1602438000000|2020-10-11 17:40:00|25.97|25.61|25.96|25.6|25.98|25.62|25.96|25.6|12
1602438300000|2020-10-11 17:45:00|25.95|25.59|25.95|25.59|25.96|25.6|25.94|25.58|9
1602438600000|2020-10-11 17:50:00|25.94|25.58|25.94|25.58|25.95|25.59|25.93|25.57|15
1602438900000|2020-10-11 17:55:00|25.95|25.59|25.95|25.59|25.95|25.59|25.93|25.57|22
1602439200000|2020-10-11 18:00:00|25.94|25.58|25.94|25.58|25.95|25.59|25.93|25.57|29
1602439500000|2020-10-11 18:05:00|25.95|25.59|25.94|25.58|25.95|25.59|25.94|25.58|24
1602439800000|2020-10-11 18:10:00|25.93|25.57|25.96|25.6|25.98|25.62|25.93|25.57|14
1602440100000|2020-10-11 18:15:00|25.95|25.59|25.98|25.62|25.98|25.62|25.95|25.59|16
1602440400000|2020-10-11 18:20:00|25.97|25.61|25.97|25.61|25.98|25.62|25.96|25.6|9
1602440700000|2020-10-11 18:25:00|25.98|25.62|25.98|25.62|25.98|25.62|25.97|25.61|3
1602441000000|2020-10-11 18:30:00|25.97|25.61|25.98|25.62|25.98|25.62|25.97|25.61|8
1602441300000|2020-10-11 18:35:00|25.97|25.61|25.98|25.62|25.98|25.62|25.97|25.61|2
1602441600000|2020-10-11 18:40:00|25.99|25.63|25.95|25.59|25.99|25.63|25.94|25.58|23
1602441900000|2020-10-11 18:45:00|25.94|25.58|25.91|25.55|25.95|25.59|25.9|25.54|44
1602442200000|2020-10-11 18:50:00|25.9|25.54|25.91|25.55|25.92|25.56|25.9|25.54|28
1602442500000|2020-10-11 18:55:00|25.9|25.54|25.9|25.54|25.92|25.56|25.89|25.53|27
1602442800000|2020-10-11 19:00:00|25.91|25.55|25.93|25.57|25.93|25.57|25.91|25.55|25
1602443100000|2020-10-11 19:05:00|25.92|25.56|25.92|25.56|25.93|25.57|25.91|25.55|13
1602443700000|2020-10-11 19:15:00|25.93|25.57|25.91|25.55|25.93|25.57|25.9|25.54|9
1602444000000|2020-10-11 19:20:00|25.9|25.54|25.86|25.5|25.91|25.55|25.86|25.5|12
1602444300000|2020-10-11 19:25:00|25.85|25.49|25.84|25.48|25.87|25.51|25.84|25.48|48
1602444600000|2020-10-11 19:30:00|25.83|25.47|25.82|25.46|25.85|25.49|25.82|25.46|16
1602444900000|2020-10-11 19:35:00|25.81|25.45|25.72|25.36|25.82|25.46|25.69|25.33|74
1602445200000|2020-10-11 19:40:00|25.73|25.37|25.72|25.36|25.75|25.39|25.69|25.33|64
1602445500000|2020-10-11 19:45:00|25.71|25.35|25.72|25.36|25.72|25.36|25.71|25.35|20
1602445800000|2020-10-11 19:50:00|25.73|25.37|25.71|25.35|25.75|25.39|25.7|25.34|41
1602446100000|2020-10-11 19:55:00|25.7|25.34|25.71|25.35|25.71|25.35|25.67|25.31|22
1602446400000|2020-10-11 20:00:00|25.7|25.34|25.7|25.34|25.72|25.36|25.69|25.33|19
1602446700000|2020-10-11 20:05:00|25.71|25.35|25.7|25.34|25.71|25.35|25.68|25.32|18
1602447000000|2020-10-11 20:10:00|25.71|25.35|25.7|25.34|25.72|25.36|25.7|25.34|20
1602447300000|2020-10-11 20:15:00|25.71|25.35|25.71|25.35|25.71|25.35|25.69|25.33|11
1602447600000|2020-10-11 20:20:00|25.72|25.36|25.72|25.36|25.73|25.37|25.72|25.36|7
1602447900000|2020-10-11 20:25:00|25.73|25.37|25.72|25.36|25.73|25.37|25.72|25.36|6
1602448500000|2020-10-11 20:35:00|25.73|25.37|25.71|25.35|25.73|25.37|25.71|25.35|5
1602448800000|2020-10-11 20:40:00|25.7|25.34|25.71|25.35|25.71|25.35|25.7|25.34|24
1602449100000|2020-10-11 20:45:00|25.72|25.36|25.71|25.35|25.72|25.36|25.71|25.35|24
1602449400000|2020-10-11 20:50:00|25.72|25.36|25.7|25.34|25.72|25.36|25.7|25.34|7
1602449700000|2020-10-11 20:55:00|25.69|25.33|25.68|25.32|25.71|25.35|25.68|25.32|20
1602450000000|2020-10-11 21:00:00|25.69|25.33|25.59|25.23|25.71|25.35|25.58|25.22|92
1602450300000|2020-10-11 21:05:00|25.6|25.24|25.57|25.21|25.61|25.25|25.56|25.2|36
1602450600000|2020-10-11 21:10:00|25.58|25.22|25.62|25.26|25.62|25.26|25.57|25.21|19
1602450900000|2020-10-11 21:15:00|25.61|25.25|25.62|25.26|25.62|25.26|25.61|25.25|2
1602451200000|2020-10-11 21:20:00|25.63|25.27|25.63|25.27|25.63|25.27|25.63|25.27|1
1602451500000|2020-10-11 21:25:00|25.64|25.28|25.63|25.27|25.64|25.28|25.62|25.26|4
1602451800000|2020-10-11 21:30:00|25.64|25.28|25.64|25.28|25.64|25.28|25.63|25.27|3
1602452100000|2020-10-11 21:35:00|25.63|25.27|25.66|25.3|25.66|25.3|25.63|25.27|24
1602452400000|2020-10-11 21:40:00|25.65|25.29|25.7|25.34|25.72|25.36|25.65|25.29|16
1602452700000|2020-10-11 21:45:00|25.69|25.33|25.65|25.29|25.7|25.34|25.64|25.28|9
1602453000000|2020-10-11 21:50:00|25.66|25.3|25.67|25.31|25.67|25.31|25.65|25.29|12
1602453300000|2020-10-11 21:55:00|25.68|25.32|25.67|25.31|25.69|25.33|25.67|25.31|20
1602453600000|2020-10-11 22:00:00|25.68|25.32|25.6|25.24|25.7|25.34|25.59|25.23|34
1602453900000|2020-10-11 22:05:00|25.59|25.23|25.6|25.24|25.6|25.24|25.59|25.23|6
1602454200000|2020-10-11 22:10:00|25.61|25.25|25.62|25.26|25.62|25.26|25.61|25.25|8
1602454500000|2020-10-11 22:15:00|25.64|25.28|25.66|25.3|25.69|25.33|25.63|25.27|19
1602454800000|2020-10-11 22:20:00|25.67|25.31|25.67|25.31|25.69|25.33|25.65|25.29|19
1602455100000|2020-10-11 22:25:00|25.66|25.3|25.68|25.32|25.68|25.32|25.66|25.3|21
1602455400000|2020-10-11 22:30:00|25.67|25.31|25.63|25.27|25.67|25.31|25.61|25.25|33
1602455700000|2020-10-11 22:35:00|25.62|25.26|25.61|25.25|25.65|25.29|25.61|25.25|32
1602456000000|2020-10-11 22:40:00|25.62|25.26|25.63|25.27|25.64|25.28|25.61|25.25|38
1602456300000|2020-10-11 22:45:00|25.62|25.26|25.64|25.28|25.64|25.28|25.62|25.26|17
1602456600000|2020-10-11 22:50:00|25.65|25.29|25.64|25.28|25.65|25.29|25.62|25.26|26
1602456900000|2020-10-11 22:55:00|25.65|25.29|25.66|25.3|25.66|25.3|25.64|25.28|16
1602457200000|2020-10-11 23:00:00|25.65|25.29|25.63|25.27|25.66|25.3|25.62|25.26|21
1602457500000|2020-10-11 23:05:00|25.64|25.28|25.63|25.27|25.66|25.3|25.63|25.27|24
1602457800000|2020-10-11 23:10:00|25.64|25.28|25.64|25.28|25.64|25.28|25.63|25.27|7
1602458100000|2020-10-11 23:15:00|25.63|25.27|25.63|25.27|25.66|25.3|25.63|25.27|33
1602458400000|2020-10-11 23:20:00|25.64|25.28|25.67|25.31|25.67|25.31|25.63|25.27|20
1602458700000|2020-10-11 23:25:00|25.66|25.3|25.68|25.32|25.7|25.34|25.66|25.3|11
1602459000000|2020-10-11 23:30:00|25.69|25.33|25.69|25.33|25.69|25.33|25.67|25.31|9
1602459300000|2020-10-11 23:35:00|25.68|25.32|25.7|25.34|25.7|25.34|25.68|25.32|13
1602459600000|2020-10-11 23:40:00|25.69|25.33|25.73|25.37|25.74|25.38|25.69|25.33|19
1602459900000|2020-10-11 23:45:00|25.74|25.38|25.74|25.38|25.74|25.38|25.73|25.37|13
1602460200000|2020-10-11 23:50:00|25.73|25.37|25.74|25.38|25.75|25.39|25.73|25.37|20
1602460500000|2020-10-11 23:55:00|25.75|25.39|25.73|25.37|25.75|25.39|25.72|25.36|19
1602460800000|2020-10-12 00:00:00|25.72|25.36|25.73|25.37|25.74|25.38|25.7|25.34|26
1602461100000|2020-10-12 00:05:00|25.74|25.38|25.73|25.37|25.74|25.38|25.72|25.36|16
1602461400000|2020-10-12 00:10:00|25.72|25.36|25.71|25.35|25.73|25.37|25.71|25.35|14
1602461700000|2020-10-12 00:15:00|25.7|25.34|25.68|25.32|25.71|25.35|25.66|25.3|67
1602462000000|2020-10-12 00:20:00|25.67|25.31|25.65|25.29|25.68|25.32|25.64|25.28|70
1602462300000|2020-10-12 00:25:00|25.66|25.3|25.67|25.31|25.67|25.31|25.65|25.29|10
1602462600000|2020-10-12 00:30:00|25.66|25.3|25.71|25.35|25.71|25.35|25.66|25.3|28
1602462900000|2020-10-12 00:35:00|25.7|25.34|25.71|25.35|25.72|25.36|25.7|25.34|4
1602463200000|2020-10-12 00:40:00|25.72|25.36|25.72|25.36|25.73|25.37|25.71|25.35|15
1602463500000|2020-10-12 00:45:00|25.71|25.35|25.71|25.35|25.72|25.36|25.7|25.34|14
1602463800000|2020-10-12 00:50:00|25.72|25.36|25.71|25.35|25.73|25.37|25.71|25.35|18
1602464100000|2020-10-12 00:55:00|25.7|25.34|25.7|25.34|25.71|25.35|25.7|25.34|5
1602464400000|2020-10-12 01:00:00|25.71|25.35|25.69|25.33|25.71|25.35|25.69|25.33|7
1602464700000|2020-10-12 01:05:00|25.68|25.32|25.68|25.32|25.69|25.33|25.68|25.32|9
1602465000000|2020-10-12 01:10:00|25.67|25.31|25.67|25.31|25.68|25.32|25.67|25.31|3
1602465300000|2020-10-12 01:15:00|25.68|25.32|25.65|25.29|25.68|25.32|25.64|25.28|16
1602465600000|2020-10-12 01:20:00|25.64|25.28|25.62|25.26|25.64|25.28|25.62|25.26|22
1602465900000|2020-10-12 01:25:00|25.63|25.27|25.62|25.26|25.63|25.27|25.61|25.25|12
1602466200000|2020-10-12 01:30:00|25.63|25.27|25.64|25.28|25.65|25.29|25.62|25.26|6
1602466500000|2020-10-12 01:35:00|25.65|25.29|25.67|25.31|25.68|25.32|25.65|25.29|19
1602466800000|2020-10-12 01:40:00|25.66|25.3|25.69|25.33|25.69|25.33|25.66|25.3|12
1602467100000|2020-10-12 01:45:00|25.68|25.32|25.69|25.33|25.72|25.36|25.66|25.3|38
1602467400000|2020-10-12 01:50:00|25.7|25.34|25.68|25.32|25.7|25.34|25.68|25.32|13
1602467700000|2020-10-12 01:55:00|25.69|25.33|25.68|25.32|25.7|25.34|25.67|25.31|18
1602468000000|2020-10-12 02:00:00|25.67|25.31|25.67|25.31|25.68|25.32|25.65|25.29|22
1602468300000|2020-10-12 02:05:00|25.68|25.32|25.66|25.3|25.68|25.32|25.65|25.29|9
1602468600000|2020-10-12 02:10:00|25.65|25.29|25.68|25.32|25.69|25.33|25.65|25.29|22
1602468900000|2020-10-12 02:15:00|25.69|25.33|25.71|25.35|25.71|25.35|25.68|25.32|15
1602469200000|2020-10-12 02:20:00|25.7|25.34|25.67|25.31|25.7|25.34|25.66|25.3|16
1602469500000|2020-10-12 02:25:00|25.66|25.3|25.68|25.32|25.68|25.32|25.65|25.29|17
1602469800000|2020-10-12 02:30:00|25.67|25.31|25.67|25.31|25.68|25.32|25.67|25.31|7
1602470100000|2020-10-12 02:35:00|25.68|25.32|25.67|25.31|25.68|25.32|25.66|25.3|14
1602470400000|2020-10-12 02:40:00|25.68|25.32|25.69|25.33|25.7|25.34|25.67|25.31|22
1602470700000|2020-10-12 02:45:00|25.68|25.32|25.69|25.33|25.7|25.34|25.68|25.32|4
1602471000000|2020-10-12 02:50:00|25.7|25.34|25.71|25.35|25.72|25.36|25.69|25.33|12
1602471300000|2020-10-12 02:55:00|25.72|25.36|25.72|25.36|25.73|25.37|25.7|25.34|21
1602471600000|2020-10-12 03:00:00|25.71|25.35|25.73|25.37|25.73|25.37|25.71|25.35|17
1602471900000|2020-10-12 03:05:00|25.72|25.36|25.69|25.33|25.72|25.36|25.69|25.33|42
1602472200000|2020-10-12 03:10:00|25.7|25.34|25.7|25.34|25.71|25.35|25.69|25.33|27
1602472500000|2020-10-12 03:15:00|25.69|25.33|25.69|25.33|25.7|25.34|25.69|25.33|21
1602472800000|2020-10-12 03:20:00|25.7|25.34|25.69|25.33|25.7|25.34|25.69|25.33|26
1602473100000|2020-10-12 03:25:00|25.7|25.34|25.73|25.37|25.73|25.37|25.69|25.33|12
1602473400000|2020-10-12 03:30:00|25.74|25.38|25.75|25.39|25.76|25.4|25.72|25.36|28
1602473700000|2020-10-12 03:35:00|25.74|25.38|25.74|25.38|25.75|25.39|25.73|25.37|15
1602474000000|2020-10-12 03:40:00|25.73|25.37|25.71|25.35|25.73|25.37|25.71|25.35|15
1602474300000|2020-10-12 03:45:00|25.72|25.36|25.73|25.37|25.73|25.37|25.72|25.36|12
1602474600000|2020-10-12 03:50:00|25.74|25.38|25.76|25.4|25.77|25.41|25.74|25.38|7
1602474900000|2020-10-12 03:55:00|25.77|25.41|25.74|25.38|25.78|25.42|25.74|25.38|18
1602475200000|2020-10-12 04:00:00|25.73|25.37|25.67|25.31|25.74|25.38|25.67|25.31|40
1602475500000|2020-10-12 04:05:00|25.66|25.3|25.66|25.3|25.67|25.31|25.65|25.29|13
1602475800000|2020-10-12 04:10:00|25.65|25.29|25.68|25.32|25.68|25.32|25.64|25.28|22
1602476100000|2020-10-12 04:15:00|25.67|25.31|25.65|25.29|25.68|25.32|25.65|25.29|46
1602476400000|2020-10-12 04:20:00|25.66|25.3|25.68|25.32|25.69|25.33|25.65|25.29|17
1602476700000|2020-10-12 04:25:00|25.67|25.31|25.68|25.32|25.68|25.32|25.66|25.3|10
1602477000000|2020-10-12 04:30:00|25.67|25.31|25.67|25.31|25.68|25.32|25.67|25.31|7
1602477300000|2020-10-12 04:35:00|25.68|25.32|25.68|25.32|25.69|25.33|25.67|25.31|11
1602477600000|2020-10-12 04:40:00|25.69|25.33|25.68|25.32|25.69|25.33|25.68|25.32|4
1602477900000|2020-10-12 04:45:00|25.69|25.33|25.68|25.32|25.69|25.33|25.67|25.31|10
1602478200000|2020-10-12 04:50:00|25.69|25.33|25.69|25.33|25.69|25.33|25.68|25.32|29
1602478500000|2020-10-12 04:55:00|25.68|25.32|25.7|25.34|25.72|25.36|25.68|25.32|11
1602478800000|2020-10-12 05:00:00|25.69|25.33|25.71|25.35|25.71|25.35|25.67|25.31|21
1602479100000|2020-10-12 05:05:00|25.72|25.36|25.72|25.36|25.74|25.38|25.71|25.35|24
1602479400000|2020-10-12 05:10:00|25.73|25.37|25.73|25.37|25.73|25.37|25.72|25.36|3
1602479700000|2020-10-12 05:15:00|25.74|25.38|25.77|25.41|25.77|25.41|25.74|25.38|4
1602480000000|2020-10-12 05:20:00|25.76|25.4|25.75|25.39|25.77|25.41|25.75|25.39|12
1602480300000|2020-10-12 05:25:00|25.76|25.4|25.75|25.39|25.76|25.4|25.74|25.38|8
1602480600000|2020-10-12 05:30:00|25.74|25.38|25.73|25.37|25.75|25.39|25.72|25.36|14
1602480900000|2020-10-12 05:35:00|25.72|25.36|25.7|25.34|25.73|25.37|25.7|25.34|11
1602481200000|2020-10-12 05:40:00|25.69|25.33|25.68|25.32|25.7|25.34|25.67|25.31|12
1602481500000|2020-10-12 05:45:00|25.69|25.33|25.67|25.31|25.69|25.33|25.65|25.29|15
1602481800000|2020-10-12 05:50:00|25.68|25.32|25.73|25.37|25.73|25.37|25.68|25.32|34
1602482100000|2020-10-12 05:55:00|25.72|25.36|25.72|25.36|25.73|25.37|25.7|25.34|23
1602482400000|2020-10-12 06:00:00|25.73|25.37|25.72|25.36|25.73|25.37|25.71|25.35|12
1602482700000|2020-10-12 06:05:00|25.71|25.35|25.71|25.35|25.72|25.36|25.7|25.34|11
1602483000000|2020-10-12 06:10:00|25.72|25.36|25.7|25.34|25.72|25.36|25.69|25.33|9
1602483300000|2020-10-12 06:15:00|25.69|25.33|25.69|25.33|25.7|25.34|25.68|25.32|17
1602483600000|2020-10-12 06:20:00|25.68|25.32|25.67|25.31|25.69|25.33|25.67|25.31|14
1602483900000|2020-10-12 06:25:00|25.66|25.3|25.65|25.29|25.67|25.31|25.65|25.29|12
1602484200000|2020-10-12 06:30:00|25.64|25.28|25.6|25.24|25.64|25.28|25.6|25.24|41
1602484500000|2020-10-12 06:35:00|25.59|25.23|25.61|25.25|25.63|25.27|25.59|25.23|15
1602484800000|2020-10-12 06:40:00|25.6|25.24|25.64|25.28|25.64|25.28|25.6|25.24|15
1602485100000|2020-10-12 06:45:00|25.65|25.29|25.63|25.27|25.65|25.29|25.62|25.26|23
1602485400000|2020-10-12 06:50:00|25.64|25.28|25.64|25.28|25.64|25.28|25.62|25.26|25
1602485700000|2020-10-12 06:55:00|25.63|25.27|25.59|25.23|25.64|25.28|25.59|25.23|37
1602486000000|2020-10-12 07:00:00|25.6|25.24|25.57|25.21|25.6|25.24|25.53|25.17|42
1602486300000|2020-10-12 07:05:00|25.56|25.2|25.6|25.24|25.62|25.26|25.55|25.19|23
1602486600000|2020-10-12 07:10:00|25.61|25.25|25.6|25.24|25.63|25.27|25.59|25.23|22
1602486900000|2020-10-12 07:15:00|25.59|25.23|25.64|25.28|25.64|25.28|25.59|25.23|14
1602487200000|2020-10-12 07:20:00|25.63|25.27|25.63|25.27|25.66|25.3|25.62|25.26|23
1602487500000|2020-10-12 07:25:00|25.64|25.28|25.64|25.28|25.65|25.29|25.63|25.27|11
1602487800000|2020-10-12 07:30:00|25.65|25.29|25.65|25.29|25.66|25.3|25.63|25.27|17
1602488100000|2020-10-12 07:35:00|25.64|25.28|25.66|25.3|25.67|25.31|25.64|25.28|28
1602488400000|2020-10-12 07:40:00|25.67|25.31|25.66|25.3|25.68|25.32|25.66|25.3|28
1602488700000|2020-10-12 07:45:00|25.67|25.31|25.65|25.29|25.67|25.31|25.65|25.29|17
1602489000000|2020-10-12 07:50:00|25.66|25.3|25.65|25.29|25.66|25.3|25.64|25.28|16
1602489300000|2020-10-12 07:55:00|25.64|25.28|25.65|25.29|25.66|25.3|25.64|25.28|16
1602489600000|2020-10-12 08:00:00|25.66|25.3|25.64|25.28|25.66|25.3|25.64|25.28|5
1602489900000|2020-10-12 08:05:00|25.63|25.27|25.62|25.26|25.64|25.28|25.62|25.26|7
1602490200000|2020-10-12 08:10:00|25.61|25.25|25.59|25.23|25.62|25.26|25.58|25.22|16
1602490500000|2020-10-12 08:15:00|25.6|25.24|25.58|25.22|25.6|25.24|25.56|25.2|19
1602490800000|2020-10-12 08:20:00|25.59|25.23|25.6|25.24|25.6|25.24|25.57|25.21|42
1602491100000|2020-10-12 08:25:00|25.61|25.25|25.61|25.25|25.62|25.26|25.6|25.24|9
1602491400000|2020-10-12 08:30:00|25.62|25.26|25.59|25.23|25.63|25.27|25.59|25.23|18
1602491700000|2020-10-12 08:35:00|25.6|25.24|25.62|25.26|25.62|25.26|25.59|25.23|13
1602492000000|2020-10-12 08:40:00|25.61|25.25|25.6|25.24|25.62|25.26|25.6|25.24|18
1602492300000|2020-10-12 08:45:00|25.61|25.25|25.6|25.24|25.61|25.25|25.59|25.23|6
1602492600000|2020-10-12 08:50:00|25.59|25.23|25.57|25.21|25.59|25.23|25.57|25.21|11
1602492900000|2020-10-12 08:55:00|25.58|25.22|25.57|25.21|25.58|25.22|25.55|25.19|32
1602493200000|2020-10-12 09:00:00|25.56|25.2|25.56|25.2|25.56|25.2|25.55|25.19|11
1602493800000|2020-10-12 09:10:00|25.55|25.19|25.56|25.2|25.56|25.2|25.54|25.18|16
1602494100000|2020-10-12 09:15:00|25.55|25.19|25.54|25.18|25.56|25.2|25.54|25.18|20
1602494400000|2020-10-12 09:20:00|25.53|25.17|25.54|25.18|25.55|25.19|25.52|25.16|16
1602494700000|2020-10-12 09:25:00|25.53|25.17|25.56|25.2|25.57|25.21|25.53|25.17|14
1602495000000|2020-10-12 09:30:00|25.55|25.19|25.54|25.18|25.55|25.19|25.53|25.17|18
1602495300000|2020-10-12 09:35:00|25.55|25.19|25.53|25.17|25.55|25.19|25.52|25.16|17
1602495600000|2020-10-12 09:40:00|25.52|25.16|25.52|25.16|25.54|25.18|25.51|25.15|19
1602495900000|2020-10-12 09:45:00|25.5|25.14|25.32|24.96|25.5|25.14|25.32|24.96|48
1602496200000|2020-10-12 09:50:00|25.31|24.95|25.44|25.08|25.45|25.09|25.3|24.94|99
1602496500000|2020-10-12 09:55:00|25.45|25.09|25.46|25.1|25.47|25.11|25.44|25.08|12
1602496800000|2020-10-12 10:00:00|25.47|25.11|25.46|25.1|25.47|25.11|25.44|25.08|8
1602497100000|2020-10-12 10:05:00|25.45|25.09|25.48|25.12|25.48|25.12|25.45|25.09|12
1602497400000|2020-10-12 10:10:00|25.49|25.13|25.47|25.11|25.49|25.13|25.46|25.1|25
1602497700000|2020-10-12 10:15:00|25.48|25.12|25.44|25.08|25.48|25.12|25.44|25.08|15
1602498000000|2020-10-12 10:20:00|25.42|25.06|25.4|25.04|25.44|25.08|25.4|25.04|15
1602498300000|2020-10-12 10:25:00|25.39|25.03|25.36|25|25.39|25.03|25.35|24.99|34
1602498600000|2020-10-12 10:30:00|25.35|24.99|25.37|25.01|25.39|25.03|25.34|24.98|44
1602498900000|2020-10-12 10:35:00|25.36|25|25.35|24.99|25.37|25.01|25.34|24.98|30
1602499200000|2020-10-12 10:40:00|25.36|25|25.25|24.89|25.36|25|25.12|24.76|185
1602499500000|2020-10-12 10:45:00|25.24|24.88|25.28|24.92|25.31|24.95|25.21|24.85|116
1602499800000|2020-10-12 10:50:00|25.27|24.91|25.28|24.92|25.29|24.93|25.25|24.89|61
1602500100000|2020-10-12 10:55:00|25.29|24.93|25.28|24.92|25.3|24.94|25.28|24.92|20
1602500400000|2020-10-12 11:00:00|25.29|24.93|25.25|24.89|25.3|24.94|25.24|24.88|56
1602500700000|2020-10-12 11:05:00|25.24|24.88|25.25|24.89|25.26|24.9|25.21|24.85|44
1602501000000|2020-10-12 11:10:00|25.26|24.9|25.23|24.87|25.26|24.9|25.23|24.87|18
1602501300000|2020-10-12 11:15:00|25.24|24.88|25.21|24.85|25.27|24.91|25.18|24.82|49
1602501600000|2020-10-12 11:20:00|25.2|24.84|25.18|24.82|25.21|24.85|25.13|24.77|60
1602501900000|2020-10-12 11:25:00|25.19|24.83|25.21|24.85|25.23|24.87|25.19|24.83|35
1602502200000|2020-10-12 11:30:00|25.2|24.84|25.23|24.87|25.25|24.89|25.19|24.83|63
1602502500000|2020-10-12 11:35:00|25.24|24.88|25.25|24.89|25.26|24.9|25.23|24.87|28
1602502800000|2020-10-12 11:40:00|25.26|24.9|25.28|24.92|25.28|24.92|25.25|24.89|15
1602503100000|2020-10-12 11:45:00|25.29|24.93|25.28|24.92|25.29|24.93|25.26|24.9|30
1602503400000|2020-10-12 11:50:00|25.27|24.91|25.28|24.92|25.29|24.93|25.26|24.9|12
1602503700000|2020-10-12 11:55:00|25.29|24.93|25.26|24.9|25.29|24.93|25.26|24.9|12
1602504000000|2020-10-12 12:00:00|25.25|24.89|25.3|24.94|25.3|24.94|25.25|24.89|26
1602504300000|2020-10-12 12:05:00|25.29|24.93|25.32|24.96|25.32|24.96|25.29|24.93|6
1602504600000|2020-10-12 12:10:00|25.31|24.95|25.32|24.96|25.34|24.98|25.31|24.95|14
1602504900000|2020-10-12 12:15:00|25.33|24.97|25.35|24.99|25.35|24.99|25.33|24.97|11
1602505200000|2020-10-12 12:20:00|25.34|24.98|25.34|24.98|25.35|24.99|25.33|24.97|29
1602505500000|2020-10-12 12:25:00|25.33|24.97|25.33|24.97|25.34|24.98|25.33|24.97|5
1602505800000|2020-10-12 12:30:00|25.34|24.98|25.36|25|25.37|25.01|25.34|24.98|17
1602506100000|2020-10-12 12:35:00|25.37|25.01|25.35|24.99|25.37|25.01|25.34|24.98|29
1602506400000|2020-10-12 12:40:00|25.36|25|25.36|25|25.37|25.01|25.35|24.99|17
1602506700000|2020-10-12 12:45:00|25.37|25.01|25.37|25.01|25.37|25.01|25.35|24.99|34
1602507000000|2020-10-12 12:50:00|25.38|25.02|25.39|25.03|25.39|25.03|25.37|25.01|18
1602507300000|2020-10-12 12:55:00|25.38|25.02|25.41|25.05|25.42|25.06|25.38|25.02|6
1602507600000|2020-10-12 13:00:00|25.4|25.04|25.37|25.01|25.42|25.06|25.37|25.01|43
1602507900000|2020-10-12 13:05:00|25.38|25.02|25.4|25.04|25.41|25.05|25.36|25|35
1602508200000|2020-10-12 13:10:00|25.39|25.03|25.41|25.05|25.41|25.05|25.39|25.03|37
1602508500000|2020-10-12 13:15:00|25.4|25.04|25.38|25.02|25.41|25.05|25.37|25.01|23
1602508800000|2020-10-12 13:20:00|25.37|25.01|25.4|25.04|25.4|25.04|25.36|25|40
1602509100000|2020-10-12 13:25:00|25.41|25.05|25.41|25.05|25.42|25.06|25.4|25.04|17
1602509400000|2020-10-12 13:30:00|25.4|25.04|25.53|25.17|25.55|25.19|25.37|25.01|88
1602509700000|2020-10-12 13:35:00|25.54|25.18|25.6|25.24|25.65|25.29|25.51|25.15|101
1602510000000|2020-10-12 13:40:00|25.61|25.25|25.63|25.27|25.64|25.28|25.56|25.2|75
1602510300000|2020-10-12 13:45:00|25.64|25.28|25.71|25.35|25.74|25.38|25.63|25.27|101
1602510600000|2020-10-12 13:50:00|25.72|25.36|25.72|25.36|25.78|25.42|25.69|25.33|93
1602510900000|2020-10-12 13:55:00|25.73|25.37|25.7|25.34|25.73|25.37|25.68|25.32|33
1602511200000|2020-10-12 14:00:00|25.71|25.35|25.64|25.28|25.71|25.35|25.64|25.28|68
1602511500000|2020-10-12 14:05:00|25.65|25.29|25.66|25.3|25.67|25.31|25.64|25.28|26
1602511800000|2020-10-12 14:10:00|25.65|25.29|25.66|25.3|25.67|25.31|25.63|25.27|45
1602512100000|2020-10-12 14:15:00|25.67|25.31|25.71|25.35|25.72|25.36|25.67|25.31|17
1602512400000|2020-10-12 14:20:00|25.72|25.36|25.74|25.38|25.76|25.4|25.71|25.35|19
1602512700000|2020-10-12 14:25:00|25.73|25.37|25.75|25.39|25.75|25.39|25.73|25.37|11
1602513000000|2020-10-12 14:30:00|25.76|25.4|25.76|25.4|25.78|25.42|25.75|25.39|28
1602513300000|2020-10-12 14:35:00|25.77|25.41|25.72|25.36|25.78|25.42|25.71|25.35|48
1602513600000|2020-10-12 14:40:00|25.73|25.37|25.74|25.38|25.75|25.39|25.72|25.36|20
1602513900000|2020-10-12 14:45:00|25.75|25.39|25.73|25.37|25.75|25.39|25.73|25.37|19
1602514200000|2020-10-12 14:50:00|25.74|25.38|25.75|25.39|25.75|25.39|25.74|25.38|18
1602514500000|2020-10-12 14:55:00|25.76|25.4|25.76|25.4|25.77|25.41|25.75|25.39|23
1602514800000|2020-10-12 15:00:00|25.77|25.41|25.77|25.41|25.78|25.42|25.76|25.4|11
1602515100000|2020-10-12 15:05:00|25.76|25.4|25.77|25.41|25.79|25.43|25.76|25.4|6
1602515400000|2020-10-12 15:10:00|25.76|25.4|25.75|25.39|25.77|25.41|25.74|25.38|33
1602515700000|2020-10-12 15:15:00|25.76|25.4|25.83|25.47|25.83|25.47|25.76|25.4|22
1602516000000|2020-10-12 15:20:00|25.84|25.48|25.89|25.53|25.9|25.54|25.83|25.47|41
1602516300000|2020-10-12 15:25:00|25.9|25.54|25.93|25.57|25.93|25.57|25.87|25.51|36
1602516600000|2020-10-12 15:30:00|25.92|25.56|25.92|25.56|25.93|25.57|25.83|25.47|63
1602516900000|2020-10-12 15:35:00|25.93|25.57|25.88|25.52|25.93|25.57|25.87|25.51|36
1602517200000|2020-10-12 15:40:00|25.89|25.53|25.86|25.5|25.9|25.54|25.84|25.48|32
1602517500000|2020-10-12 15:45:00|25.87|25.51|25.85|25.49|25.87|25.51|25.84|25.48|27
1602517800000|2020-10-12 15:50:00|25.84|25.48|25.8|25.44|25.84|25.48|25.8|25.44|39
1602518100000|2020-10-12 15:55:00|25.79|25.43|25.84|25.48|25.85|25.49|25.79|25.43|28
1602518400000|2020-10-12 16:00:00|25.85|25.49|25.8|25.44|25.87|25.51|25.8|25.44|44
1602518700000|2020-10-12 16:05:00|25.81|25.45|25.89|25.53|25.91|25.55|25.8|25.44|23
1602519000000|2020-10-12 16:10:00|25.9|25.54|25.95|25.59|25.95|25.59|25.89|25.53|28
1602519300000|2020-10-12 16:15:00|25.94|25.58|25.93|25.57|25.95|25.59|25.93|25.57|32
1602519600000|2020-10-12 16:20:00|25.94|25.58|25.96|25.6|25.97|25.61|25.91|25.55|25
1602519900000|2020-10-12 16:25:00|25.95|25.59|25.95|25.59|25.97|25.61|25.94|25.58|15
1602520200000|2020-10-12 16:30:00|25.94|25.58|25.92|25.56|25.95|25.59|25.91|25.55|22
1602520500000|2020-10-12 16:35:00|25.93|25.57|25.93|25.57|25.93|25.57|25.91|25.55|13
1602520800000|2020-10-12 16:40:00|25.92|25.56|25.94|25.58|25.94|25.58|25.92|25.56|17
1602521100000|2020-10-12 16:45:00|25.93|25.57|25.9|25.54|25.94|25.58|25.9|25.54|58
1602521400000|2020-10-12 16:50:00|25.89|25.53|25.9|25.54|25.9|25.54|25.89|25.53|2
1602521700000|2020-10-12 16:55:00|25.91|25.55|25.93|25.57|25.93|25.57|25.9|25.54|9
1602522000000|2020-10-12 17:00:00|25.94|25.58|25.97|25.61|25.97|25.61|25.94|25.58|14
1602522300000|2020-10-12 17:05:00|25.95|25.59|25.93|25.57|25.97|25.61|25.93|25.57|21
1602522600000|2020-10-12 17:10:00|25.92|25.56|25.93|25.57|25.94|25.58|25.91|25.55|25
1602522900000|2020-10-12 17:15:00|25.92|25.56|25.89|25.53|25.93|25.57|25.86|25.5|57
1602523200000|2020-10-12 17:20:00|25.88|25.52|25.87|25.51|25.9|25.54|25.86|25.5|39
1602523500000|2020-10-12 17:25:00|25.88|25.52|25.84|25.48|25.88|25.52|25.83|25.47|33
1602523800000|2020-10-12 17:30:00|25.85|25.49|25.88|25.52|25.89|25.53|25.84|25.48|31
1602524100000|2020-10-12 17:35:00|25.89|25.53|25.89|25.53|25.9|25.54|25.87|25.51|35
1602524400000|2020-10-12 17:40:00|25.9|25.54|25.87|25.51|25.9|25.54|25.87|25.51|32
1602524700000|2020-10-12 17:45:00|25.86|25.5|25.87|25.51|25.88|25.52|25.86|25.5|8
1602525000000|2020-10-12 17:50:00|25.86|25.5|25.86|25.5|25.86|25.5|25.85|25.49|13
1602525300000|2020-10-12 17:55:00|25.85|25.49|25.88|25.52|25.88|25.52|25.85|25.49|24
1602525600000|2020-10-12 18:00:00|25.89|25.53|25.91|25.55|25.92|25.56|25.89|25.53|9
1602525900000|2020-10-12 18:05:00|25.92|25.56|25.9|25.54|25.92|25.56|25.9|25.54|9
1602526200000|2020-10-12 18:10:00|25.91|25.55|25.89|25.53|25.93|25.57|25.89|25.53|21
1602526500000|2020-10-12 18:15:00|25.9|25.54|25.92|25.56|25.92|25.56|25.9|25.54|7
1602526800000|2020-10-12 18:20:00|25.91|25.55|25.9|25.54|25.91|25.55|25.89|25.53|12
1602527100000|2020-10-12 18:25:00|25.89|25.53|25.91|25.55|25.92|25.56|25.89|25.53|13
1602527400000|2020-10-12 18:30:00|25.9|25.54|25.91|25.55|25.91|25.55|25.9|25.54|22
1602527700000|2020-10-12 18:35:00|25.9|25.54|25.9|25.54|25.91|25.55|25.9|25.54|13
1602528000000|2020-10-12 18:40:00|25.91|25.55|25.9|25.54|25.91|25.55|25.89|25.53|16
1602528300000|2020-10-12 18:45:00|25.91|25.55|25.91|25.55|25.91|25.55|25.89|25.53|6
1602528600000|2020-10-12 18:50:00|25.92|25.56|25.91|25.55|25.92|25.56|25.9|25.54|14
1602528900000|2020-10-12 18:55:00|25.9|25.54|25.86|25.5|25.91|25.55|25.86|25.5|32
1602529200000|2020-10-12 19:00:00|25.87|25.51|25.86|25.5|25.88|25.52|25.84|25.48|23
1602529500000|2020-10-12 19:05:00|25.87|25.51|25.86|25.5|25.87|25.51|25.86|25.5|6
1602529800000|2020-10-12 19:10:00|25.87|25.51|25.87|25.51|25.89|25.53|25.86|25.5|9
1602530100000|2020-10-12 19:15:00|25.88|25.52|25.84|25.48|25.89|25.53|25.84|25.48|23
1602530400000|2020-10-12 19:20:00|25.85|25.49|25.83|25.47|25.85|25.49|25.83|25.47|22
1602530700000|2020-10-12 19:25:00|25.82|25.46|25.79|25.43|25.83|25.47|25.78|25.42|24
1602531000000|2020-10-12 19:30:00|25.78|25.42|25.77|25.41|25.78|25.42|25.74|25.38|20
1602531300000|2020-10-12 19:35:00|25.76|25.4|25.73|25.37|25.76|25.4|25.72|25.36|20
1602531600000|2020-10-12 19:40:00|25.74|25.38|25.77|25.41|25.78|25.42|25.74|25.38|16
1602531900000|2020-10-12 19:45:00|25.78|25.42|25.73|25.37|25.78|25.42|25.73|25.37|29
1602532200000|2020-10-12 19:50:00|25.72|25.36|25.76|25.4|25.76|25.4|25.72|25.36|11
1602532500000|2020-10-12 19:55:00|25.77|25.41|25.8|25.44|25.8|25.44|25.77|25.41|16
1602532800000|2020-10-12 20:00:00|25.81|25.45|25.8|25.44|25.83|25.47|25.8|25.44|20
1602533100000|2020-10-12 20:05:00|25.81|25.45|25.82|25.46|25.83|25.47|25.8|25.44|10
1602533400000|2020-10-12 20:10:00|25.83|25.47|25.83|25.47|25.83|25.47|25.81|25.45|11
1602533700000|2020-10-12 20:15:00|25.82|25.46|25.85|25.49|25.85|25.49|25.82|25.46|8
1602534000000|2020-10-12 20:20:00|25.86|25.5|25.85|25.49|25.86|25.5|25.84|25.48|8
1602534300000|2020-10-12 20:25:00|25.84|25.48|25.85|25.49|25.86|25.5|25.84|25.48|12
1602534600000|2020-10-12 20:30:00|25.86|25.5|25.86|25.5|25.86|25.5|25.84|25.48|29
1602534900000|2020-10-12 20:35:00|25.85|25.49|25.86|25.5|25.88|25.52|25.85|25.49|20
1602535200000|2020-10-12 20:40:00|25.85|25.49|25.83|25.47|25.86|25.5|25.79|25.43|31
1602535500000|2020-10-12 20:45:00|25.82|25.46|25.79|25.43|25.82|25.46|25.79|25.43|8
1602535800000|2020-10-12 20:50:00|25.8|25.44|25.8|25.44|25.8|25.44|25.79|25.43|7
1602536100000|2020-10-12 20:55:00|25.79|25.43|25.8|25.44|25.81|25.45|25.79|25.43|14
1602536400000|2020-10-12 21:00:00|25.81|25.45|25.82|25.46|25.83|25.47|25.81|25.45|12
1602536700000|2020-10-12 21:05:00|25.81|25.45|25.84|25.48|25.84|25.48|25.81|25.45|6
1602537000000|2020-10-12 21:10:00|25.85|25.49|25.85|25.49|25.85|25.49|25.84|25.48|3
1602537300000|2020-10-12 21:15:00|25.84|25.48|25.87|25.51|25.87|25.51|25.84|25.48|6
1602537600000|2020-10-12 21:20:00|25.88|25.52|25.91|25.55|25.93|25.57|25.87|25.51|19
1602537900000|2020-10-12 21:25:00|25.9|25.54|25.92|25.56|25.92|25.56|25.9|25.54|9
1602538200000|2020-10-12 21:30:00|25.93|25.57|25.93|25.57|25.93|25.57|25.93|25.57|1
1602538500000|2020-10-12 21:35:00|25.94|25.58|25.96|25.6|25.96|25.6|25.93|25.57|19
1602538800000|2020-10-12 21:40:00|25.97|25.61|25.95|25.59|25.99|25.63|25.93|25.57|33
1602539100000|2020-10-12 21:45:00|25.94|25.58|25.96|25.6|25.98|25.62|25.94|25.58|14
1602539400000|2020-10-12 21:50:00|25.97|25.61|25.97|25.61|25.97|25.61|25.96|25.6|19
1602539700000|2020-10-12 21:55:00|25.96|25.6|25.98|25.62|25.98|25.62|25.96|25.6|3
1602540000000|2020-10-12 22:00:00|25.97|25.61|25.96|25.6|25.98|25.62|25.95|25.59|6
1602540300000|2020-10-12 22:05:00|25.95|25.59|25.96|25.6|25.96|25.6|25.95|25.59|8
1602540600000|2020-10-12 22:10:00|25.97|25.61|26.01|25.65|26.01|25.65|25.97|25.61|13
1602540900000|2020-10-12 22:15:00|26|25.64|26|25.64|26.01|25.65|26|25.64|7
1602541200000|2020-10-12 22:20:00|26.01|25.65|26|25.64|26.02|25.66|26|25.64|14
1602541500000|2020-10-12 22:25:00|25.99|25.63|25.97|25.61|26|25.64|25.97|25.61|17
1602541800000|2020-10-12 22:30:00|25.95|25.59|25.9|25.54|25.95|25.59|25.89|25.53|22
1602542100000|2020-10-12 22:35:00|25.91|25.55|25.85|25.49|25.92|25.56|25.85|25.49|28
1602542400000|2020-10-12 22:40:00|25.86|25.5|25.87|25.51|25.89|25.53|25.86|25.5|20
1602542700000|2020-10-12 22:45:00|25.88|25.52|25.88|25.52|25.9|25.54|25.88|25.52|13
1602543000000|2020-10-12 22:50:00|25.89|25.53|25.88|25.52|25.89|25.53|25.85|25.49|37
1602543300000|2020-10-12 22:55:00|25.87|25.51|25.88|25.52|25.88|25.52|25.86|25.5|30
1602543600000|2020-10-12 23:00:00|25.89|25.53|25.87|25.51|25.89|25.53|25.86|25.5|17
1602543900000|2020-10-12 23:05:00|25.86|25.5|25.65|25.29|25.86|25.5|25.64|25.28|60
1602544200000|2020-10-12 23:10:00|25.66|25.3|25.68|25.32|25.71|25.35|25.62|25.26|116
1602544500000|2020-10-12 23:15:00|25.69|25.33|25.74|25.38|25.76|25.4|25.67|25.31|43
1602544800000|2020-10-12 23:20:00|25.75|25.39|25.73|25.37|25.77|25.41|25.72|25.36|48
1602545100000|2020-10-12 23:25:00|25.72|25.36|25.74|25.38|25.77|25.41|25.71|25.35|38
1602545400000|2020-10-12 23:30:00|25.73|25.37|25.73|25.37|25.77|25.41|25.71|25.35|49
1602545700000|2020-10-12 23:35:00|25.72|25.36|25.72|25.36|25.74|25.38|25.66|25.3|66
1602546000000|2020-10-12 23:40:00|25.73|25.37|25.75|25.39|25.76|25.4|25.72|25.36|45
1602546300000|2020-10-12 23:45:00|25.74|25.38|25.78|25.42|25.8|25.44|25.74|25.38|20
1602546600000|2020-10-12 23:50:00|25.79|25.43|25.82|25.46|25.82|25.46|25.78|25.42|40
1602546900000|2020-10-12 23:55:00|25.83|25.47|25.8|25.44|25.83|25.47|25.79|25.43|20
1602547200000|2020-10-13 00:00:00|25.81|25.45|25.79|25.43|25.84|25.48|25.75|25.39|52
1602547500000|2020-10-13 00:05:00|25.78|25.42|25.74|25.38|25.79|25.43|25.7|25.34|63
1602547800000|2020-10-13 00:10:00|25.75|25.39|25.78|25.42|25.81|25.45|25.72|25.36|27
1602548100000|2020-10-13 00:15:00|25.79|25.43|25.82|25.46|25.83|25.47|25.77|25.41|34
1602548400000|2020-10-13 00:20:00|25.83|25.47|25.82|25.46|25.83|25.47|25.81|25.45|20
1602548700000|2020-10-13 00:25:00|25.81|25.45|25.78|25.42|25.82|25.46|25.77|25.41|19
1602549000000|2020-10-13 00:30:00|25.79|25.43|25.79|25.43|25.82|25.46|25.76|25.4|31
1602549300000|2020-10-13 00:35:00|25.78|25.42|25.74|25.38|25.78|25.42|25.74|25.38|33
1602549600000|2020-10-13 00:40:00|25.75|25.39|25.69|25.33|25.75|25.39|25.63|25.27|69
1602549900000|2020-10-13 00:45:00|25.68|25.32|25.72|25.36|25.73|25.37|25.66|25.3|39
1602550200000|2020-10-13 00:50:00|25.71|25.35|25.73|25.37|25.73|25.37|25.71|25.35|27
1602550500000|2020-10-13 00:55:00|25.72|25.36|25.72|25.36|25.72|25.36|25.7|25.34|7
1602550800000|2020-10-13 01:00:00|25.71|25.35|25.72|25.36|25.72|25.36|25.7|25.34|32
1602551100000|2020-10-13 01:05:00|25.71|25.35|25.72|25.36|25.73|25.37|25.71|25.35|38
1602551400000|2020-10-13 01:10:00|25.71|25.35|25.7|25.34|25.72|25.36|25.67|25.31|33
1602551700000|2020-10-13 01:15:00|25.71|25.35|25.71|25.35|25.71|25.35|25.68|25.32|21
1602552000000|2020-10-13 01:20:00|25.7|25.34|25.71|25.35|25.71|25.35|25.67|25.31|42
1602552300000|2020-10-13 01:25:00|25.7|25.34|25.76|25.4|25.76|25.4|25.7|25.34|23
1602552600000|2020-10-13 01:30:00|25.75|25.39|25.78|25.42|25.79|25.43|25.75|25.39|23
1602552900000|2020-10-13 01:35:00|25.77|25.41|25.77|25.41|25.8|25.44|25.77|25.41|32
1602553200000|2020-10-13 01:40:00|25.76|25.4|25.78|25.42|25.78|25.42|25.76|25.4|12
1602553500000|2020-10-13 01:45:00|25.79|25.43|25.77|25.41|25.79|25.43|25.75|25.39|17
1602553800000|2020-10-13 01:50:00|25.76|25.4|25.78|25.42|25.79|25.43|25.76|25.4|28
1602554100000|2020-10-13 01:55:00|25.77|25.41|25.77|25.41|25.79|25.43|25.77|25.41|28
1602554400000|2020-10-13 02:00:00|25.76|25.4|25.78|25.42|25.78|25.42|25.75|25.39|15
1602554700000|2020-10-13 02:05:00|25.77|25.41|25.76|25.4|25.77|25.41|25.76|25.4|14
1602555000000|2020-10-13 02:10:00|25.75|25.39|25.74|25.38|25.76|25.4|25.71|25.35|40
1602555300000|2020-10-13 02:15:00|25.73|25.37|25.76|25.4|25.76|25.4|25.71|25.35|24
1602555600000|2020-10-13 02:20:00|25.74|25.38|25.74|25.38|25.75|25.39|25.71|25.35|24
1602555900000|2020-10-13 02:25:00|25.75|25.39|25.69|25.33|25.75|25.39|25.68|25.32|24
1602556200000|2020-10-13 02:30:00|25.68|25.32|25.72|25.36|25.72|25.36|25.68|25.32|22
1602556500000|2020-10-13 02:35:00|25.71|25.35|25.75|25.39|25.75|25.39|25.71|25.35|15
1602556800000|2020-10-13 02:40:00|25.76|25.4|25.74|25.38|25.76|25.4|25.7|25.34|31
1602557100000|2020-10-13 02:45:00|25.73|25.37|25.73|25.37|25.74|25.38|25.71|25.35|31
1602557400000|2020-10-13 02:50:00|25.74|25.38|25.73|25.37|25.75|25.39|25.7|25.34|24
1602557700000|2020-10-13 02:55:00|25.72|25.36|25.71|25.35|25.73|25.37|25.7|25.34|24
1602558000000|2020-10-13 03:00:00|25.7|25.34|25.64|25.28|25.71|25.35|25.64|25.28|29
1602558300000|2020-10-13 03:05:00|25.63|25.27|25.63|25.27|25.64|25.28|25.59|25.23|107
1602558600000|2020-10-13 03:10:00|25.62|25.26|25.66|25.3|25.66|25.3|25.61|25.25|49
1602558900000|2020-10-13 03:15:00|25.65|25.29|25.7|25.34|25.72|25.36|25.65|25.29|49
1602559200000|2020-10-13 03:20:00|25.69|25.33|25.74|25.38|25.74|25.38|25.69|25.33|22
1602559500000|2020-10-13 03:25:00|25.73|25.37|25.74|25.38|25.75|25.39|25.72|25.36|16
1602559800000|2020-10-13 03:30:00|25.73|25.37|25.76|25.4|25.77|25.41|25.72|25.36|36
1602560100000|2020-10-13 03:35:00|25.77|25.41|25.8|25.44|25.8|25.44|25.76|25.4|30
1602560400000|2020-10-13 03:40:00|25.79|25.43|25.82|25.46|25.83|25.47|25.79|25.43|20
1602560700000|2020-10-13 03:45:00|25.81|25.45|25.78|25.42|25.82|25.46|25.77|25.41|25
1602561000000|2020-10-13 03:50:00|25.77|25.41|25.78|25.42|25.79|25.43|25.76|25.4|36
1602561300000|2020-10-13 03:55:00|25.77|25.41|25.76|25.4|25.78|25.42|25.74|25.38|30
1602561600000|2020-10-13 04:00:00|25.75|25.39|25.77|25.41|25.79|25.43|25.74|25.38|30
1602561900000|2020-10-13 04:05:00|25.78|25.42|25.78|25.42|25.79|25.43|25.77|25.41|21
1602562200000|2020-10-13 04:10:00|25.79|25.43|25.79|25.43|25.8|25.44|25.78|25.42|9
1602562500000|2020-10-13 04:15:00|25.78|25.42|25.73|25.37|25.78|25.42|25.73|25.37|22
1602562800000|2020-10-13 04:20:00|25.74|25.38|25.72|25.36|25.74|25.38|25.72|25.36|13
1602563100000|2020-10-13 04:25:00|25.7|25.34|25.71|25.35|25.72|25.36|25.69|25.33|14
1602563400000|2020-10-13 04:30:00|25.72|25.36|25.7|25.34|25.72|25.36|25.7|25.34|7
1602563700000|2020-10-13 04:35:00|25.71|25.35|25.7|25.34|25.71|25.35|25.7|25.34|8
1602564000000|2020-10-13 04:40:00|25.69|25.33|25.69|25.33|25.71|25.35|25.69|25.33|13
1602564300000|2020-10-13 04:45:00|25.7|25.34|25.7|25.34|25.7|25.34|25.68|25.32|13
1602564600000|2020-10-13 04:50:00|25.71|25.35|25.68|25.32|25.71|25.35|25.68|25.32|12
1602564900000|2020-10-13 04:55:00|25.69|25.33|25.67|25.31|25.69|25.33|25.66|25.3|17
1602565200000|2020-10-13 05:00:00|25.68|25.32|25.75|25.39|25.75|25.39|25.68|25.32|34
1602565500000|2020-10-13 05:05:00|25.74|25.38|25.81|25.45|25.82|25.46|25.74|25.38|30
1602565800000|2020-10-13 05:10:00|25.8|25.44|25.8|25.44|25.81|25.45|25.78|25.42|25
1602566100000|2020-10-13 05:15:00|25.79|25.43|25.8|25.44|25.8|25.44|25.78|25.42|12
1602566400000|2020-10-13 05:20:00|25.79|25.43|25.8|25.44|25.8|25.44|25.78|25.42|20
1602566700000|2020-10-13 05:25:00|25.81|25.45|25.82|25.46|25.83|25.47|25.8|25.44|22
1602567000000|2020-10-13 05:30:00|25.83|25.47|25.91|25.55|25.91|25.55|25.83|25.47|29
1602567300000|2020-10-13 05:35:00|25.9|25.54|25.95|25.59|25.95|25.59|25.9|25.54|26
1602567600000|2020-10-13 05:40:00|25.96|25.6|26.03|25.67|26.03|25.67|25.95|25.59|50
1602567900000|2020-10-13 05:45:00|26.02|25.66|26.15|25.79|26.17|25.81|26.02|25.66|60
1602568200000|2020-10-13 05:50:00|26.16|25.8|26.12|25.76|26.16|25.8|26.09|25.73|28
1602568500000|2020-10-13 05:55:00|26.11|25.75|26.07|25.71|26.11|25.75|26.05|25.69|47
1602568800000|2020-10-13 06:00:00|26.06|25.7|26.03|25.67|26.07|25.71|26.03|25.67|22
1602569100000|2020-10-13 06:05:00|26.04|25.68|26.05|25.69|26.06|25.7|26.04|25.68|24
1602569400000|2020-10-13 06:10:00|26.04|25.68|26.01|25.65|26.05|25.69|26|25.64|14
1602569700000|2020-10-13 06:15:00|26|25.64|26|25.64|26.01|25.65|25.99|25.63|13
1602570000000|2020-10-13 06:20:00|25.99|25.63|26|25.64|26|25.64|25.99|25.63|18
1602570300000|2020-10-13 06:25:00|25.99|25.63|26.03|25.67|26.03|25.67|25.99|25.63|21
1602570600000|2020-10-13 06:30:00|26.02|25.66|26.04|25.68|26.06|25.7|26.02|25.66|17
1602570900000|2020-10-13 06:35:00|26.03|25.67|25.97|25.61|26.05|25.69|25.97|25.61|21
1602571200000|2020-10-13 06:40:00|25.96|25.6|25.98|25.62|25.98|25.62|25.94|25.58|18
1602571500000|2020-10-13 06:45:00|25.97|25.61|25.98|25.62|25.99|25.63|25.96|25.6|18
1602571800000|2020-10-13 06:50:00|25.97|25.61|26|25.64|26.01|25.65|25.97|25.61|16
1602572100000|2020-10-13 06:55:00|25.99|25.63|25.99|25.63|26.01|25.65|25.97|25.61|19
1602572400000|2020-10-13 07:00:00|25.98|25.62|25.85|25.49|25.98|25.62|25.84|25.48|30
1602572700000|2020-10-13 07:05:00|25.84|25.48|25.9|25.54|25.9|25.54|25.81|25.45|56
1602573000000|2020-10-13 07:10:00|25.89|25.53|25.93|25.57|25.93|25.57|25.89|25.53|15
1602573300000|2020-10-13 07:15:00|25.91|25.55|25.91|25.55|25.93|25.57|25.9|25.54|23
1602573600000|2020-10-13 07:20:00|25.92|25.56|25.87|25.51|25.94|25.58|25.86|25.5|32
1602573900000|2020-10-13 07:25:00|25.86|25.5|25.87|25.51|25.9|25.54|25.86|25.5|17
1602574200000|2020-10-13 07:30:00|25.86|25.5|25.88|25.52|25.89|25.53|25.86|25.5|19
1602574500000|2020-10-13 07:35:00|25.87|25.51|25.87|25.51|25.88|25.52|25.85|25.49|15
1602574800000|2020-10-13 07:40:00|25.88|25.52|25.88|25.52|25.9|25.54|25.88|25.52|11
1602575100000|2020-10-13 07:45:00|25.87|25.51|25.89|25.53|25.89|25.53|25.87|25.51|19
1602575400000|2020-10-13 07:50:00|25.9|25.54|25.93|25.57|25.93|25.57|25.89|25.53|20
1602575700000|2020-10-13 07:55:00|25.92|25.56|25.93|25.57|25.94|25.58|25.91|25.55|16
1602576000000|2020-10-13 08:00:00|25.92|25.56|25.93|25.57|25.94|25.58|25.91|25.55|14
1602576300000|2020-10-13 08:05:00|25.92|25.56|25.89|25.53|25.93|25.57|25.87|25.51|14
1602576600000|2020-10-13 08:10:00|25.9|25.54|25.89|25.53|25.9|25.54|25.88|25.52|8
1602576900000|2020-10-13 08:15:00|25.88|25.52|25.87|25.51|25.88|25.52|25.87|25.51|2
1602577200000|2020-10-13 08:20:00|25.88|25.52|25.85|25.49|25.88|25.52|25.84|25.48|8
1602577500000|2020-10-13 08:25:00|25.86|25.5|25.88|25.52|25.88|25.52|25.85|25.49|12
1602577800000|2020-10-13 08:30:00|25.87|25.51|25.9|25.54|25.9|25.54|25.87|25.51|12
1602578100000|2020-10-13 08:35:00|25.89|25.53|25.89|25.53|25.91|25.55|25.88|25.52|22
1602578400000|2020-10-13 08:40:00|25.88|25.52|25.89|25.53|25.9|25.54|25.88|25.52|24
1602578700000|2020-10-13 08:45:00|25.88|25.52|25.89|25.53|25.9|25.54|25.88|25.52|12
1602579000000|2020-10-13 08:50:00|25.88|25.52|25.9|25.54|25.9|25.54|25.88|25.52|7
1602579300000|2020-10-13 08:55:00|25.91|25.55|25.92|25.56|25.93|25.57|25.9|25.54|18
1602579600000|2020-10-13 09:00:00|25.93|25.57|25.95|25.59|25.95|25.59|25.91|25.55|27
1602579900000|2020-10-13 09:05:00|25.94|25.58|25.94|25.58|25.96|25.6|25.93|25.57|9
1602580200000|2020-10-13 09:10:00|25.93|25.57|25.94|25.58|25.94|25.58|25.93|25.57|4
1602580500000|2020-10-13 09:15:00|25.93|25.57|25.92|25.56|25.94|25.58|25.92|25.56|10
1602580800000|2020-10-13 09:20:00|25.91|25.55|25.89|25.53|25.92|25.56|25.87|25.51|14
1602581100000|2020-10-13 09:25:00|25.9|25.54|25.92|25.56|25.92|25.56|25.9|25.54|19
1602581400000|2020-10-13 09:30:00|25.93|25.57|25.91|25.55|25.93|25.57|25.9|25.54|7
1602581700000|2020-10-13 09:35:00|25.9|25.54|25.9|25.54|25.9|25.54|25.88|25.52|13
1602582000000|2020-10-13 09:40:00|25.89|25.53|25.86|25.5|25.89|25.53|25.85|25.49|8
1602582300000|2020-10-13 09:45:00|25.85|25.49|25.86|25.5|25.87|25.51|25.85|25.49|8
1602582600000|2020-10-13 09:50:00|25.85|25.49|25.82|25.46|25.88|25.52|25.82|25.46|18
1602582900000|2020-10-13 09:55:00|25.83|25.47|25.83|25.47|25.86|25.5|25.82|25.46|23
1602583200000|2020-10-13 10:00:00|25.82|25.46|25.78|25.42|25.83|25.47|25.75|25.39|53
1602583500000|2020-10-13 10:05:00|25.77|25.41|25.74|25.38|25.78|25.42|25.74|25.38|28
1602583800000|2020-10-13 10:10:00|25.75|25.39|25.67|25.31|25.75|25.39|25.61|25.25|68
1602584100000|2020-10-13 10:15:00|25.66|25.3|25.8|25.44|25.81|25.45|25.66|25.3|53
1602584400000|2020-10-13 10:20:00|25.81|25.45|25.84|25.48|25.84|25.48|25.8|25.44|46
1602584700000|2020-10-13 10:25:00|25.83|25.47|25.87|25.51|25.87|25.51|25.82|25.46|27
1602585000000|2020-10-13 10:30:00|25.88|25.52|25.89|25.53|25.9|25.54|25.88|25.52|22
1602585300000|2020-10-13 10:35:00|25.9|25.54|26|25.64|26|25.64|25.89|25.53|47
1602585600000|2020-10-13 10:40:00|25.99|25.63|26.05|25.69|26.06|25.7|25.99|25.63|41
1602585900000|2020-10-13 10:45:00|26.04|25.68|26|25.64|26.04|25.68|26|25.64|14
1602586200000|2020-10-13 10:50:00|25.99|25.63|25.98|25.62|25.99|25.63|25.95|25.59|23
1602586500000|2020-10-13 10:55:00|25.97|25.61|26|25.64|26.01|25.65|25.97|25.61|22
1602586800000|2020-10-13 11:00:00|25.99|25.63|26.01|25.65|26.02|25.66|25.97|25.61|27
1602587100000|2020-10-13 11:05:00|26.02|25.66|26|25.64|26.02|25.66|25.97|25.61|29
1602587400000|2020-10-13 11:10:00|25.99|25.63|25.99|25.63|26.01|25.65|25.98|25.62|25
1602587700000|2020-10-13 11:15:00|25.98|25.62|26|25.64|26.01|25.65|25.98|25.62|19
1602588000000|2020-10-13 11:20:00|26.01|25.65|26|25.64|26.01|25.65|25.99|25.63|24
1602588300000|2020-10-13 11:25:00|26.01|25.65|26.04|25.68|26.05|25.69|26.01|25.65|26
1602588600000|2020-10-13 11:30:00|26.05|25.69|26.16|25.8|26.16|25.8|26.04|25.68|28
1602588900000|2020-10-13 11:35:00|26.15|25.79|26.18|25.82|26.18|25.82|26.13|25.77|36
1602589200000|2020-10-13 11:40:00|26.17|25.81|26.17|25.81|26.18|25.82|26.16|25.8|25
1602589500000|2020-10-13 11:45:00|26.18|25.82|26.12|25.76|26.18|25.82|26.1|25.74|30
1602589800000|2020-10-13 11:50:00|26.11|25.75|26.07|25.71|26.12|25.76|26.05|25.69|15
1602590100000|2020-10-13 11:55:00|26.06|25.7|26|25.64|26.07|25.71|25.99|25.63|50
1602590400000|2020-10-13 12:00:00|25.99|25.63|25.94|25.58|26|25.64|25.94|25.58|30
1602590700000|2020-10-13 12:05:00|25.95|25.59|25.96|25.6|25.96|25.6|25.92|25.56|28
1602591000000|2020-10-13 12:10:00|25.95|25.59|25.96|25.6|25.96|25.6|25.94|25.58|28
1602591300000|2020-10-13 12:15:00|25.97|25.61|25.99|25.63|26|25.64|25.97|25.61|23
1602591600000|2020-10-13 12:20:00|26|25.64|26.02|25.66|26.03|25.67|26|25.64|19
1602591900000|2020-10-13 12:25:00|26.03|25.67|25.97|25.61|26.04|25.68|25.97|25.61|27
1602592200000|2020-10-13 12:30:00|25.98|25.62|25.97|25.61|26|25.64|25.96|25.6|26
1602592500000|2020-10-13 12:35:00|25.96|25.6|25.97|25.61|25.97|25.61|25.96|25.6|20
1602592800000|2020-10-13 12:40:00|25.98|25.62|25.99|25.63|25.99|25.63|25.97|25.61|18
1602593100000|2020-10-13 12:45:00|25.98|25.62|25.91|25.55|25.98|25.62|25.91|25.55|24
1602593400000|2020-10-13 12:50:00|25.9|25.54|25.86|25.5|25.91|25.55|25.85|25.49|31
1602593700000|2020-10-13 12:55:00|25.85|25.49|25.86|25.5|25.89|25.53|25.85|25.49|21
1602594000000|2020-10-13 13:00:00|25.85|25.49|25.85|25.49|25.88|25.52|25.83|25.47|26
1602594300000|2020-10-13 13:05:00|25.84|25.48|25.83|25.47|25.85|25.49|25.8|25.44|24
1602594600000|2020-10-13 13:10:00|25.84|25.48|25.79|25.43|25.84|25.48|25.78|25.42|30
1602594900000|2020-10-13 13:15:00|25.78|25.42|25.84|25.48|25.86|25.5|25.78|25.42|41
1602595200000|2020-10-13 13:20:00|25.83|25.47|25.78|25.42|25.84|25.48|25.78|25.42|44
1602595500000|2020-10-13 13:25:00|25.79|25.43|25.8|25.44|25.81|25.45|25.78|25.42|30
1602595800000|2020-10-13 13:30:00|25.79|25.43|25.72|25.36|25.79|25.43|25.63|25.27|77
1602596100000|2020-10-13 13:35:00|25.71|25.35|25.66|25.3|25.73|25.37|25.66|25.3|63
1602596400000|2020-10-13 13:40:00|25.67|25.31|25.68|25.32|25.72|25.36|25.66|25.3|58
1602596700000|2020-10-13 13:45:00|25.67|25.31|25.71|25.35|25.71|25.35|25.65|25.29|34
1602597000000|2020-10-13 13:50:00|25.7|25.34|25.64|25.28|25.71|25.35|25.63|25.27|39
1602597300000|2020-10-13 13:55:00|25.65|25.29|25.63|25.27|25.66|25.3|25.62|25.26|55
1602597600000|2020-10-13 14:00:00|25.62|25.26|25.65|25.29|25.67|25.31|25.62|25.26|44
1602597900000|2020-10-13 14:05:00|25.64|25.28|25.64|25.28|25.65|25.29|25.62|25.26|29
1602598200000|2020-10-13 14:10:00|25.63|25.27|25.51|25.15|25.63|25.27|25.46|25.1|78
1602598500000|2020-10-13 14:15:00|25.5|25.14|25.57|25.21|25.57|25.21|25.46|25.1|72
1602598800000|2020-10-13 14:20:00|25.58|25.22|25.6|25.24|25.62|25.26|25.55|25.19|76
1602599100000|2020-10-13 14:25:00|25.61|25.25|25.64|25.28|25.64|25.28|25.59|25.23|28
1602599400000|2020-10-13 14:30:00|25.63|25.27|25.64|25.28|25.64|25.28|25.61|25.25|17
1602599700000|2020-10-13 14:35:00|25.65|25.29|25.66|25.3|25.69|25.33|25.62|25.26|40
1602600000000|2020-10-13 14:40:00|25.65|25.29|25.64|25.28|25.67|25.31|25.63|25.27|51
1602600300000|2020-10-13 14:45:00|25.63|25.27|25.67|25.31|25.68|25.32|25.63|25.27|17
1602600600000|2020-10-13 14:50:00|25.68|25.32|25.69|25.33|25.7|25.34|25.66|25.3|26
1602600900000|2020-10-13 14:55:00|25.7|25.34|25.71|25.35|25.73|25.37|25.68|25.32|22
1602601200000|2020-10-13 15:00:00|25.7|25.34|25.71|25.35|25.71|25.35|25.69|25.33|18
1602601500000|2020-10-13 15:05:00|25.7|25.34|25.74|25.38|25.74|25.38|25.7|25.34|11
1602601800000|2020-10-13 15:10:00|25.73|25.37|25.78|25.42|25.78|25.42|25.73|25.37|26
1602602100000|2020-10-13 15:15:00|25.79|25.43|25.81|25.45|25.82|25.46|25.76|25.4|31
1602602400000|2020-10-13 15:20:00|25.8|25.44|25.8|25.44|25.83|25.47|25.8|25.44|15
1602602700000|2020-10-13 15:25:00|25.81|25.45|25.74|25.38|25.81|25.45|25.73|25.37|21
1602603000000|2020-10-13 15:30:00|25.73|25.37|25.75|25.39|25.78|25.42|25.73|25.37|27
1602603300000|2020-10-13 15:35:00|25.74|25.38|25.78|25.42|25.79|25.43|25.74|25.38|23
1602603600000|2020-10-13 15:40:00|25.77|25.41|25.78|25.42|25.79|25.43|25.75|25.39|25
1602603900000|2020-10-13 15:45:00|25.79|25.43|25.78|25.42|25.81|25.45|25.76|25.4|50
1602604200000|2020-10-13 15:50:00|25.79|25.43|25.77|25.41|25.81|25.45|25.77|25.41|13
1602604500000|2020-10-13 15:55:00|25.76|25.4|25.73|25.37|25.78|25.42|25.73|25.37|26
1602604800000|2020-10-13 16:00:00|25.72|25.36|25.72|25.36|25.75|25.39|25.71|25.35|23
1602605100000|2020-10-13 16:05:00|25.71|25.35|25.65|25.29|25.72|25.36|25.64|25.28|61
1602605400000|2020-10-13 16:10:00|25.64|25.28|25.66|25.3|25.69|25.33|25.61|25.25|26
1602605700000|2020-10-13 16:15:00|25.67|25.31|25.69|25.33|25.71|25.35|25.67|25.31|17
1602606000000|2020-10-13 16:20:00|25.68|25.32|25.73|25.37|25.73|25.37|25.68|25.32|33
1602606300000|2020-10-13 16:25:00|25.74|25.38|25.76|25.4|25.77|25.41|25.72|25.36|23
1602606600000|2020-10-13 16:30:00|25.77|25.41|25.78|25.42|25.8|25.44|25.77|25.41|14
1602606900000|2020-10-13 16:35:00|25.77|25.41|25.76|25.4|25.78|25.42|25.73|25.37|27
1602607200000|2020-10-13 16:40:00|25.77|25.41|25.74|25.38|25.78|25.42|25.74|25.38|16
1602607500000|2020-10-13 16:45:00|25.73|25.37|25.75|25.39|25.75|25.39|25.72|25.36|17
1602607800000|2020-10-13 16:50:00|25.74|25.38|25.8|25.44|25.8|25.44|25.73|25.37|23
1602608100000|2020-10-13 16:55:00|25.79|25.43|25.8|25.44|25.81|25.45|25.78|25.42|10
1602608400000|2020-10-13 17:00:00|25.79|25.43|25.79|25.43|25.8|25.44|25.78|25.42|17
1602608700000|2020-10-13 17:05:00|25.8|25.44|25.71|25.35|25.8|25.44|25.71|25.35|23
1602609000000|2020-10-13 17:10:00|25.72|25.36|25.74|25.38|25.74|25.38|25.71|25.35|13
1602609300000|2020-10-13 17:15:00|25.75|25.39|25.79|25.43|25.8|25.44|25.75|25.39|25
1602609600000|2020-10-13 17:20:00|25.8|25.44|25.79|25.43|25.8|25.44|25.77|25.41|18
1602609900000|2020-10-13 17:25:00|25.78|25.42|25.77|25.41|25.78|25.42|25.74|25.38|24
1602610200000|2020-10-13 17:30:00|25.76|25.4|25.73|25.37|25.77|25.41|25.72|25.36|20
1602610500000|2020-10-13 17:35:00|25.72|25.36|25.71|25.35|25.73|25.37|25.71|25.35|14
1602610800000|2020-10-13 17:40:00|25.72|25.36|25.67|25.31|25.73|25.37|25.66|25.3|38
1602611100000|2020-10-13 17:45:00|25.66|25.3|25.69|25.33|25.7|25.34|25.66|25.3|36
1602611400000|2020-10-13 17:50:00|25.68|25.32|25.66|25.3|25.69|25.33|25.66|25.3|21
1602611700000|2020-10-13 17:55:00|25.65|25.29|25.61|25.25|25.66|25.3|25.59|25.23|40
1602612000000|2020-10-13 18:00:00|25.6|25.24|25.59|25.23|25.61|25.25|25.56|25.2|22
1602612300000|2020-10-13 18:05:00|25.6|25.24|25.58|25.22|25.6|25.24|25.56|25.2|19
1602612600000|2020-10-13 18:10:00|25.59|25.23|25.61|25.25|25.63|25.27|25.59|25.23|14
1602612900000|2020-10-13 18:15:00|25.62|25.26|25.68|25.32|25.69|25.33|25.62|25.26|27
1602613200000|2020-10-13 18:20:00|25.67|25.31|25.65|25.29|25.68|25.32|25.61|25.25|46
1602613500000|2020-10-13 18:25:00|25.66|25.3|25.65|25.29|25.67|25.31|25.65|25.29|15
1602613800000|2020-10-13 18:30:00|25.64|25.28|25.62|25.26|25.65|25.29|25.61|25.25|33
1602614100000|2020-10-13 18:35:00|25.63|25.27|25.6|25.24|25.63|25.27|25.6|25.24|10
1602614400000|2020-10-13 18:40:00|25.61|25.25|25.56|25.2|25.61|25.25|25.55|25.19|17
1602614700000|2020-10-13 18:45:00|25.57|25.21|25.56|25.2|25.57|25.21|25.55|25.19|14
1602615000000|2020-10-13 18:50:00|25.55|25.19|25.56|25.2|25.57|25.21|25.54|25.18|21
1602615300000|2020-10-13 18:55:00|25.57|25.21|25.58|25.22|25.59|25.23|25.55|25.19|30
1602615600000|2020-10-13 19:00:00|25.57|25.21|25.6|25.24|25.6|25.24|25.56|25.2|12
1602615900000|2020-10-13 19:05:00|25.61|25.25|25.68|25.32|25.68|25.32|25.61|25.25|28
1602616200000|2020-10-13 19:10:00|25.69|25.33|25.7|25.34|25.71|25.35|25.69|25.33|28
1602616500000|2020-10-13 19:15:00|25.71|25.35|25.7|25.34|25.71|25.35|25.68|25.32|12
1602616800000|2020-10-13 19:20:00|25.69|25.33|25.71|25.35|25.71|25.35|25.69|25.33|9
1602617100000|2020-10-13 19:25:00|25.7|25.34|25.7|25.34|25.71|25.35|25.7|25.34|15
1602617400000|2020-10-13 19:30:00|25.71|25.35|25.67|25.31|25.72|25.36|25.66|25.3|29
1602617700000|2020-10-13 19:35:00|25.68|25.32|25.66|25.3|25.69|25.33|25.65|25.29|16
1602618000000|2020-10-13 19:40:00|25.67|25.31|25.68|25.32|25.69|25.33|25.65|25.29|32
1602618300000|2020-10-13 19:45:00|25.67|25.31|25.67|25.31|25.69|25.33|25.67|25.31|13
1602618600000|2020-10-13 19:50:00|25.68|25.32|25.66|25.3|25.68|25.32|25.66|25.3|13
1602618900000|2020-10-13 19:55:00|25.67|25.31|25.65|25.29|25.67|25.31|25.65|25.29|19
1602619200000|2020-10-13 20:00:00|25.64|25.28|25.64|25.28|25.65|25.29|25.63|25.27|15
1602619500000|2020-10-13 20:05:00|25.63|25.27|25.63|25.27|25.64|25.28|25.59|25.23|14
1602619800000|2020-10-13 20:10:00|25.62|25.26|25.66|25.3|25.66|25.3|25.62|25.26|11
1602620100000|2020-10-13 20:15:00|25.67|25.31|25.67|25.31|25.68|25.32|25.66|25.3|9
1602620400000|2020-10-13 20:20:00|25.68|25.32|25.68|25.32|25.69|25.33|25.67|25.31|35
1602620700000|2020-10-13 20:25:00|25.69|25.33|25.69|25.33|25.7|25.34|25.68|25.32|17
1602621000000|2020-10-13 20:30:00|25.68|25.32|25.67|25.31|25.68|25.32|25.67|25.31|2
1602621300000|2020-10-13 20:35:00|25.68|25.32|25.68|25.32|25.68|25.32|25.67|25.31|9
1602621600000|2020-10-13 20:40:00|25.69|25.33|25.7|25.34|25.71|25.35|25.69|25.33|12
1602621900000|2020-10-13 20:45:00|25.71|25.35|25.74|25.38|25.75|25.39|25.71|25.35|18
1602622200000|2020-10-13 20:50:00|25.75|25.39|25.73|25.37|25.76|25.4|25.73|25.37|13
1602622500000|2020-10-13 20:55:00|25.74|25.38|25.73|25.37|25.76|25.4|25.73|25.37|26
1602622800000|2020-10-13 21:00:00|25.74|25.38|25.75|25.39|25.75|25.39|25.74|25.38|8
1602623100000|2020-10-13 21:05:00|25.76|25.4|25.79|25.43|25.79|25.43|25.76|25.4|12
1602623400000|2020-10-13 21:10:00|25.78|25.42|25.75|25.39|25.79|25.43|25.74|25.38|10
1602623700000|2020-10-13 21:15:00|25.74|25.38|25.76|25.4|25.78|25.42|25.74|25.38|11
1602624000000|2020-10-13 21:20:00|25.77|25.41|25.78|25.42|25.78|25.42|25.77|25.41|2
1602624300000|2020-10-13 21:25:00|25.79|25.43|25.77|25.41|25.79|25.43|25.76|25.4|13
1602624600000|2020-10-13 21:30:00|25.76|25.4|25.74|25.38|25.77|25.41|25.74|25.38|17
1602624900000|2020-10-13 21:35:00|25.75|25.39|25.74|25.38|25.75|25.39|25.73|25.37|8
1602625200000|2020-10-13 21:40:00|25.73|25.37|25.78|25.42|25.78|25.42|25.73|25.37|18
1602625500000|2020-10-13 21:45:00|25.79|25.43|25.81|25.45|25.82|25.46|25.78|25.42|11
1602625800000|2020-10-13 21:50:00|25.82|25.46|25.87|25.51|25.88|25.52|25.81|25.45|42
1602626100000|2020-10-13 21:55:00|25.86|25.5|25.86|25.5|25.86|25.5|25.85|25.49|3
1602626400000|2020-10-13 22:00:00|25.87|25.51|25.87|25.51|25.88|25.52|25.86|25.5|13
1602626700000|2020-10-13 22:05:00|25.86|25.5|25.82|25.46|25.87|25.51|25.82|25.46|9
1602627000000|2020-10-13 22:10:00|25.83|25.47|25.86|25.5|25.86|25.5|25.83|25.47|8
1602627300000|2020-10-13 22:15:00|25.85|25.49|25.8|25.44|25.85|25.49|25.79|25.43|14
1602627600000|2020-10-13 22:20:00|25.81|25.45|25.81|25.45|25.81|25.45|25.8|25.44|5
1602627900000|2020-10-13 22:25:00|25.8|25.44|25.8|25.44|25.81|25.45|25.8|25.44|5
1602628200000|2020-10-13 22:30:00|25.79|25.43|25.77|25.41|25.8|25.44|25.77|25.41|7
1602628500000|2020-10-13 22:35:00|25.78|25.42|25.77|25.41|25.78|25.42|25.76|25.4|16
1602628800000|2020-10-13 22:40:00|25.78|25.42|25.8|25.44|25.81|25.45|25.78|25.42|7
1602629100000|2020-10-13 22:45:00|25.81|25.45|25.8|25.44|25.83|25.47|25.79|25.43|22
1602629400000|2020-10-13 22:50:00|25.81|25.45|25.82|25.46|25.82|25.46|25.8|25.44|18
1602629700000|2020-10-13 22:55:00|25.83|25.47|25.81|25.45|25.85|25.49|25.81|25.45|27
1602630000000|2020-10-13 23:00:00|25.82|25.46|25.82|25.46|25.82|25.46|25.8|25.44|12
1602630300000|2020-10-13 23:05:00|25.83|25.47|25.83|25.47|25.84|25.48|25.82|25.46|9
1602630600000|2020-10-13 23:10:00|25.82|25.46|25.81|25.45|25.83|25.47|25.81|25.45|10
1602630900000|2020-10-13 23:15:00|25.8|25.44|25.83|25.47|25.83|25.47|25.8|25.44|13
1602631200000|2020-10-13 23:20:00|25.82|25.46|25.83|25.47|25.84|25.48|25.82|25.46|10
1602631500000|2020-10-13 23:25:00|25.81|25.45|25.8|25.44|25.84|25.48|25.8|25.44|34
1602631800000|2020-10-13 23:30:00|25.81|25.45|25.82|25.46|25.82|25.46|25.8|25.44|10
1602632100000|2020-10-13 23:35:00|25.81|25.45|25.79|25.43|25.82|25.46|25.77|25.41|32
1602632400000|2020-10-13 23:40:00|25.8|25.44|25.8|25.44|25.82|25.46|25.8|25.44|7
1602632700000|2020-10-13 23:45:00|25.81|25.45|25.8|25.44|25.81|25.45|25.79|25.43|10
1602633000000|2020-10-13 23:50:00|25.79|25.43|25.8|25.44|25.82|25.46|25.79|25.43|22
1602633300000|2020-10-13 23:55:00|25.81|25.45|25.86|25.5|25.86|25.5|25.8|25.44|14
1602633600000|2020-10-14 00:00:00|25.85|25.49|25.78|25.42|25.86|25.5|25.77|25.41|52
1602633900000|2020-10-14 00:05:00|25.76|25.4|25.78|25.42|25.78|25.42|25.76|25.4|31
1602634200000|2020-10-14 00:10:00|25.77|25.41|25.85|25.49|25.85|25.49|25.77|25.41|23
1602634500000|2020-10-14 00:15:00|25.86|25.5|25.95|25.59|25.95|25.59|25.85|25.49|54
1602634800000|2020-10-14 00:20:00|25.96|25.6|25.96|25.6|25.99|25.63|25.95|25.59|44
1602635100000|2020-10-14 00:25:00|25.97|25.61|25.97|25.61|25.98|25.62|25.94|25.58|25
1602635400000|2020-10-14 00:30:00|25.98|25.62|25.98|25.62|25.99|25.63|25.95|25.59|16
1602635700000|2020-10-14 00:35:00|25.97|25.61|25.96|25.6|25.98|25.62|25.94|25.58|32
1602636000000|2020-10-14 00:40:00|25.95|25.59|25.96|25.6|25.97|25.61|25.95|25.59|26
1602636300000|2020-10-14 00:45:00|25.95|25.59|25.94|25.58|25.96|25.6|25.92|25.56|22
1602636600000|2020-10-14 00:50:00|25.93|25.57|25.96|25.6|25.97|25.61|25.91|25.55|53
1602636900000|2020-10-14 00:55:00|25.97|25.61|25.95|25.59|25.97|25.61|25.94|25.58|37
1602637200000|2020-10-14 01:00:00|25.96|25.6|26.01|25.65|26.02|25.66|25.96|25.6|45
1602637500000|2020-10-14 01:05:00|26|25.64|26.03|25.67|26.03|25.67|26|25.64|40
1602637800000|2020-10-14 01:10:00|26.02|25.66|26.03|25.67|26.03|25.67|26|25.64|12
1602638100000|2020-10-14 01:15:00|26.02|25.66|25.97|25.61|26.02|25.66|25.97|25.61|14
1602638400000|2020-10-14 01:20:00|25.96|25.6|25.9|25.54|25.97|25.61|25.89|25.53|39
1602638700000|2020-10-14 01:25:00|25.91|25.55|25.92|25.56|25.92|25.56|25.89|25.53|20
1602639000000|2020-10-14 01:30:00|25.91|25.55|25.89|25.53|25.92|25.56|25.87|25.51|32
1602639300000|2020-10-14 01:35:00|25.9|25.54|25.9|25.54|25.91|25.55|25.88|25.52|23
1602639600000|2020-10-14 01:40:00|25.89|25.53|25.89|25.53|25.9|25.54|25.88|25.52|5
1602639900000|2020-10-14 01:45:00|25.88|25.52|25.88|25.52|25.89|25.53|25.87|25.51|23
1602640200000|2020-10-14 01:50:00|25.89|25.53|25.9|25.54|25.91|25.55|25.88|25.52|12
1602640500000|2020-10-14 01:55:00|25.91|25.55|25.93|25.57|25.93|25.57|25.91|25.55|5
1602640800000|2020-10-14 02:00:00|25.94|25.58|25.88|25.52|25.95|25.59|25.88|25.52|26
1602641100000|2020-10-14 02:05:00|25.89|25.53|25.88|25.52|25.89|25.53|25.86|25.5|21
1602641400000|2020-10-14 02:10:00|25.87|25.51|25.9|25.54|25.9|25.54|25.87|25.51|12
1602641700000|2020-10-14 02:15:00|25.89|25.53|25.9|25.54|25.91|25.55|25.89|25.53|18
1602642000000|2020-10-14 02:20:00|25.91|25.55|25.91|25.55|25.95|25.59|25.91|25.55|17
1602642300000|2020-10-14 02:25:00|25.92|25.56|25.92|25.56|25.94|25.58|25.91|25.55|36
1602642600000|2020-10-14 02:30:00|25.93|25.57|25.94|25.58|25.95|25.59|25.92|25.56|20
1602642900000|2020-10-14 02:35:00|25.95|25.59|25.92|25.56|25.96|25.6|25.91|25.55|27
1602643200000|2020-10-14 02:40:00|25.91|25.55|25.89|25.53|25.92|25.56|25.87|25.51|26
1602643500000|2020-10-14 02:45:00|25.88|25.52|25.88|25.52|25.9|25.54|25.88|25.52|21
1602643800000|2020-10-14 02:50:00|25.87|25.51|25.93|25.57|25.93|25.57|25.87|25.51|16
1602644100000|2020-10-14 02:55:00|25.92|25.56|25.9|25.54|25.92|25.56|25.9|25.54|11
1602644400000|2020-10-14 03:00:00|25.91|25.55|25.93|25.57|25.93|25.57|25.91|25.55|10
1602644700000|2020-10-14 03:05:00|25.94|25.58|25.93|25.57|25.94|25.58|25.92|25.56|16
1602645000000|2020-10-14 03:10:00|25.94|25.58|25.96|25.6|25.96|25.6|25.93|25.57|13
1602645300000|2020-10-14 03:15:00|25.95|25.59|25.95|25.59|25.97|25.61|25.94|25.58|15
1602645600000|2020-10-14 03:20:00|25.96|25.6|25.95|25.59|25.97|25.61|25.94|25.58|12
1602645900000|2020-10-14 03:25:00|25.96|25.6|25.93|25.57|25.98|25.62|25.93|25.57|18
1602646200000|2020-10-14 03:30:00|25.94|25.58|25.93|25.57|25.95|25.59|25.93|25.57|12
1602646500000|2020-10-14 03:35:00|25.94|25.58|25.96|25.6|25.96|25.6|25.94|25.58|6
1602646800000|2020-10-14 03:40:00|25.95|25.59|25.97|25.61|25.97|25.61|25.95|25.59|11
1602647100000|2020-10-14 03:45:00|25.96|25.6|25.98|25.62|25.99|25.63|25.96|25.6|13
1602647400000|2020-10-14 03:50:00|25.99|25.63|25.97|25.61|25.99|25.63|25.95|25.59|33
1602647700000|2020-10-14 03:55:00|25.96|25.6|25.87|25.51|25.96|25.6|25.87|25.51|46
1602648000000|2020-10-14 04:00:00|25.86|25.5|25.8|25.44|25.87|25.51|25.78|25.42|57
1602648300000|2020-10-14 04:05:00|25.81|25.45|25.8|25.44|25.83|25.47|25.79|25.43|16
1602648600000|2020-10-14 04:10:00|25.81|25.45|25.8|25.44|25.82|25.46|25.78|25.42|34
1602648900000|2020-10-14 04:15:00|25.81|25.45|25.8|25.44|25.81|25.45|25.78|25.42|17
1602649200000|2020-10-14 04:20:00|25.81|25.45|25.83|25.47|25.84|25.48|25.81|25.45|18
1602649500000|2020-10-14 04:25:00|25.84|25.48|25.85|25.49|25.87|25.51|25.83|25.47|17
1602649800000|2020-10-14 04:30:00|25.86|25.5|25.86|25.5|25.88|25.52|25.84|25.48|28
1602650100000|2020-10-14 04:35:00|25.85|25.49|25.84|25.48|25.87|25.51|25.83|25.47|16
1602650400000|2020-10-14 04:40:00|25.85|25.49|25.84|25.48|25.86|25.5|25.83|25.47|34
1602650700000|2020-10-14 04:45:00|25.81|25.45|25.81|25.45|25.85|25.49|25.78|25.42|46
1602651000000|2020-10-14 04:50:00|25.8|25.44|25.78|25.42|25.81|25.45|25.78|25.42|24
1602651300000|2020-10-14 04:55:00|25.77|25.41|25.76|25.4|25.78|25.42|25.75|25.39|21
1602651600000|2020-10-14 05:00:00|25.77|25.41|25.76|25.4|25.78|25.42|25.76|25.4|18
1602651900000|2020-10-14 05:05:00|25.75|25.39|25.75|25.39|25.78|25.42|25.74|25.38|13
1602652200000|2020-10-14 05:10:00|25.76|25.4|25.77|25.41|25.77|25.41|25.75|25.39|16
1602652500000|2020-10-14 05:15:00|25.78|25.42|25.82|25.46|25.82|25.46|25.78|25.42|4
1602652800000|2020-10-14 05:20:00|25.83|25.47|25.85|25.49|25.86|25.5|25.81|25.45|23
1602653100000|2020-10-14 05:25:00|25.86|25.5|25.87|25.51|25.88|25.52|25.86|25.5|24
1602653400000|2020-10-14 05:30:00|25.86|25.5|25.85|25.49|25.9|25.54|25.85|25.49|19
1602653700000|2020-10-14 05:35:00|25.84|25.48|25.85|25.49|25.87|25.51|25.83|25.47|22
1602654000000|2020-10-14 05:40:00|25.86|25.5|25.86|25.5|25.86|25.5|25.85|25.49|5
1602654300000|2020-10-14 05:45:00|25.85|25.49|25.86|25.5|25.86|25.5|25.84|25.48|16
1602654600000|2020-10-14 05:50:00|25.87|25.51|25.85|25.49|25.87|25.51|25.85|25.49|3
1602654900000|2020-10-14 05:55:00|25.86|25.5|25.83|25.47|25.86|25.5|25.82|25.46|22
1602655200000|2020-10-14 06:00:00|25.84|25.48|25.85|25.49|25.86|25.5|25.83|25.47|14
1602655500000|2020-10-14 06:05:00|25.86|25.5|25.86|25.5|25.87|25.51|25.85|25.49|5
1602655800000|2020-10-14 06:10:00|25.85|25.49|25.83|25.47|25.85|25.49|25.82|25.46|33
1602656100000|2020-10-14 06:15:00|25.82|25.46|25.78|25.42|25.83|25.47|25.78|25.42|15
1602656400000|2020-10-14 06:20:00|25.77|25.41|25.77|25.41|25.79|25.43|25.76|25.4|29
1602656700000|2020-10-14 06:25:00|25.76|25.4|25.75|25.39|25.76|25.4|25.72|25.36|27
1602657000000|2020-10-14 06:30:00|25.74|25.38|25.74|25.38|25.74|25.38|25.71|25.35|9
1602657300000|2020-10-14 06:35:00|25.73|25.37|25.72|25.36|25.75|25.39|25.71|25.35|23
1602657600000|2020-10-14 06:40:00|25.73|25.37|25.74|25.38|25.74|25.38|25.72|25.36|12
1602657900000|2020-10-14 06:45:00|25.75|25.39|25.75|25.39|25.77|25.41|25.74|25.38|13
1602658200000|2020-10-14 06:50:00|25.76|25.4|25.78|25.42|25.78|25.42|25.76|25.4|17
1602658500000|2020-10-14 06:55:00|25.79|25.43|25.77|25.41|25.79|25.43|25.74|25.38|23
1602658800000|2020-10-14 07:00:00|25.78|25.42|25.77|25.41|25.78|25.42|25.75|25.39|22
1602659100000|2020-10-14 07:05:00|25.75|25.39|25.75|25.39|25.77|25.41|25.74|25.38|10
1602659400000|2020-10-14 07:10:00|25.74|25.38|25.74|25.38|25.76|25.4|25.74|25.38|15
1602659700000|2020-10-14 07:15:00|25.73|25.37|25.67|25.31|25.74|25.38|25.65|25.29|63
1602660000000|2020-10-14 07:20:00|25.66|25.3|25.66|25.3|25.67|25.31|25.64|25.28|10
1602660300000|2020-10-14 07:25:00|25.65|25.29|25.65|25.29|25.66|25.3|25.64|25.28|9
1602660600000|2020-10-14 07:30:00|25.66|25.3|25.63|25.27|25.66|25.3|25.6|25.24|15
1602660900000|2020-10-14 07:35:00|25.62|25.26|25.64|25.28|25.64|25.28|25.62|25.26|15
1602661200000|2020-10-14 07:40:00|25.63|25.27|25.64|25.28|25.64|25.28|25.63|25.27|12
1602661500000|2020-10-14 07:45:00|25.63|25.27|25.65|25.29|25.65|25.29|25.63|25.27|3
1602661800000|2020-10-14 07:50:00|25.64|25.28|25.64|25.28|25.64|25.28|25.63|25.27|3
1602662100000|2020-10-14 07:55:00|25.65|25.29|25.65|25.29|25.65|25.29|25.65|25.29|1
1602662400000|2020-10-14 08:00:00|25.64|25.28|25.65|25.29|25.66|25.3|25.64|25.28|8
1602662700000|2020-10-14 08:05:00|25.66|25.3|25.68|25.32|25.68|25.32|25.66|25.3|3
1602663000000|2020-10-14 08:10:00|25.69|25.33|25.67|25.31|25.69|25.33|25.67|25.31|21
1602663300000|2020-10-14 08:15:00|25.68|25.32|25.67|25.31|25.68|25.32|25.67|25.31|2
1602663600000|2020-10-14 08:20:00|25.66|25.3|25.64|25.28|25.66|25.3|25.62|25.26|17
1602663900000|2020-10-14 08:25:00|25.63|25.27|25.64|25.28|25.64|25.28|25.62|25.26|16
1602664200000|2020-10-14 08:30:00|25.65|25.29|25.64|25.28|25.67|25.31|25.63|25.27|18
1602664500000|2020-10-14 08:35:00|25.65|25.29|25.65|25.29|25.68|25.32|25.64|25.28|25
1602664800000|2020-10-14 08:40:00|25.66|25.3|25.68|25.32|25.68|25.32|25.65|25.29|17
1602665100000|2020-10-14 08:45:00|25.69|25.33|25.7|25.34|25.71|25.35|25.69|25.33|12
1602665400000|2020-10-14 08:50:00|25.71|25.35|25.7|25.34|25.72|25.36|25.7|25.34|8
1602665700000|2020-10-14 08:55:00|25.71|25.35|25.73|25.37|25.73|25.37|25.71|25.35|5
1602666000000|2020-10-14 09:00:00|25.72|25.36|25.73|25.37|25.78|25.42|25.72|25.36|28
1602666300000|2020-10-14 09:05:00|25.74|25.38|25.72|25.36|25.74|25.38|25.72|25.36|15
1602666600000|2020-10-14 09:10:00|25.73|25.37|25.73|25.37|25.74|25.38|25.71|25.35|11
1602666900000|2020-10-14 09:15:00|25.74|25.38|25.73|25.37|25.74|25.38|25.73|25.37|4
1602667200000|2020-10-14 09:20:00|25.72|25.36|25.73|25.37|25.74|25.38|25.72|25.36|10
1602667500000|2020-10-14 09:25:00|25.72|25.36|25.68|25.32|25.72|25.36|25.67|25.31|8
1602667800000|2020-10-14 09:30:00|25.69|25.33|25.67|25.31|25.69|25.33|25.67|25.31|3
1602668100000|2020-10-14 09:35:00|25.66|25.3|25.67|25.31|25.67|25.31|25.66|25.3|2
1602668400000|2020-10-14 09:40:00|25.66|25.3|25.63|25.27|25.66|25.3|25.62|25.26|35
1602668700000|2020-10-14 09:45:00|25.62|25.26|25.6|25.24|25.63|25.27|25.59|25.23|37
1602669000000|2020-10-14 09:50:00|25.59|25.23|25.58|25.22|25.59|25.23|25.58|25.22|10
1602669300000|2020-10-14 09:55:00|25.59|25.23|25.58|25.22|25.59|25.23|25.57|25.21|4
1602669600000|2020-10-14 10:00:00|25.59|25.23|25.57|25.21|25.6|25.24|25.57|25.21|15
1602669900000|2020-10-14 10:05:00|25.58|25.22|25.51|25.15|25.59|25.23|25.51|25.15|13
1602670200000|2020-10-14 10:10:00|25.5|25.14|25.44|25.08|25.52|25.16|25.43|25.07|73
1602670500000|2020-10-14 10:15:00|25.45|25.09|25.47|25.11|25.5|25.14|25.44|25.08|67
1602670800000|2020-10-14 10:20:00|25.46|25.1|25.43|25.07|25.47|25.11|25.41|25.05|40
1602671100000|2020-10-14 10:25:00|25.44|25.08|25.42|25.06|25.47|25.11|25.41|25.05|52
1602671400000|2020-10-14 10:30:00|25.41|25.05|25.35|24.99|25.41|25.05|25.35|24.99|15
1602671700000|2020-10-14 10:35:00|25.34|24.98|25.37|25.01|25.39|25.03|25.32|24.96|28
1602672000000|2020-10-14 10:40:00|25.36|25|25.27|24.91|25.37|25.01|25.26|24.9|60
1602672300000|2020-10-14 10:45:00|25.28|24.92|25.32|24.96|25.35|24.99|25.25|24.89|44
1602672600000|2020-10-14 10:50:00|25.33|24.97|25.29|24.93|25.33|24.97|25.28|24.92|45
1602672900000|2020-10-14 10:55:00|25.3|24.94|25.32|24.96|25.34|24.98|25.28|24.92|47
1602673200000|2020-10-14 11:00:00|25.31|24.95|25.38|25.02|25.4|25.04|25.31|24.95|46
1602673500000|2020-10-14 11:05:00|25.39|25.03|25.4|25.04|25.41|25.05|25.37|25.01|22
1602673800000|2020-10-14 11:10:00|25.41|25.05|25.41|25.05|25.42|25.06|25.4|25.04|7
1602674100000|2020-10-14 11:15:00|25.4|25.04|25.43|25.07|25.43|25.07|25.4|25.04|4
1602674400000|2020-10-14 11:20:00|25.42|25.06|25.48|25.12|25.48|25.12|25.41|25.05|32
1602674700000|2020-10-14 11:25:00|25.47|25.11|25.43|25.07|25.48|25.12|25.42|25.06|28
1602675000000|2020-10-14 11:30:00|25.42|25.06|25.44|25.08|25.44|25.08|25.42|25.06|17
1602675300000|2020-10-14 11:35:00|25.43|25.07|25.44|25.08|25.44|25.08|25.42|25.06|28
1602675600000|2020-10-14 11:40:00|25.43|25.07|25.41|25.05|25.44|25.08|25.39|25.03|29
1602675900000|2020-10-14 11:45:00|25.4|25.04|25.39|25.03|25.4|25.04|25.39|25.03|6
1602676200000|2020-10-14 11:50:00|25.38|25.02|25.3|24.94|25.38|25.02|25.29|24.93|31
1602676500000|2020-10-14 11:55:00|25.31|24.95|25.31|24.95|25.33|24.97|25.29|24.93|33
1602676800000|2020-10-14 12:00:00|25.3|24.94|25.36|25|25.36|25|25.26|24.9|44
1602677100000|2020-10-14 12:05:00|25.37|25.01|25.4|25.04|25.41|25.05|25.37|25.01|22
1602677400000|2020-10-14 12:10:00|25.41|25.05|25.39|25.03|25.42|25.06|25.39|25.03|7
1602677700000|2020-10-14 12:15:00|25.4|25.04|25.42|25.06|25.43|25.07|25.4|25.04|25
1602678000000|2020-10-14 12:20:00|25.43|25.07|25.45|25.09|25.45|25.09|25.42|25.06|29
1602678300000|2020-10-14 12:25:00|25.46|25.1|25.47|25.11|25.47|25.11|25.45|25.09|14
1602678600000|2020-10-14 12:30:00|25.48|25.12|25.48|25.12|25.49|25.13|25.47|25.11|11
1602678900000|2020-10-14 12:35:00|25.47|25.11|25.48|25.12|25.48|25.12|25.45|25.09|48
1602679200000|2020-10-14 12:40:00|25.47|25.11|25.48|25.12|25.48|25.12|25.47|25.11|4
1602679500000|2020-10-14 12:45:00|25.47|25.11|25.43|25.07|25.49|25.13|25.43|25.07|47
1602679800000|2020-10-14 12:50:00|25.44|25.08|25.45|25.09|25.45|25.09|25.43|25.07|18
1602680100000|2020-10-14 12:55:00|25.44|25.08|25.44|25.08|25.46|25.1|25.44|25.08|11
1602680400000|2020-10-14 13:00:00|25.45|25.09|25.41|25.05|25.45|25.09|25.39|25.03|18
1602680700000|2020-10-14 13:05:00|25.4|25.04|25.42|25.06|25.42|25.06|25.4|25.04|7
1602681000000|2020-10-14 13:10:00|25.43|25.07|25.47|25.11|25.47|25.11|25.42|25.06|27
1602681300000|2020-10-14 13:15:00|25.48|25.12|25.48|25.12|25.48|25.12|25.47|25.11|15
1602681600000|2020-10-14 13:20:00|25.47|25.11|25.48|25.12|25.48|25.12|25.47|25.11|2
1602681900000|2020-10-14 13:25:00|25.47|25.11|25.48|25.12|25.48|25.12|25.47|25.11|6
1602682200000|2020-10-14 13:30:00|25.47|25.11|25.49|25.13|25.49|25.13|25.47|25.11|11
1602682500000|2020-10-14 13:35:00|25.5|25.14|25.57|25.21|25.58|25.22|25.5|25.14|54
1602682800000|2020-10-14 13:40:00|25.58|25.22|25.66|25.3|25.68|25.32|25.57|25.21|57
1602683100000|2020-10-14 13:45:00|25.67|25.31|25.67|25.31|25.69|25.33|25.63|25.27|75
1602683400000|2020-10-14 13:50:00|25.66|25.3|25.69|25.33|25.69|25.33|25.62|25.26|44
1602683700000|2020-10-14 13:55:00|25.7|25.34|25.71|25.35|25.72|25.36|25.7|25.34|36
1602684000000|2020-10-14 14:00:00|25.72|25.36|25.69|25.33|25.72|25.36|25.66|25.3|35
1602684300000|2020-10-14 14:05:00|25.68|25.32|25.67|25.31|25.69|25.33|25.66|25.3|10
1602684600000|2020-10-14 14:10:00|25.66|25.3|25.67|25.31|25.67|25.31|25.66|25.3|12
1602684900000|2020-10-14 14:15:00|25.66|25.3|25.63|25.27|25.67|25.31|25.62|25.26|24
1602685200000|2020-10-14 14:20:00|25.62|25.26|25.58|25.22|25.63|25.27|25.58|25.22|37
1602685500000|2020-10-14 14:25:00|25.57|25.21|25.34|24.98|25.58|25.22|25.32|24.96|141
1602685800000|2020-10-14 14:30:00|25.33|24.97|25.13|24.77|25.34|24.98|25.13|24.77|154
1602686100000|2020-10-14 14:35:00|25.12|24.76|25.18|24.82|25.23|24.87|25.11|24.75|125
1602686400000|2020-10-14 14:40:00|25.19|24.83|25.22|24.86|25.24|24.88|25.15|24.79|54
1602686700000|2020-10-14 14:45:00|25.23|24.87|25.29|24.93|25.3|24.94|25.22|24.86|60
1602687000000|2020-10-14 14:50:00|25.28|24.92|25.32|24.96|25.33|24.97|25.25|24.89|49
1602687300000|2020-10-14 14:55:00|25.33|24.97|25.33|24.97|25.34|24.98|25.27|24.91|30
1602687600000|2020-10-14 15:00:00|25.32|24.96|25.34|24.98|25.34|24.98|25.27|24.91|43
1602687900000|2020-10-14 15:05:00|25.33|24.97|25.33|24.97|25.34|24.98|25.3|24.94|29
1602688200000|2020-10-14 15:10:00|25.32|24.96|25.38|25.02|25.38|25.02|25.32|24.96|16
1602688500000|2020-10-14 15:15:00|25.37|25.01|25.35|24.99|25.38|25.02|25.33|24.97|37
1602688800000|2020-10-14 15:20:00|25.34|24.98|25.31|24.95|25.35|24.99|25.3|24.94|26
1602689100000|2020-10-14 15:25:00|25.3|24.94|25.3|24.94|25.34|24.98|25.3|24.94|29
1602689400000|2020-10-14 15:30:00|25.31|24.95|25.31|24.95|25.33|24.97|25.31|24.95|21
1602689700000|2020-10-14 15:35:00|25.3|24.94|25.33|24.97|25.34|24.98|25.3|24.94|26
1602690000000|2020-10-14 15:40:00|25.32|24.96|25.28|24.92|25.33|24.97|25.28|24.92|37
1602690300000|2020-10-14 15:45:00|25.27|24.91|25.18|24.82|25.27|24.91|25.17|24.81|72
1602690600000|2020-10-14 15:50:00|25.16|24.8|25.04|24.68|25.16|24.8|25.02|24.66|84
1602690900000|2020-10-14 15:55:00|25.03|24.67|24.98|24.62|25.04|24.68|24.9|24.54|126
1602691200000|2020-10-14 16:00:00|24.99|24.63|25.02|24.66|25.02|24.66|24.85|24.49|151
1602691500000|2020-10-14 16:05:00|25.03|24.67|25.13|24.77|25.14|24.78|25.03|24.67|51
1602691800000|2020-10-14 16:10:00|25.12|24.76|25.1|24.74|25.13|24.77|25.09|24.73|47
1602692100000|2020-10-14 16:15:00|25.11|24.75|25.05|24.69|25.12|24.76|25.05|24.69|41
1602692400000|2020-10-14 16:20:00|25.06|24.7|25.07|24.71|25.09|24.73|25.04|24.68|51
1602692700000|2020-10-14 16:25:00|25.06|24.7|25.09|24.73|25.1|24.74|25.05|24.69|46
1602693000000|2020-10-14 16:30:00|25.08|24.72|25.05|24.69|25.1|24.74|25.05|24.69|38
1602693300000|2020-10-14 16:35:00|25.04|24.68|25.03|24.67|25.05|24.69|25.02|24.66|52
1602693600000|2020-10-14 16:40:00|25.04|24.68|25.03|24.67|25.05|24.69|25.03|24.67|20
1602693900000|2020-10-14 16:45:00|25.02|24.66|24.98|24.62|25.02|24.66|24.98|24.62|15
1602694200000|2020-10-14 16:50:00|24.97|24.61|24.96|24.6|24.98|24.62|24.95|24.59|20
1602694500000|2020-10-14 16:55:00|24.97|24.61|25|24.64|25.01|24.65|24.97|24.61|42
1602694800000|2020-10-14 17:00:00|24.99|24.63|24.95|24.59|25|24.64|24.95|24.59|35
1602695100000|2020-10-14 17:05:00|24.97|24.61|24.89|24.53|24.97|24.61|24.89|24.53|48
1602695400000|2020-10-14 17:10:00|24.88|24.52|24.9|24.54|24.92|24.56|24.87|24.51|65
1602695700000|2020-10-14 17:15:00|24.89|24.53|25.01|24.65|25.01|24.65|24.89|24.53|57
1602696000000|2020-10-14 17:20:00|25|24.64|24.96|24.6|25.01|24.65|24.94|24.58|49
1602696300000|2020-10-14 17:25:00|24.97|24.61|24.98|24.62|25|24.64|24.97|24.61|48
1602696600000|2020-10-14 17:30:00|24.99|24.63|24.92|24.56|25|24.64|24.91|24.55|51
1602696900000|2020-10-14 17:35:00|24.93|24.57|24.92|24.56|24.94|24.58|24.92|24.56|4
1602697200000|2020-10-14 17:40:00|24.93|24.57|24.92|24.56|24.93|24.57|24.91|24.55|12
1602697500000|2020-10-14 17:45:00|24.93|24.57|24.96|24.6|24.96|24.6|24.91|24.55|20
1602697800000|2020-10-14 17:50:00|24.97|24.61|25|24.64|25|24.64|24.97|24.61|6
1602698100000|2020-10-14 17:55:00|24.99|24.63|24.93|24.57|25|24.64|24.92|24.56|47
1602698400000|2020-10-14 18:00:00|24.92|24.56|24.88|24.52|24.92|24.56|24.84|24.48|40
1602698700000|2020-10-14 18:05:00|24.87|24.51|24.86|24.5|24.87|24.51|24.83|24.47|30
1602699000000|2020-10-14 18:10:00|24.85|24.49|24.9|24.54|24.91|24.55|24.85|24.49|37
1602699300000|2020-10-14 18:15:00|24.89|24.53|24.94|24.58|24.96|24.6|24.89|24.53|19
1602699600000|2020-10-14 18:20:00|24.95|24.59|24.92|24.56|24.95|24.59|24.91|24.55|16
1602699900000|2020-10-14 18:25:00|24.91|24.55|24.92|24.56|24.92|24.56|24.9|24.54|14
1602700200000|2020-10-14 18:30:00|24.91|24.55|24.88|24.52|24.91|24.55|24.87|24.51|21
1602700500000|2020-10-14 18:35:00|24.87|24.51|24.82|24.46|24.88|24.52|24.82|24.46|34
1602700800000|2020-10-14 18:40:00|24.81|24.45|24.87|24.51|24.87|24.51|24.8|24.44|25
1602701100000|2020-10-14 18:45:00|24.86|24.5|24.92|24.56|24.93|24.57|24.86|24.5|27
1602701400000|2020-10-14 18:50:00|24.94|24.58|24.97|24.61|24.97|24.61|24.91|24.55|24
1602701700000|2020-10-14 18:55:00|24.96|24.6|24.96|24.6|24.97|24.61|24.95|24.59|9
1602702000000|2020-10-14 19:00:00|24.97|24.61|25|24.64|25.01|24.65|24.96|24.6|38
1602702300000|2020-10-14 19:05:00|24.99|24.63|25.01|24.65|25.02|24.66|24.98|24.62|17
1602702600000|2020-10-14 19:10:00|25.02|24.66|25.07|24.71|25.07|24.71|25.01|24.65|42
1602702900000|2020-10-14 19:15:00|25.06|24.7|25.06|24.7|25.07|24.71|25.04|24.68|21
1602703200000|2020-10-14 19:20:00|25.07|24.71|25.01|24.65|25.07|24.71|25|24.64|51
1602703500000|2020-10-14 19:25:00|25.02|24.66|25.02|24.66|25.04|24.68|25|24.64|47
1602703800000|2020-10-14 19:30:00|25.01|24.65|25.02|24.66|25.04|24.68|25.01|24.65|68
1602704100000|2020-10-14 19:35:00|25.03|24.67|25|24.64|25.04|24.68|25|24.64|22
1602704400000|2020-10-14 19:40:00|25.01|24.65|25|24.64|25.03|24.67|25|24.64|50
1602704700000|2020-10-14 19:45:00|24.99|24.63|24.99|24.63|25.01|24.65|24.98|24.62|47
1602705000000|2020-10-14 19:50:00|25|24.64|24.96|24.6|25|24.64|24.96|24.6|39
1602705300000|2020-10-14 19:55:00|24.97|24.61|24.94|24.58|24.97|24.61|24.93|24.57|18
1602705600000|2020-10-14 20:00:00|24.93|24.57|24.97|24.61|24.98|24.62|24.93|24.57|17
1602705900000|2020-10-14 20:05:00|24.98|24.62|24.99|24.63|25|24.64|24.96|24.6|30
1602706200000|2020-10-14 20:10:00|25|24.64|25.02|24.66|25.03|24.67|24.99|24.63|37
1602706500000|2020-10-14 20:15:00|25.01|24.65|25.03|24.67|25.04|24.68|25|24.64|31
1602706800000|2020-10-14 20:20:00|25.02|24.66|25.05|24.69|25.05|24.69|25.02|24.66|24
1602707100000|2020-10-14 20:25:00|25.04|24.68|25.06|24.7|25.07|24.71|25.04|24.68|36
1602707400000|2020-10-14 20:30:00|25.05|24.69|25.01|24.65|25.06|24.7|25|24.64|47
1602707700000|2020-10-14 20:35:00|25|24.64|25.02|24.66|25.03|24.67|24.99|24.63|19
1602708000000|2020-10-14 20:40:00|25.01|24.65|25.02|24.66|25.03|24.67|25|24.64|32
1602708300000|2020-10-14 20:45:00|25.03|24.67|25.05|24.69|25.05|24.69|25.02|24.66|39
1602708600000|2020-10-14 20:50:00|25.04|24.68|25.05|24.69|25.06|24.7|25.04|24.68|36
1602708900000|2020-10-14 20:55:00|25.04|24.68|25.07|24.71|25.08|24.72|25.04|24.68|14
1602709200000|2020-10-14 21:00:00|25.08|24.72|25.05|24.69|25.08|24.72|25.05|24.69|8
1602709500000|2020-10-14 21:05:00|25.06|24.7|25.07|24.71|25.08|24.72|25.06|24.7|16
1602709800000|2020-10-14 21:10:00|25.08|24.72|25.1|24.74|25.11|24.75|25.07|24.71|23
1602710100000|2020-10-14 21:15:00|25.11|24.75|25.13|24.77|25.14|24.78|25.1|24.74|45
1602710400000|2020-10-14 21:20:00|25.14|24.78|25.14|24.78|25.15|24.79|25.12|24.76|51
1602710700000|2020-10-14 21:25:00|25.13|24.77|25.12|24.76|25.14|24.78|25.12|24.76|8
1602711000000|2020-10-14 21:30:00|25.13|24.77|25.08|24.72|25.13|24.77|25.08|24.72|24
1602711300000|2020-10-14 21:35:00|25.09|24.73|25.09|24.73|25.09|24.73|25.08|24.72|9
1602711600000|2020-10-14 21:40:00|25.08|24.72|25.08|24.72|25.09|24.73|25.07|24.71|17
1602711900000|2020-10-14 21:45:00|25.07|24.71|25.06|24.7|25.08|24.72|25.06|24.7|12
1602712200000|2020-10-14 21:50:00|25.07|24.71|25.06|24.7|25.07|24.71|25.06|24.7|32
1602712500000|2020-10-14 21:55:00|25.05|24.69|25.06|24.7|25.06|24.7|25.05|24.69|4
1602712800000|2020-10-14 22:00:00|25.05|24.69|25.07|24.71|25.07|24.71|25.04|24.68|23
1602713100000|2020-10-14 22:05:00|25.08|24.72|25.07|24.71|25.08|24.72|25.06|24.7|22
1602713400000|2020-10-14 22:10:00|25.08|24.72|25.07|24.71|25.11|24.75|25.05|24.69|53
1602713700000|2020-10-14 22:15:00|25.06|24.7|25.08|24.72|25.09|24.73|25.06|24.7|17
1602714000000|2020-10-14 22:20:00|25.09|24.73|25.06|24.7|25.09|24.73|25.05|24.69|24
1602714300000|2020-10-14 22:25:00|25.05|24.69|25.04|24.68|25.06|24.7|25.04|24.68|18
1602714600000|2020-10-14 22:30:00|25.05|24.69|25.04|24.68|25.05|24.69|25.03|24.67|40
1602714900000|2020-10-14 22:35:00|25.05|24.69|25.05|24.69|25.05|24.69|25.03|24.67|25
1602715200000|2020-10-14 22:40:00|25.04|24.68|25.04|24.68|25.05|24.69|25.02|24.66|27
1602715500000|2020-10-14 22:45:00|25.03|24.67|25.03|24.67|25.04|24.68|25|24.64|35
1602715800000|2020-10-14 22:50:00|25.04|24.68|25.07|24.71|25.07|24.71|25.01|24.65|44
1602716100000|2020-10-14 22:55:00|25.06|24.7|25.06|24.7|25.08|24.72|25.05|24.69|17
1602716400000|2020-10-14 23:00:00|25.05|24.69|25.07|24.71|25.07|24.71|25.04|24.68|33
1602716700000|2020-10-14 23:05:00|25.06|24.7|25.06|24.7|25.07|24.71|25.06|24.7|33
1602717000000|2020-10-14 23:10:00|25.05|24.69|25.06|24.7|25.06|24.7|25.04|24.68|38
1602717300000|2020-10-14 23:15:00|25.07|24.71|25.06|24.7|25.07|24.71|25.03|24.67|27
1602717600000|2020-10-14 23:20:00|25.07|24.71|25.05|24.69|25.07|24.71|25.04|24.68|35
1602717900000|2020-10-14 23:25:00|25.04|24.68|25.08|24.72|25.08|24.72|25.04|24.68|29
1602718200000|2020-10-14 23:30:00|25.09|24.73|25.09|24.73|25.09|24.73|25.07|24.71|5
1602718500000|2020-10-14 23:35:00|25.1|24.74|25.13|24.77|25.14|24.78|25.1|24.74|19
1602718800000|2020-10-14 23:40:00|25.12|24.76|25.18|24.82|25.18|24.82|25.12|24.76|27
1602719100000|2020-10-14 23:45:00|25.19|24.83|25.14|24.78|25.2|24.84|25.12|24.76|36
1602719400000|2020-10-14 23:50:00|25.13|24.77|25.14|24.78|25.15|24.79|25.12|24.76|23
1602719700000|2020-10-14 23:55:00|25.13|24.77|25.11|24.75|25.14|24.78|25.1|24.74|27
1602720000000|2020-10-15 00:00:00|25.12|24.76|25.07|24.71|25.12|24.76|25.06|24.7|22
1602720300000|2020-10-15 00:05:00|25.08|24.72|25.07|24.71|25.08|24.72|25.06|24.7|14
1602720600000|2020-10-15 00:10:00|25.08|24.72|25.1|24.74|25.11|24.75|25.07|24.71|27
1602720900000|2020-10-15 00:15:00|25.11|24.75|25.09|24.73|25.11|24.75|25.07|24.71|33
1602721200000|2020-10-15 00:20:00|25.1|24.74|25.08|24.72|25.12|24.76|25.08|24.72|25
1602721500000|2020-10-15 00:25:00|25.09|24.73|25.08|24.72|25.1|24.74|25.08|24.72|22
1602721800000|2020-10-15 00:30:00|25.09|24.73|25.07|24.71|25.1|24.74|25.07|24.71|39
1602722100000|2020-10-15 00:35:00|25.08|24.72|25.08|24.72|25.1|24.74|25.07|24.71|42
1602722400000|2020-10-15 00:40:00|25.07|24.71|25.08|24.72|25.09|24.73|25.07|24.71|20
1602722700000|2020-10-15 00:45:00|25.09|24.73|25.05|24.69|25.09|24.73|25.04|24.68|21
1602723000000|2020-10-15 00:50:00|25.04|24.68|25.07|24.71|25.08|24.72|25.03|24.67|30
1602723300000|2020-10-15 00:55:00|25.06|24.7|25.07|24.71|25.07|24.71|25.06|24.7|4
1602723600000|2020-10-15 01:00:00|25.08|24.72|25.05|24.69|25.08|24.72|25.05|24.69|36
1602723900000|2020-10-15 01:05:00|25.06|24.7|25.07|24.71|25.08|24.72|25.05|24.69|12
1602724200000|2020-10-15 01:10:00|25.08|24.72|25.09|24.73|25.09|24.73|25.08|24.72|4
1602724500000|2020-10-15 01:15:00|25.1|24.74|25.1|24.74|25.1|24.74|25.09|24.73|47
1602724800000|2020-10-15 01:20:00|25.09|24.73|25.05|24.69|25.1|24.74|25.04|24.68|28
1602725100000|2020-10-15 01:25:00|25.07|24.71|25.04|24.68|25.07|24.71|25.04|24.68|30
1602725400000|2020-10-15 01:30:00|25.03|24.67|25.01|24.65|25.04|24.68|24.99|24.63|15
1602725700000|2020-10-15 01:35:00|25|24.64|25.01|24.65|25.02|24.66|25|24.64|28
1602726000000|2020-10-15 01:40:00|25|24.64|25.03|24.67|25.03|24.67|25|24.64|66
1602726300000|2020-10-15 01:45:00|25.02|24.66|25|24.64|25.03|24.67|24.98|24.62|33
1602726600000|2020-10-15 01:50:00|24.99|24.63|24.99|24.63|25|24.64|24.97|24.61|39
1602726900000|2020-10-15 01:55:00|25|24.64|25.01|24.65|25.01|24.65|24.99|24.63|8
1602727200000|2020-10-15 02:00:00|25|24.64|25|24.64|25.01|24.65|24.98|24.62|5
1602727500000|2020-10-15 02:05:00|24.99|24.63|25.01|24.65|25.01|24.65|24.98|24.62|36
1602727800000|2020-10-15 02:10:00|25.02|24.66|25.01|24.65|25.03|24.67|25.01|24.65|16
1602728100000|2020-10-15 02:15:00|25.02|24.66|24.98|24.62|25.02|24.66|24.97|24.61|23
1602728400000|2020-10-15 02:20:00|24.97|24.61|24.87|24.51|24.97|24.61|24.86|24.5|86
1602728700000|2020-10-15 02:25:00|24.86|24.5|24.88|24.52|24.89|24.53|24.86|24.5|37
1602729000000|2020-10-15 02:30:00|24.87|24.51|24.76|24.4|24.88|24.52|24.75|24.39|61
1602729300000|2020-10-15 02:35:00|24.77|24.41|24.82|24.46|24.83|24.47|24.77|24.41|20
1602729600000|2020-10-15 02:40:00|24.83|24.47|24.85|24.49|24.86|24.5|24.83|24.47|23
1602729900000|2020-10-15 02:45:00|24.86|24.5|24.89|24.53|24.9|24.54|24.85|24.49|54
1602730200000|2020-10-15 02:50:00|24.9|24.54|24.83|24.47|24.9|24.54|24.82|24.46|46
1602730500000|2020-10-15 02:55:00|24.84|24.48|24.8|24.44|24.84|24.48|24.79|24.43|29
1602730800000|2020-10-15 03:00:00|24.79|24.43|24.84|24.48|24.84|24.48|24.79|24.43|44
1602731100000|2020-10-15 03:05:00|24.83|24.47|24.84|24.48|24.85|24.49|24.81|24.45|20
1602731400000|2020-10-15 03:10:00|24.85|24.49|24.85|24.49|24.85|24.49|24.82|24.46|49
1602731700000|2020-10-15 03:15:00|24.86|24.5|24.84|24.48|24.86|24.5|24.82|24.46|41
1602732000000|2020-10-15 03:20:00|24.85|24.49|24.86|24.5|24.86|24.5|24.85|24.49|18
1602732300000|2020-10-15 03:25:00|24.87|24.51|24.88|24.52|24.88|24.52|24.86|24.5|24
1602732600000|2020-10-15 03:30:00|24.89|24.53|24.9|24.54|24.9|24.54|24.86|24.5|39
1602732900000|2020-10-15 03:35:00|24.89|24.53|24.9|24.54|24.91|24.55|24.87|24.51|36
1602733200000|2020-10-15 03:40:00|24.91|24.55|24.93|24.57|24.94|24.58|24.9|24.54|29
1602733500000|2020-10-15 03:45:00|24.94|24.58|24.93|24.57|24.94|24.58|24.91|24.55|19
1602733800000|2020-10-15 03:50:00|24.92|24.56|24.93|24.57|24.93|24.57|24.92|24.56|6
1602734100000|2020-10-15 03:55:00|24.92|24.56|24.94|24.58|24.94|24.58|24.91|24.55|26
1602734400000|2020-10-15 04:00:00|24.95|24.59|24.94|24.58|24.95|24.59|24.93|24.57|18
1602734700000|2020-10-15 04:05:00|24.95|24.59|24.92|24.56|24.95|24.59|24.92|24.56|17
1602735300000|2020-10-15 04:15:00|24.93|24.57|24.93|24.57|24.93|24.57|24.92|24.56|3
1602735600000|2020-10-15 04:20:00|24.94|24.58|24.93|24.57|24.94|24.58|24.92|24.56|18
1602735900000|2020-10-15 04:25:00|24.92|24.56|24.95|24.59|24.95|24.59|24.92|24.56|6
1602736200000|2020-10-15 04:30:00|24.96|24.6|24.98|24.62|24.98|24.62|24.96|24.6|9
1602736500000|2020-10-15 04:35:00|24.99|24.63|24.99|24.63|25|24.64|24.97|24.61|15
1602736800000|2020-10-15 04:40:00|25|24.64|25.01|24.65|25.02|24.66|24.99|24.63|20
1602737100000|2020-10-15 04:45:00|25|24.64|25.03|24.67|25.03|24.67|25|24.64|16
1602737400000|2020-10-15 04:50:00|25.04|24.68|25.04|24.68|25.04|24.68|25.03|24.67|15
1602737700000|2020-10-15 04:55:00|25.03|24.67|25.02|24.66|25.04|24.68|25.02|24.66|34
1602738000000|2020-10-15 05:00:00|25.01|24.65|25.04|24.68|25.04|24.68|25.01|24.65|26
1602738300000|2020-10-15 05:05:00|25.06|24.7|25.02|24.66|25.06|24.7|25.01|24.65|21
1602738600000|2020-10-15 05:10:00|25.01|24.65|25.02|24.66|25.03|24.67|25.01|24.65|14
1602738900000|2020-10-15 05:15:00|25.03|24.67|25.02|24.66|25.03|24.67|25.01|24.65|14
1602739200000|2020-10-15 05:20:00|25.01|24.65|25.02|24.66|25.02|24.66|25|24.64|10
1602739500000|2020-10-15 05:25:00|25.01|24.65|25|24.64|25.01|24.65|24.99|24.63|20
1602739800000|2020-10-15 05:30:00|24.99|24.63|24.99|24.63|25|24.64|24.97|24.61|27
1602740100000|2020-10-15 05:35:00|24.98|24.62|25.01|24.65|25.01|24.65|24.98|24.62|32
1602740400000|2020-10-15 05:40:00|25.02|24.66|25.08|24.72|25.09|24.73|25.02|24.66|44
1602740700000|2020-10-15 05:45:00|25.09|24.73|25.1|24.74|25.11|24.75|25.07|24.71|52
1602741000000|2020-10-15 05:50:00|25.11|24.75|25.16|24.8|25.18|24.82|25.08|24.72|58
1602741300000|2020-10-15 05:55:00|25.17|24.81|25.18|24.82|25.18|24.82|25.14|24.78|36
1602741600000|2020-10-15 06:00:00|25.17|24.81|25.13|24.77|25.18|24.82|25.13|24.77|26
1602741900000|2020-10-15 06:05:00|25.12|24.76|25.1|24.74|25.13|24.77|25.09|24.73|9
1602742200000|2020-10-15 06:10:00|25.08|24.72|25.12|24.76|25.12|24.76|25.08|24.72|18
1602742500000|2020-10-15 06:15:00|25.13|24.77|25.15|24.79|25.15|24.79|25.11|24.75|18
1602742800000|2020-10-15 06:20:00|25.16|24.8|25.18|24.82|25.18|24.82|25.13|24.77|35
1602743100000|2020-10-15 06:25:00|25.19|24.83|25.17|24.81|25.2|24.84|25.17|24.81|15
1602743400000|2020-10-15 06:30:00|25.18|24.82|25.19|24.83|25.2|24.84|25.17|24.81|28
1602743700000|2020-10-15 06:35:00|25.18|24.82|25.19|24.83|25.2|24.84|25.18|24.82|18
1602744000000|2020-10-15 06:40:00|25.21|24.85|25.18|24.82|25.21|24.85|25.18|24.82|18
1602744300000|2020-10-15 06:45:00|25.19|24.83|25.18|24.82|25.19|24.83|25.15|24.79|30
1602744600000|2020-10-15 06:50:00|25.17|24.81|25.14|24.78|25.17|24.81|25.14|24.78|20
1602744900000|2020-10-15 06:55:00|25.15|24.79|25.12|24.76|25.15|24.79|25.12|24.76|28
1602745200000|2020-10-15 07:00:00|25.13|24.77|25.11|24.75|25.17|24.81|25.1|24.74|43
1602745500000|2020-10-15 07:05:00|25.12|24.76|25.16|24.8|25.17|24.81|25.11|24.75|13
1602745800000|2020-10-15 07:10:00|25.15|24.79|25.16|24.8|25.16|24.8|25.12|24.76|34
1602746100000|2020-10-15 07:15:00|25.15|24.79|25.14|24.78|25.16|24.8|25.13|24.77|16
1602746400000|2020-10-15 07:20:00|25.13|24.77|25.12|24.76|25.15|24.79|25.12|24.76|12
1602746700000|2020-10-15 07:25:00|25.13|24.77|25.13|24.77|25.14|24.78|25.1|24.74|25
1602747000000|2020-10-15 07:30:00|25.12|24.76|25.11|24.75|25.13|24.77|25.1|24.74|19
1602747300000|2020-10-15 07:35:00|25.1|24.74|25.1|24.74|25.11|24.75|25.1|24.74|7
1602747600000|2020-10-15 07:40:00|25.09|24.73|25.1|24.74|25.11|24.75|25.06|24.7|47
1602747900000|2020-10-15 07:45:00|25.09|24.73|25.12|24.76|25.15|24.79|25.09|24.73|26
1602748200000|2020-10-15 07:50:00|25.13|24.77|25.13|24.77|25.13|24.77|25.12|24.76|9
1602748500000|2020-10-15 07:55:00|25.12|24.76|25.12|24.76|25.12|24.76|25.1|24.74|53
1602748800000|2020-10-15 08:00:00|25.11|24.75|25.12|24.76|25.15|24.79|25.11|24.75|50
1602749100000|2020-10-15 08:05:00|25.13|24.77|25.11|24.75|25.13|24.77|25.11|24.75|29
1602749400000|2020-10-15 08:10:00|25.12|24.76|25.09|24.73|25.12|24.76|25.09|24.73|28
1602749700000|2020-10-15 08:15:00|25.1|24.74|25.07|24.71|25.1|24.74|25.06|24.7|23
1602750000000|2020-10-15 08:20:00|25.06|24.7|24.98|24.62|25.08|24.72|24.95|24.59|114
1602750300000|2020-10-15 08:25:00|24.99|24.63|24.92|24.56|25|24.64|24.92|24.56|28
1602750600000|2020-10-15 08:30:00|24.93|24.57|24.94|24.58|24.94|24.58|24.9|24.54|100
1602750900000|2020-10-15 08:35:00|24.95|24.59|24.95|24.59|24.99|24.63|24.93|24.57|35
1602751200000|2020-10-15 08:40:00|24.96|24.6|24.93|24.57|24.96|24.6|24.9|24.54|44
1602751500000|2020-10-15 08:45:00|24.94|24.58|24.96|24.6|24.96|24.6|24.92|24.56|27
1602751800000|2020-10-15 08:50:00|24.95|24.59|24.96|24.6|24.97|24.61|24.94|24.58|64
1602752100000|2020-10-15 08:55:00|24.95|24.59|24.91|24.55|24.96|24.6|24.89|24.53|37
1602752400000|2020-10-15 09:00:00|24.9|24.54|24.84|24.48|24.91|24.55|24.83|24.47|90
1602752700000|2020-10-15 09:05:00|24.85|24.49|24.84|24.48|24.86|24.5|24.81|24.45|72
1602753000000|2020-10-15 09:10:00|24.85|24.49|24.82|24.46|24.86|24.5|24.81|24.45|85
1602753300000|2020-10-15 09:15:00|24.81|24.45|24.81|24.45|24.83|24.47|24.79|24.43|45
1602753600000|2020-10-15 09:20:00|24.82|24.46|24.83|24.47|24.85|24.49|24.81|24.45|62
1602753900000|2020-10-15 09:25:00|24.82|24.46|24.71|24.35|24.82|24.46|24.66|24.3|98
1602754200000|2020-10-15 09:30:00|24.7|24.34|24.72|24.36|24.73|24.37|24.69|24.33|53
1602754500000|2020-10-15 09:35:00|24.73|24.37|24.63|24.27|24.75|24.39|24.6|24.24|77
1602754800000|2020-10-15 09:40:00|24.64|24.28|24.58|24.22|24.64|24.28|24.53|24.17|64
1602755100000|2020-10-15 09:45:00|24.57|24.21|24.67|24.31|24.68|24.32|24.51|24.15|85
1602755400000|2020-10-15 09:50:00|24.66|24.3|24.71|24.35|24.72|24.36|24.66|24.3|30
1602755700000|2020-10-15 09:55:00|24.7|24.34|24.74|24.38|24.74|24.38|24.69|24.33|31
1602756000000|2020-10-15 10:00:00|24.73|24.37|24.88|24.52|24.88|24.52|24.73|24.37|57
1602756300000|2020-10-15 10:05:00|24.87|24.51|24.85|24.49|24.88|24.52|24.83|24.47|56
1602756600000|2020-10-15 10:10:00|24.84|24.48|24.77|24.41|24.85|24.49|24.76|24.4|72
1602756900000|2020-10-15 10:15:00|24.76|24.4|24.68|24.32|24.79|24.43|24.67|24.31|50
1602757200000|2020-10-15 10:20:00|24.69|24.33|24.67|24.31|24.7|24.34|24.66|24.3|43
1602757500000|2020-10-15 10:25:00|24.68|24.32|24.7|24.34|24.7|24.34|24.65|24.29|31
1602757800000|2020-10-15 10:30:00|24.71|24.35|24.68|24.32|24.71|24.35|24.65|24.29|48
1602758100000|2020-10-15 10:35:00|24.69|24.33|24.72|24.36|24.72|24.36|24.68|24.32|16
1602758400000|2020-10-15 10:40:00|24.71|24.35|24.73|24.37|24.73|24.37|24.7|24.34|19
1602758700000|2020-10-15 10:45:00|24.72|24.36|24.75|24.39|24.75|24.39|24.72|24.36|6
1602759000000|2020-10-15 10:50:00|24.76|24.4|24.78|24.42|24.79|24.43|24.75|24.39|13
1602759300000|2020-10-15 10:55:00|24.79|24.43|24.79|24.43|24.8|24.44|24.78|24.42|10
1602759600000|2020-10-15 11:00:00|24.8|24.44|24.79|24.43|24.8|24.44|24.78|24.42|14
1602759900000|2020-10-15 11:05:00|24.78|24.42|24.73|24.37|24.79|24.43|24.72|24.36|51
1602760200000|2020-10-15 11:10:00|24.72|24.36|24.7|24.34|24.75|24.39|24.7|24.34|80
1602760500000|2020-10-15 11:15:00|24.71|24.35|24.74|24.38|24.74|24.38|24.71|24.35|38
1602760800000|2020-10-15 11:20:00|24.73|24.37|24.75|24.39|24.78|24.42|24.73|24.37|47
1602761100000|2020-10-15 11:25:00|24.74|24.38|24.75|24.39|24.76|24.4|24.72|24.36|34
1602761400000|2020-10-15 11:30:00|24.76|24.4|24.76|24.4|24.78|24.42|24.75|24.39|21
1602761700000|2020-10-15 11:35:00|24.77|24.41|24.79|24.43|24.79|24.43|24.77|24.41|11
1602762000000|2020-10-15 11:40:00|24.78|24.42|24.75|24.39|24.79|24.43|24.75|24.39|14
1602762300000|2020-10-15 11:45:00|24.76|24.4|24.73|24.37|24.77|24.41|24.72|24.36|28
1602762600000|2020-10-15 11:50:00|24.74|24.38|24.71|24.35|24.74|24.38|24.7|24.34|28
1602762900000|2020-10-15 11:55:00|24.72|24.36|24.7|24.34|24.72|24.36|24.7|24.34|3
1602763200000|2020-10-15 12:00:00|24.69|24.33|24.66|24.3|24.7|24.34|24.65|24.29|32
1602763500000|2020-10-15 12:05:00|24.65|24.29|24.67|24.31|24.68|24.32|24.65|24.29|27
1602763800000|2020-10-15 12:10:00|24.66|24.3|24.64|24.28|24.67|24.31|24.63|24.27|38
1602764100000|2020-10-15 12:15:00|24.63|24.27|24.66|24.3|24.67|24.31|24.58|24.22|55
1602764400000|2020-10-15 12:20:00|24.67|24.31|24.83|24.47|24.84|24.48|24.67|24.31|49
1602764700000|2020-10-15 12:25:00|24.82|24.46|24.82|24.46|24.84|24.48|24.79|24.43|79
1602765000000|2020-10-15 12:30:00|24.81|24.45|24.79|24.43|24.81|24.45|24.78|24.42|13
1602765300000|2020-10-15 12:35:00|24.78|24.42|24.82|24.46|24.83|24.47|24.77|24.41|41
1602765600000|2020-10-15 12:40:00|24.83|24.47|24.82|24.46|24.86|24.5|24.82|24.46|40
1602765900000|2020-10-15 12:45:00|24.81|24.45|24.77|24.41|24.83|24.47|24.77|24.41|25
1602766200000|2020-10-15 12:50:00|24.78|24.42|24.8|24.44|24.81|24.45|24.77|24.41|11
1602766500000|2020-10-15 12:55:00|24.79|24.43|24.8|24.44|24.81|24.45|24.79|24.43|12
1602766800000|2020-10-15 13:00:00|24.79|24.43|24.79|24.43|24.81|24.45|24.79|24.43|21
1602767100000|2020-10-15 13:05:00|24.8|24.44|24.79|24.43|24.8|24.44|24.78|24.42|28
1602767400000|2020-10-15 13:10:00|24.78|24.42|24.75|24.39|24.79|24.43|24.75|24.39|12
1602767700000|2020-10-15 13:15:00|24.77|24.41|24.78|24.42|24.79|24.43|24.76|24.4|20
1602768000000|2020-10-15 13:20:00|24.79|24.43|24.79|24.43|24.8|24.44|24.78|24.42|25
1602768300000|2020-10-15 13:25:00|24.78|24.42|24.77|24.41|24.79|24.43|24.77|24.41|24
1602768600000|2020-10-15 13:30:00|24.76|24.4|24.79|24.43|24.8|24.44|24.76|24.4|26
1602768900000|2020-10-15 13:35:00|24.8|24.44|24.79|24.43|24.81|24.45|24.79|24.43|30
1602769200000|2020-10-15 13:40:00|24.78|24.42|24.82|24.46|24.82|24.46|24.78|24.42|19
1602769500000|2020-10-15 13:45:00|24.83|24.47|24.82|24.46|24.84|24.48|24.81|24.45|26
1602769800000|2020-10-15 13:50:00|24.83|24.47|24.87|24.51|24.88|24.52|24.82|24.46|33
1602770100000|2020-10-15 13:55:00|24.88|24.52|24.88|24.52|24.91|24.55|24.87|24.51|49
1602770400000|2020-10-15 14:00:00|24.87|24.51|24.83|24.47|24.88|24.52|24.83|24.47|15
1602770700000|2020-10-15 14:05:00|24.84|24.48|24.79|24.43|24.85|24.49|24.79|24.43|46
1602771000000|2020-10-15 14:10:00|24.78|24.42|24.79|24.43|24.79|24.43|24.78|24.42|10
1602771300000|2020-10-15 14:15:00|24.78|24.42|24.8|24.44|24.83|24.47|24.78|24.42|29
1602771600000|2020-10-15 14:20:00|24.79|24.43|24.8|24.44|24.8|24.44|24.78|24.42|18
1602771900000|2020-10-15 14:25:00|24.81|24.45|24.79|24.43|24.81|24.45|24.79|24.43|7
1602772200000|2020-10-15 14:30:00|24.78|24.42|24.7|24.34|24.79|24.43|24.7|24.34|34
1602772500000|2020-10-15 14:35:00|24.69|24.33|24.7|24.34|24.7|24.34|24.68|24.32|6
1602772800000|2020-10-15 14:40:00|24.69|24.33|24.58|24.22|24.7|24.34|24.5|24.14|67
1602773100000|2020-10-15 14:45:00|24.57|24.21|24.64|24.28|24.64|24.28|24.54|24.18|62
1602773400000|2020-10-15 14:50:00|24.65|24.29|24.7|24.34|24.71|24.35|24.65|24.29|33
1602773700000|2020-10-15 14:55:00|24.69|24.33|24.74|24.38|24.74|24.38|24.67|24.31|34
1602774000000|2020-10-15 15:00:00|24.73|24.37|24.71|24.35|24.74|24.38|24.67|24.31|48
1602774300000|2020-10-15 15:05:00|24.7|24.34|24.74|24.38|24.76|24.4|24.7|24.34|27
1602774600000|2020-10-15 15:10:00|24.75|24.39|24.75|24.39|24.75|24.39|24.74|24.38|39
1602774900000|2020-10-15 15:15:00|24.76|24.4|24.79|24.43|24.8|24.44|24.74|24.38|30
1602775200000|2020-10-15 15:20:00|24.78|24.42|24.79|24.43|24.79|24.43|24.77|24.41|20
1602775500000|2020-10-15 15:25:00|24.8|24.44|24.79|24.43|24.82|24.46|24.78|24.42|28
1602775800000|2020-10-15 15:30:00|24.78|24.42|24.79|24.43|24.81|24.45|24.78|24.42|14
1602776100000|2020-10-15 15:35:00|24.8|24.44|24.77|24.41|24.8|24.44|24.76|24.4|48
1602776400000|2020-10-15 15:40:00|24.76|24.4|24.77|24.41|24.79|24.43|24.76|24.4|16
1602776700000|2020-10-15 15:45:00|24.78|24.42|24.77|24.41|24.8|24.44|24.77|24.41|18
1602777000000|2020-10-15 15:50:00|24.78|24.42|24.85|24.49|24.86|24.5|24.78|24.42|38
1602777300000|2020-10-15 15:55:00|24.84|24.48|24.84|24.48|24.85|24.49|24.83|24.47|19
1602777600000|2020-10-15 16:00:00|24.83|24.47|24.79|24.43|24.84|24.48|24.78|24.42|47
1602777900000|2020-10-15 16:05:00|24.78|24.42|24.79|24.43|24.8|24.44|24.77|24.41|24
1602778200000|2020-10-15 16:10:00|24.78|24.42|24.78|24.42|24.79|24.43|24.77|24.41|21
1602778500000|2020-10-15 16:15:00|24.77|24.41|24.79|24.43|24.8|24.44|24.76|24.4|25
1602778800000|2020-10-15 16:20:00|24.78|24.42|25|24.64|25.02|24.66|24.78|24.42|64
1602779100000|2020-10-15 16:25:00|24.99|24.63|25.01|24.65|25.02|24.66|24.98|24.62|49
1602779400000|2020-10-15 16:30:00|25.02|24.66|24.83|24.47|25.02|24.66|24.82|24.46|98
1602779700000|2020-10-15 16:35:00|24.84|24.48|24.78|24.42|24.86|24.5|24.77|24.41|62
1602780000000|2020-10-15 16:40:00|24.77|24.41|24.73|24.37|24.78|24.42|24.72|24.36|64
1602780300000|2020-10-15 16:45:00|24.72|24.36|24.72|24.36|24.75|24.39|24.72|24.36|23
1602780600000|2020-10-15 16:50:00|24.71|24.35|24.7|24.34|24.73|24.37|24.7|24.34|18
1602780900000|2020-10-15 16:55:00|24.69|24.33|24.71|24.35|24.72|24.36|24.68|24.32|21
1602781200000|2020-10-15 17:00:00|24.7|24.34|24.71|24.35|24.73|24.37|24.7|24.34|26
1602781500000|2020-10-15 17:05:00|24.72|24.36|24.77|24.41|24.77|24.41|24.71|24.35|40
1602781800000|2020-10-15 17:10:00|24.76|24.4|24.82|24.46|24.82|24.46|24.76|24.4|25
1602782100000|2020-10-15 17:15:00|24.83|24.47|24.84|24.48|24.85|24.49|24.79|24.43|19
1602782400000|2020-10-15 17:20:00|24.85|24.49|24.84|24.48|24.85|24.49|24.81|24.45|16
1602782700000|2020-10-15 17:25:00|24.85|24.49|24.86|24.5|24.87|24.51|24.84|24.48|24
1602783000000|2020-10-15 17:30:00|24.87|24.51|24.89|24.53|24.9|24.54|24.87|24.51|21
1602783300000|2020-10-15 17:35:00|24.9|24.54|24.9|24.54|24.94|24.58|24.89|24.53|25
1602783600000|2020-10-15 17:40:00|24.91|24.55|24.96|24.6|24.96|24.6|24.91|24.55|56
1602783900000|2020-10-15 17:45:00|24.97|24.61|24.97|24.61|25|24.64|24.94|24.58|33
1602784200000|2020-10-15 17:50:00|24.98|24.62|24.97|24.61|25.01|24.65|24.96|24.6|34
1602784500000|2020-10-15 17:55:00|24.98|24.62|24.95|24.59|24.98|24.62|24.93|24.57|65
1602784800000|2020-10-15 18:00:00|24.94|24.58|24.93|24.57|24.96|24.6|24.93|24.57|34
1602785100000|2020-10-15 18:05:00|24.94|24.58|24.94|24.58|24.95|24.59|24.93|24.57|13
1602785400000|2020-10-15 18:10:00|24.95|24.59|24.94|24.58|24.95|24.59|24.91|24.55|24
1602785700000|2020-10-15 18:15:00|24.95|24.59|24.91|24.55|24.97|24.61|24.91|24.55|31
1602786000000|2020-10-15 18:20:00|24.9|24.54|24.89|24.53|24.91|24.55|24.89|24.53|14
1602786300000|2020-10-15 18:25:00|24.88|24.52|24.88|24.52|24.89|24.53|24.87|24.51|15
1602786600000|2020-10-15 18:30:00|24.89|24.53|24.88|24.52|24.89|24.53|24.88|24.52|16
1602786900000|2020-10-15 18:35:00|24.87|24.51|24.86|24.5|24.88|24.52|24.85|24.49|16
1602787200000|2020-10-15 18:40:00|24.85|24.49|24.87|24.51|24.88|24.52|24.85|24.49|25
1602787500000|2020-10-15 18:45:00|24.88|24.52|24.87|24.51|24.89|24.53|24.86|24.5|29
1602787800000|2020-10-15 18:50:00|24.86|24.5|24.87|24.51|24.87|24.51|24.86|24.5|22
1602788100000|2020-10-15 18:55:00|24.86|24.5|24.86|24.5|24.87|24.51|24.86|24.5|3
1602788400000|2020-10-15 19:00:00|24.85|24.49|24.87|24.51|24.87|24.51|24.85|24.49|5
1602788700000|2020-10-15 19:05:00|24.88|24.52|24.88|24.52|24.88|24.52|24.87|24.51|3
1602789000000|2020-10-15 19:10:00|24.89|24.53|24.9|24.54|24.96|24.6|24.89|24.53|44
1602789300000|2020-10-15 19:15:00|24.89|24.53|24.84|24.48|24.89|24.53|24.82|24.46|66
1602789600000|2020-10-15 19:20:00|24.85|24.49|24.82|24.46|24.85|24.49|24.82|24.46|38
1602789900000|2020-10-15 19:25:00|24.83|24.47|24.88|24.52|24.88|24.52|24.82|24.46|20
1602790200000|2020-10-15 19:30:00|24.89|24.53|24.89|24.53|24.91|24.55|24.89|24.53|33
1602790500000|2020-10-15 19:35:00|24.88|24.52|24.89|24.53|24.9|24.54|24.88|24.52|12
1602790800000|2020-10-15 19:40:00|24.88|24.52|24.89|24.53|24.91|24.55|24.87|24.51|36
1602791100000|2020-10-15 19:45:00|24.88|24.52|24.87|24.51|24.89|24.53|24.86|24.5|18
1602791400000|2020-10-15 19:50:00|24.88|24.52|24.87|24.51|24.88|24.52|24.87|24.51|16
1602791700000|2020-10-15 19:55:00|24.86|24.5|24.86|24.5|24.88|24.52|24.84|24.48|27
1602792000000|2020-10-15 20:00:00|24.87|24.51|24.89|24.53|24.91|24.55|24.87|24.51|27
1602792300000|2020-10-15 20:05:00|24.9|24.54|24.91|24.55|24.98|24.62|24.89|24.53|106
1602792600000|2020-10-15 20:10:00|24.92|24.56|24.89|24.53|24.92|24.56|24.85|24.49|38
1602792900000|2020-10-15 20:15:00|24.88|24.52|24.88|24.52|24.91|24.55|24.85|24.49|60
1602793200000|2020-10-15 20:20:00|24.89|24.53|24.89|24.53|24.9|24.54|24.88|24.52|23
1602793500000|2020-10-15 20:25:00|24.88|24.52|24.84|24.48|24.89|24.53|24.84|24.48|45
1602793800000|2020-10-15 20:30:00|24.85|24.49|24.86|24.5|24.87|24.51|24.84|24.48|20
1602794100000|2020-10-15 20:35:00|24.85|24.49|24.86|24.5|24.88|24.52|24.85|24.49|33
1602794400000|2020-10-15 20:40:00|24.85|24.49|24.85|24.49|24.86|24.5|24.84|24.48|17
1602794700000|2020-10-15 20:45:00|24.86|24.5|24.86|24.5|24.87|24.51|24.85|24.49|35
1602795000000|2020-10-15 20:50:00|24.87|24.51|24.84|24.48|24.87|24.51|24.84|24.48|16
1602795300000|2020-10-15 20:55:00|24.85|24.49|24.86|24.5|24.88|24.52|24.83|24.47|28
1602795600000|2020-10-15 21:00:00|24.87|24.51|24.81|24.45|24.89|24.53|24.76|24.4|45
1602795900000|2020-10-15 21:05:00|24.8|24.44|24.83|24.47|24.83|24.47|24.8|24.44|12
1602796200000|2020-10-15 21:10:00|24.82|24.46|24.84|24.48|24.84|24.48|24.81|24.45|15
1602796500000|2020-10-15 21:15:00|24.83|24.47|24.8|24.44|24.84|24.48|24.8|24.44|32
1602796800000|2020-10-15 21:20:00|24.78|24.42|24.77|24.41|24.8|24.44|24.77|24.41|33
1602797400000|2020-10-15 21:30:00|24.76|24.4|24.78|24.42|24.78|24.42|24.76|24.4|35
1602797700000|2020-10-15 21:35:00|24.79|24.43|24.78|24.42|24.79|24.43|24.77|24.41|22
1602798000000|2020-10-15 21:40:00|24.77|24.41|24.77|24.41|24.78|24.42|24.77|24.41|45
1602798300000|2020-10-15 21:45:00|24.76|24.4|24.74|24.38|24.76|24.4|24.71|24.35|33
1602798600000|2020-10-15 21:50:00|24.75|24.39|24.75|24.39|24.76|24.4|24.74|24.38|6
1602798900000|2020-10-15 21:55:00|24.74|24.38|24.75|24.39|24.76|24.4|24.72|24.36|20
1602799200000|2020-10-15 22:00:00|24.74|24.38|24.79|24.43|24.79|24.43|24.74|24.38|22
1602799500000|2020-10-15 22:05:00|24.78|24.42|24.78|24.42|24.79|24.43|24.78|24.42|13
1602799800000|2020-10-15 22:10:00|24.79|24.43|24.77|24.41|24.79|24.43|24.77|24.41|11
1602800100000|2020-10-15 22:15:00|24.78|24.42|24.76|24.4|24.78|24.42|24.75|24.39|7
1602800400000|2020-10-15 22:20:00|24.77|24.41|24.78|24.42|24.78|24.42|24.77|24.41|2
1602800700000|2020-10-15 22:25:00|24.79|24.43|24.8|24.44|24.82|24.46|24.78|24.42|34
1602801000000|2020-10-15 22:30:00|24.79|24.43|24.8|24.44|24.8|24.44|24.78|24.42|30
1602801300000|2020-10-15 22:35:00|24.79|24.43|24.77|24.41|24.81|24.45|24.76|24.4|26
1602801600000|2020-10-15 22:40:00|24.76|24.4|24.77|24.41|24.78|24.42|24.75|24.39|30
1602801900000|2020-10-15 22:45:00|24.76|24.4|24.76|24.4|24.77|24.41|24.75|24.39|59
1602802200000|2020-10-15 22:50:00|24.75|24.39|24.75|24.39|24.76|24.4|24.74|24.38|29
1602802500000|2020-10-15 22:55:00|24.74|24.38|24.74|24.38|24.75|24.39|24.73|24.37|11
1602802800000|2020-10-15 23:00:00|24.73|24.37|24.73|24.37|24.74|24.38|24.72|24.36|11
1602803100000|2020-10-15 23:05:00|24.74|24.38|24.76|24.4|24.78|24.42|24.73|24.37|40
1602803400000|2020-10-15 23:10:00|24.77|24.41|24.77|24.41|24.77|24.41|24.75|24.39|9
1602803700000|2020-10-15 23:15:00|24.76|24.4|24.74|24.38|24.77|24.41|24.72|24.36|57
1602804000000|2020-10-15 23:20:00|24.75|24.39|24.75|24.39|24.76|24.4|24.72|24.36|31
1602804300000|2020-10-15 23:25:00|24.76|24.4|24.76|24.4|24.77|24.41|24.75|24.39|13
1602804600000|2020-10-15 23:30:00|24.74|24.38|24.74|24.38|24.76|24.4|24.73|24.37|49
1602804900000|2020-10-15 23:35:00|24.75|24.39|24.74|24.38|24.77|24.41|24.74|24.38|33
1602805200000|2020-10-15 23:40:00|24.75|24.39|24.75|24.39|24.75|24.39|24.74|24.38|7
1602805500000|2020-10-15 23:45:00|24.76|24.4|24.74|24.38|24.77|24.41|24.74|24.38|27
1602805800000|2020-10-15 23:50:00|24.75|24.39|24.77|24.41|24.79|24.43|24.74|24.38|39
1602806100000|2020-10-15 23:55:00|24.78|24.42|24.79|24.43|24.79|24.43|24.77|24.41|32
1602806400000|2020-10-16 00:00:00|24.78|24.42|24.7|24.34|24.78|24.42|24.69|24.33|85
1602806700000|2020-10-16 00:05:00|24.71|24.35|24.69|24.33|24.71|24.35|24.69|24.33|13
1602807000000|2020-10-16 00:10:00|24.7|24.34|24.7|24.34|24.7|24.34|24.69|24.33|33
1602807300000|2020-10-16 00:15:00|24.69|24.33|24.77|24.41|24.77|24.41|24.68|24.32|47
1602807600000|2020-10-16 00:20:00|24.76|24.4|24.77|24.41|24.79|24.43|24.75|24.39|26
1602807900000|2020-10-16 00:25:00|24.78|24.42|24.78|24.42|24.79|24.43|24.77|24.41|21
1602808200000|2020-10-16 00:30:00|24.77|24.41|24.76|24.4|24.78|24.42|24.76|24.4|38
1602808500000|2020-10-16 00:35:00|24.77|24.41|24.77|24.41|24.78|24.42|24.76|24.4|21
1602808800000|2020-10-16 00:40:00|24.76|24.4|24.79|24.43|24.79|24.43|24.76|24.4|10
1602809100000|2020-10-16 00:45:00|24.78|24.42|24.81|24.45|24.81|24.45|24.78|24.42|16
1602809400000|2020-10-16 00:50:00|24.8|24.44|24.81|24.45|24.82|24.46|24.8|24.44|26
1602809700000|2020-10-16 00:55:00|24.8|24.44|24.81|24.45|24.81|24.45|24.8|24.44|28
1602810000000|2020-10-16 01:00:00|24.8|24.44|24.83|24.47|24.83|24.47|24.8|24.44|56
1602810300000|2020-10-16 01:05:00|24.82|24.46|24.84|24.48|24.84|24.48|24.81|24.45|51
1602810600000|2020-10-16 01:10:00|24.83|24.47|24.84|24.48|24.86|24.5|24.83|24.47|12
1602810900000|2020-10-16 01:15:00|24.85|24.49|24.84|24.48|24.85|24.49|24.83|24.47|26
1602811200000|2020-10-16 01:20:00|24.85|24.49|24.89|24.53|24.9|24.54|24.84|24.48|43
1602811500000|2020-10-16 01:25:00|24.88|24.52|24.87|24.51|24.89|24.53|24.87|24.51|20
1602811800000|2020-10-16 01:30:00|24.88|24.52|24.88|24.52|24.89|24.53|24.86|24.5|29
1602812100000|2020-10-16 01:35:00|24.87|24.51|24.87|24.51|24.88|24.52|24.86|24.5|22
1602812400000|2020-10-16 01:40:00|24.88|24.52|24.89|24.53|24.89|24.53|24.86|24.5|18
1602812700000|2020-10-16 01:45:00|24.88|24.52|24.9|24.54|24.91|24.55|24.88|24.52|41
1602813000000|2020-10-16 01:50:00|24.89|24.53|24.91|24.55|24.91|24.55|24.88|24.52|25
1602813300000|2020-10-16 01:55:00|24.9|24.54|24.91|24.55|24.91|24.55|24.88|24.52|14
1602813600000|2020-10-16 02:00:00|24.92|24.56|24.91|24.55|24.92|24.56|24.91|24.55|12
1602813900000|2020-10-16 02:05:00|24.9|24.54|24.87|24.51|24.9|24.54|24.85|24.49|32
1602814200000|2020-10-16 02:10:00|24.88|24.52|24.85|24.49|24.89|24.53|24.85|24.49|28
1602814500000|2020-10-16 02:15:00|24.86|24.5|24.87|24.51|24.87|24.51|24.85|24.49|10
1602814800000|2020-10-16 02:20:00|24.88|24.52|24.88|24.52|24.88|24.52|24.87|24.51|11
1602815100000|2020-10-16 02:25:00|24.87|24.51|24.89|24.53|24.89|24.53|24.85|24.49|13
1602815400000|2020-10-16 02:30:00|24.88|24.52|24.88|24.52|24.9|24.54|24.87|24.51|29
1602815700000|2020-10-16 02:35:00|24.89|24.53|24.88|24.52|24.89|24.53|24.86|24.5|31
1602816000000|2020-10-16 02:40:00|24.87|24.51|24.87|24.51|24.88|24.52|24.86|24.5|11
1602816300000|2020-10-16 02:45:00|24.88|24.52|24.9|24.54|24.9|24.54|24.87|24.51|9
1602816600000|2020-10-16 02:50:00|24.91|24.55|24.9|24.54|24.92|24.56|24.9|24.54|16
1602816900000|2020-10-16 02:55:00|24.89|24.53|24.89|24.53|24.91|24.55|24.89|24.53|7
1602817200000|2020-10-16 03:00:00|24.9|24.54|24.95|24.59|24.95|24.59|24.89|24.53|28
1602817500000|2020-10-16 03:05:00|24.96|24.6|24.94|24.58|24.98|24.62|24.94|24.58|30
1602817800000|2020-10-16 03:10:00|24.93|24.57|24.92|24.56|24.94|24.58|24.91|24.55|16
1602818100000|2020-10-16 03:15:00|24.93|24.57|24.88|24.52|24.95|24.59|24.86|24.5|51
1602818400000|2020-10-16 03:20:00|24.89|24.53|24.86|24.5|24.89|24.53|24.86|24.5|10
1602818700000|2020-10-16 03:25:00|24.85|24.49|24.86|24.5|24.87|24.51|24.85|24.49|22
1602819000000|2020-10-16 03:30:00|24.87|24.51|24.86|24.5|24.87|24.51|24.85|24.49|16
1602819300000|2020-10-16 03:35:00|24.87|24.51|24.88|24.52|24.88|24.52|24.86|24.5|12
1602819600000|2020-10-16 03:40:00|24.87|24.51|24.87|24.51|24.88|24.52|24.87|24.51|19
1602819900000|2020-10-16 03:45:00|24.86|24.5|24.86|24.5|24.89|24.53|24.85|24.49|25
1602820200000|2020-10-16 03:50:00|24.85|24.49|24.88|24.52|24.88|24.52|24.85|24.49|10
1602820500000|2020-10-16 03:55:00|24.89|24.53|24.89|24.53|24.89|24.53|24.89|24.53|1
1602820800000|2020-10-16 04:00:00|24.88|24.52|24.76|24.4|24.89|24.53|24.76|24.4|90
1602821100000|2020-10-16 04:05:00|24.75|24.39|24.57|24.21|24.75|24.39|24.54|24.18|193
1602821400000|2020-10-16 04:10:00|24.56|24.2|24.44|24.08|24.56|24.2|24.28|23.92|265
1602821700000|2020-10-16 04:15:00|24.45|24.09|24.24|23.88|24.48|24.12|24.19|23.83|130
1602822000000|2020-10-16 04:20:00|24.25|23.89|24.22|23.86|24.35|23.99|24.18|23.82|191
1602822300000|2020-10-16 04:25:00|24.23|23.87|24.28|23.92|24.29|23.93|24.1|23.74|184
1602822600000|2020-10-16 04:30:00|24.27|23.91|24.31|23.95|24.32|23.96|24.26|23.9|61
1602822900000|2020-10-16 04:35:00|24.32|23.96|24.39|24.03|24.39|24.03|24.31|23.95|54
1602823200000|2020-10-16 04:40:00|24.38|24.02|24.39|24.03|24.4|24.04|24.38|24.02|64
1602823500000|2020-10-16 04:45:00|24.38|24.02|24.32|23.96|24.39|24.03|24.32|23.96|45
1602823800000|2020-10-16 04:50:00|24.33|23.97|24.37|24.01|24.37|24.01|24.31|23.95|37
1602824100000|2020-10-16 04:55:00|24.38|24.02|24.35|23.99|24.4|24.04|24.31|23.95|66
1602824400000|2020-10-16 05:00:00|24.34|23.98|24.41|24.05|24.41|24.05|24.29|23.93|86
1602824700000|2020-10-16 05:05:00|24.4|24.04|24.41|24.05|24.43|24.07|24.38|24.02|69
1602825000000|2020-10-16 05:10:00|24.42|24.06|24.41|24.05|24.43|24.07|24.38|24.02|58
1602825300000|2020-10-16 05:15:00|24.4|24.04|24.41|24.05|24.45|24.09|24.4|24.04|46
1602825600000|2020-10-16 05:20:00|24.4|24.04|24.39|24.03|24.43|24.07|24.39|24.03|52
1602825900000|2020-10-16 05:25:00|24.4|24.04|24.38|24.02|24.4|24.04|24.36|24|41
1602826200000|2020-10-16 05:30:00|24.39|24.03|24.37|24.01|24.4|24.04|24.34|23.98|80
1602826500000|2020-10-16 05:35:00|24.36|24|24.41|24.05|24.41|24.05|24.35|23.99|70
1602826800000|2020-10-16 05:40:00|24.4|24.04|24.42|24.06|24.44|24.08|24.37|24.01|62
1602827100000|2020-10-16 05:45:00|24.43|24.07|24.41|24.05|24.43|24.07|24.39|24.03|48
1602827400000|2020-10-16 05:50:00|24.42|24.06|24.42|24.06|24.43|24.07|24.41|24.05|37
1602827700000|2020-10-16 05:55:00|24.41|24.05|24.42|24.06|24.43|24.07|24.4|24.04|28
1602828000000|2020-10-16 06:00:00|24.43|24.07|24.38|24.02|24.43|24.07|24.37|24.01|51
1602828300000|2020-10-16 06:05:00|24.37|24.01|24.37|24.01|24.39|24.03|24.35|23.99|55
1602828600000|2020-10-16 06:10:00|24.39|24.03|24.37|24.01|24.4|24.04|24.35|23.99|69
1602828900000|2020-10-16 06:15:00|24.36|24|24.42|24.06|24.42|24.06|24.35|23.99|31
1602829200000|2020-10-16 06:20:00|24.41|24.05|24.42|24.06|24.42|24.06|24.39|24.03|16
1602829500000|2020-10-16 06:25:00|24.41|24.05|24.4|24.04|24.43|24.07|24.39|24.03|40
1602829800000|2020-10-16 06:30:00|24.39|24.03|24.38|24.02|24.41|24.05|24.38|24.02|18
1602830100000|2020-10-16 06:35:00|24.39|24.03|24.38|24.02|24.4|24.04|24.36|24|30
1602830400000|2020-10-16 06:40:00|24.39|24.03|24.37|24.01|24.39|24.03|24.36|24|31
1602830700000|2020-10-16 06:45:00|24.38|24.02|24.35|23.99|24.38|24.02|24.34|23.98|30
1602831000000|2020-10-16 06:50:00|24.36|24|24.38|24.02|24.38|24.02|24.36|24|17
1602831300000|2020-10-16 06:55:00|24.37|24.01|24.4|24.04|24.4|24.04|24.36|24|22
1602831600000|2020-10-16 07:00:00|24.39|24.03|24.4|24.04|24.41|24.05|24.39|24.03|16
1602831900000|2020-10-16 07:05:00|24.41|24.05|24.41|24.05|24.41|24.05|24.39|24.03|25
1602832200000|2020-10-16 07:10:00|24.42|24.06|24.41|24.05|24.42|24.06|24.39|24.03|14
1602832500000|2020-10-16 07:15:00|24.42|24.06|24.42|24.06|24.42|24.06|24.41|24.05|13
1602832800000|2020-10-16 07:20:00|24.43|24.07|24.42|24.06|24.43|24.07|24.4|24.04|48
1602833100000|2020-10-16 07:25:00|24.41|24.05|24.42|24.06|24.43|24.07|24.4|24.04|33
1602833400000|2020-10-16 07:30:00|24.41|24.05|24.44|24.08|24.45|24.09|24.41|24.05|32
1602833700000|2020-10-16 07:35:00|24.45|24.09|24.45|24.09|24.46|24.1|24.44|24.08|15
1602834000000|2020-10-16 07:40:00|24.46|24.1|24.44|24.08|24.46|24.1|24.44|24.08|25
1602834300000|2020-10-16 07:45:00|24.43|24.07|24.42|24.06|24.44|24.08|24.41|24.05|68
1602834600000|2020-10-16 07:50:00|24.41|24.05|24.38|24.02|24.41|24.05|24.36|24|113
1602834900000|2020-10-16 07:55:00|24.37|24.01|24.37|24.01|24.4|24.04|24.36|24|96
1602835200000|2020-10-16 08:00:00|24.38|24.02|24.37|24.01|24.39|24.03|24.32|23.96|114
1602835500000|2020-10-16 08:05:00|24.39|24.03|24.39|24.03|24.42|24.06|24.36|24|69
1602835800000|2020-10-16 08:10:00|24.4|24.04|24.39|24.03|24.43|24.07|24.37|24.01|77
1602836100000|2020-10-16 08:15:00|24.38|24.02|24.36|24|24.4|24.04|24.33|23.97|32
1602836400000|2020-10-16 08:20:00|24.35|23.99|24.27|23.91|24.37|24.01|24.26|23.9|128
1602836700000|2020-10-16 08:25:00|24.26|23.9|24.29|23.93|24.29|23.93|24.25|23.89|58
1602837000000|2020-10-16 08:30:00|24.28|23.92|24.26|23.9|24.28|23.92|24.24|23.88|49
1602837300000|2020-10-16 08:35:00|24.27|23.91|24.23|23.87|24.27|23.91|24.22|23.86|27
1602837600000|2020-10-16 08:40:00|24.22|23.86|24.23|23.87|24.23|23.87|24.22|23.86|16
1602837900000|2020-10-16 08:45:00|24.22|23.86|24.26|23.9|24.27|23.91|24.22|23.86|39
1602838200000|2020-10-16 08:50:00|24.27|23.91|24.28|23.92|24.3|23.94|24.26|23.9|68
1602838500000|2020-10-16 08:55:00|24.29|23.93|24.29|23.93|24.32|23.96|24.26|23.9|98
1602838800000|2020-10-16 09:00:00|24.3|23.94|24.26|23.9|24.3|23.94|24.24|23.88|95
1602839100000|2020-10-16 09:05:00|24.27|23.91|24.23|23.87|24.27|23.91|24.23|23.87|49
1602839400000|2020-10-16 09:10:00|24.22|23.86|24.16|23.8|24.23|23.87|24.15|23.79|55
1602839700000|2020-10-16 09:15:00|24.17|23.81|23.99|23.63|24.19|23.83|23.99|23.63|195
1602840000000|2020-10-16 09:20:00|24|23.64|24.12|23.76|24.13|23.77|23.98|23.62|97
1602840300000|2020-10-16 09:25:00|24.13|23.77|24.12|23.76|24.19|23.83|24.1|23.74|112
1602840600000|2020-10-16 09:30:00|24.11|23.75|24.17|23.81|24.18|23.82|24.09|23.73|51
1602840900000|2020-10-16 09:35:00|24.18|23.82|24.16|23.8|24.19|23.83|24.14|23.78|105
1602841200000|2020-10-16 09:40:00|24.15|23.79|24.16|23.8|24.17|23.81|24.13|23.77|72
1602841500000|2020-10-16 09:45:00|24.15|23.79|24.1|23.74|24.16|23.8|24.09|23.73|138
1602841800000|2020-10-16 09:50:00|24.09|23.73|24.07|23.71|24.1|23.74|24.02|23.66|136
1602842100000|2020-10-16 09:55:00|24.06|23.7|24.09|23.73|24.12|23.76|24.05|23.69|71
1602842400000|2020-10-16 10:00:00|24.08|23.72|24.2|23.84|24.21|23.85|24.08|23.72|68
1602842700000|2020-10-16 10:05:00|24.21|23.85|24.22|23.86|24.24|23.88|24.2|23.84|60
1602843000000|2020-10-16 10:10:00|24.21|23.85|24.19|23.83|24.23|23.87|24.19|23.83|48
1602843300000|2020-10-16 10:15:00|24.2|23.84|24.21|23.85|24.22|23.86|24.18|23.82|65
1602843600000|2020-10-16 10:20:00|24.22|23.86|24.22|23.86|24.23|23.87|24.19|23.83|28
1602843900000|2020-10-16 10:25:00|24.23|23.87|24.23|23.87|24.23|23.87|24.22|23.86|17
1602844200000|2020-10-16 10:30:00|24.24|23.88|24.24|23.88|24.26|23.9|24.23|23.87|19
1602844500000|2020-10-16 10:35:00|24.25|23.89|24.29|23.93|24.3|23.94|24.25|23.89|27
1602844800000|2020-10-16 10:40:00|24.3|23.94|24.31|23.95|24.32|23.96|24.29|23.93|24
1602845100000|2020-10-16 10:45:00|24.3|23.94|24.3|23.94|24.32|23.96|24.3|23.94|11
1602845400000|2020-10-16 10:50:00|24.29|23.93|24.26|23.9|24.3|23.94|24.25|23.89|24
1602845700000|2020-10-16 10:55:00|24.25|23.89|24.23|23.87|24.27|23.91|24.23|23.87|33
1602846000000|2020-10-16 11:00:00|24.24|23.88|24.26|23.9|24.27|23.91|24.24|23.88|19
1602846300000|2020-10-16 11:05:00|24.25|23.89|24.25|23.89|24.26|23.9|24.24|23.88|19
1602846600000|2020-10-16 11:10:00|24.24|23.88|24.23|23.87|24.25|23.89|24.19|23.83|22
1602846900000|2020-10-16 11:15:00|24.22|23.86|24.25|23.89|24.26|23.9|24.22|23.86|20
1602847200000|2020-10-16 11:20:00|24.24|23.88|24.27|23.91|24.27|23.91|24.24|23.88|12
1602847500000|2020-10-16 11:25:00|24.28|23.92|24.26|23.9|24.3|23.94|24.25|23.89|35
1602847800000|2020-10-16 11:30:00|24.25|23.89|24.25|23.89|24.28|23.92|24.25|23.89|23
1602848100000|2020-10-16 11:35:00|24.26|23.9|24.28|23.92|24.28|23.92|24.25|23.89|31
1602848400000|2020-10-16 11:40:00|24.27|23.91|24.28|23.92|24.28|23.92|24.26|23.9|6
1602848700000|2020-10-16 11:45:00|24.27|23.91|24.32|23.96|24.32|23.96|24.25|23.89|36
1602849000000|2020-10-16 11:50:00|24.31|23.95|24.38|24.02|24.43|24.07|24.3|23.94|71
1602849300000|2020-10-16 11:55:00|24.39|24.03|24.36|24|24.39|24.03|24.35|23.99|70
1602849600000|2020-10-16 12:00:00|24.37|24.01|24.36|24|24.38|24.02|24.32|23.96|58
1602849900000|2020-10-16 12:05:00|24.35|23.99|24.36|24|24.37|24.01|24.33|23.97|24
1602850200000|2020-10-16 12:10:00|24.37|24.01|24.35|23.99|24.37|24.01|24.34|23.98|27
1602850500000|2020-10-16 12:15:00|24.36|24|24.38|24.02|24.38|24.02|24.35|23.99|15
1602850800000|2020-10-16 12:20:00|24.37|24.01|24.39|24.03|24.39|24.03|24.35|23.99|41
1602851100000|2020-10-16 12:25:00|24.38|24.02|24.39|24.03|24.4|24.04|24.36|24|34
1602851400000|2020-10-16 12:30:00|24.4|24.04|24.4|24.04|24.41|24.05|24.39|24.03|17
1602851700000|2020-10-16 12:35:00|24.39|24.03|24.4|24.04|24.41|24.05|24.38|24.02|24
1602852000000|2020-10-16 12:40:00|24.41|24.05|24.4|24.04|24.41|24.05|24.38|24.02|35
1602852300000|2020-10-16 12:45:00|24.39|24.03|24.42|24.06|24.42|24.06|24.39|24.03|6
1602852600000|2020-10-16 12:50:00|24.41|24.05|24.42|24.06|24.42|24.06|24.41|24.05|16
1602852900000|2020-10-16 12:55:00|24.43|24.07|24.41|24.05|24.46|24.1|24.41|24.05|46
1602853200000|2020-10-16 13:00:00|24.4|24.04|24.43|24.07|24.44|24.08|24.4|24.04|28
1602853500000|2020-10-16 13:05:00|24.42|24.06|24.36|24|24.42|24.06|24.36|24|19
1602853800000|2020-10-16 13:10:00|24.37|24.01|24.36|24|24.37|24.01|24.35|23.99|14
1602854100000|2020-10-16 13:15:00|24.37|24.01|24.38|24.02|24.38|24.02|24.36|24|9
1602854400000|2020-10-16 13:20:00|24.39|24.03|24.38|24.02|24.39|24.03|24.37|24.01|40
1602854700000|2020-10-16 13:25:00|24.37|24.01|24.38|24.02|24.39|24.03|24.37|24.01|24
1602855000000|2020-10-16 13:30:00|24.37|24.01|24.39|24.03|24.4|24.04|24.36|24|25
1602855300000|2020-10-16 13:35:00|24.4|24.04|24.36|24|24.4|24.04|24.34|23.98|63
1602855600000|2020-10-16 13:40:00|24.37|24.01|24.35|23.99|24.38|24.02|24.35|23.99|21
1602855900000|2020-10-16 13:45:00|24.36|24|24.37|24.01|24.37|24.01|24.35|23.99|25
1602856200000|2020-10-16 13:50:00|24.36|24|24.34|23.98|24.36|24|24.33|23.97|33
1602856500000|2020-10-16 13:55:00|24.35|23.99|24.36|24|24.37|24.01|24.34|23.98|31
1602856800000|2020-10-16 14:00:00|24.37|24.01|24.41|24.05|24.42|24.06|24.36|24|25
1602857100000|2020-10-16 14:05:00|24.4|24.04|24.4|24.04|24.41|24.05|24.38|24.02|17
1602857400000|2020-10-16 14:10:00|24.39|24.03|24.4|24.04|24.4|24.04|24.38|24.02|7
1602857700000|2020-10-16 14:15:00|24.39|24.03|24.41|24.05|24.41|24.05|24.38|24.02|17
1602858000000|2020-10-16 14:20:00|24.4|24.04|24.4|24.04|24.41|24.05|24.39|24.03|43
1602858300000|2020-10-16 14:25:00|24.41|24.05|24.36|24|24.42|24.06|24.35|23.99|84
1602858600000|2020-10-16 14:30:00|24.37|24.01|24.32|23.96|24.37|24.01|24.3|23.94|67
1602858900000|2020-10-16 14:35:00|24.31|23.95|24.22|23.86|24.32|23.96|24.22|23.86|31
1602859200000|2020-10-16 14:40:00|24.23|23.87|24.21|23.85|24.26|23.9|24.2|23.84|25
1602859500000|2020-10-16 14:45:00|24.2|23.84|24.16|23.8|24.21|23.85|24.15|23.79|27
1602859800000|2020-10-16 14:50:00|24.15|23.79|24.15|23.79|24.16|23.8|24.14|23.78|31
1602860100000|2020-10-16 14:55:00|24.14|23.78|24.14|23.78|24.15|23.79|24.13|23.77|57
1602860400000|2020-10-16 15:00:00|24.13|23.77|24.15|23.79|24.15|23.79|24.13|23.77|25
1602860700000|2020-10-16 15:05:00|24.14|23.78|24.09|23.73|24.14|23.78|24.08|23.72|56
1602861000000|2020-10-16 15:10:00|24.08|23.72|24.09|23.73|24.09|23.73|24.05|23.69|38
1602861300000|2020-10-16 15:15:00|24.08|23.72|24.07|23.71|24.09|23.73|24.05|23.69|30
1602861600000|2020-10-16 15:20:00|24.06|23.7|24.04|23.68|24.06|23.7|24.03|23.67|29
1602861900000|2020-10-16 15:25:00|24.03|23.67|24.06|23.7|24.07|23.71|24|23.64|46
1602862200000|2020-10-16 15:30:00|24.05|23.69|24.11|23.75|24.11|23.75|24.05|23.69|35
1602862500000|2020-10-16 15:35:00|24.12|23.76|24.12|23.76|24.15|23.79|24.12|23.76|27
1602862800000|2020-10-16 15:40:00|24.13|23.77|24.17|23.81|24.17|23.81|24.11|23.75|54
1602863100000|2020-10-16 15:45:00|24.16|23.8|24.15|23.79|24.17|23.81|24.14|23.78|46
1602863400000|2020-10-16 15:50:00|24.14|23.78|24.15|23.79|24.16|23.8|24.13|23.77|58
1602863700000|2020-10-16 15:55:00|24.14|23.78|24.14|23.78|24.15|23.79|24.14|23.78|35
1602864000000|2020-10-16 16:00:00|24.15|23.79|24.12|23.76|24.15|23.79|24.1|23.74|72
1602864300000|2020-10-16 16:05:00|24.13|23.77|24.08|23.72|24.13|23.77|24.07|23.71|71
1602864600000|2020-10-16 16:10:00|24.09|23.73|24.11|23.75|24.11|23.75|24.07|23.71|53
1602864900000|2020-10-16 16:15:00|24.12|23.76|24.19|23.83|24.2|23.84|24.12|23.76|66
1602865200000|2020-10-16 16:20:00|24.2|23.84|24.18|23.82|24.2|23.84|24.18|23.82|62
1602865500000|2020-10-16 16:25:00|24.19|23.83|24.19|23.83|24.2|23.84|24.17|23.81|26
1602865800000|2020-10-16 16:30:00|24.2|23.84|24.19|23.83|24.2|23.84|24.15|23.79|46
1602866100000|2020-10-16 16:35:00|24.18|23.82|24.19|23.83|24.19|23.83|24.16|23.8|20
1602866400000|2020-10-16 16:40:00|24.18|23.82|24.15|23.79|24.18|23.82|24.14|23.78|55
1602866700000|2020-10-16 16:45:00|24.16|23.8|24.18|23.82|24.18|23.82|24.15|23.79|21
1602867000000|2020-10-16 16:50:00|24.19|23.83|24.17|23.81|24.19|23.83|24.17|23.81|19
1602867300000|2020-10-16 16:55:00|24.18|23.82|24.2|23.84|24.21|23.85|24.18|23.82|7
1602867600000|2020-10-16 17:00:00|24.19|23.83|24.21|23.85|24.23|23.87|24.19|23.83|35
1602867900000|2020-10-16 17:05:00|24.22|23.86|24.23|23.87|24.23|23.87|24.21|23.85|19
1602868200000|2020-10-16 17:10:00|24.22|23.86|24.21|23.85|24.23|23.87|24.21|23.85|44
1602868500000|2020-10-16 17:15:00|24.22|23.86|24.2|23.84|24.22|23.86|24.19|23.83|27
1602868800000|2020-10-16 17:20:00|24.21|23.85|24.2|23.84|24.21|23.85|24.19|23.83|34
1602869100000|2020-10-16 17:25:00|24.21|23.85|24.2|23.84|24.21|23.85|24.19|23.83|8
1602869400000|2020-10-16 17:30:00|24.21|23.85|24.19|23.83|24.21|23.85|24.19|23.83|13
1602869700000|2020-10-16 17:35:00|24.2|23.84|24.18|23.82|24.2|23.84|24.18|23.82|7
1602870000000|2020-10-16 17:40:00|24.17|23.81|24.18|23.82|24.18|23.82|24.15|23.79|22
1602870300000|2020-10-16 17:45:00|24.17|23.81|24.16|23.8|24.18|23.82|24.12|23.76|36
1602870600000|2020-10-16 17:50:00|24.17|23.81|24.17|23.81|24.18|23.82|24.16|23.8|67
1602870900000|2020-10-16 17:55:00|24.16|23.8|24.18|23.82|24.18|23.82|24.16|23.8|33
1602871200000|2020-10-16 18:00:00|24.19|23.83|24.25|23.89|24.25|23.89|24.19|23.83|17
1602871500000|2020-10-16 18:05:00|24.26|23.9|24.26|23.9|24.28|23.92|24.25|23.89|24
1602871800000|2020-10-16 18:10:00|24.25|23.89|24.28|23.92|24.28|23.92|24.24|23.88|13
1602872100000|2020-10-16 18:15:00|24.27|23.91|24.26|23.9|24.28|23.92|24.26|23.9|6
1602872400000|2020-10-16 18:20:00|24.25|23.89|24.25|23.89|24.26|23.9|24.25|23.89|7
1602872700000|2020-10-16 18:25:00|24.24|23.88|24.25|23.89|24.26|23.9|24.24|23.88|6
1602873000000|2020-10-16 18:30:00|24.26|23.9|24.28|23.92|24.28|23.92|24.25|23.89|11
1602873300000|2020-10-16 18:35:00|24.27|23.91|24.26|23.9|24.28|23.92|24.26|23.9|20
1602873600000|2020-10-16 18:40:00|24.27|23.91|24.27|23.91|24.27|23.91|24.25|23.89|47
1602873900000|2020-10-16 18:45:00|24.26|23.9|24.27|23.91|24.27|23.91|24.26|23.9|14
1602874200000|2020-10-16 18:50:00|24.26|23.9|24.27|23.91|24.27|23.91|24.26|23.9|28
1602874500000|2020-10-16 18:55:00|24.26|23.9|24.26|23.9|24.27|23.91|24.25|23.89|48
1602874800000|2020-10-16 19:00:00|24.27|23.91|24.21|23.85|24.27|23.91|24.21|23.85|29
1602875100000|2020-10-16 19:05:00|24.22|23.86|24.2|23.84|24.23|23.87|24.2|23.84|11
1602875400000|2020-10-16 19:10:00|24.19|23.83|24.2|23.84|24.2|23.84|24.19|23.83|4
1602875700000|2020-10-16 19:15:00|24.21|23.85|24.19|23.83|24.21|23.85|24.19|23.83|9
1602876000000|2020-10-16 19:20:00|24.18|23.82|24.19|23.83|24.2|23.84|24.18|23.82|14
1602876300000|2020-10-16 19:25:00|24.18|23.82|24.19|23.83|24.2|23.84|24.17|23.81|22
1602876600000|2020-10-16 19:30:00|24.18|23.82|24.19|23.83|24.19|23.83|24.18|23.82|8
1602876900000|2020-10-16 19:35:00|24.18|23.82|24.19|23.83|24.19|23.83|24.18|23.82|6
1602877200000|2020-10-16 19:40:00|24.18|23.82|24.19|23.83|24.19|23.83|24.18|23.82|26
1602877500000|2020-10-16 19:45:00|24.18|23.82|24.19|23.83|24.19|23.83|24.18|23.82|20
1602877800000|2020-10-16 19:50:00|24.18|23.82|24.14|23.78|24.19|23.83|24.13|23.77|21
1602878100000|2020-10-16 19:55:00|24.15|23.79|24.12|23.76|24.15|23.79|24.12|23.76|14
1602878400000|2020-10-16 20:00:00|24.13|23.77|24.12|23.76|24.14|23.78|24.11|23.75|12
1602878700000|2020-10-16 20:05:00|24.11|23.75|24.11|23.75|24.12|23.76|24.06|23.7|27
1602879000000|2020-10-16 20:10:00|24.12|23.76|24.11|23.75|24.13|23.77|24.1|23.74|54
1602879300000|2020-10-16 20:15:00|24.12|23.76|24.14|23.78|24.14|23.78|24.11|23.75|11
1602879600000|2020-10-16 20:20:00|24.13|23.77|24.13|23.77|24.14|23.78|24.13|23.77|33
1602879900000|2020-10-16 20:25:00|24.14|23.78|24.13|23.77|24.14|23.78|24.1|23.74|54
1602880200000|2020-10-16 20:30:00|24.14|23.78|24.14|23.78|24.16|23.8|24.13|23.77|19
1602880500000|2020-10-16 20:35:00|24.13|23.77|24.14|23.78|24.15|23.79|24.12|23.76|16
1602880800000|2020-10-16 20:40:00|24.13|23.77|24.14|23.78|24.15|23.79|24.13|23.77|42
1602881100000|2020-10-16 20:45:00|24.13|23.77|24.14|23.78|24.14|23.78|24.12|23.76|61
1602881400000|2020-10-16 20:50:00|24.13|23.77|24.14|23.78|24.14|23.78|24.12|23.76|41
1602881700000|2020-10-16 20:55:00|24.13|23.77|24.14|23.78|24.14|23.78|24.12|23.76|20
1602918900000|2020-10-17 07:15:00|24.33|23.97|24.35|23.99|24.36|24|24.32|23.96|11
1602919200000|2020-10-17 07:20:00|24.36|24|24.36|24|24.36|24|24.34|23.98|9
1602919500000|2020-10-17 07:25:00|24.35|23.99|24.36|24|24.36|24|24.34|23.98|18
1602919800000|2020-10-17 07:30:00|24.35|23.99|24.35|23.99|24.36|24|24.34|23.98|15
1602920100000|2020-10-17 07:35:00|24.36|24|24.37|24.01|24.38|24.02|24.35|23.99|14
1602920400000|2020-10-17 07:40:00|24.38|24.02|24.38|24.02|24.39|24.03|24.37|24.01|9
1602920700000|2020-10-17 07:45:00|24.37|24.01|24.36|24|24.38|24.02|24.36|24|26
1602921000000|2020-10-17 07:50:00|24.37|24.01|24.36|24|24.37|24.01|24.35|23.99|4
1602921300000|2020-10-17 07:55:00|24.35|23.99|24.36|24|24.36|24|24.35|23.99|4
1602923400000|2020-10-17 08:30:00|24.36|24|24.36|24|24.36|24|24.34|23.98|5
1602923700000|2020-10-17 08:35:00|24.35|23.99|24.34|23.98|24.36|24|24.34|23.98|4
1602924000000|2020-10-17 08:40:00|24.35|23.99|24.34|23.98|24.35|23.99|24.33|23.97|48
1602924300000|2020-10-17 08:45:00|24.33|23.97|24.33|23.97|24.34|23.98|24.33|23.97|19
1602924600000|2020-10-17 08:50:00|24.34|23.98|24.33|23.97|24.34|23.98|24.33|23.97|18
1602924900000|2020-10-17 08:55:00|24.32|23.96|24.28|23.92|24.32|23.96|24.28|23.92|33
1602925200000|2020-10-17 09:00:00|24.29|23.93|24.28|23.92|24.29|23.93|24.28|23.92|6
1602925500000|2020-10-17 09:05:00|24.29|23.93|24.29|23.93|24.29|23.93|24.28|23.92|11
1602925800000|2020-10-17 09:10:00|24.28|23.92|24.29|23.93|24.29|23.93|24.28|23.92|8
1602926100000|2020-10-17 09:15:00|24.28|23.92|24.29|23.93|24.29|23.93|24.28|23.92|6
1602926400000|2020-10-17 09:20:00|24.28|23.92|24.29|23.93|24.29|23.93|24.28|23.92|12
1602926700000|2020-10-17 09:25:00|24.28|23.92|24.28|23.92|24.29|23.93|24.28|23.92|7
1602927900000|2020-10-17 09:45:00|24.3|23.94|24.3|23.94|24.3|23.94|24.29|23.93|3
1602928200000|2020-10-17 09:50:00|24.29|23.93|24.32|23.96|24.32|23.96|24.29|23.93|20
1602928500000|2020-10-17 09:55:00|24.33|23.97|24.33|23.97|24.33|23.97|24.31|23.95|5
1602928800000|2020-10-17 10:00:00|24.32|23.96|24.33|23.97|24.33|23.97|24.32|23.96|14
1602929100000|2020-10-17 10:05:00|24.32|23.96|24.33|23.97|24.33|23.97|24.32|23.96|8
1602929400000|2020-10-17 10:10:00|24.32|23.96|24.32|23.96|24.33|23.97|24.32|23.96|7
1602929700000|2020-10-17 10:15:00|24.31|23.95|24.32|23.96|24.33|23.97|24.31|23.95|14
1602930000000|2020-10-17 10:20:00|24.33|23.97|24.33|23.97|24.33|23.97|24.32|23.96|5
1602930300000|2020-10-17 10:25:00|24.32|23.96|24.33|23.97|24.33|23.97|24.32|23.96|8
1602930600000|2020-10-17 10:30:00|24.32|23.96|24.33|23.97|24.33|23.97|24.32|23.96|10
1602930900000|2020-10-17 10:35:00|24.32|23.96|24.32|23.96|24.33|23.97|24.32|23.96|17
1602931200000|2020-10-17 10:40:00|24.33|23.97|24.33|23.97|24.33|23.97|24.33|23.97|1
1602932400000|2020-10-17 11:00:00|24.37|24.01|24.38|24.02|24.38|24.02|24.37|24.01|10
1602933000000|2020-10-17 11:10:00|24.39|24.03|24.39|24.03|24.4|24.04|24.38|24.02|19
1602934200000|2020-10-17 11:30:00|24.38|24.02|24.38|24.02|24.39|24.03|24.37|24.01|15
1602934500000|2020-10-17 11:35:00|24.37|24.01|24.37|24.01|24.38|24.02|24.37|24.01|3
1602934800000|2020-10-17 11:40:00|24.36|24|24.35|23.99|24.37|24.01|24.35|23.99|28
1602935100000|2020-10-17 11:45:00|24.36|24|24.35|23.99|24.36|24|24.35|23.99|20
1602935400000|2020-10-17 11:50:00|24.34|23.98|24.33|23.97|24.35|23.99|24.33|23.97|16
1602935700000|2020-10-17 11:55:00|24.34|23.98|24.34|23.98|24.34|23.98|24.32|23.96|13
1602936000000|2020-10-17 12:00:00|24.35|23.99|24.35|23.99|24.35|23.99|24.35|23.99|1
1602936300000|2020-10-17 12:05:00|24.34|23.98|24.34|23.98|24.35|23.99|24.34|23.98|11
1602936600000|2020-10-17 12:10:00|24.33|23.97|24.33|23.97|24.34|23.98|24.33|23.97|17
1602936900000|2020-10-17 12:15:00|24.32|23.96|24.33|23.97|24.33|23.97|24.32|23.96|6
1602937200000|2020-10-17 12:20:00|24.32|23.96|24.32|23.96|24.33|23.97|24.32|23.96|11
1602937500000|2020-10-17 12:25:00|24.33|23.97|24.33|23.97|24.33|23.97|24.32|23.96|15
1602937800000|2020-10-17 12:30:00|24.32|23.96|24.31|23.95|24.32|23.96|24.3|23.94|8
1602938100000|2020-10-17 12:35:00|24.32|23.96|24.32|23.96|24.32|23.96|24.3|23.94|13
1602938400000|2020-10-17 12:40:00|24.31|23.95|24.32|23.96|24.32|23.96|24.31|23.95|6
1602938700000|2020-10-17 12:45:00|24.31|23.95|24.32|23.96|24.32|23.96|24.31|23.95|4
1602939000000|2020-10-17 12:50:00|24.31|23.95|24.32|23.96|24.32|23.96|24.31|23.95|18
1602939300000|2020-10-17 12:55:00|24.33|23.97|24.33|23.97|24.33|23.97|24.32|23.96|9
1602940500000|2020-10-17 13:15:00|24.31|23.95|24.31|23.95|24.31|23.95|24.31|23.95|1
1602940800000|2020-10-17 13:20:00|24.3|23.94|24.29|23.93|24.31|23.95|24.29|23.93|12
1602941100000|2020-10-17 13:25:00|24.3|23.94|24.29|23.93|24.3|23.94|24.29|23.93|14
1602942300000|2020-10-17 13:45:00|24.29|23.93|24.29|23.93|24.3|23.94|24.28|23.92|9
1602942600000|2020-10-17 13:50:00|24.28|23.92|24.29|23.93|24.29|23.93|24.26|23.9|20
1602942900000|2020-10-17 13:55:00|24.28|23.92|24.31|23.95|24.31|23.95|24.28|23.92|14
1602943200000|2020-10-17 14:00:00|24.3|23.94|24.33|23.97|24.33|23.97|24.3|23.94|4
1602943500000|2020-10-17 14:05:00|24.34|23.98|24.35|23.99|24.36|24|24.34|23.98|6
1602943800000|2020-10-17 14:10:00|24.36|24|24.36|24|24.36|24|24.35|23.99|35
1602944100000|2020-10-17 14:15:00|24.35|23.99|24.36|24|24.36|24|24.35|23.99|4
1602944400000|2020-10-17 14:20:00|24.37|24.01|24.38|24.02|24.38|24.02|24.36|24|16
1602944700000|2020-10-17 14:25:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|8
1602945000000|2020-10-17 14:30:00|24.39|24.03|24.34|23.98|24.39|24.03|24.34|23.98|12
1602945300000|2020-10-17 14:35:00|24.33|23.97|24.29|23.93|24.34|23.98|24.28|23.92|29
1602945600000|2020-10-17 14:40:00|24.3|23.94|24.29|23.93|24.33|23.97|24.29|23.93|30
1602945900000|2020-10-17 14:45:00|24.28|23.92|24.4|24.04|24.4|24.04|24.26|23.9|29
1602946200000|2020-10-17 14:50:00|24.41|24.05|24.39|24.03|24.44|24.08|24.38|24.02|32
1602946500000|2020-10-17 14:55:00|24.4|24.04|24.39|24.03|24.42|24.06|24.39|24.03|16
1602946800000|2020-10-17 15:00:00|24.4|24.04|24.45|24.09|24.51|24.15|24.4|24.04|52
1602947100000|2020-10-17 15:05:00|24.46|24.1|24.41|24.05|24.47|24.11|24.41|24.05|36
1602947400000|2020-10-17 15:10:00|24.42|24.06|24.38|24.02|24.44|24.08|24.38|24.02|27
1602947700000|2020-10-17 15:15:00|24.37|24.01|24.35|23.99|24.37|24.01|24.32|23.96|25
1602948000000|2020-10-17 15:20:00|24.34|23.98|24.31|23.95|24.35|23.99|24.28|23.92|32
1602948300000|2020-10-17 15:25:00|24.3|23.94|24.32|23.96|24.33|23.97|24.3|23.94|27
1602949500000|2020-10-17 15:45:00|24.33|23.97|24.32|23.96|24.33|23.97|24.32|23.96|6
1602949800000|2020-10-17 15:50:00|24.33|23.97|24.34|23.98|24.34|23.98|24.32|23.96|14
1602950100000|2020-10-17 15:55:00|24.33|23.97|24.33|23.97|24.34|23.98|24.33|23.97|13
1602950400000|2020-10-17 16:00:00|24.32|23.96|24.32|23.96|24.33|23.97|24.32|23.96|7
1602950700000|2020-10-17 16:05:00|24.33|23.97|24.29|23.93|24.33|23.97|24.29|23.93|23
1602951000000|2020-10-17 16:10:00|24.28|23.92|24.27|23.91|24.28|23.92|24.26|23.9|8
1602951300000|2020-10-17 16:15:00|24.26|23.9|24.29|23.93|24.29|23.93|24.26|23.9|4
1602951600000|2020-10-17 16:20:00|24.3|23.94|24.27|23.91|24.3|23.94|24.27|23.91|12
1602951900000|2020-10-17 16:25:00|24.28|23.92|24.3|23.94|24.31|23.95|24.28|23.92|25
1602952200000|2020-10-17 16:30:00|24.31|23.95|24.22|23.86|24.31|23.95|24.21|23.85|26
1602952500000|2020-10-17 16:35:00|24.21|23.85|24.24|23.88|24.25|23.89|24.19|23.83|29
1602952800000|2020-10-17 16:40:00|24.23|23.87|24.24|23.88|24.25|23.89|24.19|23.83|27
1602953100000|2020-10-17 16:45:00|24.25|23.89|24.23|23.87|24.27|23.91|24.23|23.87|29
1602953400000|2020-10-17 16:50:00|24.22|23.86|24.24|23.88|24.24|23.88|24.22|23.86|23
1602953700000|2020-10-17 16:55:00|24.23|23.87|24.23|23.87|24.25|23.89|24.23|23.87|19
1602954000000|2020-10-17 17:00:00|24.24|23.88|24.24|23.88|24.25|23.89|24.22|23.86|13
1602954300000|2020-10-17 17:05:00|24.25|23.89|24.23|23.87|24.26|23.9|24.23|23.87|23
1602954600000|2020-10-17 17:10:00|24.24|23.88|24.27|23.91|24.27|23.91|24.23|23.87|30
1602954900000|2020-10-17 17:15:00|24.26|23.9|24.27|23.91|24.27|23.91|24.26|23.9|28
1602955200000|2020-10-17 17:20:00|24.26|23.9|24.25|23.89|24.27|23.91|24.25|23.89|18
1602955500000|2020-10-17 17:25:00|24.26|23.9|24.26|23.9|24.26|23.9|24.25|23.89|7
1602955800000|2020-10-17 17:30:00|24.25|23.89|24.27|23.91|24.27|23.91|24.25|23.89|9
1602956100000|2020-10-17 17:35:00|24.28|23.92|24.27|23.91|24.28|23.92|24.26|23.9|16
1602956400000|2020-10-17 17:40:00|24.28|23.92|24.29|23.93|24.3|23.94|24.27|23.91|22
1602956700000|2020-10-17 17:45:00|24.3|23.94|24.31|23.95|24.31|23.95|24.29|23.93|6
1602957000000|2020-10-17 17:50:00|24.3|23.94|24.29|23.93|24.31|23.95|24.28|23.92|18
1602957300000|2020-10-17 17:55:00|24.3|23.94|24.31|23.95|24.32|23.96|24.3|23.94|20
1602958500000|2020-10-17 18:15:00|24.3|23.94|24.31|23.95|24.31|23.95|24.29|23.93|8
1602958800000|2020-10-17 18:20:00|24.32|23.96|24.31|23.95|24.32|23.96|24.31|23.95|2
1602959100000|2020-10-17 18:25:00|24.32|23.96|24.36|24|24.37|24.01|24.32|23.96|19
1602961200000|2020-10-17 19:00:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|8
1602961500000|2020-10-17 19:05:00|24.36|24|24.38|24.02|24.38|24.02|24.36|24|15
1602961800000|2020-10-17 19:10:00|24.37|24.01|24.37|24.01|24.37|24.01|24.36|24|9
1602962100000|2020-10-17 19:15:00|24.36|24|24.37|24.01|24.38|24.02|24.36|24|30
1602962400000|2020-10-17 19:20:00|24.38|24.02|24.38|24.02|24.38|24.02|24.37|24.01|5
1602962700000|2020-10-17 19:25:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|14
1602963000000|2020-10-17 19:30:00|24.39|24.03|24.4|24.04|24.4|24.04|24.38|24.02|18
1602963300000|2020-10-17 19:35:00|24.39|24.03|24.39|24.03|24.4|24.04|24.39|24.03|5
1602963600000|2020-10-17 19:40:00|24.4|24.04|24.38|24.02|24.4|24.04|24.38|24.02|7
1602963900000|2020-10-17 19:45:00|24.39|24.03|24.38|24.02|24.39|24.03|24.38|24.02|20
1602964200000|2020-10-17 19:50:00|24.39|24.03|24.39|24.03|24.39|24.03|24.39|24.03|1
1602964500000|2020-10-17 19:55:00|24.38|24.02|24.39|24.03|24.39|24.03|24.38|24.02|4
1602965700000|2020-10-17 20:15:00|24.37|24.01|24.37|24.01|24.38|24.02|24.37|24.01|3
1602966000000|2020-10-17 20:20:00|24.36|24|24.36|24|24.37|24.01|24.35|23.99|21
1602966300000|2020-10-17 20:25:00|24.37|24.01|24.36|24|24.37|24.01|24.35|23.99|24
1602967500000|2020-10-17 20:45:00|24.33|23.97|24.37|24.01|24.37|24.01|24.32|23.96|29
1602967800000|2020-10-17 20:50:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|10
1602968100000|2020-10-17 20:55:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|24
1602968400000|2020-10-17 21:00:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|10
1602968700000|2020-10-17 21:05:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|6
1602969000000|2020-10-17 21:10:00|24.36|24|24.36|24|24.37|24.01|24.36|24|13
1602969300000|2020-10-17 21:15:00|24.37|24.01|24.37|24.01|24.37|24.01|24.36|24|5
1602969600000|2020-10-17 21:20:00|24.36|24|24.36|24|24.38|24.02|24.36|24|17
1602969900000|2020-10-17 21:25:00|24.37|24.01|24.37|24.01|24.39|24.03|24.37|24.01|9
1602970200000|2020-10-17 21:30:00|24.36|24|24.37|24.01|24.38|24.02|24.36|24|12
1602970500000|2020-10-17 21:35:00|24.36|24|24.36|24|24.37|24.01|24.35|23.99|31
1602970800000|2020-10-17 21:40:00|24.35|23.99|24.34|23.98|24.36|24|24.34|23.98|14
1602971100000|2020-10-17 21:45:00|24.35|23.99|24.27|23.91|24.35|23.99|24.26|23.9|21
1602971400000|2020-10-17 21:50:00|24.26|23.9|24.21|23.85|24.26|23.9|24.2|23.84|28
1602971700000|2020-10-17 21:55:00|24.22|23.86|24.22|23.86|24.23|23.87|24.21|23.85|17
1602972000000|2020-10-17 22:00:00|24.21|23.85|24.24|23.88|24.24|23.88|24.21|23.85|14
1602972300000|2020-10-17 22:05:00|24.23|23.87|24.25|23.89|24.26|23.9|24.23|23.87|37
1602972600000|2020-10-17 22:10:00|24.26|23.9|24.27|23.91|24.27|23.91|24.25|23.89|10
1602972900000|2020-10-17 22:15:00|24.26|23.9|24.26|23.9|24.27|23.91|24.25|23.89|13
1602973200000|2020-10-17 22:20:00|24.25|23.89|24.23|23.87|24.26|23.9|24.22|23.86|7
1602973500000|2020-10-17 22:25:00|24.22|23.86|24.22|23.86|24.23|23.87|24.22|23.86|7
1602973800000|2020-10-17 22:30:00|24.21|23.85|24.22|23.86|24.23|23.87|24.21|23.85|8
1602974100000|2020-10-17 22:35:00|24.23|23.87|24.23|23.87|24.24|23.88|24.22|23.86|27
1602974400000|2020-10-17 22:40:00|24.24|23.88|24.25|23.89|24.25|23.89|24.23|23.87|10
1602974700000|2020-10-17 22:45:00|24.24|23.88|24.25|23.89|24.25|23.89|24.23|23.87|22
1602975000000|2020-10-17 22:50:00|24.24|23.88|24.24|23.88|24.24|23.88|24.23|23.87|5
1602975300000|2020-10-17 22:55:00|24.23|23.87|24.24|23.88|24.25|23.89|24.23|23.87|8
1602975600000|2020-10-17 23:00:00|24.25|23.89|24.24|23.88|24.26|23.9|24.23|23.87|14
1602975900000|2020-10-17 23:05:00|24.25|23.89|24.24|23.88|24.25|23.89|24.24|23.88|20
1602976200000|2020-10-17 23:10:00|24.25|23.89|24.26|23.9|24.27|23.91|24.25|23.89|8
1602977400000|2020-10-17 23:30:00|24.25|23.89|24.25|23.89|24.26|23.9|24.25|23.89|9
1602977700000|2020-10-17 23:35:00|24.24|23.88|24.25|23.89|24.26|23.9|24.24|23.88|10
1602978000000|2020-10-17 23:40:00|24.26|23.9|24.25|23.89|24.26|23.9|24.25|23.89|10
1602979200000|2020-10-18 00:00:00|24.24|23.88|24.23|23.87|24.24|23.88|24.21|23.85|18
1602979500000|2020-10-18 00:05:00|24.22|23.86|24.22|23.86|24.23|23.87|24.21|23.85|13
1602979800000|2020-10-18 00:10:00|24.23|23.87|24.23|23.87|24.23|23.87|24.21|23.85|25
1602981000000|2020-10-18 00:30:00|24.26|23.9|24.26|23.9|24.27|23.91|24.23|23.87|19
1602981300000|2020-10-18 00:35:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|5
1602981600000|2020-10-18 00:40:00|24.28|23.92|24.29|23.93|24.3|23.94|24.27|23.91|22
1602981900000|2020-10-18 00:45:00|24.3|23.94|24.31|23.95|24.31|23.95|24.29|23.93|20
1602982200000|2020-10-18 00:50:00|24.3|23.94|24.32|23.96|24.33|23.97|24.3|23.94|9
1602982500000|2020-10-18 00:55:00|24.31|23.95|24.28|23.92|24.31|23.95|24.28|23.92|6
1602982800000|2020-10-18 01:00:00|24.29|23.93|24.3|23.94|24.3|23.94|24.29|23.93|14
1602983100000|2020-10-18 01:05:00|24.31|23.95|24.31|23.95|24.31|23.95|24.3|23.94|3
1602983400000|2020-10-18 01:10:00|24.3|23.94|24.3|23.94|24.31|23.95|24.29|23.93|13
1602983700000|2020-10-18 01:15:00|24.31|23.95|24.3|23.94|24.31|23.95|24.3|23.94|6
1602984000000|2020-10-18 01:20:00|24.31|23.95|24.32|23.96|24.32|23.96|24.3|23.94|14
1602984300000|2020-10-18 01:25:00|24.31|23.95|24.32|23.96|24.32|23.96|24.31|23.95|22
1602984600000|2020-10-18 01:30:00|24.33|23.97|24.34|23.98|24.34|23.98|24.33|23.97|12
1602984900000|2020-10-18 01:35:00|24.33|23.97|24.34|23.98|24.35|23.99|24.33|23.97|12
1602985200000|2020-10-18 01:40:00|24.33|23.97|24.34|23.98|24.35|23.99|24.33|23.97|31
1602985500000|2020-10-18 01:45:00|24.33|23.97|24.34|23.98|24.34|23.98|24.33|23.97|4
1602985800000|2020-10-18 01:50:00|24.33|23.97|24.34|23.98|24.34|23.98|24.32|23.96|12
1602986100000|2020-10-18 01:55:00|24.33|23.97|24.34|23.98|24.34|23.98|24.33|23.97|14
1602986400000|2020-10-18 02:00:00|24.33|23.97|24.32|23.96|24.33|23.97|24.31|23.95|16
1602986700000|2020-10-18 02:05:00|24.31|23.95|24.32|23.96|24.32|23.96|24.31|23.95|8
1602987000000|2020-10-18 02:10:00|24.31|23.95|24.31|23.95|24.32|23.96|24.31|23.95|25
1602987300000|2020-10-18 02:15:00|24.3|23.94|24.3|23.94|24.31|23.95|24.3|23.94|7
1602987600000|2020-10-18 02:20:00|24.29|23.93|24.31|23.95|24.31|23.95|24.29|23.93|13
1602987900000|2020-10-18 02:25:00|24.3|23.94|24.3|23.94|24.31|23.95|24.3|23.94|11
1602989100000|2020-10-18 02:45:00|24.3|23.94|24.31|23.95|24.32|23.96|24.29|23.93|14
1602989400000|2020-10-18 02:50:00|24.32|23.96|24.32|23.96|24.33|23.97|24.31|23.95|15
1602989700000|2020-10-18 02:55:00|24.33|23.97|24.32|23.96|24.33|23.97|24.32|23.96|2
1602991800000|2020-10-18 03:30:00|24.33|23.97|24.32|23.96|24.33|23.97|24.32|23.96|12
1602992100000|2020-10-18 03:35:00|24.33|23.97|24.31|23.95|24.33|23.97|24.31|23.95|3
1602992400000|2020-10-18 03:40:00|24.32|23.96|24.31|23.95|24.32|23.96|24.31|23.95|12
1602993600000|2020-10-18 04:00:00|24.31|23.95|24.31|23.95|24.31|23.95|24.3|23.94|5
1602993900000|2020-10-18 04:05:00|24.32|23.96|24.32|23.96|24.33|23.97|24.31|23.95|15
1602994200000|2020-10-18 04:10:00|24.33|23.97|24.32|23.96|24.33|23.97|24.32|23.96|10
1602994500000|2020-10-18 04:15:00|24.33|23.97|24.33|23.97|24.33|23.97|24.32|23.96|9
1602994800000|2020-10-18 04:20:00|24.34|23.98|24.34|23.98|24.35|23.99|24.33|23.97|9
1602995100000|2020-10-18 04:25:00|24.35|23.99|24.35|23.99|24.35|23.99|24.34|23.98|9
1602998100000|2020-10-18 05:15:00|24.35|23.99|24.35|23.99|24.35|23.99|24.34|23.98|69
1602998400000|2020-10-18 05:20:00|24.34|23.98|24.35|23.99|24.36|24|24.34|23.98|28
1602998700000|2020-10-18 05:25:00|24.36|24|24.36|24|24.36|24|24.35|23.99|33
1602999000000|2020-10-18 05:30:00|24.35|23.99|24.37|24.01|24.37|24.01|24.35|23.99|5
1602999300000|2020-10-18 05:35:00|24.36|24|24.38|24.02|24.38|24.02|24.36|24|19
1602999600000|2020-10-18 05:40:00|24.37|24.01|24.36|24|24.38|24.02|24.36|24|16
1603000800000|2020-10-18 06:00:00|24.37|24.01|24.37|24.01|24.37|24.01|24.35|23.99|7
1603001100000|2020-10-18 06:05:00|24.36|24|24.35|23.99|24.36|24|24.35|23.99|10
1603001400000|2020-10-18 06:10:00|24.34|23.98|24.34|23.98|24.35|23.99|24.34|23.98|17
1603001700000|2020-10-18 06:15:00|24.35|23.99|24.34|23.98|24.35|23.99|24.33|23.97|6
1603002000000|2020-10-18 06:20:00|24.33|23.97|24.34|23.98|24.34|23.98|24.33|23.97|10
1603002300000|2020-10-18 06:25:00|24.35|23.99|24.34|23.98|24.35|23.99|24.34|23.98|26
1603002600000|2020-10-18 06:30:00|24.35|23.99|24.35|23.99|24.35|23.99|24.34|23.98|7
1603002900000|2020-10-18 06:35:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|2
1603003200000|2020-10-18 06:40:00|24.36|24|24.44|24.08|24.49|24.13|24.36|24|78
1603003500000|2020-10-18 06:45:00|24.43|24.07|24.42|24.06|24.46|24.1|24.38|24.02|62
1603003800000|2020-10-18 06:50:00|24.41|24.05|24.41|24.05|24.41|24.05|24.38|24.02|19
1603004100000|2020-10-18 06:55:00|24.4|24.04|24.43|24.07|24.44|24.08|24.4|24.04|18
1603004400000|2020-10-18 07:00:00|24.44|24.08|24.44|24.08|24.45|24.09|24.41|24.05|37
1603004700000|2020-10-18 07:05:00|24.43|24.07|24.46|24.1|24.46|24.1|24.43|24.07|24
1603005000000|2020-10-18 07:10:00|24.47|24.11|24.45|24.09|24.47|24.11|24.44|24.08|15
1603005300000|2020-10-18 07:15:00|24.46|24.1|24.45|24.09|24.46|24.1|24.44|24.08|28
1603005600000|2020-10-18 07:20:00|24.46|24.1|24.47|24.11|24.48|24.12|24.45|24.09|46
1603005900000|2020-10-18 07:25:00|24.46|24.1|24.47|24.11|24.47|24.11|24.45|24.09|28
1603006200000|2020-10-18 07:30:00|24.46|24.1|24.46|24.1|24.47|24.11|24.45|24.09|71
1603006500000|2020-10-18 07:35:00|24.45|24.09|24.46|24.1|24.47|24.11|24.45|24.09|8
1603006800000|2020-10-18 07:40:00|24.47|24.11|24.47|24.11|24.48|24.12|24.46|24.1|13
1603007100000|2020-10-18 07:45:00|24.48|24.12|24.47|24.11|24.48|24.12|24.47|24.11|14
1603007400000|2020-10-18 07:50:00|24.48|24.12|24.48|24.12|24.48|24.12|24.47|24.11|3
1603007700000|2020-10-18 07:55:00|24.47|24.11|24.48|24.12|24.48|24.12|24.47|24.11|26
1603008000000|2020-10-18 08:00:00|24.49|24.13|24.44|24.08|24.51|24.15|24.44|24.08|34
1603008300000|2020-10-18 08:05:00|24.43|24.07|24.42|24.06|24.43|24.07|24.4|24.04|22
1603008600000|2020-10-18 08:10:00|24.43|24.07|24.42|24.06|24.44|24.08|24.42|24.06|26
1603008900000|2020-10-18 08:15:00|24.43|24.07|24.42|24.06|24.43|24.07|24.41|24.05|16
1603009200000|2020-10-18 08:20:00|24.41|24.05|24.41|24.05|24.42|24.06|24.41|24.05|39
1603009500000|2020-10-18 08:25:00|24.42|24.06|24.4|24.04|24.42|24.06|24.39|24.03|33
1603009800000|2020-10-18 08:30:00|24.41|24.05|24.41|24.05|24.41|24.05|24.4|24.04|5
1603010100000|2020-10-18 08:35:00|24.4|24.04|24.4|24.04|24.4|24.04|24.39|24.03|9
1603010400000|2020-10-18 08:40:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|22
1603010700000|2020-10-18 08:45:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|4
1603011000000|2020-10-18 08:50:00|24.39|24.03|24.4|24.04|24.41|24.05|24.39|24.03|12
1603011300000|2020-10-18 08:55:00|24.39|24.03|24.4|24.04|24.4|24.04|24.38|24.02|20
1603011600000|2020-10-18 09:00:00|24.39|24.03|24.4|24.04|24.4|24.04|24.38|24.02|26
1603011900000|2020-10-18 09:05:00|24.39|24.03|24.4|24.04|24.4|24.04|24.38|24.02|8
1603012200000|2020-10-18 09:10:00|24.39|24.03|24.38|24.02|24.4|24.04|24.38|24.02|6
1603012500000|2020-10-18 09:15:00|24.39|24.03|24.39|24.03|24.4|24.04|24.38|24.02|19
1603012800000|2020-10-18 09:20:00|24.4|24.04|24.4|24.04|24.4|24.04|24.39|24.03|11
1603013100000|2020-10-18 09:25:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|4
1603013400000|2020-10-18 09:30:00|24.41|24.05|24.4|24.04|24.41|24.05|24.4|24.04|22
1603013700000|2020-10-18 09:35:00|24.41|24.05|24.41|24.05|24.41|24.05|24.4|24.04|5
1603014000000|2020-10-18 09:40:00|24.4|24.04|24.39|24.03|24.41|24.05|24.39|24.03|8
1603014300000|2020-10-18 09:45:00|24.4|24.04|24.39|24.03|24.4|24.04|24.38|24.02|74
1603014600000|2020-10-18 09:50:00|24.4|24.04|24.39|24.03|24.4|24.04|24.38|24.02|14
1603014900000|2020-10-18 09:55:00|24.38|24.02|24.36|24|24.39|24.03|24.36|24|7
1603016100000|2020-10-18 10:15:00|24.38|24.02|24.38|24.02|24.39|24.03|24.38|24.02|9
1603016400000|2020-10-18 10:20:00|24.37|24.01|24.38|24.02|24.38|24.02|24.37|24.01|6
1603016700000|2020-10-18 10:25:00|24.37|24.01|24.38|24.02|24.38|24.02|24.37|24.01|10
1603019700000|2020-10-18 11:15:00|24.4|24.04|24.4|24.04|24.4|24.04|24.39|24.03|17
1603020000000|2020-10-18 11:20:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|12
1603020300000|2020-10-18 11:25:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|6
1603020600000|2020-10-18 11:30:00|24.39|24.03|24.4|24.04|24.41|24.05|24.39|24.03|8
1603020900000|2020-10-18 11:35:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|24
1603021200000|2020-10-18 11:40:00|24.39|24.03|24.38|24.02|24.39|24.03|24.38|24.02|22
1603021500000|2020-10-18 11:45:00|24.39|24.03|24.37|24.01|24.39|24.03|24.36|24|15
1603021800000|2020-10-18 11:50:00|24.36|24|24.36|24|24.37|24.01|24.36|24|5
1603022100000|2020-10-18 11:55:00|24.37|24.01|24.37|24.01|24.37|24.01|24.36|24|9
1603023300000|2020-10-18 12:15:00|24.38|24.02|24.38|24.02|24.38|24.02|24.37|24.01|5
1603023600000|2020-10-18 12:20:00|24.37|24.01|24.39|24.03|24.39|24.03|24.37|24.01|11
1603023900000|2020-10-18 12:25:00|24.4|24.04|24.39|24.03|24.4|24.04|24.39|24.03|10
1603024200000|2020-10-18 12:30:00|24.4|24.04|24.4|24.04|24.4|24.04|24.39|24.03|13
1603024500000|2020-10-18 12:35:00|24.39|24.03|24.39|24.03|24.4|24.04|24.38|24.02|11
1603024800000|2020-10-18 12:40:00|24.38|24.02|24.39|24.03|24.39|24.03|24.38|24.02|4
1603029600000|2020-10-18 14:00:00|24.43|24.07|24.44|24.08|24.45|24.09|24.42|24.06|20
1603029900000|2020-10-18 14:05:00|24.45|24.09|24.48|24.12|24.48|24.12|24.44|24.08|26
1603030200000|2020-10-18 14:10:00|24.47|24.11|24.47|24.11|24.48|24.12|24.46|24.1|11
1603030500000|2020-10-18 14:15:00|24.48|24.12|24.46|24.1|24.49|24.13|24.46|24.1|33
1603030800000|2020-10-18 14:20:00|24.45|24.09|24.48|24.12|24.49|24.13|24.44|24.08|18
1603031100000|2020-10-18 14:25:00|24.49|24.13|24.5|24.14|24.55|24.19|24.48|24.12|30
1603031400000|2020-10-18 14:30:00|24.51|24.15|24.49|24.13|24.51|24.15|24.48|24.12|49
1603031700000|2020-10-18 14:35:00|24.5|24.14|24.49|24.13|24.51|24.15|24.49|24.13|20
1603032000000|2020-10-18 14:40:00|24.5|24.14|24.47|24.11|24.5|24.14|24.46|24.1|38
1603032300000|2020-10-18 14:45:00|24.46|24.1|24.45|24.09|24.46|24.1|24.44|24.08|18
1603032600000|2020-10-18 14:50:00|24.44|24.08|24.44|24.08|24.45|24.09|24.44|24.08|9
1603032900000|2020-10-18 14:55:00|24.45|24.09|24.47|24.11|24.47|24.11|24.45|24.09|13
1603033200000|2020-10-18 15:00:00|24.48|24.12|24.48|24.12|24.48|24.12|24.47|24.11|11
1603033500000|2020-10-18 15:05:00|24.47|24.11|24.46|24.1|24.47|24.11|24.44|24.08|8
1603033800000|2020-10-18 15:10:00|24.45|24.09|24.44|24.08|24.46|24.1|24.44|24.08|18
1603035900000|2020-10-18 15:45:00|24.44|24.08|24.45|24.09|24.45|24.09|24.44|24.08|16
1603036200000|2020-10-18 15:50:00|24.46|24.1|24.46|24.1|24.46|24.1|24.45|24.09|3
1603036500000|2020-10-18 15:55:00|24.45|24.09|24.45|24.09|24.46|24.1|24.45|24.09|19
1603036800000|2020-10-18 16:00:00|24.46|24.1|24.43|24.07|24.47|24.11|24.42|24.06|36
1603037100000|2020-10-18 16:05:00|24.44|24.08|24.43|24.07|24.44|24.08|24.43|24.07|8
1603037400000|2020-10-18 16:10:00|24.42|24.06|24.43|24.07|24.43|24.07|24.42|24.06|2
1603037700000|2020-10-18 16:15:00|24.42|24.06|24.43|24.07|24.43|24.07|24.42|24.06|4
1603038000000|2020-10-18 16:20:00|24.42|24.06|24.42|24.06|24.43|24.07|24.42|24.06|41
1603038300000|2020-10-18 16:25:00|24.43|24.07|24.43|24.07|24.44|24.08|24.42|24.06|19
1603038600000|2020-10-18 16:30:00|24.44|24.08|24.42|24.06|24.44|24.08|24.41|24.05|21
1603038900000|2020-10-18 16:35:00|24.43|24.07|24.45|24.09|24.45|24.09|24.43|24.07|5
1603039200000|2020-10-18 16:40:00|24.44|24.08|24.43|24.07|24.44|24.08|24.43|24.07|34
1603039500000|2020-10-18 16:45:00|24.44|24.08|24.45|24.09|24.45|24.09|24.43|24.07|24
1603039800000|2020-10-18 16:50:00|24.44|24.08|24.45|24.09|24.45|24.09|24.44|24.08|8
1603040100000|2020-10-18 16:55:00|24.44|24.08|24.45|24.09|24.45|24.09|24.44|24.08|4
1603041300000|2020-10-18 17:15:00|24.45|24.09|24.46|24.1|24.46|24.1|24.44|24.08|13
1603041600000|2020-10-18 17:20:00|24.45|24.09|24.43|24.07|24.46|24.1|24.43|24.07|9
1603041900000|2020-10-18 17:25:00|24.44|24.08|24.44|24.08|24.45|24.09|24.43|24.07|15
1603042200000|2020-10-18 17:30:00|24.43|24.07|24.43|24.07|24.45|24.09|24.43|24.07|11
1603042500000|2020-10-18 17:35:00|24.42|24.06|24.42|24.06|24.43|24.07|24.42|24.06|25
1603042800000|2020-10-18 17:40:00|24.41|24.05|24.42|24.06|24.43|24.07|24.41|24.05|8
1603043100000|2020-10-18 17:45:00|24.41|24.05|24.42|24.06|24.43|24.07|24.41|24.05|10
1603043400000|2020-10-18 17:50:00|24.43|24.07|24.45|24.09|24.45|24.09|24.41|24.05|19
1603043700000|2020-10-18 17:55:00|24.44|24.08|24.46|24.1|24.47|24.11|24.43|24.07|13
1603044000000|2020-10-18 18:00:00|24.47|24.11|24.46|24.1|24.47|24.11|24.45|24.09|12
1603044300000|2020-10-18 18:05:00|24.47|24.11|24.45|24.09|24.47|24.11|24.44|24.08|25
1603044600000|2020-10-18 18:10:00|24.44|24.08|24.45|24.09|24.46|24.1|24.44|24.08|8
1603044900000|2020-10-18 18:15:00|24.46|24.1|24.46|24.1|24.47|24.11|24.45|24.09|41
1603045200000|2020-10-18 18:20:00|24.45|24.09|24.45|24.09|24.46|24.1|24.45|24.09|7
1603045500000|2020-10-18 18:25:00|24.44|24.08|24.44|24.08|24.45|24.09|24.44|24.08|23
1603045800000|2020-10-18 18:30:00|24.45|24.09|24.43|24.07|24.45|24.09|24.43|24.07|21
1603046100000|2020-10-18 18:35:00|24.42|24.06|24.42|24.06|24.43|24.07|24.42|24.06|3
1603046400000|2020-10-18 18:40:00|24.43|24.07|24.43|24.07|24.43|24.07|24.42|24.06|9
1603046700000|2020-10-18 18:45:00|24.42|24.06|24.43|24.07|24.43|24.07|24.42|24.06|14
1603047000000|2020-10-18 18:50:00|24.42|24.06|24.43|24.07|24.43|24.07|24.42|24.06|10
1603047300000|2020-10-18 18:55:00|24.42|24.06|24.42|24.06|24.42|24.06|24.41|24.05|7
1603047600000|2020-10-18 19:00:00|24.41|24.05|24.41|24.05|24.42|24.06|24.41|24.05|3
1603047900000|2020-10-18 19:05:00|24.42|24.06|24.42|24.06|24.42|24.06|24.41|24.05|29
1603048200000|2020-10-18 19:10:00|24.41|24.05|24.42|24.06|24.42|24.06|24.41|24.05|18
1603048500000|2020-10-18 19:15:00|24.41|24.05|24.41|24.05|24.42|24.06|24.41|24.05|7
1603048800000|2020-10-18 19:20:00|24.4|24.04|24.41|24.05|24.41|24.05|24.4|24.04|24
1603049100000|2020-10-18 19:25:00|24.4|24.04|24.41|24.05|24.41|24.05|24.4|24.04|4
1603050600000|2020-10-18 19:50:00|24.15|23.79|24.39|24.03|24.4|24.04|24.15|23.79|3
1603051200000|2020-10-18 20:00:00|24.38|24.02|24.38|24.02|24.38|24.02|24.38|24.02|1
1603051500000|2020-10-18 20:05:00|24.37|24.01|24.37|24.01|24.38|24.02|24.37|24.01|3
1603051800000|2020-10-18 20:10:00|24.38|24.02|24.38|24.02|24.38|24.02|24.37|24.01|13
1603052100000|2020-10-18 20:15:00|24.37|24.01|24.37|24.01|24.38|24.02|24.37|24.01|3
1603052400000|2020-10-18 20:20:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|2
1603052700000|2020-10-18 20:25:00|24.36|24|24.36|24|24.36|24|24.34|23.98|5
1603053000000|2020-10-18 20:30:00|24.37|24.01|24.37|24.01|24.37|24.01|24.36|24|3
1603053300000|2020-10-18 20:35:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|6
1603053600000|2020-10-18 20:40:00|24.38|24.02|24.38|24.02|24.38|24.02|24.37|24.01|17
1603053900000|2020-10-18 20:45:00|24.37|24.01|24.38|24.02|24.38|24.02|24.37|24.01|8
1603054800000|2020-10-18 21:00:00|24.37|24.01|24.37|24.01|24.38|24.02|24.37|24.01|9
1603055100000|2020-10-18 21:05:00|24.38|24.02|24.37|24.01|24.38|24.02|24.37|24.01|8
1603055400000|2020-10-18 21:10:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|4
1603055700000|2020-10-18 21:15:00|24.36|24|24.36|24|24.37|24.01|24.36|24|5
1603056000000|2020-10-18 21:20:00|24.37|24.01|24.36|24|24.37|24.01|24.36|24|8
1603056300000|2020-10-18 21:25:00|24.37|24.01|24.37|24.01|24.37|24.01|24.36|24|23
1603056600000|2020-10-18 21:30:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|16
1603056900000|2020-10-18 21:35:00|24.38|24.02|24.38|24.02|24.38|24.02|24.38|24.02|1
1603057200000|2020-10-18 21:40:00|24.39|24.03|24.39|24.03|24.41|24.05|24.39|24.03|21
1603057500000|2020-10-18 21:45:00|24.38|24.02|24.38|24.02|24.39|24.03|24.38|24.02|5
1603057800000|2020-10-18 21:50:00|24.37|24.01|24.42|24.06|24.42|24.06|24.37|24.01|18
1603058100000|2020-10-18 21:55:00|24.41|24.05|24.42|24.06|24.42|24.06|24.41|24.05|4
1603058400000|2020-10-18 22:00:00|24.41|24.05|24.41|24.05|24.42|24.06|24.41|24.05|23
1603058700000|2020-10-18 22:05:00|24.4|24.04|24.4|24.04|24.41|24.05|24.4|24.04|21
1603059000000|2020-10-18 22:10:00|24.41|24.05|24.4|24.04|24.41|24.05|24.4|24.04|24
1603059300000|2020-10-18 22:15:00|24.39|24.03|24.39|24.03|24.39|24.03|24.38|24.02|5
1603059600000|2020-10-18 22:20:00|24.38|24.02|24.38|24.02|24.39|24.03|24.36|24|33
1603059900000|2020-10-18 22:25:00|24.37|24.01|24.37|24.01|24.38|24.02|24.36|24|9
1603060200000|2020-10-18 22:30:00|24.36|24|24.35|23.99|24.36|24|24.35|23.99|6
1603060500000|2020-10-18 22:35:00|24.36|24|24.35|23.99|24.36|24|24.34|23.98|6
1603060800000|2020-10-18 22:40:00|24.36|24|24.35|23.99|24.36|24|24.35|23.99|4
1603061100000|2020-10-18 22:45:00|24.34|23.98|24.37|24.01|24.37|24.01|24.33|23.97|16
1603061400000|2020-10-18 22:50:00|24.36|24|24.34|23.98|24.36|24|24.33|23.97|21
1603061700000|2020-10-18 22:55:00|24.33|23.97|24.34|23.98|24.35|23.99|24.33|23.97|30
1603062000000|2020-10-18 23:00:00|24.33|23.97|24.38|24.02|24.39|24.03|24.33|23.97|24
1603062300000|2020-10-18 23:05:00|24.37|24.01|24.38|24.02|24.39|24.03|24.36|24|24
1603062600000|2020-10-18 23:10:00|24.39|24.03|24.38|24.02|24.39|24.03|24.37|24.01|24
1603062900000|2020-10-18 23:15:00|24.39|24.03|24.36|24|24.39|24.03|24.36|24|18
1603063200000|2020-10-18 23:20:00|24.37|24.01|24.37|24.01|24.37|24.01|24.36|24|21
1603063500000|2020-10-18 23:25:00|24.36|24|24.37|24.01|24.37|24.01|24.36|24|4
1603063800000|2020-10-18 23:30:00|24.36|24|24.36|24|24.37|24.01|24.35|23.99|17
1603064100000|2020-10-18 23:35:00|24.35|23.99|24.36|24|24.37|24.01|24.35|23.99|6
1603064400000|2020-10-18 23:40:00|24.37|24.01|24.37|24.01|24.38|24.02|24.34|23.98|23
1603064700000|2020-10-18 23:45:00|24.38|24.02|24.38|24.02|24.38|24.02|24.37|24.01|15
1603065000000|2020-10-18 23:50:00|24.39|24.03|24.39|24.03|24.39|24.03|24.39|24.03|1
1603065300000|2020-10-18 23:55:00|24.4|24.04|24.42|24.06|24.42|24.06|24.39|24.03|24
1603065600000|2020-10-19 00:00:00|24.41|24.05|24.43|24.07|24.48|24.12|24.41|24.05|65
1603065900000|2020-10-19 00:05:00|24.42|24.06|24.42|24.06|24.43|24.07|24.41|24.05|17
1603066200000|2020-10-19 00:10:00|24.41|24.05|24.44|24.08|24.44|24.08|24.38|24.02|30
1603066500000|2020-10-19 00:15:00|24.43|24.07|24.43|24.07|24.45|24.09|24.42|24.06|33
1603066800000|2020-10-19 00:20:00|24.42|24.06|24.43|24.07|24.44|24.08|24.42|24.06|6
1603067100000|2020-10-19 00:25:00|24.44|24.08|24.42|24.06|24.44|24.08|24.41|24.05|17
1603067400000|2020-10-19 00:30:00|24.43|24.07|24.42|24.06|24.43|24.07|24.42|24.06|26
1603067700000|2020-10-19 00:35:00|24.43|24.07|24.43|24.07|24.43|24.07|24.41|24.05|11
1603068000000|2020-10-19 00:40:00|24.42|24.06|24.42|24.06|24.43|24.07|24.41|24.05|9
1603068300000|2020-10-19 00:45:00|24.43|24.07|24.43|24.07|24.43|24.07|24.42|24.06|5
1603068600000|2020-10-19 00:50:00|24.42|24.06|24.4|24.04|24.43|24.07|24.39|24.03|23
1603068900000|2020-10-19 00:55:00|24.39|24.03|24.41|24.05|24.41|24.05|24.39|24.03|29
1603069200000|2020-10-19 01:00:00|24.4|24.04|24.41|24.05|24.41|24.05|24.4|24.04|10
1603069500000|2020-10-19 01:05:00|24.4|24.04|24.4|24.04|24.41|24.05|24.4|24.04|23
1603069800000|2020-10-19 01:10:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|20
1603070100000|2020-10-19 01:15:00|24.41|24.05|24.4|24.04|24.41|24.05|24.4|24.04|8
1603070400000|2020-10-19 01:20:00|24.41|24.05|24.42|24.06|24.42|24.06|24.4|24.04|34
1603070700000|2020-10-19 01:25:00|24.41|24.05|24.41|24.05|24.42|24.06|24.4|24.04|9
1603071000000|2020-10-19 01:30:00|24.4|24.04|24.4|24.04|24.42|24.06|24.4|24.04|21
1603071300000|2020-10-19 01:35:00|24.41|24.05|24.4|24.04|24.41|24.05|24.4|24.04|6
1603071600000|2020-10-19 01:40:00|24.41|24.05|24.4|24.04|24.41|24.05|24.4|24.04|6
1603071900000|2020-10-19 01:45:00|24.41|24.05|24.4|24.04|24.41|24.05|24.4|24.04|2
1603072200000|2020-10-19 01:50:00|24.41|24.05|24.4|24.04|24.41|24.05|24.4|24.04|4
1603072500000|2020-10-19 01:55:00|24.39|24.03|24.39|24.03|24.39|24.03|24.38|24.02|5
1603072800000|2020-10-19 02:00:00|24.38|24.02|24.4|24.04|24.4|24.04|24.38|24.02|25
1603073100000|2020-10-19 02:05:00|24.39|24.03|24.39|24.03|24.4|24.04|24.39|24.03|47
1603073400000|2020-10-19 02:10:00|24.4|24.04|24.4|24.04|24.4|24.04|24.39|24.03|9
1603073700000|2020-10-19 02:15:00|24.39|24.03|24.39|24.03|24.4|24.04|24.39|24.03|11
1603074000000|2020-10-19 02:20:00|24.38|24.02|24.39|24.03|24.39|24.03|24.38|24.02|8
1603074300000|2020-10-19 02:25:00|24.38|24.02|24.38|24.02|24.39|24.03|24.38|24.02|9
1603074600000|2020-10-19 02:30:00|24.37|24.01|24.37|24.01|24.38|24.02|24.36|24|21
1603074900000|2020-10-19 02:35:00|24.38|24.02|24.39|24.03|24.39|24.03|24.36|24|10
1603075200000|2020-10-19 02:40:00|24.4|24.04|24.39|24.03|24.4|24.04|24.38|24.02|24
1603075500000|2020-10-19 02:45:00|24.38|24.02|24.38|24.02|24.39|24.03|24.38|24.02|7
1603075800000|2020-10-19 02:50:00|24.39|24.03|24.4|24.04|24.4|24.04|24.38|24.02|10
1603076100000|2020-10-19 02:55:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|12
1603076400000|2020-10-19 03:00:00|24.39|24.03|24.4|24.04|24.4|24.04|24.39|24.03|26
1603076700000|2020-10-19 03:05:00|24.39|24.03|24.4|24.04|24.4|24.04|24.38|24.02|20
1603077000000|2020-10-19 03:10:00|24.39|24.03|24.38|24.02|24.39|24.03|24.38|24.02|2
1603077300000|2020-10-19 03:15:00|24.37|24.01|24.37|24.01|24.38|24.02|24.36|24|11
1603077600000|2020-10-19 03:20:00|24.36|24|24.34|23.98|24.37|24.01|24.33|23.97|15
1603077900000|2020-10-19 03:25:00|24.33|23.97|24.33|23.97|24.34|23.98|24.32|23.96|11
1603078200000|2020-10-19 03:30:00|24.34|23.98|24.33|23.97|24.34|23.98|24.33|23.97|8
1603078500000|2020-10-19 03:35:00|24.34|23.98|24.34|23.98|24.34|23.98|24.33|23.97|7
1603078800000|2020-10-19 03:40:00|24.35|23.99|24.33|23.97|24.35|23.99|24.33|23.97|7
1603079100000|2020-10-19 03:45:00|24.32|23.96|24.33|23.97|24.34|23.98|24.32|23.96|30
1603079400000|2020-10-19 03:50:00|24.32|23.96|24.32|23.96|24.33|23.97|24.32|23.96|11
1603079700000|2020-10-19 03:55:00|24.31|23.95|24.24|23.88|24.31|23.95|24.24|23.88|32
1603080000000|2020-10-19 04:00:00|24.23|23.87|24.26|23.9|24.28|23.92|24.23|23.87|42
1603080300000|2020-10-19 04:05:00|24.27|23.91|24.28|23.92|24.28|23.92|24.27|23.91|2
1603080600000|2020-10-19 04:10:00|24.29|23.93|24.28|23.92|24.29|23.93|24.27|23.91|34
1603080900000|2020-10-19 04:15:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|5
1603081200000|2020-10-19 04:20:00|24.26|23.9|24.26|23.9|24.27|23.91|24.26|23.9|3
1603081500000|2020-10-19 04:25:00|24.27|23.91|24.25|23.89|24.27|23.91|24.25|23.89|7
1603081800000|2020-10-19 04:30:00|24.26|23.9|24.26|23.9|24.26|23.9|24.25|23.89|3
1603082100000|2020-10-19 04:35:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|13
1603082400000|2020-10-19 04:40:00|24.28|23.92|24.27|23.91|24.28|23.92|24.27|23.91|6
1603082700000|2020-10-19 04:45:00|24.28|23.92|24.28|23.92|24.28|23.92|24.27|23.91|27
1603083000000|2020-10-19 04:50:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|17
1603083300000|2020-10-19 04:55:00|24.26|23.9|24.26|23.9|24.27|23.91|24.26|23.9|17
1603083600000|2020-10-19 05:00:00|24.27|23.91|24.26|23.9|24.27|23.91|24.26|23.9|10
1603083900000|2020-10-19 05:05:00|24.27|23.91|24.27|23.91|24.27|23.91|24.26|23.9|3
1603084200000|2020-10-19 05:10:00|24.26|23.9|24.26|23.9|24.27|23.91|24.25|23.89|11
1603084500000|2020-10-19 05:15:00|24.25|23.89|24.25|23.89|24.26|23.9|24.25|23.89|9
1603084800000|2020-10-19 05:20:00|24.24|23.88|24.23|23.87|24.25|23.89|24.23|23.87|22
1603085100000|2020-10-19 05:25:00|24.24|23.88|24.23|23.87|24.24|23.88|24.23|23.87|2
1603085400000|2020-10-19 05:30:00|24.24|23.88|24.22|23.86|24.24|23.88|24.21|23.85|31
1603085700000|2020-10-19 05:35:00|24.21|23.85|24.22|23.86|24.23|23.87|24.21|23.85|12
1603086000000|2020-10-19 05:40:00|24.23|23.87|24.22|23.86|24.23|23.87|24.21|23.85|4
1603086300000|2020-10-19 05:45:00|24.21|23.85|24.22|23.86|24.22|23.86|24.2|23.84|12
1603086600000|2020-10-19 05:50:00|24.23|23.87|24.24|23.88|24.24|23.88|24.23|23.87|2
1603086900000|2020-10-19 05:55:00|24.25|23.89|24.25|23.89|24.25|23.89|24.24|23.88|3
1603087200000|2020-10-19 06:00:00|24.24|23.88|24.24|23.88|24.24|23.88|24.24|23.88|1
1603087500000|2020-10-19 06:05:00|24.25|23.89|24.24|23.88|24.26|23.9|24.24|23.88|8
1603087800000|2020-10-19 06:10:00|24.23|23.87|24.24|23.88|24.25|23.89|24.23|23.87|10
1603088100000|2020-10-19 06:15:00|24.23|23.87|24.23|23.87|24.25|23.89|24.23|23.87|41
1603088400000|2020-10-19 06:20:00|24.24|23.88|24.24|23.88|24.24|23.88|24.23|23.87|3
1603088700000|2020-10-19 06:25:00|24.25|23.89|24.26|23.9|24.27|23.91|24.24|23.88|16
1603089000000|2020-10-19 06:30:00|24.27|23.91|24.27|23.91|24.27|23.91|24.25|23.89|19
1603089300000|2020-10-19 06:35:00|24.28|23.92|24.27|23.91|24.28|23.92|24.27|23.91|2
1603089600000|2020-10-19 06:40:00|24.28|23.92|24.29|23.93|24.29|23.93|24.28|23.92|4
1603089900000|2020-10-19 06:45:00|24.3|23.94|24.31|23.95|24.31|23.95|24.29|23.93|12
1603090500000|2020-10-19 06:55:00|24.3|23.94|24.3|23.94|24.31|23.95|24.29|23.93|27
1603090800000|2020-10-19 07:00:00|24.31|23.95|24.31|23.95|24.31|23.95|24.31|23.95|1
1603091100000|2020-10-19 07:05:00|24.32|23.96|24.32|23.96|24.32|23.96|24.31|23.95|7
1603091400000|2020-10-19 07:10:00|24.31|23.95|24.31|23.95|24.32|23.96|24.31|23.95|5
1603091700000|2020-10-19 07:15:00|24.32|23.96|24.31|23.95|24.32|23.96|24.31|23.95|4
1603092000000|2020-10-19 07:20:00|24.3|23.94|24.31|23.95|24.31|23.95|24.3|23.94|6
1603092300000|2020-10-19 07:25:00|24.3|23.94|24.29|23.93|24.31|23.95|24.27|23.91|20
1603092600000|2020-10-19 07:30:00|24.28|23.92|24.3|23.94|24.3|23.94|24.28|23.92|11
1603092900000|2020-10-19 07:35:00|24.31|23.95|24.32|23.96|24.32|23.96|24.31|23.95|2
1603093200000|2020-10-19 07:40:00|24.33|23.97|24.32|23.96|24.33|23.97|24.31|23.95|16
1603093500000|2020-10-19 07:45:00|24.31|23.95|24.31|23.95|24.32|23.96|24.3|23.94|19
1603093800000|2020-10-19 07:50:00|24.3|23.94|24.29|23.93|24.3|23.94|24.29|23.93|14
1603094100000|2020-10-19 07:55:00|24.28|23.92|24.25|23.89|24.28|23.92|24.25|23.89|34
1603094400000|2020-10-19 08:00:00|24.26|23.9|24.26|23.9|24.27|23.91|24.25|23.89|41
1603094700000|2020-10-19 08:05:00|24.27|23.91|24.26|23.9|24.27|23.91|24.25|23.89|36
1603095000000|2020-10-19 08:10:00|24.27|23.91|24.29|23.93|24.29|23.93|24.26|23.9|7
1603095300000|2020-10-19 08:15:00|24.3|23.94|24.31|23.95|24.31|23.95|24.3|23.94|14
1603095600000|2020-10-19 08:20:00|24.32|23.96|24.32|23.96|24.32|23.96|24.31|23.95|3
1603095900000|2020-10-19 08:25:00|24.33|23.97|24.32|23.96|24.33|23.97|24.32|23.96|2
1603096200000|2020-10-19 08:30:00|24.33|23.97|24.32|23.96|24.33|23.97|24.3|23.94|14
1603096500000|2020-10-19 08:35:00|24.31|23.95|24.29|23.93|24.32|23.96|24.28|23.92|27
1603096800000|2020-10-19 08:40:00|24.3|23.94|24.29|23.93|24.3|23.94|24.28|23.92|20
1603097100000|2020-10-19 08:45:00|24.3|23.94|24.29|23.93|24.3|23.94|24.28|23.92|40
1603097400000|2020-10-19 08:50:00|24.28|23.92|24.28|23.92|24.3|23.94|24.27|23.91|19
1603097700000|2020-10-19 08:55:00|24.27|23.91|24.29|23.93|24.29|23.93|24.27|23.91|29
1603098000000|2020-10-19 09:00:00|24.28|23.92|24.32|23.96|24.32|23.96|24.27|23.91|47
1603098300000|2020-10-19 09:05:00|24.33|23.97|24.33|23.97|24.34|23.98|24.32|23.96|7
1603098600000|2020-10-19 09:10:00|24.34|23.98|24.33|23.97|24.34|23.98|24.32|23.96|6
1603098900000|2020-10-19 09:15:00|24.34|23.98|24.37|24.01|24.37|24.01|24.33|23.97|18
1603099200000|2020-10-19 09:20:00|24.36|24|24.42|24.06|24.42|24.06|24.36|24|25
1603099500000|2020-10-19 09:25:00|24.43|24.07|24.43|24.07|24.47|24.11|24.4|24.04|45
1603099800000|2020-10-19 09:30:00|24.42|24.06|24.46|24.1|24.47|24.11|24.42|24.06|25
1603100100000|2020-10-19 09:35:00|24.47|24.11|24.51|24.15|24.51|24.15|24.43|24.07|41
1603100400000|2020-10-19 09:40:00|24.5|24.14|24.58|24.22|24.58|24.22|24.5|24.14|47
1603100700000|2020-10-19 09:45:00|24.59|24.23|24.77|24.41|24.78|24.42|24.59|24.23|90
1603101000000|2020-10-19 09:50:00|24.76|24.4|24.73|24.37|24.83|24.47|24.72|24.36|114
1603101300000|2020-10-19 09:55:00|24.72|24.36|24.72|24.36|24.73|24.37|24.67|24.31|69
1603101600000|2020-10-19 10:00:00|24.73|24.37|24.8|24.44|24.81|24.45|24.73|24.37|38
1603101900000|2020-10-19 10:05:00|24.79|24.43|24.74|24.38|24.79|24.43|24.73|24.37|54
1603102200000|2020-10-19 10:10:00|24.73|24.37|24.7|24.34|24.74|24.38|24.68|24.32|50
1603102500000|2020-10-19 10:15:00|24.71|24.35|24.76|24.4|24.76|24.4|24.71|24.35|34
1603102800000|2020-10-19 10:20:00|24.75|24.39|24.76|24.4|24.78|24.42|24.75|24.39|34
1603103100000|2020-10-19 10:25:00|24.77|24.41|24.77|24.41|24.8|24.44|24.76|24.4|51
1603103400000|2020-10-19 10:30:00|24.76|24.4|24.74|24.38|24.78|24.42|24.73|24.37|35
1603103700000|2020-10-19 10:35:00|24.73|24.37|24.73|24.37|24.74|24.38|24.72|24.36|11
1603104000000|2020-10-19 10:40:00|24.72|24.36|24.76|24.4|24.76|24.4|24.72|24.36|15
1603104300000|2020-10-19 10:45:00|24.75|24.39|24.74|24.38|24.76|24.4|24.72|24.36|22
1603104600000|2020-10-19 10:50:00|24.73|24.37|24.75|24.39|24.75|24.39|24.73|24.37|3
1603104900000|2020-10-19 10:55:00|24.74|24.38|24.76|24.4|24.76|24.4|24.73|24.37|13
1603105200000|2020-10-19 11:00:00|24.75|24.39|24.83|24.47|24.84|24.48|24.75|24.39|18
1603105500000|2020-10-19 11:05:00|24.84|24.48|24.99|24.63|25|24.64|24.82|24.46|37
1603105800000|2020-10-19 11:10:00|25|24.64|25.01|24.65|25.06|24.7|24.94|24.58|66
1603106100000|2020-10-19 11:15:00|25.02|24.66|24.99|24.63|25.07|24.71|24.99|24.63|44
1603106400000|2020-10-19 11:20:00|25|24.64|24.93|24.57|25|24.64|24.93|24.57|45
1603106700000|2020-10-19 11:25:00|24.92|24.56|25.03|24.67|25.04|24.68|24.92|24.56|32
1603107000000|2020-10-19 11:30:00|25.04|24.68|25.03|24.67|25.06|24.7|25.03|24.67|22
1603107300000|2020-10-19 11:35:00|25.02|24.66|24.94|24.58|25.02|24.66|24.93|24.57|66
1603107600000|2020-10-19 11:40:00|24.93|24.57|24.94|24.58|24.94|24.58|24.92|24.56|14
1603107900000|2020-10-19 11:45:00|24.95|24.59|24.92|24.56|24.96|24.6|24.92|24.56|32
1603108200000|2020-10-19 11:50:00|24.93|24.57|24.94|24.58|24.95|24.59|24.92|24.56|16
1603108500000|2020-10-19 11:55:00|24.95|24.59|24.91|24.55|24.95|24.59|24.91|24.55|21
1603108800000|2020-10-19 12:00:00|24.9|24.54|25.01|24.65|25.01|24.65|24.9|24.54|51
1603109100000|2020-10-19 12:05:00|25.02|24.66|25.03|24.67|25.04|24.68|25.01|24.65|18
1603109400000|2020-10-19 12:10:00|25.04|24.68|25.03|24.67|25.04|24.68|25.02|24.66|20
1603109700000|2020-10-19 12:15:00|25.02|24.66|25.04|24.68|25.04|24.68|25.02|24.66|29
1603110000000|2020-10-19 12:20:00|25.03|24.67|25.02|24.66|25.04|24.68|25|24.64|30
1603110300000|2020-10-19 12:25:00|25.01|24.65|24.98|24.62|25.02|24.66|24.97|24.61|22
1603110600000|2020-10-19 12:30:00|24.99|24.63|24.99|24.63|25.01|24.65|24.98|24.62|37
1603110900000|2020-10-19 12:35:00|25|24.64|25.01|24.65|25.02|24.66|24.98|24.62|16
1603111200000|2020-10-19 12:40:00|25.02|24.66|25|24.64|25.02|24.66|25|24.64|19
1603111500000|2020-10-19 12:45:00|24.99|24.63|24.98|24.62|25.01|24.65|24.98|24.62|48
1603111800000|2020-10-19 12:50:00|24.99|24.63|24.98|24.62|25.01|24.65|24.98|24.62|30
1603112100000|2020-10-19 12:55:00|24.97|24.61|24.98|24.62|24.99|24.63|24.97|24.61|28
1603112400000|2020-10-19 13:00:00|24.99|24.63|25.02|24.66|25.11|24.75|24.98|24.62|113
1603112700000|2020-10-19 13:05:00|25.03|24.67|24.99|24.63|25.03|24.67|24.99|24.63|65
1603113000000|2020-10-19 13:10:00|25|24.64|24.98|24.62|25.01|24.65|24.96|24.6|55
1603113300000|2020-10-19 13:15:00|24.99|24.63|25.06|24.7|25.07|24.71|24.98|24.62|80
1603113600000|2020-10-19 13:20:00|25.07|24.71|25.08|24.72|25.11|24.75|25.07|24.71|46
1603113900000|2020-10-19 13:25:00|25.07|24.71|25.05|24.69|25.1|24.74|25.04|24.68|107
1603114200000|2020-10-19 13:30:00|25.06|24.7|25|24.64|25.08|24.72|25|24.64|87
1603114500000|2020-10-19 13:35:00|25.01|24.65|25.01|24.65|25.03|24.67|25|24.64|73
1603114800000|2020-10-19 13:40:00|25|24.64|25.02|24.66|25.02|24.66|25|24.64|25
1603115100000|2020-10-19 13:45:00|25.03|24.67|25.03|24.67|25.06|24.7|25.03|24.67|37
1603115400000|2020-10-19 13:50:00|25.02|24.66|25.04|24.68|25.05|24.69|25.02|24.66|35
1603115700000|2020-10-19 13:55:00|25.03|24.67|24.97|24.61|25.04|24.68|24.96|24.6|43
1603116000000|2020-10-19 14:00:00|24.98|24.62|25.02|24.66|25.03|24.67|24.98|24.62|23
1603116300000|2020-10-19 14:05:00|25.01|24.65|24.95|24.59|25.02|24.66|24.94|24.58|29
1603116600000|2020-10-19 14:10:00|24.96|24.6|24.91|24.55|24.96|24.6|24.88|24.52|70
1603116900000|2020-10-19 14:15:00|24.92|24.56|24.96|24.6|24.97|24.61|24.92|24.56|51
1603117200000|2020-10-19 14:20:00|24.95|24.59|24.95|24.59|24.97|24.61|24.93|24.57|43
1603117500000|2020-10-19 14:25:00|24.94|24.58|24.94|24.58|24.95|24.59|24.92|24.56|25
1603117800000|2020-10-19 14:30:00|24.95|24.59|24.9|24.54|24.96|24.6|24.9|24.54|40
1603118100000|2020-10-19 14:35:00|24.91|24.55|24.92|24.56|24.92|24.56|24.89|24.53|52
1603118400000|2020-10-19 14:40:00|24.93|24.57|24.89|24.53|24.93|24.57|24.88|24.52|65
1603118700000|2020-10-19 14:45:00|24.88|24.52|24.89|24.53|24.92|24.56|24.88|24.52|59
1603119000000|2020-10-19 14:50:00|24.88|24.52|24.88|24.52|24.89|24.53|24.87|24.51|31
1603119300000|2020-10-19 14:55:00|24.87|24.51|24.9|24.54|24.91|24.55|24.87|24.51|30
1603119600000|2020-10-19 15:00:00|24.91|24.55|24.91|24.55|24.92|24.56|24.89|24.53|47
1603119900000|2020-10-19 15:05:00|24.92|24.56|24.94|24.58|24.95|24.59|24.91|24.55|34
1603120200000|2020-10-19 15:10:00|24.95|24.59|24.95|24.59|24.95|24.59|24.93|24.57|19
1603120500000|2020-10-19 15:15:00|24.94|24.58|24.94|24.58|24.97|24.61|24.94|24.58|41
1603120800000|2020-10-19 15:20:00|24.95|24.59|24.96|24.6|24.97|24.61|24.94|24.58|14
1603121100000|2020-10-19 15:25:00|24.97|24.61|24.96|24.6|24.97|24.61|24.95|24.59|38
1603121400000|2020-10-19 15:30:00|24.97|24.61|24.97|24.61|24.98|24.62|24.96|24.6|15
1603121700000|2020-10-19 15:35:00|24.98|24.62|25|24.64|25|24.64|24.98|24.62|15
1603122000000|2020-10-19 15:40:00|25.01|24.65|24.99|24.63|25.01|24.65|24.97|24.61|35
1603122300000|2020-10-19 15:45:00|25|24.64|25.06|24.7|25.07|24.71|25|24.64|50
1603122600000|2020-10-19 15:50:00|25.07|24.71|25.01|24.65|25.07|24.71|24.99|24.63|61
1603122900000|2020-10-19 15:55:00|25|24.64|25|24.64|25.02|24.66|24.98|24.62|25
1603123200000|2020-10-19 16:00:00|25.01|24.65|25.02|24.66|25.03|24.67|24.99|24.63|56
1603123500000|2020-10-19 16:05:00|25.01|24.65|24.99|24.63|25.02|24.66|24.98|24.62|27
1603123800000|2020-10-19 16:10:00|24.98|24.62|25|24.64|25.01|24.65|24.98|24.62|37
1603124100000|2020-10-19 16:15:00|25.01|24.65|25.01|24.65|25.02|24.66|25|24.64|33
1603124400000|2020-10-19 16:20:00|25.02|24.66|25.02|24.66|25.03|24.67|25.01|24.65|31
1603124700000|2020-10-19 16:25:00|25.03|24.67|25.03|24.67|25.04|24.68|25.02|24.66|37
1603125000000|2020-10-19 16:30:00|25.04|24.68|25.05|24.69|25.05|24.69|25.03|24.67|12
1603125300000|2020-10-19 16:35:00|25.06|24.7|25.12|24.76|25.12|24.76|25.06|24.7|25
1603125600000|2020-10-19 16:40:00|25.11|24.75|25.12|24.76|25.12|24.76|25.09|24.73|42
1603125900000|2020-10-19 16:45:00|25.11|24.75|25.13|24.77|25.14|24.78|25.11|24.75|17
1603126200000|2020-10-19 16:50:00|25.14|24.78|25.09|24.73|25.14|24.78|25.08|24.72|64
1603126500000|2020-10-19 16:55:00|25.08|24.72|25.07|24.71|25.1|24.74|25.07|24.71|28
1603126800000|2020-10-19 17:00:00|25.08|24.72|25.07|24.71|25.1|24.74|25.06|24.7|38
1603127100000|2020-10-19 17:05:00|25.06|24.7|25.05|24.69|25.07|24.71|25.05|24.69|14
1603127400000|2020-10-19 17:10:00|25.06|24.7|25.03|24.67|25.07|24.71|25.02|24.66|38
1603127700000|2020-10-19 17:15:00|25.02|24.66|25.03|24.67|25.04|24.68|25.02|24.66|52
1603128000000|2020-10-19 17:20:00|25.04|24.68|25.02|24.66|25.05|24.69|25.02|24.66|19
1603128300000|2020-10-19 17:25:00|25.03|24.67|25.03|24.67|25.04|24.68|25.02|24.66|83
1603128600000|2020-10-19 17:30:00|25.04|24.68|25.02|24.66|25.04|24.68|25.02|24.66|29
1603128900000|2020-10-19 17:35:00|25.03|24.67|25.02|24.66|25.03|24.67|25.01|24.65|24
1603129200000|2020-10-19 17:40:00|25.01|24.65|25.02|24.66|25.03|24.67|25.01|24.65|23
1603129500000|2020-10-19 17:45:00|25.03|24.67|25.01|24.65|25.04|24.68|25.01|24.65|46
1603129800000|2020-10-19 17:50:00|25|24.64|25|24.64|25.01|24.65|25|24.64|29
1603130100000|2020-10-19 17:55:00|24.99|24.63|24.96|24.6|25.01|24.65|24.96|24.6|36
1603130400000|2020-10-19 18:00:00|24.97|24.61|24.98|24.62|24.99|24.63|24.97|24.61|6
1603130700000|2020-10-19 18:05:00|24.99|24.63|24.99|24.63|25|24.64|24.97|24.61|11
1603131000000|2020-10-19 18:10:00|24.98|24.62|25|24.64|25|24.64|24.98|24.62|31
1603131600000|2020-10-19 18:20:00|25.01|24.65|25.01|24.65|25.01|24.65|25|24.64|33
1603131900000|2020-10-19 18:25:00|25|24.64|24.98|24.62|25.01|24.65|24.98|24.62|13
1603132200000|2020-10-19 18:30:00|24.99|24.63|24.99|24.63|24.99|24.63|24.98|24.62|27
1603132500000|2020-10-19 18:35:00|24.98|24.62|24.97|24.61|24.99|24.63|24.97|24.61|18
1603132800000|2020-10-19 18:40:00|24.96|24.6|24.9|24.54|24.98|24.62|24.89|24.53|53
1603133100000|2020-10-19 18:45:00|24.89|24.53|24.89|24.53|24.9|24.54|24.87|24.51|69
1603133400000|2020-10-19 18:50:00|24.88|24.52|24.86|24.5|24.88|24.52|24.85|24.49|43
1603133700000|2020-10-19 18:55:00|24.85|24.49|24.85|24.49|24.87|24.51|24.85|24.49|27
1603134000000|2020-10-19 19:00:00|24.86|24.5|24.84|24.48|24.86|24.5|24.82|24.46|56
1603134300000|2020-10-19 19:05:00|24.83|24.47|24.86|24.5|24.87|24.51|24.81|24.45|19
1603134600000|2020-10-19 19:10:00|24.87|24.51|24.87|24.51|24.87|24.51|24.86|24.5|3
1603134900000|2020-10-19 19:15:00|24.86|24.5|24.84|24.48|24.87|24.51|24.84|24.48|36
1603135200000|2020-10-19 19:20:00|24.85|24.49|24.86|24.5|24.87|24.51|24.85|24.49|26
1603135500000|2020-10-19 19:25:00|24.85|24.49|24.86|24.5|24.86|24.5|24.82|24.46|46
1603135800000|2020-10-19 19:30:00|24.87|24.51|24.84|24.48|24.87|24.51|24.84|24.48|18
1603136100000|2020-10-19 19:35:00|24.83|24.47|24.85|24.49|24.85|24.49|24.82|24.46|21
1603136400000|2020-10-19 19:40:00|24.84|24.48|24.83|24.47|24.84|24.48|24.82|24.46|32
1603136700000|2020-10-19 19:45:00|24.84|24.48|24.84|24.48|24.84|24.48|24.83|24.47|15
1603137000000|2020-10-19 19:50:00|24.83|24.47|24.81|24.45|24.84|24.48|24.81|24.45|19
1603137300000|2020-10-19 19:55:00|24.82|24.46|24.83|24.47|24.83|24.47|24.81|24.45|6
1603137600000|2020-10-19 20:00:00|24.84|24.48|24.82|24.46|24.84|24.48|24.82|24.46|23
1603137900000|2020-10-19 20:05:00|24.83|24.47|24.81|24.45|24.83|24.47|24.81|24.45|7
1603138200000|2020-10-19 20:10:00|24.8|24.44|24.82|24.46|24.82|24.46|24.8|24.44|31
1603138500000|2020-10-19 20:15:00|24.81|24.45|24.81|24.45|24.81|24.45|24.79|24.43|20
1603138800000|2020-10-19 20:20:00|24.8|24.44|24.83|24.47|24.83|24.47|24.8|24.44|4
1603139100000|2020-10-19 20:25:00|24.84|24.48|24.83|24.47|24.84|24.48|24.83|24.47|8
1603139400000|2020-10-19 20:30:00|24.84|24.48|24.84|24.48|24.84|24.48|24.83|24.47|11
1603139700000|2020-10-19 20:35:00|24.83|24.47|24.85|24.49|24.85|24.49|24.83|24.47|3
1603140000000|2020-10-19 20:40:00|24.86|24.5|24.86|24.5|24.86|24.5|24.86|24.5|1
1603140300000|2020-10-19 20:45:00|24.85|24.49|24.86|24.5|24.87|24.51|24.85|24.49|32
1603140600000|2020-10-19 20:50:00|24.87|24.51|24.88|24.52|24.88|24.52|24.86|24.5|8
1603141200000|2020-10-19 21:00:00|24.89|24.53|24.88|24.52|24.89|24.53|24.88|24.52|10
1603141500000|2020-10-19 21:05:00|24.87|24.51|24.86|24.5|24.88|24.52|24.85|24.49|6
1603141800000|2020-10-19 21:10:00|24.87|24.51|24.88|24.52|24.88|24.52|24.86|24.5|16
1603142100000|2020-10-19 21:15:00|24.87|24.51|24.9|24.54|24.9|24.54|24.87|24.51|16
1603142400000|2020-10-19 21:20:00|24.91|24.55|24.92|24.56|24.93|24.57|24.9|24.54|16
1603142700000|2020-10-19 21:25:00|24.91|24.55|24.89|24.53|24.92|24.56|24.89|24.53|13
1603143000000|2020-10-19 21:30:00|24.9|24.54|24.91|24.55|24.91|24.55|24.89|24.53|38
1603143300000|2020-10-19 21:35:00|24.9|24.54|24.91|24.55|24.91|24.55|24.89|24.53|50
1603143600000|2020-10-19 21:40:00|24.89|24.53|24.9|24.54|24.91|24.55|24.89|24.53|15
1603143900000|2020-10-19 21:45:00|24.91|24.55|24.91|24.55|24.91|24.55|24.9|24.54|7
1603144200000|2020-10-19 21:50:00|24.92|24.56|24.91|24.55|24.92|24.56|24.9|24.54|23
1603144500000|2020-10-19 21:55:00|24.9|24.54|24.93|24.57|24.93|24.57|24.9|24.54|12
1603144800000|2020-10-19 22:00:00|24.92|24.56|24.89|24.53|24.93|24.57|24.89|24.53|14
1603145100000|2020-10-19 22:05:00|24.88|24.52|24.84|24.48|24.88|24.52|24.81|24.45|41
1603145400000|2020-10-19 22:10:00|24.83|24.47|24.86|24.5|24.86|24.5|24.82|24.46|14
1603145700000|2020-10-19 22:15:00|24.87|24.51|24.87|24.51|24.89|24.53|24.86|24.5|29
1603146000000|2020-10-19 22:20:00|24.88|24.52|24.9|24.54|24.91|24.55|24.87|24.51|25
1603146300000|2020-10-19 22:25:00|24.91|24.55|24.91|24.55|24.92|24.56|24.89|24.53|35
1603146600000|2020-10-19 22:30:00|24.9|24.54|24.92|24.56|24.92|24.56|24.9|24.54|33
1603146900000|2020-10-19 22:35:00|24.93|24.57|24.93|24.57|24.95|24.59|24.92|24.56|21
1603147200000|2020-10-19 22:40:00|24.94|24.58|24.96|24.6|24.97|24.61|24.94|24.58|13
1603147500000|2020-10-19 22:45:00|24.95|24.59|24.95|24.59|24.96|24.6|24.95|24.59|5
1603147800000|2020-10-19 22:50:00|24.96|24.6|24.94|24.58|24.96|24.6|24.93|24.57|13
1603148100000|2020-10-19 22:55:00|24.93|24.57|24.92|24.56|24.94|24.58|24.91|24.55|12
1603148400000|2020-10-19 23:00:00|24.93|24.57|24.92|24.56|24.93|24.57|24.91|24.55|10
1603148700000|2020-10-19 23:05:00|24.91|24.55|24.89|24.53|24.91|24.55|24.88|24.52|11
1603149000000|2020-10-19 23:10:00|24.88|24.52|24.86|24.5|24.89|24.53|24.86|24.5|11
1603149300000|2020-10-19 23:15:00|24.87|24.51|24.84|24.48|24.87|24.51|24.83|24.47|24
1603149600000|2020-10-19 23:20:00|24.83|24.47|24.84|24.48|24.85|24.49|24.82|24.46|36
1603149900000|2020-10-19 23:25:00|24.83|24.47|24.85|24.49|24.85|24.49|24.82|24.46|13
1603150200000|2020-10-19 23:30:00|24.84|24.48|24.84|24.48|24.84|24.48|24.83|24.47|9
1603150500000|2020-10-19 23:35:00|24.83|24.47|24.81|24.45|24.85|24.49|24.8|24.44|17
1603150800000|2020-10-19 23:40:00|24.8|24.44|24.76|24.4|24.81|24.45|24.75|24.39|31
1603151100000|2020-10-19 23:45:00|24.75|24.39|24.76|24.4|24.77|24.41|24.75|24.39|20
1603151400000|2020-10-19 23:50:00|24.77|24.41|24.76|24.4|24.77|24.41|24.76|24.4|12
1603151700000|2020-10-19 23:55:00|24.77|24.41|24.76|24.4|24.77|24.41|24.76|24.4|10
1603152000000|2020-10-20 00:00:00|24.77|24.41|24.78|24.42|24.79|24.43|24.76|24.4|24
1603152300000|2020-10-20 00:05:00|24.77|24.41|24.75|24.39|24.77|24.41|24.74|24.38|19
1603152600000|2020-10-20 00:10:00|24.74|24.38|24.76|24.4|24.76|24.4|24.74|24.38|5
1603152900000|2020-10-20 00:15:00|24.75|24.39|24.75|24.39|24.75|24.39|24.74|24.38|11
1603153200000|2020-10-20 00:20:00|24.74|24.38|24.72|24.36|24.74|24.38|24.68|24.32|25
1603153500000|2020-10-20 00:25:00|24.71|24.35|24.74|24.38|24.76|24.4|24.71|24.35|24
1603153800000|2020-10-20 00:30:00|24.75|24.39|24.76|24.4|24.76|24.4|24.75|24.39|4
1603154100000|2020-10-20 00:35:00|24.77|24.41|24.75|24.39|24.77|24.41|24.75|24.39|7
1603154400000|2020-10-20 00:40:00|24.74|24.38|24.72|24.36|24.75|24.39|24.71|24.35|19
1603154700000|2020-10-20 00:45:00|24.71|24.35|24.69|24.33|24.72|24.36|24.69|24.33|25
1603155000000|2020-10-20 00:50:00|24.7|24.34|24.69|24.33|24.7|24.34|24.69|24.33|14
1603155300000|2020-10-20 00:55:00|24.7|24.34|24.7|24.34|24.71|24.35|24.69|24.33|11
1603155600000|2020-10-20 01:00:00|24.71|24.35|24.71|24.35|24.71|24.35|24.7|24.34|7
1603155900000|2020-10-20 01:05:00|24.72|24.36|24.75|24.39|24.75|24.39|24.71|24.35|20
1603156200000|2020-10-20 01:10:00|24.76|24.4|24.75|24.39|24.77|24.41|24.75|24.39|12
1603156500000|2020-10-20 01:15:00|24.74|24.38|24.75|24.39|24.75|24.39|24.74|24.38|4
1603156800000|2020-10-20 01:20:00|24.76|24.4|24.75|24.39|24.76|24.4|24.73|24.37|16
1603157100000|2020-10-20 01:25:00|24.74|24.38|24.72|24.36|24.74|24.38|24.72|24.36|5
1603157400000|2020-10-20 01:30:00|24.71|24.35|24.71|24.35|24.72|24.36|24.7|24.34|5
1603157700000|2020-10-20 01:35:00|24.7|24.34|24.72|24.36|24.72|24.36|24.7|24.34|21
1603158000000|2020-10-20 01:40:00|24.71|24.35|24.71|24.35|24.72|24.36|24.7|24.34|11
1603158300000|2020-10-20 01:45:00|24.72|24.36|24.71|24.35|24.72|24.36|24.71|24.35|2
1603158600000|2020-10-20 01:50:00|24.7|24.34|24.71|24.35|24.71|24.35|24.7|24.34|2
1603158900000|2020-10-20 01:55:00|24.7|24.34|24.72|24.36|24.72|24.36|24.7|24.34|11
1603159200000|2020-10-20 02:00:00|24.71|24.35|24.72|24.36|24.72|24.36|24.71|24.35|2
1603159500000|2020-10-20 02:05:00|24.73|24.37|24.73|24.37|24.73|24.37|24.72|24.36|5
1603159800000|2020-10-20 02:10:00|24.74|24.38|24.73|24.37|24.74|24.38|24.72|24.36|8
1603160100000|2020-10-20 02:15:00|24.72|24.36|24.74|24.38|24.74|24.38|24.72|24.36|7
1603160400000|2020-10-20 02:20:00|24.73|24.37|24.74|24.38|24.74|24.38|24.73|24.37|12
1603160700000|2020-10-20 02:25:00|24.73|24.37|24.73|24.37|24.74|24.38|24.73|24.37|23
1603161000000|2020-10-20 02:30:00|24.74|24.38|24.73|24.37|24.74|24.38|24.73|24.37|10
1603161300000|2020-10-20 02:35:00|24.72|24.36|24.72|24.36|24.73|24.37|24.71|24.35|5
1603161600000|2020-10-20 02:40:00|24.71|24.35|24.73|24.37|24.73|24.37|24.71|24.35|7
1603161900000|2020-10-20 02:45:00|24.72|24.36|24.73|24.37|24.73|24.37|24.72|24.36|24
1603162200000|2020-10-20 02:50:00|24.72|24.36|24.73|24.37|24.73|24.37|24.72|24.36|2
1603162500000|2020-10-20 02:55:00|24.72|24.36|24.73|24.37|24.73|24.37|24.72|24.36|2
1603162800000|2020-10-20 03:00:00|24.72|24.36|24.72|24.36|24.73|24.37|24.69|24.33|28
1603163100000|2020-10-20 03:05:00|24.71|24.35|24.72|24.36|24.73|24.37|24.71|24.35|12
1603163400000|2020-10-20 03:10:00|24.73|24.37|24.83|24.47|24.84|24.48|24.73|24.37|29
1603163700000|2020-10-20 03:15:00|24.82|24.46|24.79|24.43|24.83|24.47|24.78|24.42|40
1603164000000|2020-10-20 03:20:00|24.78|24.42|24.8|24.44|24.8|24.44|24.78|24.42|9
1603164300000|2020-10-20 03:25:00|24.79|24.43|24.78|24.42|24.79|24.43|24.78|24.42|6
1603164600000|2020-10-20 03:30:00|24.77|24.41|24.79|24.43|24.79|24.43|24.77|24.41|3
1603164900000|2020-10-20 03:35:00|24.78|24.42|25.05|24.69|25.05|24.69|24.77|24.41|74
1603165200000|2020-10-20 03:40:00|25.04|24.68|25.13|24.77|25.13|24.77|25.02|24.66|46
1603165500000|2020-10-20 03:45:00|25.14|24.78|25.15|24.79|25.21|24.85|25.07|24.71|94
1603165800000|2020-10-20 03:50:00|25.16|24.8|25.1|24.74|25.2|24.84|25.1|24.74|54
1603166100000|2020-10-20 03:55:00|25.11|24.75|25.1|24.74|25.11|24.75|25.08|24.72|24
1603166400000|2020-10-20 04:00:00|25.11|24.75|25.05|24.69|25.11|24.75|25.04|24.68|37
1603166700000|2020-10-20 04:05:00|25.06|24.7|25.06|24.7|25.06|24.7|25.05|24.69|3
1603167000000|2020-10-20 04:10:00|25.05|24.69|25.07|24.71|25.07|24.71|25|24.64|25
1603167300000|2020-10-20 04:15:00|25.06|24.7|25.14|24.78|25.14|24.78|25.06|24.7|51
1603167600000|2020-10-20 04:20:00|25.15|24.79|25.08|24.72|25.17|24.81|25.06|24.7|34
1603167900000|2020-10-20 04:25:00|25.09|24.73|25.13|24.77|25.13|24.77|25.09|24.73|9
1603168200000|2020-10-20 04:30:00|25.12|24.76|25.04|24.68|25.13|24.77|25.02|24.66|32
1603168500000|2020-10-20 04:35:00|25.05|24.69|25.03|24.67|25.05|24.69|25.02|24.66|17
1603168800000|2020-10-20 04:40:00|25.02|24.66|25.03|24.67|25.03|24.67|25.02|24.66|6
1603169100000|2020-10-20 04:45:00|25.02|24.66|25.02|24.66|25.03|24.67|25.01|24.65|7
1603169400000|2020-10-20 04:50:00|25.01|24.65|24.98|24.62|25.02|24.66|24.96|24.6|34
1603169700000|2020-10-20 04:55:00|24.99|24.63|24.93|24.57|24.99|24.63|24.93|24.57|53
1603170000000|2020-10-20 05:00:00|24.92|24.56|24.91|24.55|24.94|24.58|24.86|24.5|41
1603170300000|2020-10-20 05:05:00|24.92|24.56|24.95|24.59|24.97|24.61|24.92|24.56|28
1603170600000|2020-10-20 05:10:00|24.94|24.58|24.95|24.59|24.96|24.6|24.93|24.57|10
1603170900000|2020-10-20 05:15:00|24.94|24.58|24.92|24.56|24.95|24.59|24.9|24.54|25
1603171200000|2020-10-20 05:20:00|24.93|24.57|24.95|24.59|24.95|24.59|24.92|24.56|19
1603171500000|2020-10-20 05:25:00|24.96|24.6|24.99|24.63|24.99|24.63|24.95|24.59|26
1603171800000|2020-10-20 05:30:00|24.98|24.62|24.96|24.6|24.98|24.62|24.95|24.59|15
1603172100000|2020-10-20 05:35:00|24.95|24.59|24.93|24.57|24.96|24.6|24.93|24.57|11
1603172400000|2020-10-20 05:40:00|24.92|24.56|24.93|24.57|24.96|24.6|24.91|24.55|24
1603172700000|2020-10-20 05:45:00|24.92|24.56|24.88|24.52|24.93|24.57|24.87|24.51|33
1603173000000|2020-10-20 05:50:00|24.87|24.51|24.89|24.53|24.9|24.54|24.87|24.51|9
1603173300000|2020-10-20 05:55:00|24.9|24.54|24.88|24.52|24.91|24.55|24.88|24.52|19
1603173600000|2020-10-20 06:00:00|24.87|24.51|24.84|24.48|24.88|24.52|24.83|24.47|20
1603173900000|2020-10-20 06:05:00|24.83|24.47|24.86|24.5|24.86|24.5|24.83|24.47|24
1603174200000|2020-10-20 06:10:00|24.85|24.49|24.9|24.54|24.91|24.55|24.85|24.49|20
1603174500000|2020-10-20 06:15:00|24.91|24.55|24.89|24.53|24.92|24.56|24.89|24.53|11
1603174800000|2020-10-20 06:20:00|24.88|24.52|24.91|24.55|24.93|24.57|24.88|24.52|46
1603175100000|2020-10-20 06:25:00|24.9|24.54|24.92|24.56|24.92|24.56|24.9|24.54|5
1603175400000|2020-10-20 06:30:00|24.91|24.55|24.94|24.58|24.94|24.58|24.91|24.55|12
1603175700000|2020-10-20 06:35:00|24.95|24.59|24.96|24.6|24.96|24.6|24.95|24.59|4
1603176000000|2020-10-20 06:40:00|24.97|24.61|25|24.64|25.02|24.66|24.97|24.61|28
1603176300000|2020-10-20 06:45:00|24.99|24.63|24.97|24.61|24.99|24.63|24.96|24.6|14
1603176600000|2020-10-20 06:50:00|24.98|24.62|25.02|24.66|25.02|24.66|24.97|24.61|11
1603176900000|2020-10-20 06:55:00|25.04|24.68|25.01|24.65|25.05|24.69|25.01|24.65|70
1603177200000|2020-10-20 07:00:00|25|24.64|24.99|24.63|25.01|24.65|24.98|24.62|60
1603177500000|2020-10-20 07:05:00|25|24.64|24.98|24.62|25|24.64|24.96|24.6|25
1603177800000|2020-10-20 07:10:00|24.97|24.61|24.98|24.62|24.98|24.62|24.97|24.61|8
1603178100000|2020-10-20 07:15:00|24.97|24.61|24.98|24.62|24.98|24.62|24.96|24.6|12
1603178400000|2020-10-20 07:20:00|24.99|24.63|25.01|24.65|25.02|24.66|24.99|24.63|19
1603178700000|2020-10-20 07:25:00|25.02|24.66|25|24.64|25.02|24.66|24.99|24.63|21
1603179000000|2020-10-20 07:30:00|24.99|24.63|24.93|24.57|24.99|24.63|24.92|24.56|37
1603179300000|2020-10-20 07:35:00|24.92|24.56|24.89|24.53|24.93|24.57|24.84|24.48|44
1603179600000|2020-10-20 07:40:00|24.88|24.52|24.82|24.46|24.89|24.53|24.81|24.45|37
1603179900000|2020-10-20 07:45:00|24.81|24.45|24.85|24.49|24.86|24.5|24.8|24.44|46
1603180200000|2020-10-20 07:50:00|24.86|24.5|24.75|24.39|24.86|24.5|24.73|24.37|50
1603180500000|2020-10-20 07:55:00|24.74|24.38|24.72|24.36|24.75|24.39|24.63|24.27|83
1603180800000|2020-10-20 08:00:00|24.73|24.37|24.59|24.23|24.73|24.37|24.52|24.16|93
1603181100000|2020-10-20 08:05:00|24.58|24.22|24.69|24.33|24.71|24.35|24.58|24.22|62
1603181400000|2020-10-20 08:10:00|24.68|24.32|24.72|24.36|24.72|24.36|24.68|24.32|11
1603181700000|2020-10-20 08:15:00|24.71|24.35|24.7|24.34|24.72|24.36|24.68|24.32|18
1603182000000|2020-10-20 08:20:00|24.71|24.35|24.71|24.35|24.71|24.35|24.69|24.33|15
1603182300000|2020-10-20 08:25:00|24.7|24.34|24.69|24.33|24.71|24.35|24.69|24.33|22
1603182600000|2020-10-20 08:30:00|24.68|24.32|24.71|24.35|24.71|24.35|24.66|24.3|24
1603182900000|2020-10-20 08:35:00|24.7|24.34|24.71|24.35|24.71|24.35|24.69|24.33|16
1603183200000|2020-10-20 08:40:00|24.72|24.36|24.71|24.35|24.72|24.36|24.69|24.33|20
1603183500000|2020-10-20 08:45:00|24.7|24.34|24.73|24.37|24.74|24.38|24.7|24.34|32
1603183800000|2020-10-20 08:50:00|24.72|24.36|24.72|24.36|24.74|24.38|24.72|24.36|35
1603184100000|2020-10-20 08:55:00|24.71|24.35|24.71|24.35|24.72|24.36|24.7|24.34|15
1603184400000|2020-10-20 09:00:00|24.7|24.34|24.7|24.34|24.72|24.36|24.69|24.33|19
1603184700000|2020-10-20 09:05:00|24.69|24.33|24.71|24.35|24.71|24.35|24.69|24.33|11
1603185000000|2020-10-20 09:10:00|24.72|24.36|24.74|24.38|24.74|24.38|24.71|24.35|41
1603185300000|2020-10-20 09:15:00|24.75|24.39|24.75|24.39|24.75|24.39|24.74|24.38|5
1603185600000|2020-10-20 09:20:00|24.76|24.4|24.76|24.4|24.76|24.4|24.75|24.39|13
1603185900000|2020-10-20 09:25:00|24.75|24.39|24.77|24.41|24.77|24.41|24.75|24.39|7
1603186200000|2020-10-20 09:30:00|24.76|24.4|24.77|24.41|24.77|24.41|24.76|24.4|4
1603186500000|2020-10-20 09:35:00|24.76|24.4|24.77|24.41|24.77|24.41|24.76|24.4|36
1603186800000|2020-10-20 09:40:00|24.78|24.42|24.78|24.42|24.78|24.42|24.78|24.42|1
1603187100000|2020-10-20 09:45:00|24.79|24.43|24.82|24.46|24.82|24.46|24.78|24.42|14
1603187400000|2020-10-20 09:50:00|24.83|24.47|24.85|24.49|24.86|24.5|24.83|24.47|25
1603187700000|2020-10-20 09:55:00|24.84|24.48|24.84|24.48|24.85|24.49|24.83|24.47|39
1603188000000|2020-10-20 10:00:00|24.83|24.47|24.82|24.46|24.84|24.48|24.81|24.45|22
1603188300000|2020-10-20 10:05:00|24.83|24.47|24.79|24.43|24.83|24.47|24.78|24.42|25
1603188600000|2020-10-20 10:10:00|24.78|24.42|24.77|24.41|24.78|24.42|24.76|24.4|8
1603188900000|2020-10-20 10:15:00|24.76|24.4|24.75|24.39|24.77|24.41|24.74|24.38|16
1603189200000|2020-10-20 10:20:00|24.74|24.38|24.73|24.37|24.74|24.38|24.72|24.36|6
1603189500000|2020-10-20 10:25:00|24.72|24.36|24.73|24.37|24.74|24.38|24.72|24.36|12
1603189800000|2020-10-20 10:30:00|24.74|24.38|24.77|24.41|24.78|24.42|24.74|24.38|30
1603190100000|2020-10-20 10:35:00|24.78|24.42|24.79|24.43|24.8|24.44|24.77|24.41|17
1603190400000|2020-10-20 10:40:00|24.8|24.44|24.8|24.44|24.82|24.46|24.79|24.43|13
1603190700000|2020-10-20 10:45:00|24.79|24.43|24.72|24.36|24.8|24.44|24.72|24.36|50
1603191000000|2020-10-20 10:50:00|24.73|24.37|24.76|24.4|24.77|24.41|24.71|24.35|14
1603191300000|2020-10-20 10:55:00|24.77|24.41|24.75|24.39|24.77|24.41|24.74|24.38|23
1603191600000|2020-10-20 11:00:00|24.74|24.38|24.77|24.41|24.8|24.44|24.73|24.37|94
1603191900000|2020-10-20 11:05:00|24.78|24.42|24.82|24.46|24.82|24.46|24.77|24.41|47
1603192200000|2020-10-20 11:10:00|24.81|24.45|24.8|24.44|24.85|24.49|24.79|24.43|78
1603192500000|2020-10-20 11:15:00|24.79|24.43|24.75|24.39|24.8|24.44|24.72|24.36|92
1603192800000|2020-10-20 11:20:00|24.76|24.4|24.73|24.37|24.76|24.4|24.7|24.34|47
1603193100000|2020-10-20 11:25:00|24.74|24.38|24.59|24.23|24.74|24.38|24.4|24.04|226
1603193400000|2020-10-20 11:30:00|24.6|24.24|24.52|24.16|24.6|24.24|24.5|24.14|138
1603193700000|2020-10-20 11:35:00|24.53|24.17|24.5|24.14|24.57|24.21|24.49|24.13|100
1603194000000|2020-10-20 11:40:00|24.51|24.15|24.54|24.18|24.58|24.22|24.51|24.15|72
1603194300000|2020-10-20 11:45:00|24.55|24.19|24.49|24.13|24.55|24.19|24.46|24.1|102
1603194600000|2020-10-20 11:50:00|24.48|24.12|24.47|24.11|24.49|24.13|24.41|24.05|71
1603194900000|2020-10-20 11:55:00|24.46|24.1|24.47|24.11|24.49|24.13|24.45|24.09|38
1603195200000|2020-10-20 12:00:00|24.46|24.1|24.49|24.13|24.49|24.13|24.43|24.07|44
1603195500000|2020-10-20 12:05:00|24.48|24.12|24.49|24.13|24.5|24.14|24.48|24.12|28
1603195800000|2020-10-20 12:10:00|24.5|24.14|24.52|24.16|24.54|24.18|24.49|24.13|23
1603196100000|2020-10-20 12:15:00|24.51|24.15|24.49|24.13|24.52|24.16|24.48|24.12|95
1603196400000|2020-10-20 12:20:00|24.48|24.12|24.48|24.12|24.49|24.13|24.47|24.11|45
1603196700000|2020-10-20 12:25:00|24.49|24.13|24.54|24.18|24.54|24.18|24.49|24.13|28
1603197000000|2020-10-20 12:30:00|24.53|24.17|24.51|24.15|24.53|24.17|24.51|24.15|31
1603197300000|2020-10-20 12:35:00|24.52|24.16|24.52|24.16|24.53|24.17|24.51|24.15|25
1603197600000|2020-10-20 12:40:00|24.51|24.15|24.54|24.18|24.54|24.18|24.51|24.15|44
1603197900000|2020-10-20 12:45:00|24.53|24.17|24.54|24.18|24.55|24.19|24.52|24.16|34
1603198200000|2020-10-20 12:50:00|24.55|24.19|24.6|24.24|24.61|24.25|24.55|24.19|34
1603198500000|2020-10-20 12:55:00|24.59|24.23|24.56|24.2|24.6|24.24|24.56|24.2|22
1603198800000|2020-10-20 13:00:00|24.57|24.21|24.51|24.15|24.57|24.21|24.48|24.12|53
1603199100000|2020-10-20 13:05:00|24.5|24.14|24.5|24.14|24.52|24.16|24.49|24.13|39
1603199400000|2020-10-20 13:10:00|24.51|24.15|24.45|24.09|24.51|24.15|24.44|24.08|49
1603199700000|2020-10-20 13:15:00|24.46|24.1|24.44|24.08|24.47|24.11|24.44|24.08|37
1603200000000|2020-10-20 13:20:00|24.43|24.07|24.42|24.06|24.49|24.13|24.34|23.98|129
1603200300000|2020-10-20 13:25:00|24.43|24.07|24.47|24.11|24.52|24.16|24.42|24.06|52
1603200600000|2020-10-20 13:30:00|24.46|24.1|24.51|24.15|24.52|24.16|24.44|24.08|46
1603200900000|2020-10-20 13:35:00|24.52|24.16|24.5|24.14|24.53|24.17|24.5|24.14|25
1603201200000|2020-10-20 13:40:00|24.49|24.13|24.51|24.15|24.52|24.16|24.49|24.13|51
1603201500000|2020-10-20 13:45:00|24.52|24.16|24.52|24.16|24.53|24.17|24.51|24.15|33
1603201800000|2020-10-20 13:50:00|24.51|24.15|24.52|24.16|24.53|24.17|24.51|24.15|18
1603202100000|2020-10-20 13:55:00|24.53|24.17|24.55|24.19|24.58|24.22|24.52|24.16|88
1603202400000|2020-10-20 14:00:00|24.54|24.18|24.6|24.24|24.6|24.24|24.54|24.18|25
1603202700000|2020-10-20 14:05:00|24.59|24.23|24.6|24.24|24.6|24.24|24.59|24.23|2
1603203000000|2020-10-20 14:10:00|24.59|24.23|24.68|24.32|24.68|24.32|24.59|24.23|36
1603203300000|2020-10-20 14:15:00|24.69|24.33|24.68|24.32|24.72|24.36|24.68|24.32|40
1603203600000|2020-10-20 14:20:00|24.69|24.33|24.68|24.32|24.71|24.35|24.66|24.3|68
1603203900000|2020-10-20 14:25:00|24.67|24.31|24.66|24.3|24.68|24.32|24.65|24.29|30
1603204200000|2020-10-20 14:30:00|24.65|24.29|24.66|24.3|24.68|24.32|24.65|24.29|28
1603204500000|2020-10-20 14:35:00|24.67|24.31|24.66|24.3|24.68|24.32|24.66|24.3|40
1603204800000|2020-10-20 14:40:00|24.65|24.29|24.66|24.3|24.67|24.31|24.65|24.29|18
1603205100000|2020-10-20 14:45:00|24.67|24.31|24.72|24.36|24.72|24.36|24.66|24.3|35
1603205400000|2020-10-20 14:50:00|24.71|24.35|24.72|24.36|24.72|24.36|24.7|24.34|16
1603205700000|2020-10-20 14:55:00|24.71|24.35|24.71|24.35|24.72|24.36|24.69|24.33|13
1603206000000|2020-10-20 15:00:00|24.7|24.34|24.66|24.3|24.7|24.34|24.66|24.3|35
1603206300000|2020-10-20 15:05:00|24.67|24.31|24.65|24.29|24.67|24.31|24.64|24.28|13
1603206600000|2020-10-20 15:10:00|24.66|24.3|24.7|24.34|24.7|24.34|24.66|24.3|45
1603206900000|2020-10-20 15:15:00|24.69|24.33|24.71|24.35|24.71|24.35|24.68|24.32|85
1603207200000|2020-10-20 15:20:00|24.7|24.34|24.75|24.39|24.75|24.39|24.69|24.33|54
1603207500000|2020-10-20 15:25:00|24.76|24.4|24.7|24.34|24.78|24.42|24.68|24.32|66
1603207800000|2020-10-20 15:30:00|24.69|24.33|24.68|24.32|24.69|24.33|24.65|24.29|70
1603208100000|2020-10-20 15:35:00|24.67|24.31|24.7|24.34|24.7|24.34|24.66|24.3|36
1603208400000|2020-10-20 15:40:00|24.71|24.35|24.68|24.32|24.71|24.35|24.66|24.3|28
1603208700000|2020-10-20 15:45:00|24.67|24.31|24.67|24.31|24.68|24.32|24.66|24.3|5
1603209000000|2020-10-20 15:50:00|24.68|24.32|24.62|24.26|24.7|24.34|24.62|24.26|76
1603209300000|2020-10-20 15:55:00|24.63|24.27|24.63|24.27|24.64|24.28|24.59|24.23|43
1603209600000|2020-10-20 16:00:00|24.64|24.28|24.64|24.28|24.65|24.29|24.61|24.25|49
1603209900000|2020-10-20 16:05:00|24.65|24.29|24.67|24.31|24.7|24.34|24.65|24.29|43
1603210200000|2020-10-20 16:10:00|24.66|24.3|24.62|24.26|24.66|24.3|24.61|24.25|52
1603210500000|2020-10-20 16:15:00|24.61|24.25|24.6|24.24|24.63|24.27|24.59|24.23|54
1603210800000|2020-10-20 16:20:00|24.61|24.25|24.59|24.23|24.61|24.25|24.58|24.22|53
1603211100000|2020-10-20 16:25:00|24.58|24.22|24.48|24.12|24.59|24.23|24.48|24.12|67
1603211400000|2020-10-20 16:30:00|24.47|24.11|24.57|24.21|24.57|24.21|24.46|24.1|25
1603211700000|2020-10-20 16:35:00|24.58|24.22|24.57|24.21|24.6|24.24|24.56|24.2|34
1603212000000|2020-10-20 16:40:00|24.56|24.2|24.57|24.21|24.57|24.21|24.55|24.19|12
1603212300000|2020-10-20 16:45:00|24.56|24.2|24.55|24.19|24.56|24.2|24.55|24.19|26
1603212600000|2020-10-20 16:50:00|24.56|24.2|24.52|24.16|24.56|24.2|24.51|24.15|32
1603212900000|2020-10-20 16:55:00|24.53|24.17|24.54|24.18|24.57|24.21|24.52|24.16|20
1603213200000|2020-10-20 17:00:00|24.53|24.17|24.47|24.11|24.56|24.2|24.47|24.11|39
1603213500000|2020-10-20 17:05:00|24.48|24.12|24.48|24.12|24.48|24.12|24.46|24.1|13
1603213800000|2020-10-20 17:10:00|24.47|24.11|24.47|24.11|24.51|24.15|24.47|24.11|29
1603214100000|2020-10-20 17:15:00|24.48|24.12|24.47|24.11|24.49|24.13|24.47|24.11|10
1603214400000|2020-10-20 17:20:00|24.48|24.12|24.49|24.13|24.49|24.13|24.47|24.11|20
1603214700000|2020-10-20 17:25:00|24.48|24.12|24.48|24.12|24.49|24.13|24.47|24.11|37
1603215000000|2020-10-20 17:30:00|24.47|24.11|24.46|24.1|24.49|24.13|24.46|24.1|10
1603215300000|2020-10-20 17:35:00|24.45|24.09|24.47|24.11|24.48|24.12|24.45|24.09|21
1603215600000|2020-10-20 17:40:00|24.46|24.1|24.52|24.16|24.52|24.16|24.46|24.1|17
1603215900000|2020-10-20 17:45:00|24.51|24.15|24.48|24.12|24.54|24.18|24.47|24.11|59
1603216200000|2020-10-20 17:50:00|24.49|24.13|24.48|24.12|24.49|24.13|24.44|24.08|34
1603216500000|2020-10-20 17:55:00|24.49|24.13|24.5|24.14|24.5|24.14|24.45|24.09|34
1603216800000|2020-10-20 18:00:00|24.49|24.13|24.44|24.08|24.49|24.13|24.44|24.08|50
1603217100000|2020-10-20 18:05:00|24.45|24.09|24.44|24.08|24.45|24.09|24.42|24.06|14
1603217400000|2020-10-20 18:10:00|24.43|24.07|24.43|24.07|24.45|24.09|24.42|24.06|15
1603217700000|2020-10-20 18:15:00|24.44|24.08|24.43|24.07|24.44|24.08|24.42|24.06|14
1603218000000|2020-10-20 18:20:00|24.42|24.06|24.45|24.09|24.45|24.09|24.42|24.06|22
1603218300000|2020-10-20 18:25:00|24.44|24.08|24.48|24.12|24.49|24.13|24.44|24.08|29
1603218600000|2020-10-20 18:30:00|24.49|24.13|24.53|24.17|24.55|24.19|24.48|24.12|40
1603218900000|2020-10-20 18:35:00|24.52|24.16|24.53|24.17|24.53|24.17|24.51|24.15|14
1603219200000|2020-10-20 18:40:00|24.52|24.16|24.51|24.15|24.52|24.16|24.51|24.15|12
1603219500000|2020-10-20 18:45:00|24.52|24.16|24.51|24.15|24.53|24.17|24.51|24.15|16
1603219800000|2020-10-20 18:50:00|24.5|24.14|24.51|24.15|24.52|24.16|24.5|24.14|16
1603220100000|2020-10-20 18:55:00|24.52|24.16|24.52|24.16|24.52|24.16|24.51|24.15|3
1603220400000|2020-10-20 19:00:00|24.53|24.17|24.53|24.17|24.54|24.18|24.51|24.15|25
1603220700000|2020-10-20 19:05:00|24.52|24.16|24.44|24.08|24.52|24.16|24.44|24.08|25
1603221000000|2020-10-20 19:10:00|24.43|24.07|24.44|24.08|24.47|24.11|24.39|24.03|60
1603221300000|2020-10-20 19:15:00|24.43|24.07|24.44|24.08|24.46|24.1|24.42|24.06|56
1603221600000|2020-10-20 19:20:00|24.43|24.07|24.45|24.09|24.46|24.1|24.42|24.06|28
1603221900000|2020-10-20 19:25:00|24.46|24.1|24.47|24.11|24.48|24.12|24.45|24.09|18
1603222200000|2020-10-20 19:30:00|24.46|24.1|24.46|24.1|24.48|24.12|24.46|24.1|25
1603222500000|2020-10-20 19:35:00|24.45|24.09|24.46|24.1|24.47|24.11|24.44|24.08|26
1603222800000|2020-10-20 19:40:00|24.47|24.11|24.49|24.13|24.49|24.13|24.46|24.1|23
1603223100000|2020-10-20 19:45:00|24.48|24.12|24.48|24.12|24.49|24.13|24.48|24.12|29
1603223400000|2020-10-20 19:50:00|24.49|24.13|24.48|24.12|24.49|24.13|24.48|24.12|54
1603223700000|2020-10-20 19:55:00|24.47|24.11|24.47|24.11|24.47|24.11|24.46|24.1|13
1603224000000|2020-10-20 20:00:00|24.46|24.1|24.46|24.1|24.48|24.12|24.45|24.09|24
1603224300000|2020-10-20 20:05:00|24.47|24.11|24.49|24.13|24.5|24.14|24.46|24.1|63
1603224600000|2020-10-20 20:10:00|24.5|24.14|24.48|24.12|24.52|24.16|24.47|24.11|23
1603224900000|2020-10-20 20:15:00|24.49|24.13|24.48|24.12|24.5|24.14|24.48|24.12|20
1603225200000|2020-10-20 20:20:00|24.49|24.13|24.56|24.2|24.56|24.2|24.47|24.11|42
1603225500000|2020-10-20 20:25:00|24.57|24.21|24.57|24.21|24.62|24.26|24.57|24.21|37
1603225800000|2020-10-20 20:30:00|24.58|24.22|24.59|24.23|24.6|24.24|24.55|24.19|52
1603226100000|2020-10-20 20:35:00|24.58|24.22|24.58|24.22|24.6|24.24|24.57|24.21|29
1603226400000|2020-10-20 20:40:00|24.57|24.21|24.59|24.23|24.6|24.24|24.57|24.21|9
1603226700000|2020-10-20 20:45:00|24.6|24.24|24.6|24.24|24.6|24.24|24.57|24.21|31
1603227000000|2020-10-20 20:50:00|24.61|24.25|24.61|24.25|24.61|24.25|24.59|24.23|9
1603227300000|2020-10-20 20:55:00|24.62|24.26|24.61|24.25|24.63|24.27|24.6|24.24|48
1603227600000|2020-10-20 21:00:00|24.6|24.24|24.56|24.2|24.6|24.24|24.55|24.19|17
1603227900000|2020-10-20 21:05:00|24.57|24.21|24.55|24.19|24.57|24.21|24.54|24.18|15
1603228200000|2020-10-20 21:10:00|24.54|24.18|24.54|24.18|24.55|24.19|24.54|24.18|11
1603228500000|2020-10-20 21:15:00|24.55|24.19|24.55|24.19|24.55|24.19|24.55|24.19|1
1603228800000|2020-10-20 21:20:00|24.56|24.2|24.57|24.21|24.57|24.21|24.56|24.2|20
1603229100000|2020-10-20 21:25:00|24.56|24.2|24.55|24.19|24.56|24.2|24.55|24.19|6
1603229400000|2020-10-20 21:30:00|24.54|24.18|24.53|24.17|24.55|24.19|24.53|24.17|4
1603229700000|2020-10-20 21:35:00|24.54|24.18|24.53|24.17|24.54|24.18|24.53|24.17|2
1603230000000|2020-10-20 21:40:00|24.54|24.18|24.52|24.16|24.54|24.18|24.51|24.15|15
1603230300000|2020-10-20 21:45:00|24.51|24.15|24.53|24.17|24.53|24.17|24.51|24.15|27
1603230600000|2020-10-20 21:50:00|24.54|24.18|24.56|24.2|24.56|24.2|24.52|24.16|29
1603230900000|2020-10-20 21:55:00|24.55|24.19|24.57|24.21|24.57|24.21|24.55|24.19|43
1603231200000|2020-10-20 22:00:00|24.58|24.22|24.61|24.25|24.61|24.25|24.57|24.21|24
1603231500000|2020-10-20 22:05:00|24.6|24.24|24.62|24.26|24.63|24.27|24.6|24.24|29
1603231800000|2020-10-20 22:10:00|24.61|24.25|24.62|24.26|24.63|24.27|24.61|24.25|36
1603232100000|2020-10-20 22:15:00|24.63|24.27|24.65|24.29|24.67|24.31|24.63|24.27|45
1603232400000|2020-10-20 22:20:00|24.64|24.28|24.63|24.27|24.65|24.29|24.63|24.27|8
1603232700000|2020-10-20 22:25:00|24.62|24.26|24.55|24.19|24.62|24.26|24.55|24.19|98
1603233000000|2020-10-20 22:30:00|24.56|24.2|24.58|24.22|24.58|24.22|24.55|24.19|5
1603233300000|2020-10-20 22:35:00|24.57|24.21|24.55|24.19|24.58|24.22|24.55|24.19|11
1603233600000|2020-10-20 22:40:00|24.56|24.2|24.56|24.2|24.57|24.21|24.56|24.2|5
1603233900000|2020-10-20 22:45:00|24.57|24.21|24.59|24.23|24.59|24.23|24.57|24.21|5
1603234200000|2020-10-20 22:50:00|24.58|24.22|24.58|24.22|24.58|24.22|24.57|24.21|5
1603234500000|2020-10-20 22:55:00|24.59|24.23|24.64|24.28|24.64|24.28|24.59|24.23|36
1603234800000|2020-10-20 23:00:00|24.63|24.27|24.59|24.23|24.63|24.27|24.58|24.22|21
1603235100000|2020-10-20 23:05:00|24.6|24.24|24.59|24.23|24.6|24.24|24.58|24.22|8
1603235400000|2020-10-20 23:10:00|24.6|24.24|24.6|24.24|24.61|24.25|24.6|24.24|15
1603235700000|2020-10-20 23:15:00|24.59|24.23|24.58|24.22|24.59|24.23|24.58|24.22|4
1603236000000|2020-10-20 23:20:00|24.59|24.23|24.58|24.22|24.6|24.24|24.58|24.22|20
1603236300000|2020-10-20 23:25:00|24.57|24.21|24.57|24.21|24.59|24.23|24.57|24.21|6
1603236600000|2020-10-20 23:30:00|24.58|24.22|24.58|24.22|24.59|24.23|24.57|24.21|9
1603236900000|2020-10-20 23:35:00|24.59|24.23|24.55|24.19|24.59|24.23|24.55|24.19|9
1603237200000|2020-10-20 23:40:00|24.56|24.2|24.51|24.15|24.56|24.2|24.48|24.12|20
1603237500000|2020-10-20 23:45:00|24.52|24.16|24.54|24.18|24.54|24.18|24.52|24.16|29
1603237800000|2020-10-20 23:50:00|24.53|24.17|24.54|24.18|24.55|24.19|24.53|24.17|20
1603238100000|2020-10-20 23:55:00|24.55|24.19|24.53|24.17|24.55|24.19|24.52|24.16|21
1603238400000|2020-10-21 00:00:00|24.52|24.16|24.5|24.14|24.53|24.17|24.47|24.11|27
1603238700000|2020-10-21 00:05:00|24.49|24.13|24.5|24.14|24.5|24.14|24.48|24.12|16
1603239000000|2020-10-21 00:10:00|24.51|24.15|24.53|24.17|24.53|24.17|24.5|24.14|13
1603239300000|2020-10-21 00:15:00|24.54|24.18|24.54|24.18|24.55|24.19|24.53|24.17|17
1603239600000|2020-10-21 00:20:00|24.53|24.17|24.54|24.18|24.54|24.18|24.53|24.17|12
1603239900000|2020-10-21 00:25:00|24.55|24.19|24.59|24.23|24.62|24.26|24.55|24.19|67
1603240200000|2020-10-21 00:30:00|24.6|24.24|24.66|24.3|24.66|24.3|24.6|24.24|22
1603240500000|2020-10-21 00:35:00|24.67|24.31|24.67|24.31|24.68|24.32|24.65|24.29|33
1603240800000|2020-10-21 00:40:00|24.66|24.3|24.66|24.3|24.68|24.32|24.66|24.3|17
1603241100000|2020-10-21 00:45:00|24.67|24.31|24.67|24.31|24.68|24.32|24.66|24.3|31
1603241400000|2020-10-21 00:50:00|24.68|24.32|24.71|24.35|24.71|24.35|24.67|24.31|40
1603241700000|2020-10-21 00:55:00|24.7|24.34|24.68|24.32|24.7|24.34|24.68|24.32|27
1603242000000|2020-10-21 01:00:00|24.67|24.31|24.69|24.33|24.7|24.34|24.67|24.31|9
1603242300000|2020-10-21 01:05:00|24.68|24.32|24.68|24.32|24.68|24.32|24.66|24.3|7
1603242600000|2020-10-21 01:10:00|24.69|24.33|24.67|24.31|24.69|24.33|24.67|24.31|17
1603242900000|2020-10-21 01:15:00|24.68|24.32|24.67|24.31|24.7|24.34|24.67|24.31|11
1603243200000|2020-10-21 01:20:00|24.68|24.32|24.68|24.32|24.68|24.32|24.67|24.31|21
1603243500000|2020-10-21 01:25:00|24.67|24.31|24.7|24.34|24.7|24.34|24.67|24.31|16
1603243800000|2020-10-21 01:30:00|24.69|24.33|24.68|24.32|24.69|24.33|24.66|24.3|28
1603244100000|2020-10-21 01:35:00|24.67|24.31|24.67|24.31|24.68|24.32|24.66|24.3|37
1603244400000|2020-10-21 01:40:00|24.66|24.3|24.67|24.31|24.67|24.31|24.66|24.3|26
1603244700000|2020-10-21 01:45:00|24.68|24.32|24.7|24.34|24.7|24.34|24.67|24.31|53
1603245000000|2020-10-21 01:50:00|24.69|24.33|24.7|24.34|24.7|24.34|24.69|24.33|12
1603245300000|2020-10-21 01:55:00|24.71|24.35|24.72|24.36|24.72|24.36|24.71|24.35|2
1603245600000|2020-10-21 02:00:00|24.73|24.37|24.73|24.37|24.73|24.37|24.73|24.37|1
1603245900000|2020-10-21 02:05:00|24.72|24.36|24.72|24.36|24.73|24.37|24.71|24.35|29
1603246200000|2020-10-21 02:10:00|24.71|24.35|24.69|24.33|24.72|24.36|24.69|24.33|17
1603246500000|2020-10-21 02:15:00|24.7|24.34|24.71|24.35|24.72|24.36|24.7|24.34|24
1603246800000|2020-10-21 02:20:00|24.72|24.36|24.77|24.41|24.77|24.41|24.71|24.35|16
1603247100000|2020-10-21 02:25:00|24.76|24.4|24.82|24.46|24.82|24.46|24.76|24.4|23
1603247400000|2020-10-21 02:30:00|24.81|24.45|24.72|24.36|24.82|24.46|24.71|24.35|56
1603247700000|2020-10-21 02:35:00|24.71|24.35|24.68|24.32|24.71|24.35|24.67|24.31|16
1603248000000|2020-10-21 02:40:00|24.67|24.31|24.66|24.3|24.68|24.32|24.64|24.28|38
1603248300000|2020-10-21 02:45:00|24.65|24.29|24.67|24.31|24.67|24.31|24.65|24.29|41
1603248600000|2020-10-21 02:50:00|24.66|24.3|24.67|24.31|24.73|24.37|24.64|24.28|71
1603248900000|2020-10-21 02:55:00|24.68|24.32|24.67|24.31|24.7|24.34|24.65|24.29|44
1603249200000|2020-10-21 03:00:00|24.68|24.32|24.73|24.37|24.73|24.37|24.67|24.31|48
1603249500000|2020-10-21 03:05:00|24.74|24.38|24.89|24.53|24.89|24.53|24.73|24.37|78
1603249800000|2020-10-21 03:10:00|24.88|24.52|24.91|24.55|24.92|24.56|24.83|24.47|110
1603250100000|2020-10-21 03:15:00|24.9|24.54|24.94|24.58|24.95|24.59|24.89|24.53|44
1603250400000|2020-10-21 03:20:00|24.93|24.57|24.83|24.47|24.94|24.58|24.82|24.46|123
1603250700000|2020-10-21 03:25:00|24.84|24.48|24.9|24.54|24.91|24.55|24.83|24.47|78
1603251000000|2020-10-21 03:30:00|24.91|24.55|24.93|24.57|24.93|24.57|24.86|24.5|26
1603251300000|2020-10-21 03:35:00|24.94|24.58|24.86|24.5|24.96|24.6|24.86|24.5|88
1603251600000|2020-10-21 03:40:00|24.87|24.51|24.85|24.49|24.87|24.51|24.73|24.37|135
1603251900000|2020-10-21 03:45:00|24.86|24.5|24.85|24.49|24.87|24.51|24.81|24.45|63
1603252200000|2020-10-21 03:50:00|24.84|24.48|25.05|24.69|25.05|24.69|24.84|24.48|114
1603252500000|2020-10-21 03:55:00|25.04|24.68|25.07|24.71|25.09|24.73|24.98|24.62|75
1603252800000|2020-10-21 04:00:00|25.08|24.72|25.11|24.75|25.13|24.77|25.04|24.68|83
1603253100000|2020-10-21 04:05:00|25.1|24.74|25.08|24.72|25.13|24.77|25.05|24.69|75
1603253400000|2020-10-21 04:10:00|25.07|24.71|25.08|24.72|25.08|24.72|25.05|24.69|20
1603253700000|2020-10-21 04:15:00|25.09|24.73|25.07|24.71|25.1|24.74|25.06|24.7|15
1603254000000|2020-10-21 04:20:00|25.08|24.72|25.05|24.69|25.11|24.75|25.05|24.69|52
1603254300000|2020-10-21 04:25:00|25.04|24.68|25.02|24.66|25.06|24.7|25|24.64|63
1603254600000|2020-10-21 04:30:00|25.01|24.65|24.94|24.58|25.03|24.67|24.93|24.57|72
1603254900000|2020-10-21 04:35:00|24.93|24.57|24.95|24.59|24.99|24.63|24.93|24.57|25
1603255200000|2020-10-21 04:40:00|24.97|24.61|24.93|24.57|24.99|24.63|24.92|24.56|37
1603255500000|2020-10-21 04:45:00|24.92|24.56|24.95|24.59|24.95|24.59|24.91|24.55|18
1603255800000|2020-10-21 04:50:00|24.96|24.6|24.92|24.56|24.96|24.6|24.91|24.55|23
1603256100000|2020-10-21 04:55:00|24.91|24.55|24.94|24.58|24.95|24.59|24.89|24.53|28
1603256400000|2020-10-21 05:00:00|24.95|24.59|24.92|24.56|24.95|24.59|24.9|24.54|28
1603256700000|2020-10-21 05:05:00|24.91|24.55|24.91|24.55|24.91|24.55|24.89|24.53|17
1603257000000|2020-10-21 05:10:00|24.9|24.54|24.76|24.4|24.92|24.56|24.76|24.4|71
1603257300000|2020-10-21 05:15:00|24.75|24.39|24.81|24.45|24.82|24.46|24.73|24.37|69
1603257600000|2020-10-21 05:20:00|24.82|24.46|24.85|24.49|24.87|24.51|24.81|24.45|22
1603257900000|2020-10-21 05:25:00|24.86|24.5|24.87|24.51|24.87|24.51|24.85|24.49|6
1603258200000|2020-10-21 05:30:00|24.88|24.52|24.86|24.5|24.88|24.52|24.85|24.49|69
1603258500000|2020-10-21 05:35:00|24.87|24.51|24.89|24.53|24.9|24.54|24.79|24.43|53
1603258800000|2020-10-21 05:40:00|24.9|24.54|24.93|24.57|24.93|24.57|24.88|24.52|30
1603259100000|2020-10-21 05:45:00|24.92|24.56|24.91|24.55|24.92|24.56|24.89|24.53|16
1603259400000|2020-10-21 05:50:00|24.9|24.54|24.92|24.56|24.92|24.56|24.9|24.54|19
1603259700000|2020-10-21 05:55:00|24.91|24.55|24.91|24.55|24.92|24.56|24.9|24.54|23
1603260000000|2020-10-21 06:00:00|24.92|24.56|24.94|24.58|24.94|24.58|24.92|24.56|5
1603260300000|2020-10-21 06:05:00|24.95|24.59|24.95|24.59|24.95|24.59|24.94|24.58|3
1603260600000|2020-10-21 06:10:00|24.94|24.58|25|24.64|25|24.64|24.94|24.58|41
1603260900000|2020-10-21 06:15:00|25.01|24.65|25|24.64|25.01|24.65|25|24.64|6
1603261200000|2020-10-21 06:20:00|25.01|24.65|25.01|24.65|25.02|24.66|25|24.64|15
1603261500000|2020-10-21 06:25:00|25.02|24.66|25.03|24.67|25.04|24.68|25.01|24.65|10
1603261800000|2020-10-21 06:30:00|25.04|24.68|24.96|24.6|25.07|24.71|24.94|24.58|106
1603262100000|2020-10-21 06:35:00|24.97|24.61|24.98|24.62|25|24.64|24.95|24.59|36
1603262400000|2020-10-21 06:40:00|24.97|24.61|24.91|24.55|24.99|24.63|24.9|24.54|35
1603262700000|2020-10-21 06:45:00|24.92|24.56|24.93|24.57|24.96|24.6|24.92|24.56|50
1603263000000|2020-10-21 06:50:00|24.94|24.58|25.04|24.68|25.04|24.68|24.94|24.58|22
1603263300000|2020-10-21 06:55:00|25.03|24.67|24.97|24.61|25.03|24.67|24.97|24.61|13
1603263600000|2020-10-21 07:00:00|24.98|24.62|25.04|24.68|25.06|24.7|24.98|24.62|23
1603263900000|2020-10-21 07:05:00|25.03|24.67|24.91|24.55|25.05|24.69|24.89|24.53|48
1603264200000|2020-10-21 07:10:00|24.92|24.56|24.99|24.63|24.99|24.63|24.92|24.56|35
1603264500000|2020-10-21 07:15:00|24.98|24.62|24.99|24.63|25|24.64|24.98|24.62|30
1603264800000|2020-10-21 07:20:00|24.98|24.62|24.98|24.62|24.99|24.63|24.95|24.59|34
1603265100000|2020-10-21 07:25:00|24.96|24.6|24.95|24.59|24.98|24.62|24.95|24.59|26
1603265400000|2020-10-21 07:30:00|24.97|24.61|24.95|24.59|24.98|24.62|24.94|24.58|39
1603265700000|2020-10-21 07:35:00|24.94|24.58|24.92|24.56|24.95|24.59|24.89|24.53|59
1603266000000|2020-10-21 07:40:00|24.93|24.57|24.95|24.59|24.95|24.59|24.93|24.57|15
1603266300000|2020-10-21 07:45:00|24.96|24.6|24.97|24.61|24.97|24.61|24.95|24.59|28
1603266600000|2020-10-21 07:50:00|24.98|24.62|25.02|24.66|25.04|24.68|24.98|24.62|46
1603266900000|2020-10-21 07:55:00|25.03|24.67|25.05|24.69|25.07|24.71|25.01|24.65|58
1603267200000|2020-10-21 08:00:00|25.06|24.7|25.03|24.67|25.06|24.7|25.02|24.66|48
1603267500000|2020-10-21 08:05:00|25.02|24.66|24.94|24.58|25.03|24.67|24.94|24.58|58
1603267800000|2020-10-21 08:10:00|24.93|24.57|24.89|24.53|24.93|24.57|24.87|24.51|46
1603268100000|2020-10-21 08:15:00|24.88|24.52|24.9|24.54|24.9|24.54|24.88|24.52|11
1603268400000|2020-10-21 08:20:00|24.89|24.53|24.89|24.53|24.9|24.54|24.88|24.52|41
1603268700000|2020-10-21 08:25:00|24.9|24.54|24.9|24.54|24.9|24.54|24.89|24.53|11
1603269000000|2020-10-21 08:30:00|24.91|24.55|24.89|24.53|24.91|24.55|24.89|24.53|17
1603269300000|2020-10-21 08:35:00|24.88|24.52|24.89|24.53|24.9|24.54|24.87|24.51|20
1603269600000|2020-10-21 08:40:00|24.9|24.54|24.89|24.53|24.9|24.54|24.89|24.53|2
1603269900000|2020-10-21 08:45:00|24.9|24.54|24.86|24.5|24.9|24.54|24.84|24.48|19
1603270200000|2020-10-21 08:50:00|24.85|24.49|24.84|24.48|24.86|24.5|24.83|24.47|26
1603270500000|2020-10-21 08:55:00|24.83|24.47|24.83|24.47|24.84|24.48|24.82|24.46|19
1603270800000|2020-10-21 09:00:00|24.84|24.48|24.87|24.51|24.88|24.52|24.83|24.47|32
1603271100000|2020-10-21 09:05:00|24.88|24.52|24.88|24.52|24.89|24.53|24.87|24.51|15
1603271400000|2020-10-21 09:10:00|24.87|24.51|24.85|24.49|24.88|24.52|24.85|24.49|30
1603271700000|2020-10-21 09:15:00|24.86|24.5|24.88|24.52|24.88|24.52|24.85|24.49|33
1603272000000|2020-10-21 09:20:00|24.87|24.51|24.88|24.52|24.88|24.52|24.87|24.51|8
1603272300000|2020-10-21 09:25:00|24.89|24.53|24.88|24.52|24.9|24.54|24.87|24.51|68
1603272600000|2020-10-21 09:30:00|24.89|24.53|24.86|24.5|24.89|24.53|24.85|24.49|53
1603272900000|2020-10-21 09:35:00|24.85|24.49|24.86|24.5|24.87|24.51|24.85|24.49|16
1603273200000|2020-10-21 09:40:00|24.87|24.51|24.89|24.53|24.89|24.53|24.87|24.51|5
1603273500000|2020-10-21 09:45:00|24.88|24.52|24.9|24.54|24.9|24.54|24.88|24.52|3
1603273800000|2020-10-21 09:50:00|24.89|24.53|24.89|24.53|24.9|24.54|24.88|24.52|17
1603274100000|2020-10-21 09:55:00|24.88|24.52|24.88|24.52|24.89|24.53|24.87|24.51|29
1603274400000|2020-10-21 10:00:00|24.89|24.53|24.89|24.53|24.9|24.54|24.88|24.52|21
1603274700000|2020-10-21 10:05:00|24.88|24.52|24.89|24.53|24.89|24.53|24.88|24.52|20
1603275000000|2020-10-21 10:10:00|24.9|24.54|24.9|24.54|24.92|24.56|24.88|24.52|21
1603275300000|2020-10-21 10:15:00|24.91|24.55|24.95|24.59|24.95|24.59|24.91|24.55|21
1603275600000|2020-10-21 10:20:00|24.96|24.6|25|24.64|25|24.64|24.95|24.59|10
1603275900000|2020-10-21 10:25:00|24.99|24.63|24.98|24.62|25|24.64|24.98|24.62|18
1603276200000|2020-10-21 10:30:00|24.99|24.63|25.02|24.66|25.02|24.66|24.98|24.62|8
1603276500000|2020-10-21 10:35:00|25.01|24.65|25.02|24.66|25.02|24.66|25|24.64|26
1603276800000|2020-10-21 10:40:00|25.03|24.67|25.01|24.65|25.03|24.67|25.01|24.65|5
1603277100000|2020-10-21 10:45:00|25|24.64|24.97|24.61|25|24.64|24.97|24.61|26
1603277400000|2020-10-21 10:50:00|24.98|24.62|24.95|24.59|24.98|24.62|24.93|24.57|40
1603277700000|2020-10-21 10:55:00|24.96|24.6|24.92|24.56|24.96|24.6|24.92|24.56|40
1603278000000|2020-10-21 11:00:00|24.93|24.57|24.92|24.56|24.95|24.59|24.92|24.56|25
1603278300000|2020-10-21 11:05:00|24.93|24.57|24.94|24.58|24.94|24.58|24.93|24.57|4
1603278600000|2020-10-21 11:10:00|24.95|24.59|24.95|24.59|24.95|24.59|24.94|24.58|5
1603278900000|2020-10-21 11:15:00|24.96|24.6|24.99|24.63|24.99|24.63|24.95|24.59|8
1603279200000|2020-10-21 11:20:00|24.98|24.62|24.99|24.63|25|24.64|24.98|24.62|6
1603279500000|2020-10-21 11:25:00|24.98|24.62|24.95|24.59|24.98|24.62|24.95|24.59|6
1603279800000|2020-10-21 11:30:00|24.94|24.58|24.9|24.54|24.95|24.59|24.9|24.54|33
1603280100000|2020-10-21 11:35:00|24.91|24.55|24.92|24.56|24.93|24.57|24.91|24.55|20
1603280400000|2020-10-21 11:40:00|24.93|24.57|24.97|24.61|24.97|24.61|24.92|24.56|29
1603280700000|2020-10-21 11:45:00|24.98|24.62|24.99|24.63|25.02|24.66|24.98|24.62|62
1603281000000|2020-10-21 11:50:00|25|24.64|25.01|24.65|25.01|24.65|24.99|24.63|45
1603281300000|2020-10-21 11:55:00|25|24.64|25.01|24.65|25.04|24.68|24.99|24.63|98
1603281600000|2020-10-21 12:00:00|25|24.64|24.98|24.62|25.01|24.65|24.97|24.61|63
1603281900000|2020-10-21 12:05:00|24.99|24.63|24.91|24.55|24.99|24.63|24.91|24.55|29
1603282200000|2020-10-21 12:10:00|24.92|24.56|24.92|24.56|24.93|24.57|24.9|24.54|29
1603282500000|2020-10-21 12:15:00|24.91|24.55|24.9|24.54|24.92|24.56|24.9|24.54|44
1603282800000|2020-10-21 12:20:00|24.91|24.55|24.96|24.6|24.96|24.6|24.91|24.55|51
1603283100000|2020-10-21 12:25:00|24.95|24.59|24.97|24.61|24.99|24.63|24.94|24.58|37
1603283400000|2020-10-21 12:30:00|24.98|24.62|24.96|24.6|25.02|24.66|24.96|24.6|61
1603283700000|2020-10-21 12:35:00|24.97|24.61|24.99|24.63|25.02|24.66|24.97|24.61|57
1603284000000|2020-10-21 12:40:00|25|24.64|25.02|24.66|25.03|24.67|24.98|24.62|31
1603284300000|2020-10-21 12:45:00|25.01|24.65|25.04|24.68|25.04|24.68|24.99|24.63|60
1603284600000|2020-10-21 12:50:00|25.03|24.67|25.06|24.7|25.06|24.7|25.02|24.66|54
1603284900000|2020-10-21 12:55:00|25.05|24.69|25.04|24.68|25.07|24.71|25.04|24.68|72
1603285200000|2020-10-21 13:00:00|25.05|24.69|25.04|24.68|25.05|24.69|25|24.64|64
1603285500000|2020-10-21 13:05:00|25.03|24.67|25.07|24.71|25.09|24.73|25.03|24.67|35
1603285800000|2020-10-21 13:10:00|25.08|24.72|25.17|24.81|25.17|24.81|25.07|24.71|23
1603286100000|2020-10-21 13:15:00|25.16|24.8|25.11|24.75|25.17|24.81|25.1|24.74|38
1603286400000|2020-10-21 13:20:00|25.1|24.74|25.06|24.7|25.11|24.75|25.05|24.69|69
1603286700000|2020-10-21 13:25:00|25.07|24.71|25.11|24.75|25.12|24.76|25.06|24.7|37
1603287000000|2020-10-21 13:30:00|25.1|24.74|25.12|24.76|25.12|24.76|25.07|24.71|25
1603287300000|2020-10-21 13:35:00|25.13|24.77|25.17|24.81|25.18|24.82|25.12|24.76|35
1603287600000|2020-10-21 13:40:00|25.18|24.82|25.23|24.87|25.23|24.87|25.14|24.78|61
1603287900000|2020-10-21 13:45:00|25.24|24.88|25.37|25.01|25.39|25.03|25.24|24.88|148
1603288200000|2020-10-21 13:50:00|25.38|25.02|25.3|24.94|25.39|25.03|25.29|24.93|73
1603288500000|2020-10-21 13:55:00|25.31|24.95|25.36|25|25.37|25.01|25.29|24.93|67
1603288800000|2020-10-21 14:00:00|25.37|25.01|25.32|24.96|25.37|25.01|25.28|24.92|78
1603289100000|2020-10-21 14:05:00|25.31|24.95|25.32|24.96|25.33|24.97|25.3|24.94|48
1603289400000|2020-10-21 14:10:00|25.33|24.97|25.34|24.98|25.34|24.98|25.31|24.95|60
1603289700000|2020-10-21 14:15:00|25.35|24.99|25.44|25.08|25.46|25.1|25.34|24.98|69
1603290000000|2020-10-21 14:20:00|25.45|25.09|25.42|25.06|25.51|25.15|25.37|25.01|231
1603290300000|2020-10-21 14:25:00|25.41|25.05|25.43|25.07|25.49|25.13|25.39|25.03|118
1603290600000|2020-10-21 14:30:00|25.44|25.08|25.47|25.11|25.48|25.12|25.43|25.07|81
1603290900000|2020-10-21 14:35:00|25.46|25.1|25.44|25.08|25.51|25.15|25.41|25.05|93
1603291200000|2020-10-21 14:40:00|25.43|25.07|25.45|25.09|25.46|25.1|25.41|25.05|59
1603291500000|2020-10-21 14:45:00|25.46|25.1|25.43|25.07|25.49|25.13|25.43|25.07|60
1603291800000|2020-10-21 14:50:00|25.44|25.08|25.46|25.1|25.48|25.12|25.44|25.08|25
1603292100000|2020-10-21 14:55:00|25.45|25.09|25.5|25.14|25.5|25.14|25.45|25.09|28
1603292400000|2020-10-21 15:00:00|25.49|25.13|25.45|25.09|25.5|25.14|25.45|25.09|37
1603292700000|2020-10-21 15:05:00|25.44|25.08|25.44|25.08|25.45|25.09|25.43|25.07|89
1603293000000|2020-10-21 15:10:00|25.43|25.07|25.42|25.06|25.45|25.09|25.42|25.06|42
1603293300000|2020-10-21 15:15:00|25.43|25.07|25.44|25.08|25.46|25.1|25.42|25.06|18
1603293600000|2020-10-21 15:20:00|25.43|25.07|25.37|25.01|25.44|25.08|25.33|24.97|76
1603293900000|2020-10-21 15:25:00|25.36|25|25.36|25|25.4|25.04|25.36|25|53
1603294200000|2020-10-21 15:30:00|25.37|25.01|25.4|25.04|25.41|25.05|25.37|25.01|44
1603294500000|2020-10-21 15:35:00|25.39|25.03|25.43|25.07|25.44|25.08|25.39|25.03|24
1603294800000|2020-10-21 15:40:00|25.42|25.06|25.43|25.07|25.43|25.07|25.41|25.05|22
1603295100000|2020-10-21 15:45:00|25.44|25.08|25.44|25.08|25.44|25.08|25.43|25.07|5
1603295400000|2020-10-21 15:50:00|25.43|25.07|25.42|25.06|25.44|25.08|25.42|25.06|10
1603295700000|2020-10-21 15:55:00|25.43|25.07|25.44|25.08|25.44|25.08|25.42|25.06|14
1603296000000|2020-10-21 16:00:00|25.45|25.09|25.56|25.2|25.6|25.24|25.45|25.09|59
1603296300000|2020-10-21 16:05:00|25.57|25.21|25.59|25.23|25.6|25.24|25.55|25.19|124
1603296600000|2020-10-21 16:10:00|25.6|25.24|25.56|25.2|25.6|25.24|25.5|25.14|53
1603296900000|2020-10-21 16:15:00|25.57|25.21|25.6|25.24|25.61|25.25|25.55|25.19|34
1603297200000|2020-10-21 16:20:00|25.61|25.25|25.66|25.3|25.69|25.33|25.61|25.25|63
1603297500000|2020-10-21 16:25:00|25.65|25.29|25.65|25.29|25.72|25.36|25.62|25.26|66
1603297800000|2020-10-21 16:30:00|25.66|25.3|25.74|25.38|25.75|25.39|25.66|25.3|39
1603298100000|2020-10-21 16:35:00|25.75|25.39|25.73|25.37|25.77|25.41|25.72|25.36|45
1603298400000|2020-10-21 16:40:00|25.72|25.36|25.64|25.28|25.74|25.38|25.63|25.27|71
1603298700000|2020-10-21 16:45:00|25.65|25.29|25.58|25.22|25.65|25.29|25.53|25.17|77
1603299000000|2020-10-21 16:50:00|25.57|25.21|25.58|25.22|25.62|25.26|25.55|25.19|39
1603299300000|2020-10-21 16:55:00|25.57|25.21|25.56|25.2|25.58|25.22|25.55|25.19|40
1603299600000|2020-10-21 17:00:00|25.55|25.19|25.57|25.21|25.57|25.21|25.53|25.17|27
1603299900000|2020-10-21 17:05:00|25.56|25.2|25.56|25.2|25.58|25.22|25.54|25.18|73
1603300200000|2020-10-21 17:10:00|25.55|25.19|25.62|25.26|25.67|25.31|25.54|25.18|127
1603300500000|2020-10-21 17:15:00|25.63|25.27|25.63|25.27|25.65|25.29|25.58|25.22|87
1603300800000|2020-10-21 17:20:00|25.64|25.28|25.6|25.24|25.64|25.28|25.6|25.24|42
1603301100000|2020-10-21 17:25:00|25.61|25.25|25.57|25.21|25.61|25.25|25.56|25.2|47
1603301400000|2020-10-21 17:30:00|25.58|25.22|25.6|25.24|25.6|25.24|25.57|25.21|41
1603301700000|2020-10-21 17:35:00|25.61|25.25|25.56|25.2|25.61|25.25|25.56|25.2|32
1603302000000|2020-10-21 17:40:00|25.57|25.21|25.43|25.07|25.57|25.21|25.4|25.04|112
1603302300000|2020-10-21 17:45:00|25.42|25.06|25.46|25.1|25.47|25.11|25.41|25.05|68
1603302600000|2020-10-21 17:50:00|25.47|25.11|25.46|25.1|25.47|25.11|25.45|25.09|34
1603302900000|2020-10-21 17:55:00|25.45|25.09|25.42|25.06|25.46|25.1|25.42|25.06|43
1603303200000|2020-10-21 18:00:00|25.43|25.07|25.45|25.09|25.46|25.1|25.43|25.07|19
1603303500000|2020-10-21 18:05:00|25.44|25.08|25.46|25.1|25.46|25.1|25.44|25.08|71
1603303800000|2020-10-21 18:10:00|25.47|25.11|25.49|25.13|25.49|25.13|25.47|25.11|19
1603304100000|2020-10-21 18:15:00|25.5|25.14|25.42|25.06|25.5|25.14|25.42|25.06|61
1603304400000|2020-10-21 18:20:00|25.43|25.07|25.41|25.05|25.44|25.08|25.4|25.04|19
1603304700000|2020-10-21 18:25:00|25.4|25.04|25.47|25.11|25.47|25.11|25.4|25.04|87
1603305000000|2020-10-21 18:30:00|25.46|25.1|25.47|25.11|25.47|25.11|25.43|25.07|38
1603305300000|2020-10-21 18:35:00|25.48|25.12|25.46|25.1|25.48|25.12|25.45|25.09|31
1603305600000|2020-10-21 18:40:00|25.45|25.09|25.48|25.12|25.49|25.13|25.45|25.09|57
1603305900000|2020-10-21 18:45:00|25.49|25.13|25.51|25.15|25.54|25.18|25.48|25.12|62
1603306200000|2020-10-21 18:50:00|25.5|25.14|25.49|25.13|25.5|25.14|25.48|25.12|28
1603306500000|2020-10-21 18:55:00|25.48|25.12|25.46|25.1|25.49|25.13|25.44|25.08|40
1603306800000|2020-10-21 19:00:00|25.47|25.11|25.42|25.06|25.48|25.12|25.42|25.06|40
1603307100000|2020-10-21 19:05:00|25.43|25.07|25.4|25.04|25.43|25.07|25.37|25.01|44
1603307400000|2020-10-21 19:10:00|25.41|25.05|25.39|25.03|25.41|25.05|25.38|25.02|17
1603307700000|2020-10-21 19:15:00|25.38|25.02|25.39|25.03|25.4|25.04|25.37|25.01|42
1603308000000|2020-10-21 19:20:00|25.4|25.04|25.4|25.04|25.41|25.05|25.38|25.02|31
1603308300000|2020-10-21 19:25:00|25.41|25.05|25.41|25.05|25.42|25.06|25.4|25.04|29
1603308600000|2020-10-21 19:30:00|25.4|25.04|25.43|25.07|25.44|25.08|25.4|25.04|28
1603308900000|2020-10-21 19:35:00|25.44|25.08|25.44|25.08|25.45|25.09|25.43|25.07|19
1603309200000|2020-10-21 19:40:00|25.43|25.07|25.44|25.08|25.45|25.09|25.43|25.07|16
1603309500000|2020-10-21 19:45:00|25.43|25.07|25.34|24.98|25.43|25.07|25.34|24.98|150
1603309800000|2020-10-21 19:50:00|25.35|24.99|25.33|24.97|25.36|25|25.33|24.97|55
1603310100000|2020-10-21 19:55:00|25.32|24.96|25.32|24.96|25.34|24.98|25.31|24.95|43
1603310400000|2020-10-21 20:00:00|25.33|24.97|25.33|24.97|25.35|24.99|25.32|24.96|17
1603310700000|2020-10-21 20:05:00|25.34|24.98|25.35|24.99|25.36|25|25.34|24.98|14
1603311000000|2020-10-21 20:10:00|25.36|25|25.37|25.01|25.37|25.01|25.35|24.99|9
1603311300000|2020-10-21 20:15:00|25.38|25.02|25.39|25.03|25.39|25.03|25.37|25.01|6
1603311600000|2020-10-21 20:20:00|25.4|25.04|25.42|25.06|25.42|25.06|25.4|25.04|23
1603311900000|2020-10-21 20:25:00|25.41|25.05|25.41|25.05|25.42|25.06|25.39|25.03|39
1603312200000|2020-10-21 20:30:00|25.4|25.04|25.39|25.03|25.41|25.05|25.38|25.02|18
1603312500000|2020-10-21 20:35:00|25.38|25.02|25.4|25.04|25.4|25.04|25.36|25|19
1603312800000|2020-10-21 20:40:00|25.39|25.03|25.36|25|25.4|25.04|25.35|24.99|30
1603313100000|2020-10-21 20:45:00|25.37|25.01|25.38|25.02|25.39|25.03|25.35|24.99|18
1603313400000|2020-10-21 20:50:00|25.39|25.03|25.4|25.04|25.4|25.04|25.37|25.01|26
1603313700000|2020-10-21 20:55:00|25.41|25.05|25.39|25.03|25.44|25.08|25.39|25.03|25
1603314000000|2020-10-21 21:00:00|25.4|25.04|25.38|25.02|25.4|25.04|25.36|25|23
1603314300000|2020-10-21 21:05:00|25.37|25.01|25.37|25.01|25.39|25.03|25.36|25|21
1603314600000|2020-10-21 21:10:00|25.38|25.02|25.36|25|25.38|25.02|25.36|25|15
1603314900000|2020-10-21 21:15:00|25.37|25.01|25.38|25.02|25.39|25.03|25.37|25.01|12
1603315200000|2020-10-21 21:20:00|25.39|25.03|25.47|25.11|25.47|25.11|25.38|25.02|72
1603315500000|2020-10-21 21:25:00|25.48|25.12|25.47|25.11|25.51|25.15|25.46|25.1|74
1603315800000|2020-10-21 21:30:00|25.48|25.12|25.49|25.13|25.5|25.14|25.46|25.1|50
1603316100000|2020-10-21 21:35:00|25.5|25.14|25.53|25.17|25.53|25.17|25.5|25.14|22
1603316400000|2020-10-21 21:40:00|25.54|25.18|25.57|25.21|25.58|25.22|25.51|25.15|34
1603316700000|2020-10-21 21:45:00|25.56|25.2|25.55|25.19|25.57|25.21|25.52|25.16|50
1603317000000|2020-10-21 21:50:00|25.54|25.18|25.53|25.17|25.55|25.19|25.52|25.16|40
1603317300000|2020-10-21 21:55:00|25.54|25.18|25.55|25.19|25.57|25.21|25.52|25.16|34
1603317600000|2020-10-21 22:00:00|25.53|25.17|25.53|25.17|25.54|25.18|25.5|25.14|31
1603317900000|2020-10-21 22:05:00|25.54|25.18|25.55|25.19|25.57|25.21|25.52|25.16|48
1603318200000|2020-10-21 22:10:00|25.54|25.18|25.52|25.16|25.59|25.23|25.52|25.16|81
1603318500000|2020-10-21 22:15:00|25.53|25.17|25.54|25.18|25.56|25.2|25.5|25.14|86
1603318800000|2020-10-21 22:20:00|25.53|25.17|25.51|25.15|25.56|25.2|25.51|25.15|69
1603319100000|2020-10-21 22:25:00|25.52|25.16|25.55|25.19|25.57|25.21|25.51|25.15|42
1603319400000|2020-10-21 22:30:00|25.54|25.18|25.52|25.16|25.56|25.2|25.52|25.16|67
1603319700000|2020-10-21 22:35:00|25.51|25.15|25.54|25.18|25.57|25.21|25.51|25.15|78
1603320000000|2020-10-21 22:40:00|25.55|25.19|25.56|25.2|25.59|25.23|25.54|25.18|40
1603320300000|2020-10-21 22:45:00|25.55|25.19|25.51|25.15|25.57|25.21|25.51|25.15|51
1603320600000|2020-10-21 22:50:00|25.52|25.16|25.51|25.15|25.55|25.19|25.51|25.15|34
1603320900000|2020-10-21 22:55:00|25.5|25.14|25.62|25.26|25.63|25.27|25.49|25.13|102
1603321200000|2020-10-21 23:00:00|25.61|25.25|25.5|25.14|25.63|25.27|25.44|25.08|194
1603321500000|2020-10-21 23:05:00|25.51|25.15|25.39|25.03|25.51|25.15|25.32|24.96|319
1603321800000|2020-10-21 23:10:00|25.38|25.02|25.34|24.98|25.43|25.07|25.32|24.96|117
1603322100000|2020-10-21 23:15:00|25.33|24.97|25.3|24.94|25.35|24.99|25.29|24.93|110
1603322400000|2020-10-21 23:20:00|25.31|24.95|25.35|24.99|25.35|24.99|25.24|24.88|80
1603322700000|2020-10-21 23:25:00|25.34|24.98|25.35|24.99|25.38|25.02|25.32|24.96|55
1603323000000|2020-10-21 23:30:00|25.36|25|25.35|24.99|25.37|25.01|25.34|24.98|80
1603323300000|2020-10-21 23:35:00|25.34|24.98|25.33|24.97|25.38|25.02|25.33|24.97|58
1603323600000|2020-10-21 23:40:00|25.34|24.98|25.33|24.97|25.36|25|25.31|24.95|69
1603323900000|2020-10-21 23:45:00|25.32|24.96|25.33|24.97|25.34|24.98|25.28|24.92|82
1603324200000|2020-10-21 23:50:00|25.32|24.96|25.34|24.98|25.35|24.99|25.3|24.94|53
1603324500000|2020-10-21 23:55:00|25.35|24.99|25.31|24.95|25.35|24.99|25.31|24.95|49
1603324800000|2020-10-22 00:00:00|25.32|24.96|25.59|25.23|25.61|25.25|25.3|24.94|87
1603325100000|2020-10-22 00:05:00|25.58|25.22|25.48|25.12|25.59|25.23|25.47|25.11|88
1603325400000|2020-10-22 00:10:00|25.49|25.13|25.51|25.15|25.53|25.17|25.47|25.11|39
1603325700000|2020-10-22 00:15:00|25.5|25.14|25.52|25.16|25.53|25.17|25.49|25.13|53
1603326000000|2020-10-22 00:20:00|25.51|25.15|25.53|25.17|25.55|25.19|25.5|25.14|55
1603326300000|2020-10-22 00:25:00|25.52|25.16|25.46|25.1|25.53|25.17|25.46|25.1|46
1603326600000|2020-10-22 00:30:00|25.47|25.11|25.5|25.14|25.51|25.15|25.46|25.1|42
1603326900000|2020-10-22 00:35:00|25.49|25.13|25.52|25.16|25.52|25.16|25.48|25.12|58
1603327200000|2020-10-22 00:40:00|25.51|25.15|25.57|25.21|25.59|25.23|25.5|25.14|33
1603327500000|2020-10-22 00:45:00|25.56|25.2|25.69|25.33|25.7|25.34|25.56|25.2|52
1603327800000|2020-10-22 00:50:00|25.68|25.32|25.68|25.32|25.69|25.33|25.62|25.26|49
1603328100000|2020-10-22 00:55:00|25.67|25.31|25.68|25.32|25.72|25.36|25.62|25.26|53
1603328400000|2020-10-22 01:00:00|25.67|25.31|25.69|25.33|25.69|25.33|25.6|25.24|56
1603328700000|2020-10-22 01:05:00|25.68|25.32|25.64|25.28|25.69|25.33|25.6|25.24|70
1603329000000|2020-10-22 01:10:00|25.65|25.29|25.65|25.29|25.65|25.29|25.63|25.27|37
1603329300000|2020-10-22 01:15:00|25.64|25.28|25.72|25.36|25.72|25.36|25.64|25.28|45
1603329600000|2020-10-22 01:20:00|25.71|25.35|25.78|25.42|25.78|25.42|25.71|25.35|34
1603329900000|2020-10-22 01:25:00|25.77|25.41|25.83|25.47|25.85|25.49|25.76|25.4|69
1603330200000|2020-10-22 01:30:00|25.84|25.48|25.89|25.53|25.89|25.53|25.84|25.48|67
1603330500000|2020-10-22 01:35:00|25.9|25.54|25.91|25.55|25.93|25.57|25.88|25.52|72
1603330800000|2020-10-22 01:40:00|25.92|25.56|25.91|25.55|25.92|25.56|25.9|25.54|42
1603331100000|2020-10-22 01:45:00|25.92|25.56|25.9|25.54|25.92|25.56|25.9|25.54|5
1603331400000|2020-10-22 01:50:00|25.91|25.55|25.96|25.6|25.96|25.6|25.9|25.54|12
1603331700000|2020-10-22 01:55:00|25.97|25.61|25.88|25.52|25.98|25.62|25.87|25.51|56
1603332000000|2020-10-22 02:00:00|25.87|25.51|25.81|25.45|25.88|25.52|25.8|25.44|59
1603332300000|2020-10-22 02:05:00|25.8|25.44|25.73|25.37|25.81|25.45|25.73|25.37|30
1603332600000|2020-10-22 02:10:00|25.72|25.36|25.76|25.4|25.78|25.42|25.7|25.34|60
1603332900000|2020-10-22 02:15:00|25.77|25.41|25.76|25.4|25.79|25.43|25.73|25.37|35
1603333200000|2020-10-22 02:20:00|25.77|25.41|25.74|25.38|25.77|25.41|25.71|25.35|40
1603333500000|2020-10-22 02:25:00|25.75|25.39|25.68|25.32|25.77|25.41|25.68|25.32|66
1603333800000|2020-10-22 02:30:00|25.69|25.33|25.74|25.38|25.75|25.39|25.69|25.33|32
1603334100000|2020-10-22 02:35:00|25.73|25.37|25.83|25.47|25.83|25.47|25.73|25.37|39
1603334400000|2020-10-22 02:40:00|25.82|25.46|25.81|25.45|25.82|25.46|25.78|25.42|32
1603334700000|2020-10-22 02:45:00|25.8|25.44|25.79|25.43|25.81|25.45|25.79|25.43|6
1603335000000|2020-10-22 02:50:00|25.78|25.42|25.8|25.44|25.81|25.45|25.77|25.41|21
1603335300000|2020-10-22 02:55:00|25.82|25.46|25.84|25.48|25.84|25.48|25.81|25.45|17
1603335600000|2020-10-22 03:00:00|25.83|25.47|25.85|25.49|25.86|25.5|25.83|25.47|13
1603335900000|2020-10-22 03:05:00|25.84|25.48|25.86|25.5|25.88|25.52|25.84|25.48|43
1603336200000|2020-10-22 03:10:00|25.87|25.51|25.83|25.47|25.88|25.52|25.83|25.47|34
1603336500000|2020-10-22 03:15:00|25.84|25.48|25.86|25.5|25.88|25.52|25.82|25.46|77
1603336800000|2020-10-22 03:20:00|25.85|25.49|25.87|25.51|25.89|25.53|25.85|25.49|33
1603337100000|2020-10-22 03:25:00|25.88|25.52|25.8|25.44|25.88|25.52|25.78|25.42|61
1603337400000|2020-10-22 03:30:00|25.79|25.43|25.79|25.43|25.82|25.46|25.79|25.43|39
1603337700000|2020-10-22 03:35:00|25.8|25.44|25.78|25.42|25.82|25.46|25.76|25.4|39
1603338000000|2020-10-22 03:40:00|25.79|25.43|25.8|25.44|25.83|25.47|25.79|25.43|24
1603338300000|2020-10-22 03:45:00|25.79|25.43|25.8|25.44|25.81|25.45|25.78|25.42|14
1603338600000|2020-10-22 03:50:00|25.79|25.43|25.82|25.46|25.83|25.47|25.79|25.43|14
1603338900000|2020-10-22 03:55:00|25.81|25.45|25.75|25.39|25.81|25.45|25.75|25.39|31
1603339200000|2020-10-22 04:00:00|25.74|25.38|25.75|25.39|25.75|25.39|25.7|25.34|46
1603339500000|2020-10-22 04:05:00|25.74|25.38|25.75|25.39|25.76|25.4|25.72|25.36|18
1603339800000|2020-10-22 04:10:00|25.74|25.38|25.72|25.36|25.74|25.38|25.71|25.35|17
1603340100000|2020-10-22 04:15:00|25.73|25.37|25.76|25.4|25.76|25.4|25.72|25.36|28
1603340400000|2020-10-22 04:20:00|25.77|25.41|25.73|25.37|25.77|25.41|25.73|25.37|19
1603340700000|2020-10-22 04:25:00|25.72|25.36|25.69|25.33|25.73|25.37|25.69|25.33|16
1603341000000|2020-10-22 04:30:00|25.7|25.34|25.65|25.29|25.7|25.34|25.65|25.29|36
1603341300000|2020-10-22 04:35:00|25.64|25.28|25.63|25.27|25.66|25.3|25.6|25.24|36
1603341600000|2020-10-22 04:40:00|25.64|25.28|25.64|25.28|25.64|25.28|25.61|25.25|29
1603341900000|2020-10-22 04:45:00|25.63|25.27|25.69|25.33|25.69|25.33|25.63|25.27|19
1603342200000|2020-10-22 04:50:00|25.68|25.32|25.72|25.36|25.74|25.38|25.68|25.32|26
1603342500000|2020-10-22 04:55:00|25.73|25.37|25.72|25.36|25.73|25.37|25.72|25.36|28
1603342800000|2020-10-22 05:00:00|25.71|25.35|25.65|25.29|25.72|25.36|25.65|25.29|31
1603343100000|2020-10-22 05:05:00|25.66|25.3|25.66|25.3|25.67|25.31|25.65|25.29|17
1603343400000|2020-10-22 05:10:00|25.67|25.31|25.68|25.32|25.68|25.32|25.65|25.29|18
1603343700000|2020-10-22 05:15:00|25.69|25.33|25.72|25.36|25.72|25.36|25.68|25.32|16
1603344000000|2020-10-22 05:20:00|25.73|25.37|25.74|25.38|25.74|25.38|25.71|25.35|22
1603344300000|2020-10-22 05:25:00|25.73|25.37|25.74|25.38|25.74|25.38|25.72|25.36|10
1603344600000|2020-10-22 05:30:00|25.73|25.37|25.75|25.39|25.76|25.4|25.73|25.37|23
1603344900000|2020-10-22 05:35:00|25.76|25.4|25.76|25.4|25.77|25.41|25.75|25.39|15
1603345200000|2020-10-22 05:40:00|25.77|25.41|25.75|25.39|25.77|25.41|25.71|25.35|25
1603345500000|2020-10-22 05:45:00|25.76|25.4|25.78|25.42|25.8|25.44|25.75|25.39|45
1603345800000|2020-10-22 05:50:00|25.77|25.41|25.77|25.41|25.79|25.43|25.75|25.39|45
1603346100000|2020-10-22 05:55:00|25.78|25.42|25.77|25.41|25.79|25.43|25.77|25.41|32
1603346400000|2020-10-22 06:00:00|25.78|25.42|25.84|25.48|25.86|25.5|25.78|25.42|60
1603346700000|2020-10-22 06:05:00|25.83|25.47|25.85|25.49|25.86|25.5|25.83|25.47|7
1603347000000|2020-10-22 06:10:00|25.86|25.5|25.86|25.5|25.86|25.5|25.85|25.49|23
1603347300000|2020-10-22 06:15:00|25.85|25.49|25.87|25.51|25.87|25.51|25.85|25.49|29
1603347600000|2020-10-22 06:20:00|25.86|25.5|25.89|25.53|25.9|25.54|25.86|25.5|20
1603347900000|2020-10-22 06:25:00|25.88|25.52|25.91|25.55|25.91|25.55|25.88|25.52|32
1603348200000|2020-10-22 06:30:00|25.9|25.54|25.87|25.51|25.91|25.55|25.87|25.51|34
1603348500000|2020-10-22 06:35:00|25.88|25.52|25.85|25.49|25.88|25.52|25.84|25.48|19
1603348800000|2020-10-22 06:40:00|25.84|25.48|25.86|25.5|25.86|25.5|25.82|25.46|19
1603349100000|2020-10-22 06:45:00|25.85|25.49|25.86|25.5|25.87|25.51|25.84|25.48|24
1603349400000|2020-10-22 06:50:00|25.85|25.49|25.8|25.44|25.86|25.5|25.8|25.44|22
1603349700000|2020-10-22 06:55:00|25.79|25.43|25.82|25.46|25.82|25.46|25.79|25.43|14
1603350000000|2020-10-22 07:00:00|25.81|25.45|25.77|25.41|25.82|25.46|25.76|25.4|15
1603350300000|2020-10-22 07:05:00|25.76|25.4|25.76|25.4|25.78|25.42|25.74|25.38|25
1603350600000|2020-10-22 07:10:00|25.77|25.41|25.78|25.42|25.79|25.43|25.77|25.41|8
1603350900000|2020-10-22 07:15:00|25.77|25.41|25.73|25.37|25.78|25.42|25.73|25.37|37
1603351200000|2020-10-22 07:20:00|25.72|25.36|25.75|25.39|25.75|25.39|25.72|25.36|4
1603351500000|2020-10-22 07:25:00|25.76|25.4|25.78|25.42|25.78|25.42|25.76|25.4|3
1603351800000|2020-10-22 07:30:00|25.77|25.41|25.8|25.44|25.8|25.44|25.75|25.39|22
1603352100000|2020-10-22 07:35:00|25.79|25.43|25.81|25.45|25.81|25.45|25.79|25.43|9
1603352400000|2020-10-22 07:40:00|25.8|25.44|25.82|25.46|25.82|25.46|25.79|25.43|17
1603352700000|2020-10-22 07:45:00|25.81|25.45|25.8|25.44|25.82|25.46|25.78|25.42|12
1603353000000|2020-10-22 07:50:00|25.79|25.43|25.84|25.48|25.84|25.48|25.79|25.43|10
1603353300000|2020-10-22 07:55:00|25.85|25.49|25.91|25.55|25.92|25.56|25.84|25.48|22
1603353600000|2020-10-22 08:00:00|25.92|25.56|26.04|25.68|26.06|25.7|25.91|25.55|61
1603353900000|2020-10-22 08:05:00|26.03|25.67|26.03|25.67|26.05|25.69|26.02|25.66|43
1603354200000|2020-10-22 08:10:00|26.02|25.66|26.06|25.7|26.07|25.71|26.02|25.66|15
1603354500000|2020-10-22 08:15:00|26.07|25.71|26.01|25.65|26.13|25.77|25.98|25.62|55
1603354800000|2020-10-22 08:20:00|26|25.64|26.01|25.65|26.05|25.69|26|25.64|34
1603355100000|2020-10-22 08:25:00|26.02|25.66|26|25.64|26.02|25.66|25.96|25.6|57
1603355400000|2020-10-22 08:30:00|25.99|25.63|25.99|25.63|26|25.64|25.96|25.6|48
1603355700000|2020-10-22 08:35:00|25.98|25.62|25.99|25.63|26|25.64|25.98|25.62|18
1603356000000|2020-10-22 08:40:00|26|25.64|26.05|25.69|26.06|25.7|25.99|25.63|18
1603356300000|2020-10-22 08:45:00|26.04|25.68|26.1|25.74|26.1|25.74|26.01|25.65|47
1603356600000|2020-10-22 08:50:00|26.09|25.73|26.08|25.72|26.11|25.75|26.08|25.72|18
1603356900000|2020-10-22 08:55:00|26.09|25.73|26.1|25.74|26.13|25.77|26.08|25.72|22
1603357200000|2020-10-22 09:00:00|26.09|25.73|26.03|25.67|26.15|25.79|25.98|25.62|111
1603357500000|2020-10-22 09:05:00|26.01|25.65|25.99|25.63|26.04|25.68|25.94|25.58|130
1603357800000|2020-10-22 09:10:00|25.98|25.62|25.96|25.6|25.98|25.62|25.91|25.55|36
1603358100000|2020-10-22 09:15:00|25.95|25.59|26|25.64|26.01|25.65|25.94|25.58|22
1603358400000|2020-10-22 09:20:00|26.01|25.65|26.06|25.7|26.07|25.71|26.01|25.65|62
1603358700000|2020-10-22 09:25:00|26.07|25.71|26.07|25.71|26.07|25.71|26.05|25.69|21
1603359000000|2020-10-22 09:30:00|26.06|25.7|26.04|25.68|26.07|25.71|26.04|25.68|23
1603359300000|2020-10-22 09:35:00|26.03|25.67|26.06|25.7|26.06|25.7|26.01|25.65|31
1603359600000|2020-10-22 09:40:00|26.07|25.71|26.05|25.69|26.07|25.71|26.04|25.68|19
1603359900000|2020-10-22 09:45:00|26.06|25.7|26.01|25.65|26.07|25.71|26.01|25.65|48
1603360200000|2020-10-22 09:50:00|26|25.64|26.01|25.65|26.02|25.66|26|25.64|18
1603360500000|2020-10-22 09:55:00|26.02|25.66|26.05|25.69|26.06|25.7|26.02|25.66|14
1603360800000|2020-10-22 10:00:00|26.04|25.68|26.02|25.66|26.04|25.68|25.99|25.63|21
1603361100000|2020-10-22 10:05:00|26.03|25.67|26.02|25.66|26.04|25.68|26.01|25.65|16
1603361400000|2020-10-22 10:10:00|26.03|25.67|26.04|25.68|26.08|25.72|26.02|25.66|34
1603361700000|2020-10-22 10:15:00|26.05|25.69|26.11|25.75|26.11|25.75|26.05|25.69|47
1603362000000|2020-10-22 10:20:00|26.1|25.74|26.24|25.88|26.28|25.92|26.1|25.74|80
1603362300000|2020-10-22 10:25:00|26.25|25.89|26.23|25.87|26.3|25.94|26.22|25.86|91
1603362600000|2020-10-22 10:30:00|26.24|25.88|26.2|25.84|26.28|25.92|26.17|25.81|114
1603362900000|2020-10-22 10:35:00|26.21|25.85|26.25|25.89|26.27|25.91|26.2|25.84|39
1603363200000|2020-10-22 10:40:00|26.24|25.88|26.29|25.93|26.3|25.94|26.2|25.84|58
1603363500000|2020-10-22 10:45:00|26.28|25.92|26.28|25.92|26.3|25.94|26.24|25.88|64
1603363800000|2020-10-22 10:50:00|26.29|25.93|26.33|25.97|26.33|25.97|26.29|25.93|29
1603364100000|2020-10-22 10:55:00|26.32|25.96|26.3|25.94|26.34|25.98|26.26|25.9|37
1603364400000|2020-10-22 11:00:00|26.31|25.95|26.3|25.94|26.34|25.98|26.28|25.92|50
1603364700000|2020-10-22 11:05:00|26.31|25.95|26.19|25.83|26.34|25.98|26.19|25.83|91
1603365000000|2020-10-22 11:10:00|26.2|25.84|26.28|25.92|26.3|25.94|26.2|25.84|49
1603365300000|2020-10-22 11:15:00|26.29|25.93|26.34|25.98|26.34|25.98|26.27|25.91|38
1603365600000|2020-10-22 11:20:00|26.33|25.97|26.33|25.97|26.33|25.97|26.27|25.91|37
1603365900000|2020-10-22 11:25:00|26.34|25.98|26.38|26.02|26.38|26.02|26.31|25.95|35
1603366200000|2020-10-22 11:30:00|26.37|26.01|26.34|25.98|26.38|26.02|26.32|25.96|41
1603366500000|2020-10-22 11:35:00|26.33|25.97|26.25|25.89|26.34|25.98|26.25|25.89|50
1603366800000|2020-10-22 11:40:00|26.26|25.9|26.29|25.93|26.29|25.93|26.25|25.89|40
1603367100000|2020-10-22 11:45:00|26.3|25.94|26.33|25.97|26.35|25.99|26.3|25.94|34
1603367400000|2020-10-22 11:50:00|26.32|25.96|26.34|25.98|26.34|25.98|26.28|25.92|33
1603367700000|2020-10-22 11:55:00|26.35|25.99|26.35|25.99|26.37|26.01|26.33|25.97|39
1603368000000|2020-10-22 12:00:00|26.36|26|26.31|25.95|26.36|26|26.3|25.94|24
1603368300000|2020-10-22 12:05:00|26.3|25.94|26.27|25.91|26.31|25.95|26.26|25.9|47
1603368600000|2020-10-22 12:10:00|26.26|25.9|26.32|25.96|26.32|25.96|26.25|25.89|38
1603368900000|2020-10-22 12:15:00|26.31|25.95|26.27|25.91|26.32|25.96|26.27|25.91|27
1603369200000|2020-10-22 12:20:00|26.26|25.9|26.28|25.92|26.3|25.94|26.24|25.88|21
1603369500000|2020-10-22 12:25:00|26.27|25.91|26.16|25.8|26.28|25.92|26.14|25.78|81
1603369800000|2020-10-22 12:30:00|26.17|25.81|26.07|25.71|26.18|25.82|26.04|25.68|106
1603370100000|2020-10-22 12:35:00|26.06|25.7|26.04|25.68|26.08|25.72|26|25.64|57
1603370400000|2020-10-22 12:40:00|26.05|25.69|26.11|25.75|26.11|25.75|26.05|25.69|36
1603370700000|2020-10-22 12:45:00|26.12|25.76|26.21|25.85|26.22|25.86|26.1|25.74|72
1603371000000|2020-10-22 12:50:00|26.22|25.86|26.23|25.87|26.26|25.9|26.19|25.83|54
1603371300000|2020-10-22 12:55:00|26.22|25.86|26.16|25.8|26.23|25.87|26.14|25.78|36
1603371600000|2020-10-22 13:00:00|26.17|25.81|26.25|25.89|26.25|25.89|26.16|25.8|39
1603371900000|2020-10-22 13:05:00|26.26|25.9|26.31|25.95|26.31|25.95|26.25|25.89|17
1603372200000|2020-10-22 13:10:00|26.3|25.94|26.31|25.95|26.31|25.95|26.3|25.94|10
1603372500000|2020-10-22 13:15:00|26.3|25.94|26.28|25.92|26.31|25.95|26.27|25.91|37
1603372800000|2020-10-22 13:20:00|26.27|25.91|26.27|25.91|26.27|25.91|26.26|25.9|13
1603373100000|2020-10-22 13:25:00|26.28|25.92|26.29|25.93|26.29|25.93|26.28|25.92|4
1603373400000|2020-10-22 13:30:00|26.3|25.94|26.31|25.95|26.31|25.95|26.27|25.91|26
1603373700000|2020-10-22 13:35:00|26.32|25.96|26.34|25.98|26.38|26.02|26.31|25.95|38
1603374000000|2020-10-22 13:40:00|26.35|25.99|26.38|26.02|26.38|26.02|26.35|25.99|8
1603374300000|2020-10-22 13:45:00|26.39|26.03|26.36|26|26.39|26.03|26.34|25.98|46
1603374600000|2020-10-22 13:50:00|26.35|25.99|26.36|26|26.36|26|26.35|25.99|24
1603374900000|2020-10-22 13:55:00|26.35|25.99|26.34|25.98|26.36|26|26.33|25.97|66
1603375200000|2020-10-22 14:00:00|26.33|25.97|26.26|25.9|26.34|25.98|26.24|25.88|32
1603375500000|2020-10-22 14:05:00|26.27|25.91|26.22|25.86|26.27|25.91|26.17|25.81|44
1603375800000|2020-10-22 14:10:00|26.23|25.87|26.27|25.91|26.27|25.91|26.21|25.85|25
1603376100000|2020-10-22 14:15:00|26.26|25.9|26.32|25.96|26.32|25.96|26.26|25.9|25
1603376400000|2020-10-22 14:20:00|26.31|25.95|26.25|25.89|26.33|25.97|26.25|25.89|71
1603376700000|2020-10-22 14:25:00|26.24|25.88|26.22|25.86|26.24|25.88|26.18|25.82|33
1603377000000|2020-10-22 14:30:00|26.21|25.85|26.18|25.82|26.22|25.86|26.13|25.77|36
1603377300000|2020-10-22 14:35:00|26.19|25.83|26.19|25.83|26.2|25.84|26.18|25.82|143
1603377600000|2020-10-22 14:40:00|26.2|25.84|26.17|25.81|26.21|25.85|26.17|25.81|46
1603377900000|2020-10-22 14:45:00|26.18|25.82|26.21|25.85|26.23|25.87|26.17|25.81|34
1603378200000|2020-10-22 14:50:00|26.22|25.86|26.24|25.88|26.24|25.88|26.21|25.85|15
1603378500000|2020-10-22 14:55:00|26.25|25.89|26.29|25.93|26.29|25.93|26.24|25.88|16
1603378800000|2020-10-22 15:00:00|26.28|25.92|26.28|25.92|26.3|25.94|26.27|25.91|33
1603379100000|2020-10-22 15:05:00|26.27|25.91|26.25|25.89|26.28|25.92|26.23|25.87|31
1603379400000|2020-10-22 15:10:00|26.24|25.88|26.31|25.95|26.32|25.96|26.22|25.86|42
1603379700000|2020-10-22 15:15:00|26.3|25.94|26.23|25.87|26.3|25.94|26.22|25.86|31
1603380000000|2020-10-22 15:20:00|26.22|25.86|26.23|25.87|26.23|25.87|26.2|25.84|64
1603380300000|2020-10-22 15:25:00|26.22|25.86|26.25|25.89|26.25|25.89|26.2|25.84|33
1603380600000|2020-10-22 15:30:00|26.26|25.9|26.3|25.94|26.31|25.95|26.25|25.89|47
1603380900000|2020-10-22 15:35:00|26.29|25.93|26.3|25.94|26.32|25.96|26.28|25.92|12
1603381200000|2020-10-22 15:40:00|26.31|25.95|26.35|25.99|26.36|26|26.3|25.94|29
1603381500000|2020-10-22 15:45:00|26.36|26|26.34|25.98|26.38|26.02|26.33|25.97|25
1603381800000|2020-10-22 15:50:00|26.35|25.99|26.32|25.96|26.38|26.02|26.31|25.95|34
1603382100000|2020-10-22 15:55:00|26.33|25.97|26.36|26|26.37|26.01|26.33|25.97|34
1603382400000|2020-10-22 16:00:00|26.35|25.99|26.37|26.01|26.4|26.04|26.35|25.99|72
1603382700000|2020-10-22 16:05:00|26.38|26.02|26.36|26|26.38|26.02|26.34|25.98|33
1603383000000|2020-10-22 16:10:00|26.35|25.99|26.28|25.92|26.36|26|26.27|25.91|91
1603383300000|2020-10-22 16:15:00|26.29|25.93|26.3|25.94|26.35|25.99|26.28|25.92|45
1603383600000|2020-10-22 16:20:00|26.29|25.93|26.26|25.9|26.29|25.93|26.26|25.9|22
1603383900000|2020-10-22 16:25:00|26.27|25.91|26.28|25.92|26.29|25.93|26.25|25.89|22
1603384200000|2020-10-22 16:30:00|26.27|25.91|26.33|25.97|26.33|25.97|26.26|25.9|21
1603384500000|2020-10-22 16:35:00|26.34|25.98|26.32|25.96|26.36|26|26.3|25.94|33
1603384800000|2020-10-22 16:40:00|26.31|25.95|26.29|25.93|26.31|25.95|26.29|25.93|35
1603385100000|2020-10-22 16:45:00|26.3|25.94|26.34|25.98|26.35|25.99|26.29|25.93|41
1603385400000|2020-10-22 16:50:00|26.35|25.99|26.38|26.02|26.43|26.07|26.35|25.99|71
1603385700000|2020-10-22 16:55:00|26.39|26.03|26.44|26.08|26.45|26.09|26.38|26.02|47
1603386000000|2020-10-22 17:00:00|26.45|26.09|26.47|26.11|26.47|26.11|26.44|26.08|50
1603386300000|2020-10-22 17:05:00|26.46|26.1|26.47|26.11|26.48|26.12|26.43|26.07|42
1603386600000|2020-10-22 17:10:00|26.48|26.12|26.46|26.1|26.49|26.13|26.44|26.08|57
1603386900000|2020-10-22 17:15:00|26.47|26.11|26.45|26.09|26.47|26.11|26.44|26.08|51
1603387200000|2020-10-22 17:20:00|26.44|26.08|26.46|26.1|26.48|26.12|26.44|26.08|45
1603387500000|2020-10-22 17:25:00|26.47|26.11|26.37|26.01|26.47|26.11|26.36|26|63
1603387800000|2020-10-22 17:30:00|26.36|26|26.25|25.89|26.38|26.02|26.24|25.88|77
1603388100000|2020-10-22 17:35:00|26.26|25.9|26.3|25.94|26.32|25.96|26.25|25.89|72
1603388400000|2020-10-22 17:40:00|26.29|25.93|26.34|25.98|26.35|25.99|26.29|25.93|38
1603388700000|2020-10-22 17:45:00|26.35|25.99|26.34|25.98|26.37|26.01|26.33|25.97|24
1603389000000|2020-10-22 17:50:00|26.35|25.99|26.35|25.99|26.36|26|26.34|25.98|41
1603389300000|2020-10-22 17:55:00|26.34|25.98|26.34|25.98|26.36|26|26.33|25.97|31
1603389600000|2020-10-22 18:00:00|26.35|25.99|26.37|26.01|26.37|26.01|26.33|25.97|27
1603389900000|2020-10-22 18:05:00|26.36|26|26.36|26|26.38|26.02|26.35|25.99|13
1603390200000|2020-10-22 18:10:00|26.35|25.99|26.34|25.98|26.37|26.01|26.34|25.98|30
1603390500000|2020-10-22 18:15:00|26.35|25.99|26.33|25.97|26.36|26|26.33|25.97|11
1603390800000|2020-10-22 18:20:00|26.32|25.96|26.34|25.98|26.35|25.99|26.32|25.96|31
1603391100000|2020-10-22 18:25:00|26.35|25.99|26.3|25.94|26.35|25.99|26.29|25.93|40
1603391400000|2020-10-22 18:30:00|26.29|25.93|26.31|25.95|26.34|25.98|26.29|25.93|60
1603391700000|2020-10-22 18:35:00|26.3|25.94|26.29|25.93|26.31|25.95|26.28|25.92|34
1603392000000|2020-10-22 18:40:00|26.28|25.92|26.32|25.96|26.35|25.99|26.28|25.92|49
1603392300000|2020-10-22 18:45:00|26.33|25.97|26.32|25.96|26.34|25.98|26.32|25.96|40
1603392600000|2020-10-22 18:50:00|26.31|25.95|26.34|25.98|26.34|25.98|26.31|25.95|16
1603392900000|2020-10-22 18:55:00|26.35|25.99|26.41|26.05|26.42|26.06|26.33|25.97|29
1603393200000|2020-10-22 19:00:00|26.4|26.04|26.38|26.02|26.41|26.05|26.37|26.01|15
1603393500000|2020-10-22 19:05:00|26.37|26.01|26.39|26.03|26.4|26.04|26.37|26.01|9
1603393800000|2020-10-22 19:10:00|26.4|26.04|26.35|25.99|26.43|26.07|26.33|25.97|52
1603394100000|2020-10-22 19:15:00|26.36|26|26.41|26.05|26.43|26.07|26.35|25.99|38
1603394400000|2020-10-22 19:20:00|26.4|26.04|26.38|26.02|26.42|26.06|26.38|26.02|45
1603394700000|2020-10-22 19:25:00|26.39|26.03|26.43|26.07|26.43|26.07|26.37|26.01|33
1603395000000|2020-10-22 19:30:00|26.42|26.06|26.41|26.05|26.43|26.07|26.35|25.99|35
1603395300000|2020-10-22 19:35:00|26.42|26.06|26.36|26|26.44|26.08|26.35|25.99|37
1603395600000|2020-10-22 19:40:00|26.35|25.99|26.38|26.02|26.4|26.04|26.35|25.99|43
1603395900000|2020-10-22 19:45:00|26.39|26.03|26.34|25.98|26.39|26.03|26.31|25.95|34
1603396200000|2020-10-22 19:50:00|26.35|25.99|26.34|25.98|26.36|26|26.31|25.95|38
1603396500000|2020-10-22 19:55:00|26.33|25.97|26.3|25.94|26.33|25.97|26.29|25.93|12
1603396800000|2020-10-22 20:00:00|26.31|25.95|26.35|25.99|26.36|26|26.3|25.94|34
1603397100000|2020-10-22 20:05:00|26.36|26|26.36|26|26.38|26.02|26.34|25.98|37
1603397400000|2020-10-22 20:10:00|26.37|26.01|26.4|26.04|26.4|26.04|26.37|26.01|46
1603397700000|2020-10-22 20:15:00|26.39|26.03|26.41|26.05|26.42|26.06|26.39|26.03|29
1603398000000|2020-10-22 20:20:00|26.4|26.04|26.41|26.05|26.42|26.06|26.38|26.02|32
1603398300000|2020-10-22 20:25:00|26.4|26.04|26.44|26.08|26.45|26.09|26.39|26.03|82
1603398600000|2020-10-22 20:30:00|26.45|26.09|26.44|26.08|26.45|26.09|26.41|26.05|42
1603398900000|2020-10-22 20:35:00|26.45|26.09|26.46|26.1|26.47|26.11|26.45|26.09|12
1603399200000|2020-10-22 20:40:00|26.45|26.09|26.44|26.08|26.47|26.11|26.44|26.08|32
1603399500000|2020-10-22 20:45:00|26.45|26.09|26.41|26.05|26.45|26.09|26.4|26.04|49
1603399800000|2020-10-22 20:50:00|26.42|26.06|26.41|26.05|26.42|26.06|26.4|26.04|4
1603400100000|2020-10-22 20:55:00|26.4|26.04|26.4|26.04|26.41|26.05|26.38|26.02|23
1603400400000|2020-10-22 21:00:00|26.39|26.03|26.41|26.05|26.42|26.06|26.39|26.03|9
1603400700000|2020-10-22 21:05:00|26.4|26.04|26.39|26.03|26.41|26.05|26.39|26.03|4
1603401000000|2020-10-22 21:10:00|26.4|26.04|26.4|26.04|26.4|26.04|26.39|26.03|7
1603401300000|2020-10-22 21:15:00|26.41|26.05|26.42|26.06|26.42|26.06|26.4|26.04|8
1603401600000|2020-10-22 21:20:00|26.43|26.07|26.47|26.11|26.47|26.11|26.42|26.06|51
1603401900000|2020-10-22 21:25:00|26.46|26.1|26.49|26.13|26.49|26.13|26.46|26.1|20
1603402200000|2020-10-22 21:30:00|26.5|26.14|26.51|26.15|26.51|26.15|26.49|26.13|30
1603402500000|2020-10-22 21:35:00|26.5|26.14|26.46|26.1|26.51|26.15|26.46|26.1|19
1603402800000|2020-10-22 21:40:00|26.45|26.09|26.41|26.05|26.46|26.1|26.4|26.04|29
1603403100000|2020-10-22 21:45:00|26.4|26.04|26.33|25.97|26.41|26.05|26.29|25.93|90
1603403400000|2020-10-22 21:50:00|26.32|25.96|26.39|26.03|26.39|26.03|26.31|25.95|58
1603403700000|2020-10-22 21:55:00|26.38|26.02|26.44|26.08|26.48|26.12|26.38|26.02|51
1603404000000|2020-10-22 22:00:00|26.43|26.07|26.44|26.08|26.47|26.11|26.41|26.05|60
1603404300000|2020-10-22 22:05:00|26.45|26.09|26.5|26.14|26.5|26.14|26.45|26.09|34
1603404600000|2020-10-22 22:10:00|26.51|26.15|26.53|26.17|26.54|26.18|26.49|26.13|73
1603404900000|2020-10-22 22:15:00|26.54|26.18|26.54|26.18|26.57|26.21|26.51|26.15|93
1603405200000|2020-10-22 22:20:00|26.55|26.19|26.55|26.19|26.56|26.2|26.51|26.15|50
1603405500000|2020-10-22 22:25:00|26.56|26.2|26.55|26.19|26.57|26.21|26.53|26.17|69
1603405800000|2020-10-22 22:30:00|26.56|26.2|26.54|26.18|26.56|26.2|26.52|26.16|37
1603406100000|2020-10-22 22:35:00|26.55|26.19|26.52|26.16|26.55|26.19|26.52|26.16|28
1603406400000|2020-10-22 22:40:00|26.53|26.17|26.49|26.13|26.53|26.17|26.49|26.13|21
1603406700000|2020-10-22 22:45:00|26.5|26.14|26.48|26.12|26.52|26.16|26.48|26.12|23
1603407000000|2020-10-22 22:50:00|26.49|26.13|26.43|26.07|26.49|26.13|26.43|26.07|37
1603407300000|2020-10-22 22:55:00|26.42|26.06|26.29|25.93|26.43|26.07|26.29|25.93|112
1603407600000|2020-10-22 23:00:00|26.3|25.94|26.06|25.7|26.3|25.94|26|25.64|234
1603407900000|2020-10-22 23:05:00|26.07|25.71|26.04|25.68|26.11|25.75|25.94|25.58|118
1603408200000|2020-10-22 23:10:00|26.05|25.69|25.93|25.57|26.06|25.7|25.93|25.57|57
1603408500000|2020-10-22 23:15:00|25.94|25.58|25.93|25.57|26.01|25.65|25.9|25.54|78
1603408800000|2020-10-22 23:20:00|25.92|25.56|25.72|25.36|25.92|25.56|25.61|25.25|132
1603409100000|2020-10-22 23:25:00|25.73|25.37|25.8|25.44|25.84|25.48|25.72|25.36|75
1603409400000|2020-10-22 23:30:00|25.79|25.43|25.92|25.56|25.93|25.57|25.79|25.43|46
1603409700000|2020-10-22 23:35:00|25.93|25.57|25.87|25.51|26|25.64|25.87|25.51|74
1603410000000|2020-10-22 23:40:00|25.88|25.52|25.92|25.56|25.92|25.56|25.83|25.47|63
1603410300000|2020-10-22 23:45:00|25.93|25.57|25.89|25.53|25.93|25.57|25.86|25.5|67
1603410600000|2020-10-22 23:50:00|25.88|25.52|25.86|25.5|25.93|25.57|25.83|25.47|60
1603410900000|2020-10-22 23:55:00|25.87|25.51|25.91|25.55|25.94|25.58|25.86|25.5|35
1603411200000|2020-10-23 00:00:00|25.92|25.56|25.8|25.44|25.92|25.56|25.79|25.43|104
1603411500000|2020-10-23 00:05:00|25.81|25.45|25.78|25.42|25.84|25.48|25.77|25.41|48
1603411800000|2020-10-23 00:10:00|25.77|25.41|25.76|25.4|25.78|25.42|25.75|25.39|31
1603412100000|2020-10-23 00:15:00|25.75|25.39|25.81|25.45|25.81|25.45|25.73|25.37|67
1603412400000|2020-10-23 00:20:00|25.82|25.46|25.85|25.49|25.85|25.49|25.82|25.46|16
1603412700000|2020-10-23 00:25:00|25.84|25.48|25.83|25.47|25.84|25.48|25.82|25.46|50
1603413000000|2020-10-23 00:30:00|25.84|25.48|25.83|25.47|25.84|25.48|25.83|25.47|4
1603413300000|2020-10-23 00:35:00|25.82|25.46|25.77|25.41|25.82|25.46|25.77|25.41|14
1603413600000|2020-10-23 00:40:00|25.76|25.4|25.7|25.34|25.77|25.41|25.69|25.33|47
1603413900000|2020-10-23 00:45:00|25.69|25.33|25.78|25.42|25.79|25.43|25.69|25.33|70
1603414200000|2020-10-23 00:50:00|25.79|25.43|25.81|25.45|25.81|25.45|25.78|25.42|15
1603414500000|2020-10-23 00:55:00|25.8|25.44|25.8|25.44|25.82|25.46|25.8|25.44|19
1603414800000|2020-10-23 01:00:00|25.79|25.43|25.8|25.44|25.82|25.46|25.77|25.41|44
1603415100000|2020-10-23 01:05:00|25.79|25.43|25.82|25.46|25.82|25.46|25.78|25.42|48
1603415400000|2020-10-23 01:10:00|25.83|25.47|25.82|25.46|25.84|25.48|25.8|25.44|15
1603415700000|2020-10-23 01:15:00|25.83|25.47|25.85|25.49|25.86|25.5|25.81|25.45|51
1603416000000|2020-10-23 01:20:00|25.84|25.48|25.89|25.53|25.91|25.55|25.84|25.48|48
1603416300000|2020-10-23 01:25:00|25.9|25.54|25.86|25.5|25.9|25.54|25.86|25.5|31
1603416600000|2020-10-23 01:30:00|25.87|25.51|25.87|25.51|25.87|25.51|25.83|25.47|29
1603416900000|2020-10-23 01:35:00|25.86|25.5|25.89|25.53|25.89|25.53|25.86|25.5|24
1603417200000|2020-10-23 01:40:00|25.88|25.52|25.89|25.53|25.93|25.57|25.88|25.52|36
1603417500000|2020-10-23 01:45:00|25.9|25.54|25.92|25.56|25.93|25.57|25.88|25.52|42
1603417800000|2020-10-23 01:50:00|25.91|25.55|25.9|25.54|25.92|25.56|25.88|25.52|23
1603418100000|2020-10-23 01:55:00|25.89|25.53|25.84|25.48|25.89|25.53|25.83|25.47|18
1603418400000|2020-10-23 02:00:00|25.85|25.49|25.88|25.52|25.89|25.53|25.84|25.48|16
1603418700000|2020-10-23 02:05:00|25.89|25.53|25.92|25.56|25.94|25.58|25.87|25.51|35
1603419000000|2020-10-23 02:10:00|25.93|25.57|25.87|25.51|25.94|25.58|25.87|25.51|48
1603419300000|2020-10-23 02:15:00|25.86|25.5|25.89|25.53|25.89|25.53|25.86|25.5|40
1603419600000|2020-10-23 02:20:00|25.88|25.52|25.93|25.57|25.94|25.58|25.88|25.52|46
1603419900000|2020-10-23 02:25:00|25.94|25.58|25.98|25.62|25.98|25.62|25.94|25.58|101
1603420200000|2020-10-23 02:30:00|25.99|25.63|26|25.64|26.01|25.65|25.98|25.62|21
1603420500000|2020-10-23 02:35:00|25.99|25.63|26.02|25.66|26.02|25.66|25.99|25.63|62
1603420800000|2020-10-23 02:40:00|26.03|25.67|26.03|25.67|26.03|25.67|26.01|25.65|19
1603421100000|2020-10-23 02:45:00|26.04|25.68|26.03|25.67|26.04|25.68|26.02|25.66|20
1603421400000|2020-10-23 02:50:00|26.02|25.66|26.01|25.65|26.03|25.67|26|25.64|26
1603421700000|2020-10-23 02:55:00|26|25.64|26.02|25.66|26.02|25.66|26|25.64|21
1603422000000|2020-10-23 03:00:00|26.01|25.65|26.02|25.66|26.02|25.66|26.01|25.65|20
1603422300000|2020-10-23 03:05:00|26.03|25.67|26.06|25.7|26.13|25.77|26.03|25.67|27
1603422600000|2020-10-23 03:10:00|26.05|25.69|26.01|25.65|26.06|25.7|26.01|25.65|17
1603422900000|2020-10-23 03:15:00|26|25.64|25.99|25.63|26|25.64|25.98|25.62|36
1603423200000|2020-10-23 03:20:00|26|25.64|25.99|25.63|26|25.64|25.99|25.63|6
1603423500000|2020-10-23 03:25:00|26|25.64|26.04|25.68|26.04|25.68|26|25.64|23
1603423800000|2020-10-23 03:30:00|26.03|25.67|25.97|25.61|26.03|25.67|25.97|25.61|23
1603424100000|2020-10-23 03:35:00|25.98|25.62|26|25.64|26|25.64|25.98|25.62|3
1603424400000|2020-10-23 03:40:00|26.01|25.65|26.01|25.65|26.01|25.65|26.01|25.65|1
1603424700000|2020-10-23 03:45:00|26.02|25.66|26.04|25.68|26.04|25.68|26.01|25.65|21
1603425000000|2020-10-23 03:50:00|26.05|25.69|26.03|25.67|26.05|25.69|26.03|25.67|5
1603425300000|2020-10-23 03:55:00|26.04|25.68|26.04|25.68|26.05|25.69|26.04|25.68|15
1603425600000|2020-10-23 04:00:00|26.03|25.67|26.04|25.68|26.04|25.68|26.03|25.67|10
1603425900000|2020-10-23 04:05:00|26.05|25.69|26.09|25.73|26.09|25.73|26.04|25.68|21
1603426200000|2020-10-23 04:10:00|26.08|25.72|26.09|25.73|26.1|25.74|26.07|25.71|42
1603426500000|2020-10-23 04:15:00|26.08|25.72|26.09|25.73|26.1|25.74|26.07|25.71|28
1603426800000|2020-10-23 04:20:00|26.08|25.72|26.08|25.72|26.1|25.74|26.08|25.72|7
1603427100000|2020-10-23 04:25:00|26.09|25.73|26.06|25.7|26.09|25.73|26.05|25.69|14
1603427400000|2020-10-23 04:30:00|26.07|25.71|26.08|25.72|26.09|25.73|26.07|25.71|34
1603427700000|2020-10-23 04:35:00|26.09|25.73|26.1|25.74|26.11|25.75|26.09|25.73|10
1603428000000|2020-10-23 04:40:00|26.11|25.75|26.08|25.72|26.11|25.75|26.07|25.71|44
1603428300000|2020-10-23 04:45:00|26.09|25.73|26.07|25.71|26.09|25.73|26.07|25.71|17
1603428600000|2020-10-23 04:50:00|26.08|25.72|26.05|25.69|26.08|25.72|26.05|25.69|6
1603428900000|2020-10-23 04:55:00|26.06|25.7|25.99|25.63|26.06|25.7|25.99|25.63|16
1603429200000|2020-10-23 05:00:00|26|25.64|26.03|25.67|26.03|25.67|25.99|25.63|36
1603429500000|2020-10-23 05:05:00|26.02|25.66|26|25.64|26.03|25.67|26|25.64|23
1603429800000|2020-10-23 05:10:00|25.99|25.63|26.06|25.7|26.06|25.7|25.99|25.63|34
1603430100000|2020-10-23 05:15:00|26.05|25.69|26.03|25.67|26.06|25.7|26.03|25.67|27
1603430400000|2020-10-23 05:20:00|26.04|25.68|26.04|25.68|26.05|25.69|26.03|25.67|13
1603430700000|2020-10-23 05:25:00|26.03|25.67|26.02|25.66|26.03|25.67|26|25.64|54
1603431000000|2020-10-23 05:30:00|26.01|25.65|26.04|25.68|26.04|25.68|26|25.64|26
1603431300000|2020-10-23 05:35:00|26.03|25.67|26.04|25.68|26.04|25.68|26.03|25.67|10
1603431600000|2020-10-23 05:40:00|26.03|25.67|26.02|25.66|26.04|25.68|26.02|25.66|8
1603431900000|2020-10-23 05:45:00|26.03|25.67|26.03|25.67|26.03|25.67|26.02|25.66|5
1603432200000|2020-10-23 05:50:00|26.02|25.66|26.03|25.67|26.04|25.68|26.02|25.66|26
1603432500000|2020-10-23 05:55:00|26.04|25.68|26.09|25.73|26.09|25.73|26.04|25.68|10
1603432800000|2020-10-23 06:00:00|26.1|25.74|26.05|25.69|26.1|25.74|26.04|25.68|28
1603433100000|2020-10-23 06:05:00|26.04|25.68|26.03|25.67|26.04|25.68|26.02|25.66|8
1603433400000|2020-10-23 06:10:00|26.02|25.66|26.01|25.65|26.02|25.66|26.01|25.65|18
1603433700000|2020-10-23 06:15:00|26|25.64|25.99|25.63|26.01|25.65|25.92|25.56|52
1603434000000|2020-10-23 06:20:00|26|25.64|26.01|25.65|26.01|25.65|25.99|25.63|20
1603434300000|2020-10-23 06:25:00|26|25.64|26|25.64|26.02|25.66|25.99|25.63|33
1603434600000|2020-10-23 06:30:00|25.99|25.63|26|25.64|26.03|25.67|25.98|25.62|26
1603434900000|2020-10-23 06:35:00|25.99|25.63|25.96|25.6|25.99|25.63|25.96|25.6|34
1603435200000|2020-10-23 06:40:00|25.97|25.61|25.95|25.59|25.97|25.61|25.94|25.58|25
1603435500000|2020-10-23 06:45:00|25.94|25.58|25.95|25.59|25.96|25.6|25.94|25.58|36
1603435800000|2020-10-23 06:50:00|25.94|25.58|25.92|25.56|25.94|25.58|25.9|25.54|25
1603436100000|2020-10-23 06:55:00|25.91|25.55|25.9|25.54|25.93|25.57|25.9|25.54|12
1603436400000|2020-10-23 07:00:00|25.91|25.55|25.94|25.58|25.95|25.59|25.91|25.55|12
1603436700000|2020-10-23 07:05:00|25.93|25.57|25.94|25.58|25.96|25.6|25.93|25.57|24
1603437000000|2020-10-23 07:10:00|25.93|25.57|25.93|25.57|25.94|25.58|25.92|25.56|9
1603437300000|2020-10-23 07:15:00|25.92|25.56|25.94|25.58|25.94|25.58|25.92|25.56|23
1603437600000|2020-10-23 07:20:00|25.93|25.57|25.89|25.53|25.94|25.58|25.89|25.53|21
1603437900000|2020-10-23 07:25:00|25.88|25.52|25.85|25.49|25.89|25.53|25.83|25.47|34
1603438200000|2020-10-23 07:30:00|25.86|25.5|25.89|25.53|25.91|25.55|25.86|25.5|39
1603438500000|2020-10-23 07:35:00|25.9|25.54|25.93|25.57|25.93|25.57|25.89|25.53|24
1603438800000|2020-10-23 07:40:00|25.94|25.58|25.91|25.55|25.94|25.58|25.91|25.55|20
1603439100000|2020-10-23 07:45:00|25.92|25.56|25.87|25.51|25.92|25.56|25.87|25.51|22
1603439400000|2020-10-23 07:50:00|25.86|25.5|25.86|25.5|25.87|25.51|25.85|25.49|9
1603439700000|2020-10-23 07:55:00|25.85|25.49|25.86|25.5|25.86|25.5|25.84|25.48|12
1603440000000|2020-10-23 08:00:00|25.85|25.49|25.82|25.46|25.85|25.49|25.79|25.43|58
1603440300000|2020-10-23 08:05:00|25.83|25.47|25.86|25.5|25.87|25.51|25.82|25.46|42
1603440600000|2020-10-23 08:10:00|25.85|25.49|25.89|25.53|25.89|25.53|25.85|25.49|9
1603440900000|2020-10-23 08:15:00|25.88|25.52|25.95|25.59|25.95|25.59|25.88|25.52|58
1603441200000|2020-10-23 08:20:00|25.96|25.6|25.96|25.6|25.96|25.6|25.94|25.58|25
1603441500000|2020-10-23 08:25:00|25.95|25.59|25.95|25.59|25.97|25.61|25.95|25.59|23
1603441800000|2020-10-23 08:30:00|25.96|25.6|25.96|25.6|25.96|25.6|25.95|25.59|21
1603442100000|2020-10-23 08:35:00|25.97|25.61|25.97|25.61|25.98|25.62|25.96|25.6|17
1603442400000|2020-10-23 08:40:00|25.96|25.6|25.98|25.62|25.98|25.62|25.95|25.59|21
1603442700000|2020-10-23 08:45:00|25.97|25.61|25.96|25.6|25.97|25.61|25.96|25.6|24
1603443000000|2020-10-23 08:50:00|25.95|25.59|25.92|25.56|25.96|25.6|25.91|25.55|24
1603443300000|2020-10-23 08:55:00|25.91|25.55|25.92|25.56|25.92|25.56|25.91|25.55|6
1603443600000|2020-10-23 09:00:00|25.91|25.55|25.89|25.53|25.92|25.56|25.88|25.52|23
1603443900000|2020-10-23 09:05:00|25.9|25.54|25.93|25.57|25.96|25.6|25.9|25.54|42
1603444200000|2020-10-23 09:10:00|25.94|25.58|25.93|25.57|25.94|25.58|25.92|25.56|18
1603444500000|2020-10-23 09:15:00|25.92|25.56|25.92|25.56|25.94|25.58|25.91|25.55|29
1603444800000|2020-10-23 09:20:00|25.93|25.57|25.95|25.59|25.96|25.6|25.93|25.57|7
1603445100000|2020-10-23 09:25:00|25.96|25.6|25.97|25.61|25.97|25.61|25.95|25.59|20
1603445400000|2020-10-23 09:30:00|25.96|25.6|25.96|25.6|25.98|25.62|25.95|25.59|23
1603445700000|2020-10-23 09:35:00|25.95|25.59|25.96|25.6|25.96|25.6|25.95|25.59|4
1603446000000|2020-10-23 09:40:00|25.95|25.59|25.95|25.59|25.96|25.6|25.95|25.59|7
1603446300000|2020-10-23 09:45:00|25.94|25.58|25.96|25.6|25.96|25.6|25.94|25.58|13
1603446600000|2020-10-23 09:50:00|25.97|25.61|25.99|25.63|25.99|25.63|25.95|25.59|11
1603446900000|2020-10-23 09:55:00|26|25.64|26|25.64|26|25.64|25.98|25.62|9
1603447200000|2020-10-23 10:00:00|26.01|25.65|26.02|25.66|26.03|25.67|26.01|25.65|22
1603447500000|2020-10-23 10:05:00|26.03|25.67|26.03|25.67|26.03|25.67|25.99|25.63|17
1603447800000|2020-10-23 10:10:00|26.02|25.66|26.05|25.69|26.05|25.69|26.02|25.66|16
1603448100000|2020-10-23 10:15:00|26.06|25.7|26.04|25.68|26.06|25.7|26.03|25.67|23
1603448400000|2020-10-23 10:20:00|26.05|25.69|26|25.64|26.05|25.69|25.99|25.63|30
1603448700000|2020-10-23 10:25:00|25.99|25.63|25.98|25.62|26|25.64|25.98|25.62|14
1603449000000|2020-10-23 10:30:00|25.99|25.63|26|25.64|26|25.64|25.98|25.62|16
1603449300000|2020-10-23 10:35:00|25.99|25.63|25.99|25.63|26.01|25.65|25.99|25.63|21
1603449600000|2020-10-23 10:40:00|26|25.64|25.99|25.63|26.01|25.65|25.99|25.63|24
1603449900000|2020-10-23 10:45:00|25.98|25.62|25.99|25.63|25.99|25.63|25.98|25.62|30
1603450200000|2020-10-23 10:50:00|25.98|25.62|26|25.64|26.02|25.66|25.98|25.62|27
1603450500000|2020-10-23 10:55:00|25.99|25.63|26.01|25.65|26.02|25.66|25.99|25.63|25
1603450800000|2020-10-23 11:00:00|26.02|25.66|26|25.64|26.02|25.66|25.99|25.63|11
1603451100000|2020-10-23 11:05:00|26.01|25.65|26|25.64|26.01|25.65|26|25.64|6
1603451400000|2020-10-23 11:10:00|25.99|25.63|26|25.64|26|25.64|25.99|25.63|2
1603451700000|2020-10-23 11:15:00|26.01|25.65|26.01|25.65|26.01|25.65|26|25.64|13
1603452000000|2020-10-23 11:20:00|26|25.64|26.01|25.65|26.02|25.66|26|25.64|10
1603452300000|2020-10-23 11:25:00|26.02|25.66|25.98|25.62|26.02|25.66|25.98|25.62|31
1603452600000|2020-10-23 11:30:00|25.99|25.63|25.98|25.62|25.99|25.63|25.98|25.62|32
1603452900000|2020-10-23 11:35:00|25.99|25.63|25.98|25.62|25.99|25.63|25.98|25.62|18
1603453200000|2020-10-23 11:40:00|25.99|25.63|26.01|25.65|26.01|25.65|25.99|25.63|7
1603453500000|2020-10-23 11:45:00|26|25.64|25.99|25.63|26.01|25.65|25.99|25.63|36
1603453800000|2020-10-23 11:50:00|26|25.64|25.93|25.57|26|25.64|25.92|25.56|32
1603454100000|2020-10-23 11:55:00|25.94|25.58|25.91|25.55|25.94|25.58|25.9|25.54|32
1603454400000|2020-10-23 12:00:00|25.92|25.56|25.88|25.52|25.93|25.57|25.86|25.5|29
1603454700000|2020-10-23 12:05:00|25.89|25.53|25.92|25.56|25.93|25.57|25.87|25.51|32
1603455000000|2020-10-23 12:10:00|25.93|25.57|25.92|25.56|25.94|25.58|25.92|25.56|16
1603455300000|2020-10-23 12:15:00|25.91|25.55|25.9|25.54|25.92|25.56|25.9|25.54|14
1603455600000|2020-10-23 12:20:00|25.91|25.55|25.91|25.55|25.92|25.56|25.9|25.54|7
1603455900000|2020-10-23 12:25:00|25.92|25.56|25.93|25.57|25.94|25.58|25.91|25.55|40
1603456200000|2020-10-23 12:30:00|25.94|25.58|25.92|25.56|25.95|25.59|25.92|25.56|21
1603456500000|2020-10-23 12:35:00|25.93|25.57|25.93|25.57|25.95|25.59|25.92|25.56|23
1603456800000|2020-10-23 12:40:00|25.94|25.58|25.96|25.6|25.96|25.6|25.92|25.56|27
1603457100000|2020-10-23 12:45:00|25.95|25.59|25.99|25.63|25.99|25.63|25.95|25.59|5
1603457400000|2020-10-23 12:50:00|26|25.64|25.99|25.63|26|25.64|25.97|25.61|14
1603457700000|2020-10-23 12:55:00|25.98|25.62|26|25.64|26|25.64|25.98|25.62|11
1603458000000|2020-10-23 13:00:00|25.99|25.63|25.96|25.6|25.99|25.63|25.95|25.59|22
1603458300000|2020-10-23 13:05:00|25.95|25.59|25.95|25.59|25.95|25.59|25.94|25.58|3
1603458600000|2020-10-23 13:10:00|25.94|25.58|25.97|25.61|25.97|25.61|25.94|25.58|10
1603458900000|2020-10-23 13:15:00|25.98|25.62|25.95|25.59|25.98|25.62|25.95|25.59|18
1603459200000|2020-10-23 13:20:00|25.96|25.6|25.94|25.58|25.96|25.6|25.94|25.58|15
1603459500000|2020-10-23 13:25:00|25.93|25.57|25.94|25.58|25.94|25.58|25.92|25.56|10
1603459800000|2020-10-23 13:30:00|25.93|25.57|25.94|25.58|25.94|25.58|25.92|25.56|10
1603460100000|2020-10-23 13:35:00|25.93|25.57|25.95|25.59|25.95|25.59|25.93|25.57|15
1603460400000|2020-10-23 13:40:00|25.94|25.58|25.92|25.56|25.94|25.58|25.92|25.56|11
1603460700000|2020-10-23 13:45:00|25.91|25.55|25.9|25.54|25.91|25.55|25.89|25.53|4
1603461000000|2020-10-23 13:50:00|25.89|25.53|25.87|25.51|25.9|25.54|25.85|25.49|19
1603461300000|2020-10-23 13:55:00|25.86|25.5|25.86|25.5|25.87|25.51|25.86|25.5|5
1603461600000|2020-10-23 14:00:00|25.85|25.49|25.86|25.5|25.87|25.51|25.84|25.48|20
1603461900000|2020-10-23 14:05:00|25.87|25.51|25.83|25.47|25.87|25.51|25.81|25.45|11
1603462200000|2020-10-23 14:10:00|25.82|25.46|25.71|25.35|25.82|25.46|25.62|25.26|94
1603462500000|2020-10-23 14:15:00|25.72|25.36|25.76|25.4|25.81|25.45|25.71|25.35|33
1603462800000|2020-10-23 14:20:00|25.77|25.41|25.71|25.35|25.77|25.41|25.7|25.34|47
1603463100000|2020-10-23 14:25:00|25.7|25.34|25.71|25.35|25.73|25.37|25.66|25.3|36
1603463400000|2020-10-23 14:30:00|25.72|25.36|25.73|25.37|25.77|25.41|25.71|25.35|64
1603463700000|2020-10-23 14:35:00|25.72|25.36|25.73|25.37|25.73|25.37|25.71|25.35|34
1603464000000|2020-10-23 14:40:00|25.74|25.38|25.69|25.33|25.74|25.38|25.69|25.33|20
1603464300000|2020-10-23 14:45:00|25.68|25.32|25.73|25.37|25.74|25.38|25.65|25.29|58
1603464600000|2020-10-23 14:50:00|25.74|25.38|25.65|25.29|25.74|25.38|25.65|25.29|52
1603464900000|2020-10-23 14:55:00|25.64|25.28|25.68|25.32|25.7|25.34|25.63|25.27|43
1603465200000|2020-10-23 15:00:00|25.67|25.31|25.56|25.2|25.68|25.32|25.52|25.16|88
1603465500000|2020-10-23 15:05:00|25.55|25.19|25.65|25.29|25.66|25.3|25.52|25.16|90
1603465800000|2020-10-23 15:10:00|25.66|25.3|25.7|25.34|25.72|25.36|25.65|25.29|66
1603466100000|2020-10-23 15:15:00|25.71|25.35|25.78|25.42|25.79|25.43|25.7|25.34|33
1603466400000|2020-10-23 15:20:00|25.77|25.41|25.75|25.39|25.78|25.42|25.73|25.37|29
1603466700000|2020-10-23 15:25:00|25.74|25.38|25.74|25.38|25.75|25.39|25.73|25.37|41
1603467000000|2020-10-23 15:30:00|25.75|25.39|25.73|25.37|25.75|25.39|25.72|25.36|15
1603467300000|2020-10-23 15:35:00|25.72|25.36|25.69|25.33|25.73|25.37|25.69|25.33|38
1603467600000|2020-10-23 15:40:00|25.68|25.32|25.72|25.36|25.72|25.36|25.66|25.3|19
1603467900000|2020-10-23 15:45:00|25.71|25.35|25.68|25.32|25.71|25.35|25.67|25.31|38
1603468200000|2020-10-23 15:50:00|25.67|25.31|25.69|25.33|25.7|25.34|25.67|25.31|45
1603468500000|2020-10-23 15:55:00|25.68|25.32|25.66|25.3|25.68|25.32|25.66|25.3|17
1603468800000|2020-10-23 16:00:00|25.65|25.29|25.71|25.35|25.73|25.37|25.61|25.25|60
1603469100000|2020-10-23 16:05:00|25.72|25.36|25.65|25.29|25.74|25.38|25.64|25.28|48
1603469400000|2020-10-23 16:10:00|25.64|25.28|25.58|25.22|25.64|25.28|25.58|25.22|15
1603469700000|2020-10-23 16:15:00|25.57|25.21|25.42|25.06|25.59|25.23|25.33|24.97|138
1603470000000|2020-10-23 16:20:00|25.43|25.07|25.38|25.02|25.43|25.07|25.32|24.96|103
1603470300000|2020-10-23 16:25:00|25.39|25.03|25.39|25.03|25.45|25.09|25.38|25.02|59
1603470600000|2020-10-23 16:30:00|25.38|25.02|25.37|25.01|25.4|25.04|25.35|24.99|36
1603470900000|2020-10-23 16:35:00|25.36|25|25.32|24.96|25.38|25.02|25.31|24.95|52
1603471200000|2020-10-23 16:40:00|25.31|24.95|25.27|24.91|25.31|24.95|25.21|24.85|84
1603471500000|2020-10-23 16:45:00|25.26|24.9|25.32|24.96|25.35|24.99|25.24|24.88|46
1603471800000|2020-10-23 16:50:00|25.33|24.97|25.37|25.01|25.37|25.01|25.31|24.95|33
1603472100000|2020-10-23 16:55:00|25.38|25.02|25.35|24.99|25.38|25.02|25.32|24.96|28
1603472400000|2020-10-23 17:00:00|25.36|25|25.33|24.97|25.43|25.07|25.32|24.96|47
1603472700000|2020-10-23 17:05:00|25.32|24.96|25.28|24.92|25.34|24.98|25.27|24.91|21
1603473000000|2020-10-23 17:10:00|25.27|24.91|25.29|24.93|25.29|24.93|25.23|24.87|31
1603473300000|2020-10-23 17:15:00|25.3|24.94|25.39|25.03|25.39|25.03|25.3|24.94|32
1603473600000|2020-10-23 17:20:00|25.38|25.02|25.4|25.04|25.41|25.05|25.36|25|17
1603473900000|2020-10-23 17:25:00|25.39|25.03|25.41|25.05|25.41|25.05|25.38|25.02|37
1603474200000|2020-10-23 17:30:00|25.4|25.04|25.4|25.04|25.41|25.05|25.38|25.02|33
1603474500000|2020-10-23 17:35:00|25.39|25.03|25.35|24.99|25.41|25.05|25.35|24.99|23
1603474800000|2020-10-23 17:40:00|25.36|25|25.34|24.98|25.36|25|25.32|24.96|43
1603475100000|2020-10-23 17:45:00|25.35|24.99|25.38|25.02|25.38|25.02|25.35|24.99|6
1603475400000|2020-10-23 17:50:00|25.39|25.03|25.36|25|25.39|25.03|25.36|25|32
1603475700000|2020-10-23 17:55:00|25.35|24.99|25.31|24.95|25.35|24.99|25.3|24.94|30
1603476000000|2020-10-23 18:00:00|25.32|24.96|25.36|25|25.37|25.01|25.32|24.96|19
1603476300000|2020-10-23 18:05:00|25.37|25.01|25.37|25.01|25.37|25.01|25.36|25|5
1603476600000|2020-10-23 18:10:00|25.38|25.02|25.37|25.01|25.38|25.02|25.36|25|8
1603476900000|2020-10-23 18:15:00|25.36|25|25.39|25.03|25.4|25.04|25.36|25|14
1603477200000|2020-10-23 18:20:00|25.4|25.04|25.42|25.06|25.42|25.06|25.39|25.03|11
1603477500000|2020-10-23 18:25:00|25.43|25.07|25.44|25.08|25.45|25.09|25.42|25.06|30
1603477800000|2020-10-23 18:30:00|25.45|25.09|25.45|25.09|25.46|25.1|25.43|25.07|37
1603478100000|2020-10-23 18:35:00|25.46|25.1|25.46|25.1|25.46|25.1|25.45|25.09|5
1603478400000|2020-10-23 18:40:00|25.47|25.11|25.45|25.09|25.48|25.12|25.43|25.07|29
1603478700000|2020-10-23 18:45:00|25.44|25.08|25.45|25.09|25.46|25.1|25.43|25.07|12
1603479000000|2020-10-23 18:50:00|25.44|25.08|25.45|25.09|25.46|25.1|25.44|25.08|20
1603479300000|2020-10-23 18:55:00|25.44|25.08|25.43|25.07|25.45|25.09|25.43|25.07|22
1603479600000|2020-10-23 19:00:00|25.44|25.08|25.43|25.07|25.44|25.08|25.41|25.05|18
1603479900000|2020-10-23 19:05:00|25.42|25.06|25.44|25.08|25.44|25.08|25.42|25.06|13
1603480200000|2020-10-23 19:10:00|25.45|25.09|25.45|25.09|25.46|25.1|25.44|25.08|19
1603480500000|2020-10-23 19:15:00|25.46|25.1|25.45|25.09|25.46|25.1|25.43|25.07|26
1603480800000|2020-10-23 19:20:00|25.44|25.08|25.45|25.09|25.46|25.1|25.44|25.08|6
1603481100000|2020-10-23 19:25:00|25.46|25.1|25.45|25.09|25.47|25.11|25.45|25.09|14
1603481400000|2020-10-23 19:30:00|25.46|25.1|25.48|25.12|25.48|25.12|25.45|25.09|55
1603481700000|2020-10-23 19:35:00|25.49|25.13|25.49|25.13|25.49|25.13|25.48|25.12|3
1603482000000|2020-10-23 19:40:00|25.5|25.14|25.51|25.15|25.52|25.16|25.49|25.13|22
1603482300000|2020-10-23 19:45:00|25.5|25.14|25.55|25.19|25.55|25.19|25.5|25.14|20
1603482600000|2020-10-23 19:50:00|25.56|25.2|25.56|25.2|25.56|25.2|25.55|25.19|7
1603482900000|2020-10-23 19:55:00|25.55|25.19|25.56|25.2|25.56|25.2|25.54|25.18|6
1603483200000|2020-10-23 20:00:00|25.57|25.21|25.62|25.26|25.62|25.26|25.56|25.2|22
1603483500000|2020-10-23 20:05:00|25.61|25.25|25.59|25.23|25.61|25.25|25.57|25.21|31
1603483800000|2020-10-23 20:10:00|25.58|25.22|25.59|25.23|25.59|25.23|25.58|25.22|32
1603484100000|2020-10-23 20:15:00|25.6|25.24|25.56|25.2|25.6|25.24|25.56|25.2|13
1603484400000|2020-10-23 20:20:00|25.55|25.19|25.55|25.19|25.56|25.2|25.54|25.18|11
1603484700000|2020-10-23 20:25:00|25.54|25.18|25.56|25.2|25.56|25.2|25.54|25.18|5
1603485000000|2020-10-23 20:30:00|25.57|25.21|25.58|25.22|25.59|25.23|25.57|25.21|22
1603485300000|2020-10-23 20:35:00|25.57|25.21|25.58|25.22|25.59|25.23|25.57|25.21|14
1603485600000|2020-10-23 20:40:00|25.59|25.23|25.56|25.2|25.59|25.23|25.56|25.2|22
1603485900000|2020-10-23 20:45:00|25.57|25.21|25.6|25.24|25.61|25.25|25.57|25.21|22
1603486200000|2020-10-23 20:50:00|25.61|25.25|25.6|25.24|25.62|25.26|25.59|25.23|20
1603486500000|2020-10-23 20:55:00|25.59|25.23|25.61|25.25|25.61|25.25|25.59|25.23|17
1603522800000|2020-10-24 07:00:00|25.69|25.33|25.68|25.32|25.69|25.33|25.68|25.32|2
1603523100000|2020-10-24 07:05:00|25.67|25.31|25.68|25.32|25.68|25.32|25.67|25.31|8
1603523400000|2020-10-24 07:10:00|25.69|25.33|25.68|25.32|25.69|25.33|25.68|25.32|4
1603523700000|2020-10-24 07:15:00|25.69|25.33|25.71|25.35|25.72|25.36|25.68|25.32|18
1603524000000|2020-10-24 07:20:00|25.7|25.34|25.68|25.32|25.72|25.36|25.68|25.32|25
1603524300000|2020-10-24 07:25:00|25.69|25.33|25.71|25.35|25.71|25.35|25.68|25.32|9
1603524600000|2020-10-24 07:30:00|25.7|25.34|25.7|25.34|25.71|25.35|25.7|25.34|3
1603524900000|2020-10-24 07:35:00|25.69|25.33|25.66|25.3|25.7|25.34|25.66|25.3|10
1603525200000|2020-10-24 07:40:00|25.67|25.31|25.65|25.29|25.67|25.31|25.65|25.29|13
1603525500000|2020-10-24 07:45:00|25.64|25.28|25.62|25.26|25.64|25.28|25.62|25.26|11
1603525800000|2020-10-24 07:50:00|25.61|25.25|25.61|25.25|25.61|25.25|25.61|25.25|1
1603526100000|2020-10-24 07:55:00|25.6|25.24|25.6|25.24|25.6|25.24|25.59|25.23|9
1603526400000|2020-10-24 08:00:00|25.59|25.23|25.59|25.23|25.6|25.24|25.59|25.23|3
1603526700000|2020-10-24 08:05:00|25.6|25.24|25.55|25.19|25.6|25.24|25.55|25.19|16
1603527000000|2020-10-24 08:10:00|25.56|25.2|25.58|25.22|25.59|25.23|25.56|25.2|9
1603527300000|2020-10-24 08:15:00|25.57|25.21|25.57|25.21|25.57|25.21|25.57|25.21|1
1603527600000|2020-10-24 08:20:00|25.56|25.2|25.53|25.17|25.57|25.21|25.49|25.13|32
1603527900000|2020-10-24 08:25:00|25.52|25.16|25.49|25.13|25.54|25.18|25.49|25.13|16
1603528200000|2020-10-24 08:30:00|25.48|25.12|25.47|25.11|25.49|25.13|25.46|25.1|18
1603528500000|2020-10-24 08:35:00|25.48|25.12|25.47|25.11|25.48|25.12|25.46|25.1|14
1603528800000|2020-10-24 08:40:00|25.48|25.12|25.52|25.16|25.52|25.16|25.48|25.12|9
1603529100000|2020-10-24 08:45:00|25.53|25.17|25.51|25.15|25.53|25.17|25.51|25.15|15
1603529400000|2020-10-24 08:50:00|25.52|25.16|25.57|25.21|25.57|25.21|25.51|25.15|30
1603529700000|2020-10-24 08:55:00|25.56|25.2|25.57|25.21|25.57|25.21|25.56|25.2|18
1603530000000|2020-10-24 09:00:00|25.56|25.2|25.55|25.19|25.57|25.21|25.55|25.19|14
1603530300000|2020-10-24 09:05:00|25.54|25.18|25.52|25.16|25.55|25.19|25.52|25.16|11
1603530600000|2020-10-24 09:10:00|25.51|25.15|25.52|25.16|25.52|25.16|25.51|25.15|8
1603530900000|2020-10-24 09:15:00|25.53|25.17|25.55|25.19|25.55|25.19|25.52|25.16|7
1603531200000|2020-10-24 09:20:00|25.56|25.2|25.56|25.2|25.57|25.21|25.55|25.19|21
1603531500000|2020-10-24 09:25:00|25.57|25.21|25.59|25.23|25.59|25.23|25.56|25.2|23
1603531800000|2020-10-24 09:30:00|25.6|25.24|25.59|25.23|25.6|25.24|25.59|25.23|8
1603532100000|2020-10-24 09:35:00|25.6|25.24|25.6|25.24|25.6|25.24|25.6|25.24|1
1603532700000|2020-10-24 09:45:00|25.59|25.23|25.6|25.24|25.6|25.24|25.59|25.23|8
1603533000000|2020-10-24 09:50:00|25.61|25.25|25.61|25.25|25.61|25.25|25.6|25.24|9
1603533300000|2020-10-24 09:55:00|25.6|25.24|25.6|25.24|25.61|25.25|25.6|25.24|7
1603533600000|2020-10-24 10:00:00|25.61|25.25|25.61|25.25|25.61|25.25|25.6|25.24|3
1603533900000|2020-10-24 10:05:00|25.62|25.26|25.61|25.25|25.62|25.26|25.61|25.25|4
1603534200000|2020-10-24 10:10:00|25.6|25.24|25.6|25.24|25.6|25.24|25.59|25.23|5
1603534500000|2020-10-24 10:15:00|25.59|25.23|25.6|25.24|25.6|25.24|25.59|25.23|6
1603534800000|2020-10-24 10:20:00|25.61|25.25|25.64|25.28|25.64|25.28|25.6|25.24|8
1603535100000|2020-10-24 10:25:00|25.65|25.29|25.68|25.32|25.69|25.33|25.65|25.29|20
1603535400000|2020-10-24 10:30:00|25.69|25.33|25.72|25.36|25.73|25.37|25.69|25.33|22
1603535700000|2020-10-24 10:35:00|25.73|25.37|25.71|25.35|25.73|25.37|25.71|25.35|9
1603536000000|2020-10-24 10:40:00|25.7|25.34|25.72|25.36|25.72|25.36|25.7|25.34|5
1603536300000|2020-10-24 10:45:00|25.73|25.37|25.72|25.36|25.73|25.37|25.72|25.36|12
1603536600000|2020-10-24 10:50:00|25.71|25.35|25.7|25.34|25.72|25.36|25.66|25.3|25
1603536900000|2020-10-24 10:55:00|25.71|25.35|25.71|25.35|25.72|25.36|25.69|25.33|39
1603537200000|2020-10-24 11:00:00|25.7|25.34|25.71|25.35|25.71|25.35|25.7|25.34|12
1603537800000|2020-10-24 11:10:00|25.7|25.34|25.71|25.35|25.71|25.35|25.7|25.34|2
1603538100000|2020-10-24 11:15:00|25.72|25.36|25.71|25.35|25.72|25.36|25.71|25.35|6
1603538400000|2020-10-24 11:20:00|25.72|25.36|25.72|25.36|25.72|25.36|25.71|25.35|3
1603538700000|2020-10-24 11:25:00|25.71|25.35|25.71|25.35|25.72|25.36|25.71|25.35|7
1603539000000|2020-10-24 11:30:00|25.7|25.34|25.69|25.33|25.7|25.34|25.69|25.33|2
1603539300000|2020-10-24 11:35:00|25.68|25.32|25.64|25.28|25.68|25.32|25.63|25.27|21
1603539600000|2020-10-24 11:40:00|25.65|25.29|25.66|25.3|25.67|25.31|25.65|25.29|24
1603539900000|2020-10-24 11:45:00|25.67|25.31|25.67|25.31|25.67|25.31|25.66|25.3|21
1603540200000|2020-10-24 11:50:00|25.68|25.32|25.71|25.35|25.71|25.35|25.68|25.32|10
1603540500000|2020-10-24 11:55:00|25.7|25.34|25.75|25.39|25.76|25.4|25.7|25.34|13
1603540800000|2020-10-24 12:00:00|25.76|25.4|25.76|25.4|25.77|25.41|25.76|25.4|9
1603541100000|2020-10-24 12:05:00|25.75|25.39|25.75|25.39|25.76|25.4|25.75|25.39|17
1603541400000|2020-10-24 12:10:00|25.74|25.38|25.66|25.3|25.74|25.38|25.66|25.3|29
1603541700000|2020-10-24 12:15:00|25.67|25.31|25.71|25.35|25.73|25.37|25.67|25.31|45
1603542000000|2020-10-24 12:20:00|25.7|25.34|25.73|25.37|25.73|25.37|25.7|25.34|11
1603542300000|2020-10-24 12:25:00|25.72|25.36|25.75|25.39|25.75|25.39|25.72|25.36|10
1603542600000|2020-10-24 12:30:00|25.76|25.4|25.76|25.4|25.77|25.41|25.76|25.4|11
1603542900000|2020-10-24 12:35:00|25.75|25.39|25.75|25.39|25.76|25.4|25.74|25.38|23
1603543200000|2020-10-24 12:40:00|25.74|25.38|25.74|25.38|25.75|25.39|25.74|25.38|23
1603543500000|2020-10-24 12:45:00|25.73|25.37|25.73|25.37|25.73|25.37|25.72|25.36|29
1603543800000|2020-10-24 12:50:00|25.72|25.36|25.73|25.37|25.74|25.38|25.72|25.36|16
1603544100000|2020-10-24 12:55:00|25.72|25.36|25.72|25.36|25.72|25.36|25.71|25.35|9
1603544400000|2020-10-24 13:00:00|25.71|25.35|25.73|25.37|25.73|25.37|25.71|25.35|15
1603544700000|2020-10-24 13:05:00|25.74|25.38|25.76|25.4|25.77|25.41|25.73|25.37|15
1603545000000|2020-10-24 13:10:00|25.77|25.41|25.76|25.4|25.78|25.42|25.76|25.4|8
1603545300000|2020-10-24 13:15:00|25.75|25.39|25.74|25.38|25.75|25.39|25.74|25.38|6
1603546200000|2020-10-24 13:30:00|25.73|25.37|25.74|25.38|25.74|25.38|25.73|25.37|18
1603546500000|2020-10-24 13:35:00|25.73|25.37|25.76|25.4|25.77|25.41|25.73|25.37|16
1603546800000|2020-10-24 13:40:00|25.77|25.41|25.82|25.46|25.82|25.46|25.76|25.4|23
1603547100000|2020-10-24 13:45:00|25.81|25.45|25.82|25.46|25.83|25.47|25.81|25.45|30
1603547400000|2020-10-24 13:50:00|25.81|25.45|25.8|25.44|25.82|25.46|25.8|25.44|18
1603547700000|2020-10-24 13:55:00|25.81|25.45|25.79|25.43|25.81|25.45|25.78|25.42|17
1603548000000|2020-10-24 14:00:00|25.78|25.42|25.78|25.42|25.8|25.44|25.78|25.42|11
1603548300000|2020-10-24 14:05:00|25.77|25.41|25.8|25.44|25.8|25.44|25.74|25.38|24
1603548600000|2020-10-24 14:10:00|25.81|25.45|25.81|25.45|25.84|25.48|25.8|25.44|37
1603548900000|2020-10-24 14:15:00|25.8|25.44|25.82|25.46|25.88|25.52|25.75|25.39|82
1603549200000|2020-10-24 14:20:00|25.83|25.47|25.83|25.47|25.86|25.5|25.82|25.46|20
1603549500000|2020-10-24 14:25:00|25.82|25.46|25.71|25.35|25.83|25.47|25.62|25.26|118
1603549800000|2020-10-24 14:30:00|25.7|25.34|25.59|25.23|25.74|25.38|25.58|25.22|59
1603550100000|2020-10-24 14:35:00|25.6|25.24|25.67|25.31|25.67|25.31|25.6|25.24|37
1603550400000|2020-10-24 14:40:00|25.66|25.3|25.72|25.36|25.75|25.39|25.66|25.3|52
1603550700000|2020-10-24 14:45:00|25.73|25.37|25.73|25.37|25.75|25.39|25.69|25.33|37
1603551000000|2020-10-24 14:50:00|25.74|25.38|25.74|25.38|25.78|25.42|25.73|25.37|29
1603551300000|2020-10-24 14:55:00|25.75|25.39|25.78|25.42|25.78|25.42|25.75|25.39|4
1603551600000|2020-10-24 15:00:00|25.79|25.43|25.83|25.47|25.84|25.48|25.78|25.42|55
1603551900000|2020-10-24 15:05:00|25.84|25.48|25.83|25.47|25.84|25.48|25.81|25.45|30
1603552200000|2020-10-24 15:10:00|25.84|25.48|25.75|25.39|25.85|25.49|25.75|25.39|40
1603552500000|2020-10-24 15:15:00|25.76|25.4|25.79|25.43|25.81|25.45|25.76|25.4|33
1603552800000|2020-10-24 15:20:00|25.8|25.44|25.78|25.42|25.8|25.44|25.74|25.38|27
1603553100000|2020-10-24 15:25:00|25.77|25.41|25.78|25.42|25.79|25.43|25.77|25.41|8
1603553400000|2020-10-24 15:30:00|25.77|25.41|25.77|25.41|25.77|25.41|25.75|25.39|19
1603553700000|2020-10-24 15:35:00|25.78|25.42|25.81|25.45|25.82|25.46|25.77|25.41|18
1603554000000|2020-10-24 15:40:00|25.8|25.44|25.82|25.46|25.82|25.46|25.8|25.44|9
1603554300000|2020-10-24 15:45:00|25.83|25.47|25.8|25.44|25.85|25.49|25.8|25.44|24
1603554600000|2020-10-24 15:50:00|25.79|25.43|25.79|25.43|25.8|25.44|25.78|25.42|27
1603554900000|2020-10-24 15:55:00|25.8|25.44|25.76|25.4|25.81|25.45|25.76|25.4|43
1603555200000|2020-10-24 16:00:00|25.77|25.41|25.78|25.42|25.81|25.45|25.76|25.4|42
1603555500000|2020-10-24 16:05:00|25.79|25.43|25.77|25.41|25.79|25.43|25.71|25.35|50
1603555800000|2020-10-24 16:10:00|25.78|25.42|25.76|25.4|25.78|25.42|25.74|25.38|51
1603556100000|2020-10-24 16:15:00|25.75|25.39|25.79|25.43|25.8|25.44|25.75|25.39|27
1603556400000|2020-10-24 16:20:00|25.78|25.42|25.78|25.42|25.79|25.43|25.77|25.41|15
1603556700000|2020-10-24 16:25:00|25.77|25.41|25.76|25.4|25.77|25.41|25.75|25.39|16
1603557000000|2020-10-24 16:30:00|25.75|25.39|25.78|25.42|25.79|25.43|25.75|25.39|20
1603557300000|2020-10-24 16:35:00|25.79|25.43|25.77|25.41|25.79|25.43|25.75|25.39|37
1603557600000|2020-10-24 16:40:00|25.76|25.4|25.78|25.42|25.79|25.43|25.75|25.39|9
1603557900000|2020-10-24 16:45:00|25.79|25.43|25.8|25.44|25.8|25.44|25.78|25.42|18
1603558200000|2020-10-24 16:50:00|25.81|25.45|25.8|25.44|25.81|25.45|25.79|25.43|20
1603558500000|2020-10-24 16:55:00|25.81|25.45|25.8|25.44|25.81|25.45|25.78|25.42|24
1603558800000|2020-10-24 17:00:00|25.81|25.45|25.82|25.46|25.82|25.46|25.8|25.44|10
1603559100000|2020-10-24 17:05:00|25.83|25.47|25.87|25.51|25.88|25.52|25.83|25.47|19
1603559400000|2020-10-24 17:10:00|25.88|25.52|25.9|25.54|25.91|25.55|25.87|25.51|41
1603559700000|2020-10-24 17:15:00|25.89|25.53|25.89|25.53|25.9|25.54|25.85|25.49|27
1603560000000|2020-10-24 17:20:00|25.88|25.52|25.89|25.53|25.89|25.53|25.87|25.51|10
1603560300000|2020-10-24 17:25:00|25.88|25.52|25.88|25.52|25.9|25.54|25.88|25.52|43
1603560600000|2020-10-24 17:30:00|25.89|25.53|25.92|25.56|25.92|25.56|25.88|25.52|9
1603560900000|2020-10-24 17:35:00|25.93|25.57|25.93|25.57|25.93|25.57|25.92|25.56|9
1603561200000|2020-10-24 17:40:00|25.94|25.58|25.95|25.59|25.96|25.6|25.94|25.58|4
1603561500000|2020-10-24 17:45:00|25.94|25.58|25.85|25.49|25.94|25.58|25.83|25.47|38
1603561800000|2020-10-24 17:50:00|25.84|25.48|25.85|25.49|25.85|25.49|25.83|25.47|52
1603562100000|2020-10-24 17:55:00|25.86|25.5|25.87|25.51|25.87|25.51|25.86|25.5|10
1603562400000|2020-10-24 18:00:00|25.86|25.5|25.87|25.51|25.87|25.51|25.84|25.48|40
1603562700000|2020-10-24 18:05:00|25.88|25.52|25.88|25.52|25.89|25.53|25.87|25.51|15
1603563000000|2020-10-24 18:10:00|25.89|25.53|25.87|25.51|25.89|25.53|25.87|25.51|13
1603563300000|2020-10-24 18:15:00|25.88|25.52|25.88|25.52|25.89|25.53|25.86|25.5|19
1603563600000|2020-10-24 18:20:00|25.87|25.51|25.84|25.48|25.87|25.51|25.8|25.44|21
1603563900000|2020-10-24 18:25:00|25.83|25.47|25.86|25.5|25.86|25.5|25.82|25.46|10
1603564200000|2020-10-24 18:30:00|25.87|25.51|25.9|25.54|25.9|25.54|25.86|25.5|12
1603564500000|2020-10-24 18:35:00|25.89|25.53|25.87|25.51|25.91|25.55|25.87|25.51|37
1603564800000|2020-10-24 18:40:00|25.86|25.5|25.91|25.55|25.91|25.55|25.86|25.5|16
1603565100000|2020-10-24 18:45:00|25.92|25.56|25.88|25.52|25.92|25.56|25.87|25.51|67
1603565400000|2020-10-24 18:50:00|25.89|25.53|25.85|25.49|25.89|25.53|25.85|25.49|55
1603565700000|2020-10-24 18:55:00|25.84|25.48|25.85|25.49|25.85|25.49|25.83|25.47|74
1603566000000|2020-10-24 19:00:00|25.84|25.48|25.89|25.53|25.89|25.53|25.84|25.48|20
1603566300000|2020-10-24 19:05:00|25.9|25.54|25.91|25.55|25.91|25.55|25.89|25.53|18
1603566600000|2020-10-24 19:10:00|25.92|25.56|25.92|25.56|25.92|25.56|25.91|25.55|5
1603566900000|2020-10-24 19:15:00|25.91|25.55|25.96|25.6|25.97|25.61|25.91|25.55|22
1603567200000|2020-10-24 19:20:00|25.95|25.59|25.93|25.57|25.95|25.59|25.92|25.56|22
1603567500000|2020-10-24 19:25:00|25.94|25.58|25.9|25.54|25.94|25.58|25.9|25.54|17
1603567800000|2020-10-24 19:30:00|25.91|25.55|25.87|25.51|25.91|25.55|25.85|25.49|9
1603568100000|2020-10-24 19:35:00|25.86|25.5|25.84|25.48|25.86|25.5|25.84|25.48|41
1603568400000|2020-10-24 19:40:00|25.85|25.49|25.86|25.5|25.86|25.5|25.82|25.46|31
1603568700000|2020-10-24 19:45:00|25.85|25.49|25.88|25.52|25.89|25.53|25.85|25.49|42
1603569000000|2020-10-24 19:50:00|25.87|25.51|25.91|25.55|25.91|25.55|25.87|25.51|35
1603569300000|2020-10-24 19:55:00|25.92|25.56|25.93|25.57|25.93|25.57|25.92|25.56|38
1603569600000|2020-10-24 20:00:00|25.92|25.56|25.91|25.55|25.93|25.57|25.91|25.55|20
1603569900000|2020-10-24 20:05:00|25.92|25.56|25.87|25.51|25.92|25.56|25.85|25.49|18
1603570200000|2020-10-24 20:10:00|25.88|25.52|25.87|25.51|25.88|25.52|25.86|25.5|18
1603570500000|2020-10-24 20:15:00|25.86|25.5|25.87|25.51|25.88|25.52|25.86|25.5|30
1603570800000|2020-10-24 20:20:00|25.88|25.52|25.87|25.51|25.88|25.52|25.87|25.51|8
1603571100000|2020-10-24 20:25:00|25.86|25.5|25.88|25.52|25.89|25.53|25.86|25.5|27
1603571400000|2020-10-24 20:30:00|25.87|25.51|25.87|25.51|25.88|25.52|25.85|25.49|39
1603571700000|2020-10-24 20:35:00|25.86|25.5|25.86|25.5|25.88|25.52|25.86|25.5|19
1603572000000|2020-10-24 20:40:00|25.85|25.49|25.86|25.5|25.87|25.51|25.85|25.49|4
1603572300000|2020-10-24 20:45:00|25.85|25.49|25.8|25.44|25.85|25.49|25.8|25.44|22
1603572600000|2020-10-24 20:50:00|25.81|25.45|25.81|25.45|25.81|25.45|25.8|25.44|21
1603573200000|2020-10-24 21:00:00|25.8|25.44|25.8|25.44|25.81|25.45|25.8|25.44|5
1603573500000|2020-10-24 21:05:00|25.79|25.43|25.79|25.43|25.79|25.43|25.78|25.42|5
1603573800000|2020-10-24 21:10:00|25.8|25.44|25.8|25.44|25.8|25.44|25.79|25.43|13
1603574100000|2020-10-24 21:15:00|25.79|25.43|25.8|25.44|25.8|25.44|25.79|25.43|30
1603574400000|2020-10-24 21:20:00|25.81|25.45|25.82|25.46|25.83|25.47|25.81|25.45|6
1603574700000|2020-10-24 21:25:00|25.83|25.47|25.83|25.47|25.84|25.48|25.82|25.46|69
1603575000000|2020-10-24 21:30:00|25.84|25.48|25.83|25.47|25.84|25.48|25.83|25.47|46
1603575300000|2020-10-24 21:35:00|25.84|25.48|25.82|25.46|25.84|25.48|25.82|25.46|15
1603575600000|2020-10-24 21:40:00|25.81|25.45|25.8|25.44|25.82|25.46|25.8|25.44|12
1603576200000|2020-10-24 21:50:00|25.79|25.43|25.74|25.38|25.8|25.44|25.74|25.38|28
1603576500000|2020-10-24 21:55:00|25.75|25.39|25.75|25.39|25.75|25.39|25.74|25.38|17
1603576800000|2020-10-24 22:00:00|25.74|25.38|25.73|25.37|25.74|25.38|25.72|25.36|22
1603577100000|2020-10-24 22:05:00|25.72|25.36|25.73|25.37|25.74|25.38|25.72|25.36|10
1603577400000|2020-10-24 22:10:00|25.74|25.38|25.73|25.37|25.74|25.38|25.73|25.37|4
1603577700000|2020-10-24 22:15:00|25.72|25.36|25.72|25.36|25.73|25.37|25.72|25.36|31
1603578000000|2020-10-24 22:20:00|25.73|25.37|25.78|25.42|25.78|25.42|25.73|25.37|28
1603578300000|2020-10-24 22:25:00|25.77|25.41|25.79|25.43|25.79|25.43|25.77|25.41|35
1603578600000|2020-10-24 22:30:00|25.78|25.42|25.78|25.42|25.79|25.43|25.77|25.41|13
1603578900000|2020-10-24 22:35:00|25.79|25.43|25.78|25.42|25.79|25.43|25.77|25.41|24
1603579200000|2020-10-24 22:40:00|25.77|25.41|25.77|25.41|25.78|25.42|25.77|25.41|21
1603579500000|2020-10-24 22:45:00|25.78|25.42|25.78|25.42|25.78|25.42|25.77|25.41|81
1603579800000|2020-10-24 22:50:00|25.79|25.43|25.79|25.43|25.8|25.44|25.78|25.42|9
1603580100000|2020-10-24 22:55:00|25.8|25.44|25.78|25.42|25.8|25.44|25.77|25.41|7
1603580400000|2020-10-24 23:00:00|25.77|25.41|25.8|25.44|25.8|25.44|25.77|25.41|14
1603580700000|2020-10-24 23:05:00|25.79|25.43|25.79|25.43|25.8|25.44|25.79|25.43|7
1603581300000|2020-10-24 23:15:00|25.78|25.42|25.78|25.42|25.79|25.43|25.78|25.42|5
1603581600000|2020-10-24 23:20:00|25.77|25.41|25.74|25.38|25.77|25.41|25.74|25.38|14
1603581900000|2020-10-24 23:25:00|25.75|25.39|25.73|25.37|25.75|25.39|25.73|25.37|3
1603582200000|2020-10-24 23:30:00|25.74|25.38|25.76|25.4|25.76|25.4|25.74|25.38|23
1603582500000|2020-10-24 23:35:00|25.75|25.39|25.77|25.41|25.77|25.41|25.75|25.39|3
1603582800000|2020-10-24 23:40:00|25.76|25.4|25.8|25.44|25.8|25.44|25.76|25.4|9
1603583100000|2020-10-24 23:45:00|25.79|25.43|25.81|25.45|25.81|25.45|25.79|25.43|3
1603583400000|2020-10-24 23:50:00|25.82|25.46|25.82|25.46|25.82|25.46|25.81|25.45|3
1603584000000|2020-10-25 00:00:00|25.81|25.45|25.78|25.42|25.81|25.45|25.76|25.4|44
1603584300000|2020-10-25 00:05:00|25.77|25.41|25.75|25.39|25.78|25.42|25.75|25.39|7
1603584600000|2020-10-25 00:10:00|25.74|25.38|25.68|25.32|25.75|25.39|25.64|25.28|46
1603584900000|2020-10-25 00:15:00|25.67|25.31|25.71|25.35|25.72|25.36|25.67|25.31|27
1603585200000|2020-10-25 00:20:00|25.7|25.34|25.74|25.38|25.74|25.38|25.69|25.33|19
1603585500000|2020-10-25 00:25:00|25.73|25.37|25.74|25.38|25.74|25.38|25.73|25.37|12
1603585800000|2020-10-25 00:30:00|25.73|25.37|25.74|25.38|25.75|25.39|25.73|25.37|14
1603586100000|2020-10-25 00:35:00|25.75|25.39|25.77|25.41|25.77|25.41|25.74|25.38|49
1603586400000|2020-10-25 00:40:00|25.76|25.4|25.77|25.41|25.78|25.42|25.76|25.4|32
1603586700000|2020-10-25 00:45:00|25.78|25.42|25.78|25.42|25.78|25.42|25.77|25.41|3
1603587000000|2020-10-25 00:50:00|25.77|25.41|25.77|25.41|25.78|25.42|25.77|25.41|5
1603587300000|2020-10-25 00:55:00|25.78|25.42|25.78|25.42|25.78|25.42|25.77|25.41|5
1603587600000|2020-10-25 01:00:00|25.77|25.41|25.78|25.42|25.78|25.42|25.77|25.41|22
1603587900000|2020-10-25 01:05:00|25.77|25.41|25.78|25.42|25.78|25.42|25.77|25.41|10
1603588200000|2020-10-25 01:10:00|25.79|25.43|25.79|25.43|25.79|25.43|25.79|25.43|1
1603588500000|2020-10-25 01:15:00|25.78|25.42|25.77|25.41|25.78|25.42|25.76|25.4|6
1603588800000|2020-10-25 01:20:00|25.76|25.4|25.76|25.4|25.76|25.4|25.76|25.4|1
1603589100000|2020-10-25 01:25:00|25.75|25.39|25.73|25.37|25.75|25.39|25.73|25.37|21
1603589400000|2020-10-25 01:30:00|25.72|25.36|25.72|25.36|25.73|25.37|25.71|25.35|57
1603589700000|2020-10-25 01:35:00|25.73|25.37|25.73|25.37|25.75|25.39|25.73|25.37|19
1603590000000|2020-10-25 01:40:00|25.74|25.38|25.74|25.38|25.76|25.4|25.73|25.37|13
1603590300000|2020-10-25 01:45:00|25.75|25.39|25.73|25.37|25.75|25.39|25.69|25.33|21
1603590600000|2020-10-25 01:50:00|25.74|25.38|25.72|25.36|25.74|25.38|25.71|25.35|39
1603590900000|2020-10-25 01:55:00|25.73|25.37|25.72|25.36|25.73|25.37|25.71|25.35|30
1603591200000|2020-10-25 02:00:00|25.73|25.37|25.72|25.36|25.73|25.37|25.72|25.36|22
1603591500000|2020-10-25 02:05:00|25.73|25.37|25.72|25.36|25.73|25.37|25.71|25.35|24
1603591800000|2020-10-25 02:10:00|25.71|25.35|25.72|25.36|25.72|25.36|25.71|25.35|20
1603592400000|2020-10-25 02:20:00|25.73|25.37|25.75|25.39|25.75|25.39|25.73|25.37|7
1603592700000|2020-10-25 02:25:00|25.76|25.4|25.76|25.4|25.76|25.4|25.75|25.39|5
1603593000000|2020-10-25 02:30:00|25.77|25.41|25.76|25.4|25.77|25.41|25.76|25.4|2
1603593300000|2020-10-25 02:35:00|25.77|25.41|25.75|25.39|25.77|25.41|25.75|25.39|37
1603593600000|2020-10-25 02:40:00|25.74|25.38|25.74|25.38|25.74|25.38|25.73|25.37|13
1603593900000|2020-10-25 02:45:00|25.73|25.37|25.74|25.38|25.74|25.38|25.73|25.37|4
1603594200000|2020-10-25 02:50:00|25.73|25.37|25.73|25.37|25.74|25.38|25.73|25.37|9
1603594800000|2020-10-25 03:00:00|25.74|25.38|25.75|25.39|25.75|25.39|25.74|25.38|2
1603595100000|2020-10-25 03:05:00|25.76|25.4|25.76|25.4|25.76|25.4|25.75|25.39|7
1603595400000|2020-10-25 03:10:00|25.75|25.39|25.77|25.41|25.77|25.41|25.75|25.39|3
1603596000000|2020-10-25 03:20:00|25.78|25.42|25.78|25.42|25.78|25.42|25.78|25.42|1
1603596300000|2020-10-25 03:25:00|25.79|25.43|25.76|25.4|25.79|25.43|25.76|25.4|8
1603596600000|2020-10-25 03:30:00|25.77|25.41|25.83|25.47|25.84|25.48|25.76|25.4|61
1603596900000|2020-10-25 03:35:00|25.84|25.48|25.88|25.52|25.88|25.52|25.84|25.48|29
1603597200000|2020-10-25 03:40:00|25.87|25.51|25.89|25.53|25.9|25.54|25.87|25.51|15
1603597500000|2020-10-25 03:45:00|25.88|25.52|25.9|25.54|25.9|25.54|25.87|25.51|27
1603597800000|2020-10-25 03:50:00|25.89|25.53|25.91|25.55|25.91|25.55|25.89|25.53|25
1603598100000|2020-10-25 03:55:00|25.9|25.54|25.88|25.52|25.91|25.55|25.88|25.52|27
1603598400000|2020-10-25 04:00:00|25.89|25.53|25.88|25.52|25.89|25.53|25.84|25.48|36
1603598700000|2020-10-25 04:05:00|25.89|25.53|25.86|25.5|25.89|25.53|25.86|25.5|34
1603599000000|2020-10-25 04:10:00|25.87|25.51|25.86|25.5|25.88|25.52|25.86|25.5|26
1603599300000|2020-10-25 04:15:00|25.85|25.49|25.83|25.47|25.86|25.5|25.83|25.47|11
1603599600000|2020-10-25 04:20:00|25.84|25.48|25.83|25.47|25.86|25.5|25.82|25.46|44
1603599900000|2020-10-25 04:25:00|25.84|25.48|25.86|25.5|25.86|25.5|25.83|25.47|15
1603600200000|2020-10-25 04:30:00|25.85|25.49|25.88|25.52|25.88|25.52|25.85|25.49|14
1603600500000|2020-10-25 04:35:00|25.87|25.51|25.85|25.49|25.88|25.52|25.85|25.49|47
1603600800000|2020-10-25 04:40:00|25.84|25.48|25.83|25.47|25.84|25.48|25.83|25.47|14
1603601100000|2020-10-25 04:45:00|25.84|25.48|25.82|25.46|25.84|25.48|25.82|25.46|3
1603601400000|2020-10-25 04:50:00|25.81|25.45|25.83|25.47|25.83|25.47|25.81|25.45|3
1603601700000|2020-10-25 04:55:00|25.82|25.46|25.84|25.48|25.84|25.48|25.82|25.46|39
1603602000000|2020-10-25 05:00:00|25.85|25.49|25.86|25.5|25.87|25.51|25.84|25.48|42
1603602300000|2020-10-25 05:05:00|25.87|25.51|25.87|25.51|25.87|25.51|25.86|25.5|55
1603602600000|2020-10-25 05:10:00|25.86|25.5|25.83|25.47|25.87|25.51|25.82|25.46|22
1603602900000|2020-10-25 05:15:00|25.82|25.46|25.87|25.51|25.87|25.51|25.82|25.46|28
1603603200000|2020-10-25 05:20:00|25.86|25.5|25.85|25.49|25.87|25.51|25.84|25.48|58
1603603500000|2020-10-25 05:25:00|25.84|25.48|25.85|25.49|25.87|25.51|25.84|25.48|28
1603603800000|2020-10-25 05:30:00|25.84|25.48|25.79|25.43|25.85|25.49|25.79|25.43|54
1603604100000|2020-10-25 05:35:00|25.8|25.44|25.79|25.43|25.81|25.45|25.78|25.42|18
1603604400000|2020-10-25 05:40:00|25.8|25.44|25.74|25.38|25.8|25.44|25.74|25.38|19
1603604700000|2020-10-25 05:45:00|25.73|25.37|25.49|25.13|25.73|25.37|25.32|24.96|244
1603605000000|2020-10-25 05:50:00|25.48|25.12|25.45|25.09|25.5|25.14|25.41|25.05|104
1603605300000|2020-10-25 05:55:00|25.46|25.1|25.5|25.14|25.51|25.15|25.43|25.07|97
1603605600000|2020-10-25 06:00:00|25.49|25.13|25.56|25.2|25.56|25.2|25.44|25.08|43
1603605900000|2020-10-25 06:05:00|25.55|25.19|25.54|25.18|25.56|25.2|25.53|25.17|40
1603606200000|2020-10-25 06:10:00|25.55|25.19|25.53|25.17|25.57|25.21|25.53|25.17|37
1603606500000|2020-10-25 06:15:00|25.52|25.16|25.55|25.19|25.58|25.22|25.52|25.16|21
1603606800000|2020-10-25 06:20:00|25.56|25.2|25.57|25.21|25.61|25.25|25.55|25.19|22
1603607100000|2020-10-25 06:25:00|25.58|25.22|25.58|25.22|25.59|25.23|25.56|25.2|27
1603607400000|2020-10-25 06:30:00|25.59|25.23|25.61|25.25|25.61|25.25|25.58|25.22|7
1603607700000|2020-10-25 06:35:00|25.62|25.26|25.61|25.25|25.62|25.26|25.59|25.23|10
1603608000000|2020-10-25 06:40:00|25.62|25.26|25.61|25.25|25.62|25.26|25.6|25.24|26
1603608300000|2020-10-25 06:45:00|25.6|25.24|25.62|25.26|25.64|25.28|25.6|25.24|99
1603608600000|2020-10-25 06:50:00|25.63|25.27|25.63|25.27|25.64|25.28|25.62|25.26|77
1603608900000|2020-10-25 06:55:00|25.62|25.26|25.61|25.25|25.63|25.27|25.61|25.25|20
1603609200000|2020-10-25 07:00:00|25.6|25.24|25.59|25.23|25.61|25.25|25.58|25.22|38
1603609500000|2020-10-25 07:05:00|25.58|25.22|25.6|25.24|25.6|25.24|25.58|25.22|5
1603609800000|2020-10-25 07:10:00|25.59|25.23|25.58|25.22|25.6|25.24|25.58|25.22|36
1603610100000|2020-10-25 07:15:00|25.59|25.23|25.62|25.26|25.63|25.27|25.58|25.22|14
1603610400000|2020-10-25 07:20:00|25.61|25.25|25.63|25.27|25.63|25.27|25.61|25.25|9
1603610700000|2020-10-25 07:25:00|25.62|25.26|25.63|25.27|25.63|25.27|25.62|25.26|20
1603611000000|2020-10-25 07:30:00|25.64|25.28|25.61|25.25|25.64|25.28|25.61|25.25|32
1603611300000|2020-10-25 07:35:00|25.62|25.26|25.62|25.26|25.62|25.26|25.61|25.25|7
1603611600000|2020-10-25 07:40:00|25.61|25.25|25.57|25.21|25.62|25.26|25.57|25.21|47
1603611900000|2020-10-25 07:45:00|25.56|25.2|25.57|25.21|25.59|25.23|25.56|25.2|12
1603612200000|2020-10-25 07:50:00|25.58|25.22|25.63|25.27|25.64|25.28|25.58|25.22|26
1603612500000|2020-10-25 07:55:00|25.64|25.28|25.65|25.29|25.66|25.3|25.63|25.27|20
1603612800000|2020-10-25 08:00:00|25.64|25.28|25.63|25.27|25.65|25.29|25.63|25.27|22
1603613100000|2020-10-25 08:05:00|25.64|25.28|25.56|25.2|25.64|25.28|25.56|25.2|32
1603613400000|2020-10-25 08:10:00|25.55|25.19|25.52|25.16|25.56|25.2|25.51|25.15|40
1603613700000|2020-10-25 08:15:00|25.51|25.15|25.5|25.14|25.51|25.15|25.48|25.12|12
1603614000000|2020-10-25 08:20:00|25.51|25.15|25.46|25.1|25.51|25.15|25.45|25.09|46
1603614300000|2020-10-25 08:25:00|25.45|25.09|25.42|25.06|25.45|25.09|25.41|25.05|26
1603614600000|2020-10-25 08:30:00|25.43|25.07|25.45|25.09|25.45|25.09|25.42|25.06|17
1603614900000|2020-10-25 08:35:00|25.46|25.1|25.49|25.13|25.5|25.14|25.45|25.09|20
1603615200000|2020-10-25 08:40:00|25.48|25.12|25.5|25.14|25.51|25.15|25.48|25.12|13
1603615500000|2020-10-25 08:45:00|25.51|25.15|25.54|25.18|25.55|25.19|25.5|25.14|31
1603615800000|2020-10-25 08:50:00|25.53|25.17|25.53|25.17|25.54|25.18|25.52|25.16|27
1603616100000|2020-10-25 08:55:00|25.52|25.16|25.52|25.16|25.53|25.17|25.51|25.15|71
1603616400000|2020-10-25 09:00:00|25.51|25.15|25.5|25.14|25.52|25.16|25.5|25.14|22
1603616700000|2020-10-25 09:05:00|25.49|25.13|25.53|25.17|25.54|25.18|25.49|25.13|17
1603617000000|2020-10-25 09:10:00|25.52|25.16|25.53|25.17|25.54|25.18|25.52|25.16|22
1603617300000|2020-10-25 09:15:00|25.52|25.16|25.53|25.17|25.55|25.19|25.52|25.16|22
1603617600000|2020-10-25 09:20:00|25.52|25.16|25.52|25.16|25.54|25.18|25.52|25.16|9
1603617900000|2020-10-25 09:25:00|25.53|25.17|25.48|25.12|25.53|25.17|25.48|25.12|42
1603618200000|2020-10-25 09:30:00|25.49|25.13|25.47|25.11|25.49|25.13|25.45|25.09|27
1603618500000|2020-10-25 09:35:00|25.46|25.1|25.45|25.09|25.47|25.11|25.44|25.08|12
1603618800000|2020-10-25 09:40:00|25.44|25.08|25.44|25.08|25.46|25.1|25.44|25.08|13
1603619100000|2020-10-25 09:45:00|25.45|25.09|25.45|25.09|25.46|25.1|25.44|25.08|19
1603619400000|2020-10-25 09:50:00|25.46|25.1|25.48|25.12|25.48|25.12|25.46|25.1|9
1603619700000|2020-10-25 09:55:00|25.49|25.13|25.48|25.12|25.49|25.13|25.47|25.11|14
1603620000000|2020-10-25 10:00:00|25.49|25.13|25.48|25.12|25.49|25.13|25.48|25.12|20
1603620300000|2020-10-25 10:05:00|25.47|25.11|25.44|25.08|25.47|25.11|25.43|25.07|24
1603620600000|2020-10-25 10:10:00|25.43|25.07|25.41|25.05|25.44|25.08|25.4|25.04|11
1603620900000|2020-10-25 10:15:00|25.42|25.06|25.45|25.09|25.45|25.09|25.41|25.05|27
1603621200000|2020-10-25 10:20:00|25.44|25.08|25.42|25.06|25.45|25.09|25.42|25.06|17
1603621500000|2020-10-25 10:25:00|25.43|25.07|25.4|25.04|25.43|25.07|25.38|25.02|26
1603621800000|2020-10-25 10:30:00|25.39|25.03|25.45|25.09|25.45|25.09|25.38|25.02|35
1603622100000|2020-10-25 10:35:00|25.44|25.08|25.47|25.11|25.47|25.11|25.44|25.08|4
1603622400000|2020-10-25 10:40:00|25.48|25.12|25.47|25.11|25.48|25.12|25.47|25.11|16
1603622700000|2020-10-25 10:45:00|25.46|25.1|25.47|25.11|25.47|25.11|25.46|25.1|2
1603623000000|2020-10-25 10:50:00|25.46|25.1|25.48|25.12|25.48|25.12|25.46|25.1|9
1603623300000|2020-10-25 10:55:00|25.49|25.13|25.5|25.14|25.5|25.14|25.49|25.13|2
1603623600000|2020-10-25 11:00:00|25.49|25.13|25.45|25.09|25.5|25.14|25.45|25.09|35
1603623900000|2020-10-25 11:05:00|25.44|25.08|25.42|25.06|25.45|25.09|25.41|25.05|37
1603624200000|2020-10-25 11:10:00|25.41|25.05|25.37|25.01|25.41|25.05|25.37|25.01|31
1603624500000|2020-10-25 11:15:00|25.36|25|25.37|25.01|25.39|25.03|25.36|25|46
1603624800000|2020-10-25 11:20:00|25.36|25|25.41|25.05|25.41|25.05|25.35|24.99|72
1603625100000|2020-10-25 11:25:00|25.42|25.06|25.41|25.05|25.45|25.09|25.41|25.05|37
1603625400000|2020-10-25 11:30:00|25.42|25.06|25.38|25.02|25.42|25.06|25.36|25|21
1603625700000|2020-10-25 11:35:00|25.39|25.03|25.41|25.05|25.41|25.05|25.39|25.03|11
1603626000000|2020-10-25 11:40:00|25.42|25.06|25.45|25.09|25.45|25.09|25.41|25.05|54
1603626300000|2020-10-25 11:45:00|25.44|25.08|25.45|25.09|25.45|25.09|25.44|25.08|14
1603626600000|2020-10-25 11:50:00|25.44|25.08|25.43|25.07|25.45|25.09|25.42|25.06|14
1603626900000|2020-10-25 11:55:00|25.44|25.08|25.47|25.11|25.48|25.12|25.43|25.07|30
1603627200000|2020-10-25 12:00:00|25.46|25.1|25.44|25.08|25.46|25.1|25.43|25.07|19
1603627500000|2020-10-25 12:05:00|25.45|25.09|25.45|25.09|25.46|25.1|25.44|25.08|11
1603627800000|2020-10-25 12:10:00|25.46|25.1|25.47|25.11|25.47|25.11|25.46|25.1|6
1603628100000|2020-10-25 12:15:00|25.48|25.12|25.48|25.12|25.48|25.12|25.46|25.1|13
1603628400000|2020-10-25 12:20:00|25.47|25.11|25.51|25.15|25.51|25.15|25.47|25.11|21
1603628700000|2020-10-25 12:25:00|25.52|25.16|25.53|25.17|25.53|25.17|25.51|25.15|8
1603629000000|2020-10-25 12:30:00|25.52|25.16|25.53|25.17|25.53|25.17|25.51|25.15|22
1603629300000|2020-10-25 12:35:00|25.54|25.18|25.53|25.17|25.54|25.18|25.53|25.17|2
1603629600000|2020-10-25 12:40:00|25.54|25.18|25.53|25.17|25.54|25.18|25.53|25.17|8
1603629900000|2020-10-25 12:45:00|25.52|25.16|25.54|25.18|25.55|25.19|25.52|25.16|7
1603630200000|2020-10-25 12:50:00|25.55|25.19|25.53|25.17|25.55|25.19|25.52|25.16|9
1603630500000|2020-10-25 12:55:00|25.52|25.16|25.53|25.17|25.54|25.18|25.52|25.16|12
1603630800000|2020-10-25 13:00:00|25.54|25.18|25.53|25.17|25.54|25.18|25.53|25.17|6
1603631100000|2020-10-25 13:05:00|25.52|25.16|25.49|25.13|25.52|25.16|25.48|25.12|12
1603631400000|2020-10-25 13:10:00|25.5|25.14|25.5|25.14|25.51|25.15|25.49|25.13|5
1603631700000|2020-10-25 13:15:00|25.51|25.15|25.54|25.18|25.54|25.18|25.51|25.15|6
1603632000000|2020-10-25 13:20:00|25.53|25.17|25.55|25.19|25.56|25.2|25.53|25.17|21
1603632300000|2020-10-25 13:25:00|25.56|25.2|25.57|25.21|25.57|25.21|25.54|25.18|16
1603632600000|2020-10-25 13:30:00|25.56|25.2|25.55|25.19|25.56|25.2|25.53|25.17|12
1603632900000|2020-10-25 13:35:00|25.56|25.2|25.55|25.19|25.56|25.2|25.54|25.18|34
1603633200000|2020-10-25 13:40:00|25.56|25.2|25.53|25.17|25.56|25.2|25.53|25.17|14
1603633500000|2020-10-25 13:45:00|25.54|25.18|25.54|25.18|25.55|25.19|25.53|25.17|11
1603633800000|2020-10-25 13:50:00|25.55|25.19|25.53|25.17|25.55|25.19|25.52|25.16|9
1603634100000|2020-10-25 13:55:00|25.52|25.16|25.52|25.16|25.53|25.17|25.52|25.16|3
1603634400000|2020-10-25 14:00:00|25.53|25.17|25.53|25.17|25.54|25.18|25.53|25.17|3
1603634700000|2020-10-25 14:05:00|25.52|25.16|25.52|25.16|25.52|25.16|25.51|25.15|3
1603635000000|2020-10-25 14:10:00|25.51|25.15|25.51|25.15|25.52|25.16|25.51|25.15|11
1603635300000|2020-10-25 14:15:00|25.52|25.16|25.54|25.18|25.54|25.18|25.52|25.16|9
1603635600000|2020-10-25 14:20:00|25.55|25.19|25.55|25.19|25.56|25.2|25.54|25.18|9
1603635900000|2020-10-25 14:25:00|25.54|25.18|25.55|25.19|25.57|25.21|25.54|25.18|10
1603636200000|2020-10-25 14:30:00|25.56|25.2|25.57|25.21|25.57|25.21|25.55|25.19|13
1603636500000|2020-10-25 14:35:00|25.56|25.2|25.58|25.22|25.58|25.22|25.56|25.2|5
1603636800000|2020-10-25 14:40:00|25.57|25.21|25.57|25.21|25.58|25.22|25.56|25.2|5
1603637100000|2020-10-25 14:45:00|25.56|25.2|25.57|25.21|25.57|25.21|25.56|25.2|2
1603637400000|2020-10-25 14:50:00|25.56|25.2|25.55|25.19|25.56|25.2|25.55|25.19|6
1603637700000|2020-10-25 14:55:00|25.54|25.18|25.55|25.19|25.57|25.21|25.54|25.18|8
1603638000000|2020-10-25 15:00:00|25.56|25.2|25.56|25.2|25.56|25.2|25.55|25.19|5
1603638300000|2020-10-25 15:05:00|25.57|25.21|25.55|25.19|25.57|25.21|25.55|25.19|16
1603638600000|2020-10-25 15:10:00|25.56|25.2|25.55|25.19|25.56|25.2|25.54|25.18|4
1603638900000|2020-10-25 15:15:00|25.56|25.2|25.56|25.2|25.56|25.2|25.55|25.19|5
1603639200000|2020-10-25 15:20:00|25.55|25.19|25.56|25.2|25.56|25.2|25.55|25.19|4
1603639500000|2020-10-25 15:25:00|25.55|25.19|25.52|25.16|25.55|25.19|25.52|25.16|16
1603639800000|2020-10-25 15:30:00|25.51|25.15|25.55|25.19|25.55|25.19|25.51|25.15|13
1603640100000|2020-10-25 15:35:00|25.54|25.18|25.52|25.16|25.55|25.19|25.52|25.16|11
1603640400000|2020-10-25 15:40:00|25.51|25.15|25.53|25.17|25.54|25.18|25.48|25.12|23
1603640700000|2020-10-25 15:45:00|25.54|25.18|25.51|25.15|25.54|25.18|25.5|25.14|14
1603641000000|2020-10-25 15:50:00|25.5|25.14|25.48|25.12|25.51|25.15|25.45|25.09|51
1603641300000|2020-10-25 15:55:00|25.49|25.13|25.47|25.11|25.49|25.13|25.43|25.07|19
1603641600000|2020-10-25 16:00:00|25.46|25.1|25.41|25.05|25.47|25.11|25.33|24.97|41
1603641900000|2020-10-25 16:05:00|25.42|25.06|25.49|25.13|25.49|25.13|25.41|25.05|46
1603642200000|2020-10-25 16:10:00|25.48|25.12|25.51|25.15|25.51|25.15|25.48|25.12|18
1603642500000|2020-10-25 16:15:00|25.52|25.16|25.51|25.15|25.52|25.16|25.51|25.15|8
1603642800000|2020-10-25 16:20:00|25.52|25.16|25.52|25.16|25.52|25.16|25.51|25.15|13
1603643100000|2020-10-25 16:25:00|25.51|25.15|25.5|25.14|25.51|25.15|25.5|25.14|6
1603643400000|2020-10-25 16:30:00|25.51|25.15|25.53|25.17|25.53|25.17|25.51|25.15|25
1603643700000|2020-10-25 16:35:00|25.52|25.16|25.5|25.14|25.53|25.17|25.5|25.14|9
1603644000000|2020-10-25 16:40:00|25.51|25.15|25.53|25.17|25.53|25.17|25.5|25.14|27
1603644300000|2020-10-25 16:45:00|25.52|25.16|25.52|25.16|25.52|25.16|25.52|25.16|1
1603644600000|2020-10-25 16:50:00|25.53|25.17|25.53|25.17|25.53|25.17|25.52|25.16|11
1603644900000|2020-10-25 16:55:00|25.52|25.16|25.52|25.16|25.53|25.17|25.5|25.14|13
1603645200000|2020-10-25 17:00:00|25.53|25.17|25.53|25.17|25.54|25.18|25.53|25.17|3
1603645500000|2020-10-25 17:05:00|25.54|25.18|25.54|25.18|25.56|25.2|25.53|25.17|25
1603645800000|2020-10-25 17:10:00|25.53|25.17|25.52|25.16|25.55|25.19|25.52|25.16|16
1603646100000|2020-10-25 17:15:00|25.51|25.15|25.51|25.15|25.52|25.16|25.51|25.15|57
1603646400000|2020-10-25 17:20:00|25.5|25.14|25.47|25.11|25.5|25.14|25.47|25.11|20
1603646700000|2020-10-25 17:25:00|25.48|25.12|25.47|25.11|25.48|25.12|25.46|25.1|30
1603647000000|2020-10-25 17:30:00|25.48|25.12|25.48|25.12|25.49|25.13|25.47|25.11|11
1603647300000|2020-10-25 17:35:00|25.49|25.13|25.5|25.14|25.5|25.14|25.49|25.13|4
1603647600000|2020-10-25 17:40:00|25.51|25.15|25.51|25.15|25.51|25.15|25.5|25.14|5
1603647900000|2020-10-25 17:45:00|25.5|25.14|25.51|25.15|25.51|25.15|25.5|25.14|22
1603648200000|2020-10-25 17:50:00|25.5|25.14|25.51|25.15|25.51|25.15|25.49|25.13|22
1603648500000|2020-10-25 17:55:00|25.5|25.14|25.48|25.12|25.51|25.15|25.48|25.12|25
1603648800000|2020-10-25 18:00:00|25.49|25.13|25.48|25.12|25.49|25.13|25.48|25.12|6
1603649100000|2020-10-25 18:05:00|25.47|25.11|25.47|25.11|25.48|25.12|25.46|25.1|7
1603649400000|2020-10-25 18:10:00|25.46|25.1|25.46|25.1|25.47|25.11|25.41|25.05|33
1603649700000|2020-10-25 18:15:00|25.45|25.09|25.44|25.08|25.46|25.1|25.43|25.07|18
1603650000000|2020-10-25 18:20:00|25.43|25.07|25.44|25.08|25.45|25.09|25.43|25.07|52
1603650300000|2020-10-25 18:25:00|25.43|25.07|25.42|25.06|25.45|25.09|25.42|25.06|20
1603650600000|2020-10-25 18:30:00|25.43|25.07|25.41|25.05|25.43|25.07|25.41|25.05|39
1603650900000|2020-10-25 18:35:00|25.4|25.04|25.43|25.07|25.43|25.07|25.38|25.02|30
1603651200000|2020-10-25 18:40:00|25.44|25.08|25.43|25.07|25.44|25.08|25.43|25.07|18
1603651500000|2020-10-25 18:45:00|25.44|25.08|25.44|25.08|25.46|25.1|25.43|25.07|25
1603651800000|2020-10-25 18:50:00|25.43|25.07|25.43|25.07|25.43|25.07|25.42|25.06|3
1603652100000|2020-10-25 18:55:00|25.44|25.08|25.43|25.07|25.45|25.09|25.43|25.07|12
1603652400000|2020-10-25 19:00:00|25.44|25.08|25.45|25.09|25.45|25.09|25.43|25.07|8
1603652700000|2020-10-25 19:05:00|25.44|25.08|25.43|25.07|25.44|25.08|25.43|25.07|6
1603653000000|2020-10-25 19:10:00|25.44|25.08|25.46|25.1|25.46|25.1|25.43|25.07|7
1603653300000|2020-10-25 19:15:00|25.47|25.11|25.44|25.08|25.47|25.11|25.43|25.07|24
1603653600000|2020-10-25 19:20:00|25.45|25.09|25.48|25.12|25.48|25.12|25.45|25.09|10
1603653900000|2020-10-25 19:25:00|25.47|25.11|25.49|25.13|25.49|25.13|25.47|25.11|5
1603654200000|2020-10-25 19:30:00|25.5|25.14|25.5|25.14|25.5|25.14|25.49|25.13|5
1603654500000|2020-10-25 19:35:00|25.51|25.15|25.5|25.14|25.51|25.15|25.5|25.14|8
1603654800000|2020-10-25 19:40:00|25.51|25.15|25.51|25.15|25.51|25.15|25.5|25.14|3
1603655100000|2020-10-25 19:45:00|25.52|25.16|25.55|25.19|25.55|25.19|25.52|25.16|6
1603655400000|2020-10-25 19:50:00|25.54|25.18|25.54|25.18|25.54|25.18|25.54|25.18|1
1603655700000|2020-10-25 19:55:00|25.53|25.17|25.54|25.18|25.54|25.18|25.53|25.17|4
1603656000000|2020-10-25 20:00:00|25.55|25.19|25.52|25.16|25.55|25.19|25.52|25.16|10
1603656300000|2020-10-25 20:05:00|25.51|25.15|25.52|25.16|25.52|25.16|25.51|25.15|14
1603656600000|2020-10-25 20:10:00|25.53|25.17|25.54|25.18|25.56|25.2|25.53|25.17|40
1603656900000|2020-10-25 20:15:00|25.53|25.17|25.55|25.19|25.56|25.2|25.53|25.17|13
1603657200000|2020-10-25 20:20:00|25.56|25.2|25.53|25.17|25.56|25.2|25.53|25.17|6
1603657500000|2020-10-25 20:25:00|25.52|25.16|25.55|25.19|25.55|25.19|25.52|25.16|12
1603657800000|2020-10-25 20:30:00|25.54|25.18|25.54|25.18|25.55|25.19|25.54|25.18|5
1603658100000|2020-10-25 20:35:00|25.55|25.19|25.54|25.18|25.55|25.19|25.54|25.18|4
1603658400000|2020-10-25 20:40:00|25.53|25.17|25.5|25.14|25.54|25.18|25.5|25.14|26
1603658700000|2020-10-25 20:45:00|25.51|25.15|25.52|25.16|25.52|25.16|25.5|25.14|6
1603659000000|2020-10-25 20:50:00|25.51|25.15|25.52|25.16|25.52|25.16|25.51|25.15|2
1603659900000|2020-10-25 21:05:00|25.51|25.15|25.51|25.15|25.52|25.16|25.51|25.15|3
1603660500000|2020-10-25 21:15:00|25.52|25.16|25.51|25.15|25.52|25.16|25.51|25.15|2
1603660800000|2020-10-25 21:20:00|25.5|25.14|25.5|25.14|25.51|25.15|25.49|25.13|7
1603661100000|2020-10-25 21:25:00|25.49|25.13|25.5|25.14|25.5|25.14|25.49|25.13|8
1603661400000|2020-10-25 21:30:00|25.49|25.13|25.5|25.14|25.51|25.15|25.49|25.13|12
1603661700000|2020-10-25 21:35:00|25.51|25.15|25.5|25.14|25.51|25.15|25.5|25.14|10
1603662000000|2020-10-25 21:40:00|25.51|25.15|25.51|25.15|25.51|25.15|25.5|25.14|35
1603662300000|2020-10-25 21:45:00|25.5|25.14|25.52|25.16|25.52|25.16|25.5|25.14|7
1603662600000|2020-10-25 21:50:00|25.53|25.17|25.55|25.19|25.55|25.19|25.53|25.17|5
1603662900000|2020-10-25 21:55:00|25.56|25.2|25.55|25.19|25.56|25.2|25.55|25.19|22
1603663200000|2020-10-25 22:00:00|25.54|25.18|25.49|25.13|25.54|25.18|25.49|25.13|10
1603663500000|2020-10-25 22:05:00|25.5|25.14|25.48|25.12|25.5|25.14|25.48|25.12|7
1603663800000|2020-10-25 22:10:00|25.49|25.13|25.45|25.09|25.49|25.13|25.45|25.09|7
1603664100000|2020-10-25 22:15:00|25.44|25.08|25.46|25.1|25.47|25.11|25.44|25.08|29
1603664400000|2020-10-25 22:20:00|25.45|25.09|25.43|25.07|25.46|25.1|25.42|25.06|11
1603664700000|2020-10-25 22:25:00|25.42|25.06|25.42|25.06|25.43|25.07|25.42|25.06|9
1603665000000|2020-10-25 22:30:00|25.43|25.07|25.43|25.07|25.44|25.08|25.42|25.06|23
1603665300000|2020-10-25 22:35:00|25.42|25.06|25.41|25.05|25.42|25.06|25.41|25.05|2
1603665600000|2020-10-25 22:40:00|25.4|25.04|25.42|25.06|25.42|25.06|25.39|25.03|71
1603665900000|2020-10-25 22:45:00|25.41|25.05|25.45|25.09|25.46|25.1|25.41|25.05|62
1603666200000|2020-10-25 22:50:00|25.46|25.1|25.45|25.09|25.46|25.1|25.45|25.09|30
1603666500000|2020-10-25 22:55:00|25.44|25.08|25.44|25.08|25.45|25.09|25.44|25.08|3
1603666800000|2020-10-25 23:00:00|25.43|25.07|25.45|25.09|25.46|25.1|25.43|25.07|33
1603667100000|2020-10-25 23:05:00|25.46|25.1|25.46|25.1|25.46|25.1|25.45|25.09|13
1603667400000|2020-10-25 23:10:00|25.45|25.09|25.46|25.1|25.47|25.11|25.45|25.09|4
1603667700000|2020-10-25 23:15:00|25.47|25.11|25.46|25.1|25.47|25.11|25.46|25.1|8
1603668000000|2020-10-25 23:20:00|25.47|25.11|25.47|25.11|25.47|25.11|25.46|25.1|5
1603668300000|2020-10-25 23:25:00|25.48|25.12|25.48|25.12|25.48|25.12|25.48|25.12|1
1603668600000|2020-10-25 23:30:00|25.47|25.11|25.48|25.12|25.48|25.12|25.47|25.11|2
1603668900000|2020-10-25 23:35:00|25.47|25.11|25.48|25.12|25.48|25.12|25.47|25.11|2
1603669200000|2020-10-25 23:40:00|25.49|25.13|25.49|25.13|25.5|25.14|25.48|25.12|19
1603669500000|2020-10-25 23:45:00|25.48|25.12|25.49|25.13|25.49|25.13|25.47|25.11|10
1603669800000|2020-10-25 23:50:00|25.5|25.14|25.5|25.14|25.5|25.14|25.49|25.13|11
1603670100000|2020-10-25 23:55:00|25.49|25.13|25.51|25.15|25.51|25.15|25.49|25.13|7
1603670400000|2020-10-26 00:00:00|25.52|25.16|25.48|25.12|25.52|25.16|25.48|25.12|17
1603670700000|2020-10-26 00:05:00|25.49|25.13|25.49|25.13|25.5|25.14|25.49|25.13|31
1603671000000|2020-10-26 00:10:00|25.5|25.14|25.49|25.13|25.5|25.14|25.49|25.13|2
1603671300000|2020-10-26 00:15:00|25.48|25.12|25.47|25.11|25.49|25.13|25.47|25.11|22
1603671600000|2020-10-26 00:20:00|25.48|25.12|25.55|25.19|25.55|25.19|25.48|25.12|18
1603671900000|2020-10-26 00:25:00|25.54|25.18|25.58|25.22|25.58|25.22|25.54|25.18|9
1603672200000|2020-10-26 00:30:00|25.59|25.23|25.72|25.36|25.76|25.4|25.59|25.23|70
1603672500000|2020-10-26 00:35:00|25.73|25.37|25.77|25.41|25.81|25.45|25.69|25.33|78
1603672800000|2020-10-26 00:40:00|25.78|25.42|25.96|25.6|25.99|25.63|25.78|25.42|80
1603673100000|2020-10-26 00:45:00|25.95|25.59|26.03|25.67|26.09|25.73|25.92|25.56|116
1603673400000|2020-10-26 00:50:00|26.04|25.68|25.98|25.62|26.04|25.68|25.95|25.59|35
1603673700000|2020-10-26 00:55:00|25.97|25.61|25.96|25.6|26|25.64|25.94|25.58|24
1603674000000|2020-10-26 01:00:00|25.97|25.61|25.95|25.59|26.01|25.65|25.94|25.58|53
1603674300000|2020-10-26 01:05:00|25.94|25.58|25.91|25.55|25.95|25.59|25.89|25.53|40
1603674600000|2020-10-26 01:10:00|25.92|25.56|25.86|25.5|25.93|25.57|25.86|25.5|19
1603674900000|2020-10-26 01:15:00|25.87|25.51|25.85|25.49|25.89|25.53|25.85|25.49|21
1603675200000|2020-10-26 01:20:00|25.84|25.48|25.87|25.51|25.88|25.52|25.84|25.48|20
1603675500000|2020-10-26 01:25:00|25.88|25.52|25.87|25.51|25.88|25.52|25.86|25.5|52
1603675800000|2020-10-26 01:30:00|25.87|25.51|25.84|25.48|25.88|25.52|25.83|25.47|36
1603676100000|2020-10-26 01:35:00|25.83|25.47|25.83|25.47|25.84|25.48|25.82|25.46|13
1603676400000|2020-10-26 01:40:00|25.84|25.48|25.81|25.45|25.84|25.48|25.81|25.45|10
1603676700000|2020-10-26 01:45:00|25.82|25.46|25.84|25.48|25.85|25.49|25.82|25.46|23
1603677000000|2020-10-26 01:50:00|25.85|25.49|25.88|25.52|25.88|25.52|25.84|25.48|22
1603677300000|2020-10-26 01:55:00|25.89|25.53|25.89|25.53|25.89|25.53|25.88|25.52|15
1603677600000|2020-10-26 02:00:00|25.88|25.52|25.86|25.5|25.89|25.53|25.86|25.5|13
1603677900000|2020-10-26 02:05:00|25.87|25.51|25.88|25.52|25.88|25.52|25.86|25.5|10
1603678200000|2020-10-26 02:10:00|25.89|25.53|25.93|25.57|25.93|25.57|25.89|25.53|17
1603678500000|2020-10-26 02:15:00|25.94|25.58|25.93|25.57|25.94|25.58|25.92|25.56|22
1603678800000|2020-10-26 02:20:00|25.92|25.56|25.94|25.58|25.94|25.58|25.92|25.56|23
1603679100000|2020-10-26 02:25:00|25.93|25.57|25.93|25.57|25.95|25.59|25.93|25.57|7
1603679400000|2020-10-26 02:30:00|25.92|25.56|25.89|25.53|25.92|25.56|25.86|25.5|24
1603679700000|2020-10-26 02:35:00|25.9|25.54|25.93|25.57|25.93|25.57|25.89|25.53|10
1603680000000|2020-10-26 02:40:00|25.92|25.56|25.91|25.55|25.94|25.58|25.91|25.55|20
1603680300000|2020-10-26 02:45:00|25.92|25.56|25.95|25.59|25.95|25.59|25.91|25.55|20
1603680600000|2020-10-26 02:50:00|25.94|25.58|25.9|25.54|25.94|25.58|25.9|25.54|9
1603680900000|2020-10-26 02:55:00|25.91|25.55|25.9|25.54|25.91|25.55|25.9|25.54|2
1603681200000|2020-10-26 03:00:00|25.91|25.55|25.91|25.55|25.93|25.57|25.9|25.54|19
1603681500000|2020-10-26 03:05:00|25.9|25.54|25.92|25.56|25.94|25.58|25.9|25.54|15
1603681800000|2020-10-26 03:10:00|25.91|25.55|25.89|25.53|25.92|25.56|25.89|25.53|23
1603682100000|2020-10-26 03:15:00|25.9|25.54|25.9|25.54|25.9|25.54|25.88|25.52|11
1603682400000|2020-10-26 03:20:00|25.89|25.53|25.84|25.48|25.89|25.53|25.84|25.48|6
1603682700000|2020-10-26 03:25:00|25.85|25.49|25.87|25.51|25.88|25.52|25.85|25.49|19
1603683000000|2020-10-26 03:30:00|25.88|25.52|25.9|25.54|25.91|25.55|25.87|25.51|14
1603683300000|2020-10-26 03:35:00|25.89|25.53|25.9|25.54|25.9|25.54|25.89|25.53|14
1603683600000|2020-10-26 03:40:00|25.91|25.55|25.92|25.56|25.92|25.56|25.9|25.54|10
1603683900000|2020-10-26 03:45:00|25.93|25.57|25.92|25.56|25.93|25.57|25.91|25.55|16
1603684200000|2020-10-26 03:50:00|25.91|25.55|25.9|25.54|25.92|25.56|25.9|25.54|12
1603684500000|2020-10-26 03:55:00|25.89|25.53|25.88|25.52|25.9|25.54|25.86|25.5|38
1603684800000|2020-10-26 04:00:00|25.87|25.51|25.86|25.5|25.87|25.51|25.85|25.49|22
1603685100000|2020-10-26 04:05:00|25.87|25.51|25.86|25.5|25.87|25.51|25.86|25.5|38
1603685400000|2020-10-26 04:10:00|25.85|25.49|25.85|25.49|25.86|25.5|25.84|25.48|19
1603685700000|2020-10-26 04:15:00|25.84|25.48|25.84|25.48|25.85|25.49|25.84|25.48|15
1603686000000|2020-10-26 04:20:00|25.83|25.47|25.76|25.4|25.84|25.48|25.72|25.36|44
1603686300000|2020-10-26 04:25:00|25.77|25.41|25.8|25.44|25.81|25.45|25.77|25.41|18
1603686600000|2020-10-26 04:30:00|25.81|25.45|25.86|25.5|25.86|25.5|25.8|25.44|20
1603686900000|2020-10-26 04:35:00|25.85|25.49|25.84|25.48|25.86|25.5|25.83|25.47|16
1603687200000|2020-10-26 04:40:00|25.83|25.47|25.84|25.48|25.85|25.49|25.83|25.47|16
1603687500000|2020-10-26 04:45:00|25.83|25.47|25.85|25.49|25.85|25.49|25.83|25.47|11
1603687800000|2020-10-26 04:50:00|25.86|25.5|25.84|25.48|25.86|25.5|25.84|25.48|5
1603688100000|2020-10-26 04:55:00|25.83|25.47|25.82|25.46|25.84|25.48|25.81|25.45|18
1603688400000|2020-10-26 05:00:00|25.81|25.45|25.85|25.49|25.85|25.49|25.81|25.45|15
1603688700000|2020-10-26 05:05:00|25.84|25.48|25.85|25.49|25.86|25.5|25.84|25.48|18
1603689000000|2020-10-26 05:10:00|25.86|25.5|25.86|25.5|25.86|25.5|25.85|25.49|7
1603689300000|2020-10-26 05:15:00|25.85|25.49|25.84|25.48|25.86|25.5|25.84|25.48|18
1603689600000|2020-10-26 05:20:00|25.85|25.49|25.85|25.49|25.86|25.5|25.84|25.48|5
1603689900000|2020-10-26 05:25:00|25.86|25.5|25.85|25.49|25.86|25.5|25.84|25.48|14
1603690200000|2020-10-26 05:30:00|25.84|25.48|25.84|25.48|25.85|25.49|25.84|25.48|7
1603690500000|2020-10-26 05:35:00|25.83|25.47|25.83|25.47|25.84|25.48|25.82|25.46|15
1603690800000|2020-10-26 05:40:00|25.82|25.46|25.81|25.45|25.83|25.47|25.81|25.45|24
1603691100000|2020-10-26 05:45:00|25.82|25.46|25.81|25.45|25.82|25.46|25.8|25.44|18
1603691400000|2020-10-26 05:50:00|25.82|25.46|25.81|25.45|25.82|25.46|25.81|25.45|10
1603691700000|2020-10-26 05:55:00|25.82|25.46|25.83|25.47|25.83|25.47|25.81|25.45|10
1603692000000|2020-10-26 06:00:00|25.84|25.48|25.83|25.47|25.84|25.48|25.83|25.47|2
1603692300000|2020-10-26 06:05:00|25.82|25.46|25.81|25.45|25.83|25.47|25.81|25.45|8
1603692600000|2020-10-26 06:10:00|25.8|25.44|25.8|25.44|25.83|25.47|25.8|25.44|37
1603692900000|2020-10-26 06:15:00|25.81|25.45|25.8|25.44|25.81|25.45|25.77|25.41|28
1603693200000|2020-10-26 06:20:00|25.79|25.43|25.75|25.39|25.79|25.43|25.75|25.39|11
1603693500000|2020-10-26 06:25:00|25.76|25.4|25.76|25.4|25.77|25.41|25.75|25.39|19
1603693800000|2020-10-26 06:30:00|25.75|25.39|25.79|25.43|25.8|25.44|25.75|25.39|37
1603694100000|2020-10-26 06:35:00|25.78|25.42|25.77|25.41|25.79|25.43|25.76|25.4|10
1603694400000|2020-10-26 06:40:00|25.76|25.4|25.76|25.4|25.77|25.41|25.72|25.36|21
1603694700000|2020-10-26 06:45:00|25.75|25.39|25.78|25.42|25.79|25.43|25.75|25.39|30
1603695000000|2020-10-26 06:50:00|25.77|25.41|25.79|25.43|25.8|25.44|25.77|25.41|23
1603695300000|2020-10-26 06:55:00|25.8|25.44|25.78|25.42|25.81|25.45|25.78|25.42|41
1603695600000|2020-10-26 07:00:00|25.79|25.43|25.79|25.43|25.79|25.43|25.76|25.4|15
1603695900000|2020-10-26 07:05:00|25.8|25.44|25.8|25.44|25.8|25.44|25.78|25.42|29
1603696200000|2020-10-26 07:10:00|25.79|25.43|25.79|25.43|25.8|25.44|25.77|25.41|23
1603696500000|2020-10-26 07:15:00|25.78|25.42|25.74|25.38|25.79|25.43|25.73|25.37|47
1603696800000|2020-10-26 07:20:00|25.73|25.37|25.74|25.38|25.75|25.39|25.72|25.36|50
1603697100000|2020-10-26 07:25:00|25.73|25.37|25.71|25.35|25.74|25.38|25.68|25.32|71
1603697400000|2020-10-26 07:30:00|25.72|25.36|25.74|25.38|25.74|25.38|25.71|25.35|31
1603697700000|2020-10-26 07:35:00|25.75|25.39|25.73|25.37|25.75|25.39|25.72|25.36|11
1603698000000|2020-10-26 07:40:00|25.72|25.36|25.73|25.37|25.73|25.37|25.72|25.36|6
1603698300000|2020-10-26 07:45:00|25.72|25.36|25.71|25.35|25.73|25.37|25.7|25.34|20
1603698600000|2020-10-26 07:50:00|25.72|25.36|25.73|25.37|25.73|25.37|25.71|25.35|10
1603698900000|2020-10-26 07:55:00|25.72|25.36|25.69|25.33|25.73|25.37|25.68|25.32|32
1603699200000|2020-10-26 08:00:00|25.68|25.32|25.6|25.24|25.69|25.33|25.59|25.23|51
1603699500000|2020-10-26 08:05:00|25.59|25.23|25.64|25.28|25.66|25.3|25.59|25.23|24
1603699800000|2020-10-26 08:10:00|25.63|25.27|25.63|25.27|25.65|25.29|25.62|25.26|14
1603700100000|2020-10-26 08:15:00|25.62|25.26|25.65|25.29|25.65|25.29|25.61|25.25|24
1603700400000|2020-10-26 08:20:00|25.64|25.28|25.55|25.19|25.64|25.28|25.54|25.18|49
1603700700000|2020-10-26 08:25:00|25.54|25.18|25.52|25.16|25.55|25.19|25.45|25.09|110
1603701000000|2020-10-26 08:30:00|25.53|25.17|25.58|25.22|25.58|25.22|25.49|25.13|51
1603701300000|2020-10-26 08:35:00|25.57|25.21|25.59|25.23|25.59|25.23|25.56|25.2|9
1603701600000|2020-10-26 08:40:00|25.58|25.22|25.61|25.25|25.61|25.25|25.56|25.2|30
1603701900000|2020-10-26 08:45:00|25.6|25.24|25.6|25.24|25.61|25.25|25.59|25.23|13
1603702200000|2020-10-26 08:50:00|25.59|25.23|25.63|25.27|25.63|25.27|25.59|25.23|11
1603702500000|2020-10-26 08:55:00|25.64|25.28|25.63|25.27|25.65|25.29|25.61|25.25|24
1603702800000|2020-10-26 09:00:00|25.64|25.28|25.65|25.29|25.65|25.29|25.62|25.26|30
1603703100000|2020-10-26 09:05:00|25.64|25.28|25.66|25.3|25.67|25.31|25.64|25.28|13
1603703400000|2020-10-26 09:10:00|25.67|25.31|25.66|25.3|25.67|25.31|25.66|25.3|6
1603703700000|2020-10-26 09:15:00|25.67|25.31|25.65|25.29|25.67|25.31|25.65|25.29|13
1603704000000|2020-10-26 09:20:00|25.64|25.28|25.65|25.29|25.66|25.3|25.63|25.27|18
1603704300000|2020-10-26 09:25:00|25.64|25.28|25.63|25.27|25.64|25.28|25.62|25.26|8
1603704600000|2020-10-26 09:30:00|25.62|25.26|25.64|25.28|25.64|25.28|25.62|25.26|11
1603704900000|2020-10-26 09:35:00|25.63|25.27|25.63|25.27|25.64|25.28|25.63|25.27|19
1603705200000|2020-10-26 09:40:00|25.64|25.28|25.66|25.3|25.66|25.3|25.63|25.27|9
1603705500000|2020-10-26 09:45:00|25.65|25.29|25.66|25.3|25.66|25.3|25.64|25.28|16
1603705800000|2020-10-26 09:50:00|25.65|25.29|25.66|25.3|25.67|25.31|25.64|25.28|10
1603706100000|2020-10-26 09:55:00|25.67|25.31|25.66|25.3|25.67|25.31|25.65|25.29|10
1603706400000|2020-10-26 10:00:00|25.65|25.29|25.65|25.29|25.66|25.3|25.64|25.28|7
1603706700000|2020-10-26 10:05:00|25.64|25.28|25.61|25.25|25.64|25.28|25.6|25.24|8
1603707000000|2020-10-26 10:10:00|25.62|25.26|25.61|25.25|25.62|25.26|25.6|25.24|12
1603707300000|2020-10-26 10:15:00|25.62|25.26|25.6|25.24|25.62|25.26|25.6|25.24|21
1603707600000|2020-10-26 10:20:00|25.59|25.23|25.57|25.21|25.6|25.24|25.56|25.2|29
1603707900000|2020-10-26 10:25:00|25.56|25.2|25.55|25.19|25.57|25.21|25.55|25.19|8
1603708200000|2020-10-26 10:30:00|25.54|25.18|25.55|25.19|25.56|25.2|25.54|25.18|12
1603708500000|2020-10-26 10:35:00|25.56|25.2|25.6|25.24|25.6|25.24|25.55|25.19|19
1603708800000|2020-10-26 10:40:00|25.59|25.23|25.61|25.25|25.62|25.26|25.59|25.23|22
1603709100000|2020-10-26 10:45:00|25.6|25.24|25.66|25.3|25.67|25.31|25.6|25.24|39
1603709400000|2020-10-26 10:50:00|25.65|25.29|25.66|25.3|25.66|25.3|25.64|25.28|8
1603709700000|2020-10-26 10:55:00|25.65|25.29|25.65|25.29|25.67|25.31|25.63|25.27|11
1603710000000|2020-10-26 11:00:00|25.66|25.3|25.67|25.31|25.67|25.31|25.64|25.28|16
1603710300000|2020-10-26 11:05:00|25.66|25.3|25.66|25.3|25.69|25.33|25.65|25.29|25
1603710600000|2020-10-26 11:10:00|25.67|25.31|25.7|25.34|25.7|25.34|25.67|25.31|30
1603710900000|2020-10-26 11:15:00|25.71|25.35|25.7|25.34|25.72|25.36|25.69|25.33|26
1603711200000|2020-10-26 11:20:00|25.69|25.33|25.69|25.33|25.72|25.36|25.68|25.32|48
1603711500000|2020-10-26 11:25:00|25.7|25.34|25.7|25.34|25.71|25.35|25.69|25.33|46
1603711800000|2020-10-26 11:30:00|25.69|25.33|25.67|25.31|25.69|25.33|25.66|25.3|15
1603712100000|2020-10-26 11:35:00|25.66|25.3|25.64|25.28|25.68|25.32|25.64|25.28|34
1603712400000|2020-10-26 11:40:00|25.65|25.29|25.65|25.29|25.67|25.31|25.64|25.28|13
1603712700000|2020-10-26 11:45:00|25.66|25.3|25.66|25.3|25.66|25.3|25.64|25.28|15
1603713000000|2020-10-26 11:50:00|25.65|25.29|25.65|25.29|25.66|25.3|25.64|25.28|9
1603713300000|2020-10-26 11:55:00|25.64|25.28|25.65|25.29|25.65|25.29|25.62|25.26|36
1603713600000|2020-10-26 12:00:00|25.64|25.28|25.65|25.29|25.66|25.3|25.64|25.28|16
1603713900000|2020-10-26 12:05:00|25.64|25.28|25.58|25.22|25.64|25.28|25.56|25.2|37
1603714200000|2020-10-26 12:10:00|25.57|25.21|25.53|25.17|25.57|25.21|25.51|25.15|49
1603714500000|2020-10-26 12:15:00|25.52|25.16|25.55|25.19|25.55|25.19|25.51|25.15|16
1603714800000|2020-10-26 12:20:00|25.56|25.2|25.55|25.19|25.57|25.21|25.54|25.18|18
1603715100000|2020-10-26 12:25:00|25.54|25.18|25.49|25.13|25.55|25.19|25.48|25.12|30
1603715400000|2020-10-26 12:30:00|25.5|25.14|25.5|25.14|25.51|25.15|25.48|25.12|15
1603715700000|2020-10-26 12:35:00|25.51|25.15|25.54|25.18|25.54|25.18|25.51|25.15|18
1603716000000|2020-10-26 12:40:00|25.53|25.17|25.53|25.17|25.54|25.18|25.52|25.16|15
1603716300000|2020-10-26 12:45:00|25.54|25.18|25.55|25.19|25.55|25.19|25.52|25.16|10
1603716600000|2020-10-26 12:50:00|25.56|25.2|25.53|25.17|25.56|25.2|25.53|25.17|12
1603716900000|2020-10-26 12:55:00|25.52|25.16|25.5|25.14|25.53|25.17|25.47|25.11|21
1603717200000|2020-10-26 13:00:00|25.49|25.13|25.5|25.14|25.5|25.14|25.44|25.08|41
1603717500000|2020-10-26 13:05:00|25.51|25.15|25.55|25.19|25.56|25.2|25.51|25.15|31
1603717800000|2020-10-26 13:10:00|25.56|25.2|25.55|25.19|25.57|25.21|25.55|25.19|20
1603718100000|2020-10-26 13:15:00|25.56|25.2|25.59|25.23|25.59|25.23|25.55|25.19|20
1603718400000|2020-10-26 13:20:00|25.6|25.24|25.6|25.24|25.63|25.27|25.59|25.23|21
1603718700000|2020-10-26 13:25:00|25.61|25.25|25.59|25.23|25.61|25.25|25.57|25.21|34
1603719000000|2020-10-26 13:30:00|25.6|25.24|25.57|25.21|25.61|25.25|25.57|25.21|56
1603719300000|2020-10-26 13:35:00|25.58|25.22|25.57|25.21|25.59|25.23|25.55|25.19|24
1603719600000|2020-10-26 13:40:00|25.58|25.22|25.58|25.22|25.59|25.23|25.56|25.2|31
1603719900000|2020-10-26 13:45:00|25.57|25.21|25.54|25.18|25.57|25.21|25.54|25.18|8
1603720200000|2020-10-26 13:50:00|25.53|25.17|25.55|25.19|25.56|25.2|25.53|25.17|37
1603720500000|2020-10-26 13:55:00|25.56|25.2|25.6|25.24|25.61|25.25|25.55|25.19|76
1603720800000|2020-10-26 14:00:00|25.59|25.23|25.58|25.22|25.6|25.24|25.58|25.22|32
1603721100000|2020-10-26 14:05:00|25.57|25.21|25.54|25.18|25.58|25.22|25.54|25.18|18
1603721400000|2020-10-26 14:10:00|25.55|25.19|25.55|25.19|25.57|25.21|25.53|25.17|45
1603721700000|2020-10-26 14:15:00|25.56|25.2|25.55|25.19|25.57|25.21|25.55|25.19|20
1603722000000|2020-10-26 14:20:00|25.56|25.2|25.55|25.19|25.56|25.2|25.53|25.17|12
1603722300000|2020-10-26 14:25:00|25.54|25.18|25.53|25.17|25.55|25.19|25.52|25.16|40
1603722600000|2020-10-26 14:30:00|25.52|25.16|25.49|25.13|25.53|25.17|25.45|25.09|59
1603722900000|2020-10-26 14:35:00|25.48|25.12|25.52|25.16|25.52|25.16|25.48|25.12|19
1603723200000|2020-10-26 14:40:00|25.53|25.17|25.53|25.17|25.53|25.17|25.52|25.16|3
1603723500000|2020-10-26 14:45:00|25.52|25.16|25.55|25.19|25.57|25.21|25.52|25.16|42
1603723800000|2020-10-26 14:50:00|25.54|25.18|25.52|25.16|25.55|25.19|25.52|25.16|11
1603724100000|2020-10-26 14:55:00|25.53|25.17|25.49|25.13|25.53|25.17|25.49|25.13|27
1603724400000|2020-10-26 15:00:00|25.48|25.12|25.43|25.07|25.49|25.13|25.42|25.06|32
1603724700000|2020-10-26 15:05:00|25.42|25.06|25.38|25.02|25.43|25.07|25.35|24.99|74
1603725000000|2020-10-26 15:10:00|25.39|25.03|25.38|25.02|25.41|25.05|25.38|25.02|32
1603725300000|2020-10-26 15:15:00|25.39|25.03|25.34|24.98|25.39|25.03|25.26|24.9|98
1603725600000|2020-10-26 15:20:00|25.35|24.99|25.41|25.05|25.41|25.05|25.34|24.98|51
1603725900000|2020-10-26 15:25:00|25.42|25.06|25.38|25.02|25.42|25.06|25.38|25.02|37
1603726200000|2020-10-26 15:30:00|25.39|25.03|25.35|24.99|25.39|25.03|25.34|24.98|67
1603726500000|2020-10-26 15:35:00|25.34|24.98|25.3|24.94|25.36|25|25.26|24.9|75
1603726800000|2020-10-26 15:40:00|25.29|24.93|25.16|24.8|25.3|24.94|25.07|24.71|162
1603727100000|2020-10-26 15:45:00|25.15|24.79|25.09|24.73|25.19|24.83|25.07|24.71|80
1603727400000|2020-10-26 15:50:00|25.08|24.72|25.14|24.78|25.16|24.8|25.05|24.69|100
1603727700000|2020-10-26 15:55:00|25.13|24.77|25.15|24.79|25.17|24.81|25.13|24.77|25
1603728000000|2020-10-26 16:00:00|25.14|24.78|25.14|24.78|25.19|24.83|25|24.64|118
1603728300000|2020-10-26 16:05:00|25.15|24.79|25.19|24.83|25.2|24.84|25.11|24.75|72
1603728600000|2020-10-26 16:10:00|25.18|24.82|25.14|24.78|25.19|24.83|25.11|24.75|67
1603728900000|2020-10-26 16:15:00|25.15|24.79|25.13|24.77|25.17|24.81|25.13|24.77|35
1603729200000|2020-10-26 16:20:00|25.14|24.78|25.1|24.74|25.14|24.78|25.08|24.72|51
1603729500000|2020-10-26 16:25:00|25.09|24.73|25.07|24.71|25.12|24.76|25.05|24.69|75
1603729800000|2020-10-26 16:30:00|25.06|24.7|24.88|24.52|25.06|24.7|24.85|24.49|126
1603730100000|2020-10-26 16:35:00|24.89|24.53|24.75|24.39|24.93|24.57|24.72|24.36|179
1603730400000|2020-10-26 16:40:00|24.74|24.38|24.86|24.5|24.88|24.52|24.74|24.38|161
1603730700000|2020-10-26 16:45:00|24.87|24.51|24.92|24.56|24.93|24.57|24.82|24.46|122
1603731000000|2020-10-26 16:50:00|24.93|24.57|24.89|24.53|24.93|24.57|24.88|24.52|78
1603731300000|2020-10-26 16:55:00|24.9|24.54|24.87|24.51|24.93|24.57|24.85|24.49|86
1603731600000|2020-10-26 17:00:00|24.86|24.5|24.89|24.53|24.9|24.54|24.76|24.4|114
1603731900000|2020-10-26 17:05:00|24.9|24.54|24.95|24.59|24.97|24.61|24.9|24.54|48
1603732200000|2020-10-26 17:10:00|24.94|24.58|24.94|24.58|24.96|24.6|24.93|24.57|35
1603732500000|2020-10-26 17:15:00|24.93|24.57|24.85|24.49|24.94|24.58|24.84|24.48|35
1603732800000|2020-10-26 17:20:00|24.84|24.48|24.78|24.42|24.85|24.49|24.77|24.41|63
1603733100000|2020-10-26 17:25:00|24.77|24.41|24.79|24.43|24.81|24.45|24.75|24.39|56
1603733400000|2020-10-26 17:30:00|24.78|24.42|24.63|24.27|24.79|24.43|24.62|24.26|143
1603733700000|2020-10-26 17:35:00|24.62|24.26|24.67|24.31|24.68|24.32|24.56|24.2|94
1603734000000|2020-10-26 17:40:00|24.66|24.3|24.62|24.26|24.68|24.32|24.59|24.23|141
1603734300000|2020-10-26 17:45:00|24.61|24.25|24.68|24.32|24.68|24.32|24.55|24.19|122
1603734600000|2020-10-26 17:50:00|24.67|24.31|24.68|24.32|24.68|24.32|24.63|24.27|34
1603734900000|2020-10-26 17:55:00|24.67|24.31|24.75|24.39|24.77|24.41|24.66|24.3|43
1603735200000|2020-10-26 18:00:00|24.76|24.4|24.71|24.35|24.76|24.4|24.68|24.32|40
1603735500000|2020-10-26 18:05:00|24.72|24.36|24.71|24.35|24.74|24.38|24.71|24.35|56
1603735800000|2020-10-26 18:10:00|24.7|24.34|24.74|24.38|24.76|24.4|24.69|24.33|69
1603736100000|2020-10-26 18:15:00|24.73|24.37|24.81|24.45|24.82|24.46|24.71|24.35|82
1603736400000|2020-10-26 18:20:00|24.8|24.44|24.82|24.46|24.83|24.47|24.79|24.43|65
1603736700000|2020-10-26 18:25:00|24.83|24.47|24.86|24.5|24.86|24.5|24.82|24.46|28
1603737000000|2020-10-26 18:30:00|24.85|24.49|24.86|24.5|24.87|24.51|24.84|24.48|28
1603737300000|2020-10-26 18:35:00|24.87|24.51|24.89|24.53|24.89|24.53|24.85|24.49|25
1603737600000|2020-10-26 18:40:00|24.9|24.54|24.87|24.51|24.91|24.55|24.86|24.5|56
1603737900000|2020-10-26 18:45:00|24.86|24.5|24.86|24.5|24.87|24.51|24.85|24.49|25
1603738200000|2020-10-26 18:50:00|24.87|24.51|24.88|24.52|24.91|24.55|24.86|24.5|58
1603738500000|2020-10-26 18:55:00|24.89|24.53|24.88|24.52|24.9|24.54|24.87|24.51|42
1603738800000|2020-10-26 19:00:00|24.87|24.51|24.88|24.52|24.9|24.54|24.86|24.5|26
1603739100000|2020-10-26 19:05:00|24.89|24.53|24.91|24.55|24.91|24.55|24.87|24.51|35
1603739400000|2020-10-26 19:10:00|24.92|24.56|24.96|24.6|24.96|24.6|24.91|24.55|37
1603739700000|2020-10-26 19:15:00|24.97|24.61|24.92|24.56|24.98|24.62|24.92|24.56|36
1603740000000|2020-10-26 19:20:00|24.91|24.55|24.93|24.57|24.93|24.57|24.91|24.55|33
1603740300000|2020-10-26 19:25:00|24.92|24.56|25|24.64|25|24.64|24.92|24.56|33
1603740600000|2020-10-26 19:30:00|24.99|24.63|24.98|24.62|25|24.64|24.96|24.6|74
1603740900000|2020-10-26 19:35:00|24.97|24.61|24.95|24.59|24.98|24.62|24.92|24.56|23
1603741200000|2020-10-26 19:40:00|24.96|24.6|24.96|24.6|24.97|24.61|24.94|24.58|21
1603741500000|2020-10-26 19:45:00|24.95|24.59|24.93|24.57|24.96|24.6|24.92|24.56|33
1603741800000|2020-10-26 19:50:00|24.94|24.58|24.97|24.61|24.97|24.61|24.93|24.57|70
1603742100000|2020-10-26 19:55:00|24.98|24.62|24.99|24.63|25.02|24.66|24.98|24.62|58
1603742400000|2020-10-26 20:00:00|25|24.64|25|24.64|25.01|24.65|24.98|24.62|51
1603742700000|2020-10-26 20:05:00|24.99|24.63|25.02|24.66|25.03|24.67|24.99|24.63|44
1603743000000|2020-10-26 20:10:00|25.01|24.65|25.01|24.65|25.01|24.65|24.99|24.63|25
1603743300000|2020-10-26 20:15:00|25|24.64|25|24.64|25|24.64|24.99|24.63|15
1603743600000|2020-10-26 20:20:00|24.99|24.63|24.97|24.61|25|24.64|24.97|24.61|33
1603743900000|2020-10-26 20:25:00|24.96|24.6|25|24.64|25.01|24.65|24.95|24.59|21
1603744200000|2020-10-26 20:30:00|25.01|24.65|24.96|24.6|25.01|24.65|24.95|24.59|30
1603744500000|2020-10-26 20:35:00|24.95|24.59|24.97|24.61|24.97|24.61|24.95|24.59|19
1603744800000|2020-10-26 20:40:00|24.98|24.62|25.01|24.65|25.02|24.66|24.98|24.62|26
1603745100000|2020-10-26 20:45:00|25.02|24.66|24.98|24.62|25.02|24.66|24.97|24.61|23
1603745400000|2020-10-26 20:50:00|24.99|24.63|24.97|24.61|25|24.64|24.97|24.61|39
1603745700000|2020-10-26 20:55:00|24.98|24.62|24.99|24.63|25|24.64|24.98|24.62|20
1603746000000|2020-10-26 21:00:00|25|24.64|25|24.64|25|24.64|24.98|24.62|9
1603746300000|2020-10-26 21:05:00|25.01|24.65|25.07|24.71|25.08|24.72|25|24.64|46
1603746600000|2020-10-26 21:10:00|25.06|24.7|25.03|24.67|25.07|24.71|25.03|24.67|12
1603746900000|2020-10-26 21:15:00|25.04|24.68|25.06|24.7|25.07|24.71|25.03|24.67|25
1603747200000|2020-10-26 21:20:00|25.07|24.71|25.07|24.71|25.09|24.73|25.07|24.71|17
1603747500000|2020-10-26 21:25:00|25.08|24.72|25.08|24.72|25.09|24.73|25.07|24.71|9
1603747800000|2020-10-26 21:30:00|25.07|24.71|25.08|24.72|25.08|24.72|25.07|24.71|6
1603748100000|2020-10-26 21:35:00|25.07|24.71|25.07|24.71|25.08|24.72|25.07|24.71|9
1603748400000|2020-10-26 21:40:00|25.08|24.72|25.04|24.68|25.08|24.72|25.04|24.68|11
1603748700000|2020-10-26 21:45:00|25.03|24.67|25.02|24.66|25.03|24.67|25.02|24.66|10
1603749000000|2020-10-26 21:50:00|25.03|24.67|25.03|24.67|25.04|24.68|25.02|24.66|35
1603749300000|2020-10-26 21:55:00|25.02|24.66|25.01|24.65|25.03|24.67|25|24.64|32
1603749600000|2020-10-26 22:00:00|25|24.64|24.99|24.63|25.01|24.65|24.99|24.63|14
1603749900000|2020-10-26 22:05:00|24.98|24.62|24.95|24.59|24.99|24.63|24.94|24.58|10
1603750200000|2020-10-26 22:10:00|24.94|24.58|24.96|24.6|24.96|24.6|24.94|24.58|11
1603750500000|2020-10-26 22:15:00|24.97|24.61|24.98|24.62|24.98|24.62|24.96|24.6|24
1603750800000|2020-10-26 22:20:00|24.97|24.61|24.98|24.62|24.98|24.62|24.96|24.6|12
1603751100000|2020-10-26 22:25:00|24.97|24.61|24.99|24.63|24.99|24.63|24.97|24.61|25
1603751400000|2020-10-26 22:30:00|24.98|24.62|24.98|24.62|24.98|24.62|24.96|24.6|11
1603751700000|2020-10-26 22:35:00|24.99|24.63|24.99|24.63|24.99|24.63|24.98|24.62|5
1603752000000|2020-10-26 22:40:00|24.98|24.62|24.99|24.63|24.99|24.63|24.97|24.61|22
1603752300000|2020-10-26 22:45:00|25|24.64|24.99|24.63|25|24.64|24.99|24.63|6
1603752600000|2020-10-26 22:50:00|24.98|24.62|24.99|24.63|24.99|24.63|24.97|24.61|24
1603752900000|2020-10-26 22:55:00|25|24.64|25.02|24.66|25.02|24.66|24.99|24.63|37
1603753200000|2020-10-26 23:00:00|25.01|24.65|25.05|24.69|25.05|24.69|25.01|24.65|21
1603753500000|2020-10-26 23:05:00|25.06|24.7|25.05|24.69|25.06|24.7|25.04|24.68|14
1603753800000|2020-10-26 23:10:00|25.06|24.7|25.08|24.72|25.08|24.72|25.05|24.69|35
1603754100000|2020-10-26 23:15:00|25.09|24.73|25.09|24.73|25.1|24.74|25.07|24.71|23
1603754400000|2020-10-26 23:20:00|25.1|24.74|25.08|24.72|25.1|24.74|25.08|24.72|9
1603754700000|2020-10-26 23:25:00|25.07|24.71|25.05|24.69|25.07|24.71|25.05|24.69|11
1603755000000|2020-10-26 23:30:00|25.06|24.7|25.07|24.71|25.08|24.72|25.06|24.7|6
1603755300000|2020-10-26 23:35:00|25.06|24.7|25.06|24.7|25.07|24.71|25.05|24.69|15
1603755600000|2020-10-26 23:40:00|25.07|24.71|25.08|24.72|25.08|24.72|25.06|24.7|8
1603755900000|2020-10-26 23:45:00|25.07|24.71|25.04|24.68|25.08|24.72|25.03|24.67|32
1603756200000|2020-10-26 23:50:00|25.03|24.67|25.03|24.67|25.04|24.68|25.02|24.66|9
1603756500000|2020-10-26 23:55:00|25.04|24.68|25.01|24.65|25.05|24.69|25|24.64|54
1603756800000|2020-10-27 00:00:00|25.02|24.66|25|24.64|25.02|24.66|24.96|24.6|37
1603757100000|2020-10-27 00:05:00|24.99|24.63|25|24.64|25.02|24.66|24.99|24.63|28
1603757400000|2020-10-27 00:10:00|25.01|24.65|25.04|24.68|25.05|24.69|25|24.64|34
1603757700000|2020-10-27 00:15:00|25.05|24.69|25.04|24.68|25.06|24.7|25.03|24.67|44
1603758000000|2020-10-27 00:20:00|25.05|24.69|25.09|24.73|25.09|24.73|25.04|24.68|39
1603758300000|2020-10-27 00:25:00|25.1|24.74|25.15|24.79|25.15|24.79|25.09|24.73|56
1603758600000|2020-10-27 00:30:00|25.16|24.8|25.16|24.8|25.16|24.8|25.11|24.75|41
1603758900000|2020-10-27 00:35:00|25.15|24.79|25.16|24.8|25.16|24.8|25.13|24.77|42
1603759200000|2020-10-27 00:40:00|25.17|24.81|25.13|24.77|25.17|24.81|25.12|24.76|39
1603759500000|2020-10-27 00:45:00|25.14|24.78|25.11|24.75|25.15|24.79|25.09|24.73|48
1603759800000|2020-10-27 00:50:00|25.12|24.76|25.11|24.75|25.13|24.77|25.11|24.75|16
1603760100000|2020-10-27 00:55:00|25.1|24.74|25.14|24.78|25.15|24.79|25.1|24.74|31
1603760400000|2020-10-27 01:00:00|25.15|24.79|25.1|24.74|25.15|24.79|25.1|24.74|42
1603760700000|2020-10-27 01:05:00|25.09|24.73|25.08|24.72|25.1|24.74|25.08|24.72|18
1603761000000|2020-10-27 01:10:00|25.09|24.73|25.09|24.73|25.11|24.75|25.09|24.73|17
1603761300000|2020-10-27 01:15:00|25.08|24.72|25.09|24.73|25.09|24.73|25.08|24.72|22
1603761600000|2020-10-27 01:20:00|25.08|24.72|25.07|24.71|25.09|24.73|25.07|24.71|4
1603761900000|2020-10-27 01:25:00|25.06|24.7|25.08|24.72|25.08|24.72|25.06|24.7|17
1603762200000|2020-10-27 01:30:00|25.09|24.73|25.05|24.69|25.1|24.74|25.05|24.69|19
1603762500000|2020-10-27 01:35:00|25.04|24.68|25.09|24.73|25.09|24.73|25.04|24.68|32
1603762800000|2020-10-27 01:40:00|25.1|24.74|25.1|24.74|25.11|24.75|25.09|24.73|23
1603763100000|2020-10-27 01:45:00|25.11|24.75|25.08|24.72|25.11|24.75|25.08|24.72|30
1603763400000|2020-10-27 01:50:00|25.09|24.73|25.08|24.72|25.09|24.73|25.08|24.72|18
1603763700000|2020-10-27 01:55:00|25.07|24.71|25.08|24.72|25.08|24.72|25.07|24.71|22
1603764000000|2020-10-27 02:00:00|25.09|24.73|25.1|24.74|25.1|24.74|25.08|24.72|20
1603764300000|2020-10-27 02:05:00|25.11|24.75|25.09|24.73|25.11|24.75|25.08|24.72|17
1603764600000|2020-10-27 02:10:00|25.08|24.72|25.05|24.69|25.08|24.72|25.03|24.67|20
1603764900000|2020-10-27 02:15:00|25.04|24.68|24.98|24.62|25.04|24.68|24.97|24.61|21
1603765200000|2020-10-27 02:20:00|24.97|24.61|24.99|24.63|25|24.64|24.97|24.61|11
1603765500000|2020-10-27 02:25:00|24.98|24.62|24.99|24.63|25.01|24.65|24.98|24.62|30
1603765800000|2020-10-27 02:30:00|24.98|24.62|25|24.64|25.01|24.65|24.98|24.62|19
1603766100000|2020-10-27 02:35:00|24.99|24.63|25.05|24.69|25.05|24.69|24.99|24.63|11
1603766400000|2020-10-27 02:40:00|25.06|24.7|25.05|24.69|25.07|24.71|25.05|24.69|24
1603766700000|2020-10-27 02:45:00|25.04|24.68|25.03|24.67|25.04|24.68|25.01|24.65|22
1603767000000|2020-10-27 02:50:00|25.02|24.66|24.99|24.63|25.03|24.67|24.97|24.61|26
1603767300000|2020-10-27 02:55:00|25|24.64|25.03|24.67|25.04|24.68|24.99|24.63|18
1603767600000|2020-10-27 03:00:00|25.04|24.68|25.04|24.68|25.05|24.69|25.03|24.67|17
1603767900000|2020-10-27 03:05:00|25.05|24.69|25.05|24.69|25.06|24.7|25.04|24.68|19
1603768200000|2020-10-27 03:10:00|25.06|24.7|25.06|24.7|25.06|24.7|25.05|24.69|41
1603768500000|2020-10-27 03:15:00|25.05|24.69|25.07|24.71|25.08|24.72|25.05|24.69|35
1603768800000|2020-10-27 03:20:00|25.08|24.72|25.09|24.73|25.1|24.74|25.08|24.72|18
1603769100000|2020-10-27 03:25:00|25.08|24.72|25.05|24.69|25.09|24.73|25.05|24.69|30
1603769400000|2020-10-27 03:30:00|25.06|24.7|25.05|24.69|25.06|24.7|25.05|24.69|6
1603769700000|2020-10-27 03:35:00|25.04|24.68|25.04|24.68|25.04|24.68|25.04|24.68|1
1603770000000|2020-10-27 03:40:00|25.05|24.69|25.06|24.7|25.08|24.72|25.04|24.68|38
1603770300000|2020-10-27 03:45:00|25.05|24.69|25.08|24.72|25.08|24.72|25.05|24.69|30
1603770600000|2020-10-27 03:50:00|25.09|24.73|25.09|24.73|25.09|24.73|25.08|24.72|3
1603770900000|2020-10-27 03:55:00|25.08|24.72|25.1|24.74|25.1|24.74|25.07|24.71|25
1603771200000|2020-10-27 04:00:00|25.11|24.75|25.14|24.78|25.14|24.78|25.11|24.75|30
1603771500000|2020-10-27 04:05:00|25.13|24.77|25.14|24.78|25.15|24.79|25.13|24.77|22
1603771800000|2020-10-27 04:10:00|25.15|24.79|25.15|24.79|25.16|24.8|25.14|24.78|9
1603772100000|2020-10-27 04:15:00|25.16|24.8|25.15|24.79|25.16|24.8|25.14|24.78|24
1603772400000|2020-10-27 04:20:00|25.16|24.8|25.14|24.78|25.16|24.8|25.13|24.77|5
1603772700000|2020-10-27 04:25:00|25.15|24.79|25.14|24.78|25.15|24.79|25.12|24.76|62
1603773000000|2020-10-27 04:30:00|25.15|24.79|25.15|24.79|25.15|24.79|25.14|24.78|5
1603773300000|2020-10-27 04:35:00|25.16|24.8|25.15|24.79|25.16|24.8|25.15|24.79|80
1603773600000|2020-10-27 04:40:00|25.16|24.8|25.15|24.79|25.16|24.8|25.14|24.78|30
1603773900000|2020-10-27 04:45:00|25.14|24.78|25.16|24.8|25.17|24.81|25.14|24.78|7
1603774200000|2020-10-27 04:50:00|25.17|24.81|25.18|24.82|25.18|24.82|25.17|24.81|22
1603774500000|2020-10-27 04:55:00|25.17|24.81|25.18|24.82|25.18|24.82|25.17|24.81|10
1603774800000|2020-10-27 05:00:00|25.19|24.83|25.18|24.82|25.22|24.86|25.18|24.82|34
1603775100000|2020-10-27 05:05:00|25.19|24.83|25.15|24.79|25.19|24.83|25.15|24.79|29
1603775400000|2020-10-27 05:10:00|25.16|24.8|25.13|24.77|25.17|24.81|25.13|24.77|10
1603775700000|2020-10-27 05:15:00|25.14|24.78|25.13|24.77|25.14|24.78|25.1|24.74|68
1603776000000|2020-10-27 05:20:00|25.12|24.76|25.12|24.76|25.14|24.78|25.12|24.76|35
1603776300000|2020-10-27 05:25:00|25.11|24.75|25.1|24.74|25.13|24.77|25.08|24.72|24
1603776600000|2020-10-27 05:30:00|25.11|24.75|25.13|24.77|25.14|24.78|25.11|24.75|35
1603776900000|2020-10-27 05:35:00|25.12|24.76|25.12|24.76|25.13|24.77|25.11|24.75|19
1603777200000|2020-10-27 05:40:00|25.11|24.75|25.1|24.74|25.11|24.75|25.1|24.74|18
1603777500000|2020-10-27 05:45:00|25.11|24.75|25.14|24.78|25.15|24.79|25.11|24.75|12
1603777800000|2020-10-27 05:50:00|25.13|24.77|25.11|24.75|25.13|24.77|25.1|24.74|21
1603778100000|2020-10-27 05:55:00|25.12|24.76|25.12|24.76|25.12|24.76|25.11|24.75|29
1603778400000|2020-10-27 06:00:00|25.11|24.75|25.08|24.72|25.12|24.76|25.08|24.72|10
1603778700000|2020-10-27 06:05:00|25.09|24.73|25.1|24.74|25.1|24.74|25.08|24.72|18
1603779000000|2020-10-27 06:10:00|25.11|24.75|25.1|24.74|25.11|24.75|25.1|24.74|2
1603779300000|2020-10-27 06:15:00|25.11|24.75|25.12|24.76|25.13|24.77|25.1|24.74|22
1603779600000|2020-10-27 06:20:00|25.13|24.77|25.12|24.76|25.13|24.77|25.12|24.76|12
1603779900000|2020-10-27 06:25:00|25.11|24.75|25.11|24.75|25.12|24.76|25.1|24.74|19
1603780200000|2020-10-27 06:30:00|25.1|24.74|25.08|24.72|25.1|24.74|25.08|24.72|11
1603780500000|2020-10-27 06:35:00|25.09|24.73|25.09|24.73|25.09|24.73|25.08|24.72|3
1603780800000|2020-10-27 06:40:00|25.1|24.74|25.12|24.76|25.12|24.76|25.09|24.73|9
1603781100000|2020-10-27 06:45:00|25.11|24.75|25.16|24.8|25.17|24.81|25.11|24.75|16
1603781400000|2020-10-27 06:50:00|25.17|24.81|25.22|24.86|25.25|24.89|25.16|24.8|45
1603781700000|2020-10-27 06:55:00|25.23|24.87|25.3|24.94|25.3|24.94|25.23|24.87|32
1603782000000|2020-10-27 07:00:00|25.29|24.93|25.31|24.95|25.32|24.96|25.29|24.93|33
1603782300000|2020-10-27 07:05:00|25.3|24.94|25.26|24.9|25.31|24.95|25.26|24.9|53
1603782600000|2020-10-27 07:10:00|25.27|24.91|25.29|24.93|25.29|24.93|25.26|24.9|27
1603782900000|2020-10-27 07:15:00|25.28|24.92|25.26|24.9|25.29|24.93|25.25|24.89|29
1603783200000|2020-10-27 07:20:00|25.25|24.89|25.25|24.89|25.26|24.9|25.25|24.89|31
1603783500000|2020-10-27 07:25:00|25.26|24.9|25.21|24.85|25.26|24.9|25.21|24.85|30
1603783800000|2020-10-27 07:30:00|25.22|24.86|25.24|24.88|25.25|24.89|25.22|24.86|23
1603784100000|2020-10-27 07:35:00|25.25|24.89|25.26|24.9|25.26|24.9|25.24|24.88|50
1603784400000|2020-10-27 07:40:00|25.27|24.91|25.28|24.92|25.28|24.92|25.26|24.9|12
1603784700000|2020-10-27 07:45:00|25.27|24.91|25.26|24.9|25.29|24.93|25.25|24.89|18
1603785000000|2020-10-27 07:50:00|25.27|24.91|25.3|24.94|25.3|24.94|25.26|24.9|34
1603785300000|2020-10-27 07:55:00|25.29|24.93|25.28|24.92|25.29|24.93|25.28|24.92|6
1603785600000|2020-10-27 08:00:00|25.29|24.93|25.29|24.93|25.3|24.94|25.28|24.92|19
1603785900000|2020-10-27 08:05:00|25.28|24.92|25.24|24.88|25.29|24.93|25.23|24.87|35
1603786200000|2020-10-27 08:10:00|25.23|24.87|25.18|24.82|25.23|24.87|25.16|24.8|26
1603786500000|2020-10-27 08:15:00|25.19|24.83|25.15|24.79|25.19|24.83|25.15|24.79|35
1603786800000|2020-10-27 08:20:00|25.16|24.8|25.13|24.77|25.16|24.8|25.11|24.75|30
1603787100000|2020-10-27 08:25:00|25.14|24.78|25.15|24.79|25.15|24.79|25.13|24.77|34
1603787400000|2020-10-27 08:30:00|25.16|24.8|25.12|24.76|25.16|24.8|25.12|24.76|36
1603787700000|2020-10-27 08:35:00|25.11|24.75|25.11|24.75|25.12|24.76|25.1|24.74|13
1603788000000|2020-10-27 08:40:00|25.1|24.74|25.14|24.78|25.14|24.78|25.1|24.74|17
1603788300000|2020-10-27 08:45:00|25.13|24.77|25.15|24.79|25.15|24.79|25.13|24.77|23
1603788600000|2020-10-27 08:50:00|25.16|24.8|25.15|24.79|25.16|24.8|25.15|24.79|6
1603788900000|2020-10-27 08:55:00|25.14|24.78|25.13|24.77|25.15|24.79|25.12|24.76|20
1603789200000|2020-10-27 09:00:00|25.14|24.78|25.13|24.77|25.14|24.78|25.12|24.76|22
1603789500000|2020-10-27 09:05:00|25.12|24.76|25.12|24.76|25.13|24.77|25.11|24.75|17
1603789800000|2020-10-27 09:10:00|25.13|24.77|25.15|24.79|25.15|24.79|25.12|24.76|33
1603790100000|2020-10-27 09:15:00|25.14|24.78|25.13|24.77|25.16|24.8|25.13|24.77|40
1603790400000|2020-10-27 09:20:00|25.14|24.78|25.12|24.76|25.14|24.78|25.11|24.75|23
1603790700000|2020-10-27 09:25:00|25.11|24.75|25.12|24.76|25.14|24.78|25.11|24.75|38
1603791000000|2020-10-27 09:30:00|25.11|24.75|25.11|24.75|25.13|24.77|25.11|24.75|9
1603791300000|2020-10-27 09:35:00|25.12|24.76|25.12|24.76|25.12|24.76|25.11|24.75|11
1603791600000|2020-10-27 09:40:00|25.13|24.77|25.14|24.78|25.14|24.78|25.11|24.75|34
1603791900000|2020-10-27 09:45:00|25.15|24.79|25.19|24.83|25.19|24.83|25.15|24.79|13
1603792200000|2020-10-27 09:50:00|25.2|24.84|25.22|24.86|25.22|24.86|25.19|24.83|21
1603792500000|2020-10-27 09:55:00|25.23|24.87|25.26|24.9|25.27|24.91|25.23|24.87|50
1603792800000|2020-10-27 10:00:00|25.27|24.91|25.23|24.87|25.27|24.91|25.23|24.87|20
1603793100000|2020-10-27 10:05:00|25.24|24.88|25.23|24.87|25.25|24.89|25.23|24.87|22
1603793400000|2020-10-27 10:10:00|25.24|24.88|25.24|24.88|25.24|24.88|25.23|24.87|9
1603793700000|2020-10-27 10:15:00|25.25|24.89|25.26|24.9|25.27|24.91|25.24|24.88|32
1603794000000|2020-10-27 10:20:00|25.27|24.91|25.29|24.93|25.29|24.93|25.26|24.9|37
1603794300000|2020-10-27 10:25:00|25.3|24.94|25.31|24.95|25.31|24.95|25.28|24.92|50
1603794600000|2020-10-27 10:30:00|25.3|24.94|25.35|24.99|25.36|25|25.29|24.93|53
1603794900000|2020-10-27 10:35:00|25.36|25|25.38|25.02|25.4|25.04|25.34|24.98|66
1603795200000|2020-10-27 10:40:00|25.39|25.03|25.38|25.02|25.41|25.05|25.35|24.99|64
1603795500000|2020-10-27 10:45:00|25.37|25.01|25.37|25.01|25.38|25.02|25.34|24.98|83
1603795800000|2020-10-27 10:50:00|25.38|25.02|25.39|25.03|25.4|25.04|25.38|25.02|10
1603796100000|2020-10-27 10:55:00|25.38|25.02|25.37|25.01|25.39|25.03|25.36|25|30
1603796400000|2020-10-27 11:00:00|25.38|25.02|25.36|25|25.41|25.05|25.36|25|83
1603796700000|2020-10-27 11:05:00|25.35|24.99|25.34|24.98|25.37|25.01|25.33|24.97|83
1603797000000|2020-10-27 11:10:00|25.33|24.97|25.32|24.96|25.35|24.99|25.32|24.96|70
1603797300000|2020-10-27 11:15:00|25.3|24.94|25.38|25.02|25.38|25.02|25.3|24.94|50
1603797600000|2020-10-27 11:20:00|25.37|25.01|25.3|24.94|25.41|25.05|25.28|24.92|188
1603797900000|2020-10-27 11:25:00|25.29|24.93|25.4|25.04|25.41|25.05|25.28|24.92|205
1603798200000|2020-10-27 11:30:00|25.41|25.05|25.36|25|25.45|25.09|25.34|24.98|185
1603798500000|2020-10-27 11:35:00|25.37|25.01|25.27|24.91|25.39|25.03|25.25|24.89|128
1603798800000|2020-10-27 11:40:00|25.26|24.9|25.3|24.94|25.33|24.97|25.26|24.9|77
1603799100000|2020-10-27 11:45:00|25.31|24.95|25.34|24.98|25.35|24.99|25.3|24.94|44
1603799400000|2020-10-27 11:50:00|25.35|24.99|25.36|25|25.37|25.01|25.33|24.97|34
1603799700000|2020-10-27 11:55:00|25.37|25.01|25.4|25.04|25.41|25.05|25.36|25|62
1603800000000|2020-10-27 12:00:00|25.41|25.05|25.36|25|25.42|25.06|25.35|24.99|86
1603800300000|2020-10-27 12:05:00|25.37|25.01|25.36|25|25.37|25.01|25.34|24.98|54
1603800600000|2020-10-27 12:10:00|25.37|25.01|25.36|25|25.37|25.01|25.34|24.98|98
1603800900000|2020-10-27 12:15:00|25.35|24.99|25.36|25|25.37|25.01|25.34|24.98|36
1603801200000|2020-10-27 12:20:00|25.35|24.99|25.39|25.03|25.4|25.04|25.35|24.99|51
1603801500000|2020-10-27 12:25:00|25.4|25.04|25.43|25.07|25.44|25.08|25.4|25.04|44
1603801800000|2020-10-27 12:30:00|25.44|25.08|25.46|25.1|25.46|25.1|25.43|25.07|61
1603802100000|2020-10-27 12:35:00|25.45|25.09|25.46|25.1|25.48|25.12|25.45|25.09|43
1603802400000|2020-10-27 12:40:00|25.45|25.09|25.44|25.08|25.46|25.1|25.44|25.08|36
1603802700000|2020-10-27 12:45:00|25.43|25.07|25.43|25.07|25.44|25.08|25.42|25.06|49
1603803000000|2020-10-27 12:50:00|25.44|25.08|25.45|25.09|25.45|25.09|25.43|25.07|44
1603803300000|2020-10-27 12:55:00|25.44|25.08|25.45|25.09|25.5|25.14|25.44|25.08|46
1603803600000|2020-10-27 13:00:00|25.44|25.08|25.45|25.09|25.47|25.11|25.43|25.07|44
1603803900000|2020-10-27 13:05:00|25.46|25.1|25.45|25.09|25.47|25.11|25.44|25.08|42
1603804200000|2020-10-27 13:10:00|25.44|25.08|25.45|25.09|25.46|25.1|25.43|25.07|54
1603804500000|2020-10-27 13:15:00|25.46|25.1|25.44|25.08|25.46|25.1|25.44|25.08|38
1603804800000|2020-10-27 13:20:00|25.45|25.09|25.45|25.09|25.46|25.1|25.43|25.07|23
1603805100000|2020-10-27 13:25:00|25.46|25.1|25.45|25.09|25.47|25.11|25.45|25.09|16
1603805400000|2020-10-27 13:30:00|25.46|25.1|25.34|24.98|25.47|25.11|25.34|24.98|76
1603805700000|2020-10-27 13:35:00|25.33|24.97|25.35|24.99|25.38|25.02|25.32|24.96|75
1603806000000|2020-10-27 13:40:00|25.36|25|25.39|25.03|25.4|25.04|25.36|25|96
1603806300000|2020-10-27 13:45:00|25.4|25.04|25.35|24.99|25.4|25.04|25.33|24.97|34
1603806600000|2020-10-27 13:50:00|25.36|25|25.37|25.01|25.38|25.02|25.35|24.99|52
1603806900000|2020-10-27 13:55:00|25.38|25.02|25.38|25.02|25.38|25.02|25.36|25|31
1603807200000|2020-10-27 14:00:00|25.39|25.03|25.4|25.04|25.4|25.04|25.39|25.03|4
1603807500000|2020-10-27 14:05:00|25.41|25.05|25.44|25.08|25.44|25.08|25.41|25.05|29
1603807800000|2020-10-27 14:10:00|25.43|25.07|25.43|25.07|25.44|25.08|25.42|25.06|19
1603808100000|2020-10-27 14:15:00|25.42|25.06|25.4|25.04|25.44|25.08|25.39|25.03|21
1603808400000|2020-10-27 14:20:00|25.39|25.03|25.35|24.99|25.4|25.04|25.33|24.97|41
1603808700000|2020-10-27 14:25:00|25.34|24.98|25.28|24.92|25.35|24.99|25.28|24.92|35
1603809000000|2020-10-27 14:30:00|25.29|24.93|25.34|24.98|25.35|24.99|25.29|24.93|58
1603809300000|2020-10-27 14:35:00|25.35|24.99|25.34|24.98|25.36|25|25.33|24.97|44
1603809600000|2020-10-27 14:40:00|25.33|24.97|25.33|24.97|25.34|24.98|25.32|24.96|29
1603809900000|2020-10-27 14:45:00|25.34|24.98|25.35|24.99|25.36|25|25.33|24.97|24
1603810200000|2020-10-27 14:50:00|25.36|25|25.36|25|25.36|25|25.35|24.99|9
1603810500000|2020-10-27 14:55:00|25.37|25.01|25.38|25.02|25.38|25.02|25.36|25|28
1603810800000|2020-10-27 15:00:00|25.39|25.03|25.39|25.03|25.39|25.03|25.38|25.02|11
1603811100000|2020-10-27 15:05:00|25.38|25.02|25.39|25.03|25.4|25.04|25.38|25.02|8
1603811400000|2020-10-27 15:10:00|25.4|25.04|25.42|25.06|25.43|25.07|25.39|25.03|25
1603811700000|2020-10-27 15:15:00|25.43|25.07|25.38|25.02|25.43|25.07|25.38|25.02|38
1603812000000|2020-10-27 15:20:00|25.37|25.01|25.4|25.04|25.41|25.05|25.36|25|38
1603812300000|2020-10-27 15:25:00|25.41|25.05|25.38|25.02|25.43|25.07|25.37|25.01|70
1603812600000|2020-10-27 15:30:00|25.39|25.03|25.4|25.04|25.4|25.04|25.37|25.01|36
1603812900000|2020-10-27 15:35:00|25.39|25.03|25.41|25.05|25.42|25.06|25.39|25.03|21
1603813200000|2020-10-27 15:40:00|25.4|25.04|25.41|25.05|25.42|25.06|25.37|25.01|16
1603813500000|2020-10-27 15:45:00|25.42|25.06|25.46|25.1|25.47|25.11|25.41|25.05|102
1603813800000|2020-10-27 15:50:00|25.47|25.11|25.47|25.11|25.48|25.12|25.45|25.09|39
1603814100000|2020-10-27 15:55:00|25.46|25.1|25.48|25.12|25.49|25.13|25.45|25.09|97
1603814400000|2020-10-27 16:00:00|25.49|25.13|25.51|25.15|25.51|25.15|25.42|25.06|70
1603814700000|2020-10-27 16:05:00|25.52|25.16|25.42|25.06|25.52|25.16|25.42|25.06|55
1603815000000|2020-10-27 16:10:00|25.43|25.07|25.44|25.08|25.48|25.12|25.43|25.07|56
1603815300000|2020-10-27 16:15:00|25.43|25.07|25.48|25.12|25.49|25.13|25.42|25.06|70
1603815600000|2020-10-27 16:20:00|25.47|25.11|25.5|25.14|25.51|25.15|25.47|25.11|22
1603815900000|2020-10-27 16:25:00|25.49|25.13|25.52|25.16|25.53|25.17|25.49|25.13|24
1603816200000|2020-10-27 16:30:00|25.51|25.15|25.48|25.12|25.52|25.16|25.47|25.11|26
1603816500000|2020-10-27 16:35:00|25.47|25.11|25.49|25.13|25.49|25.13|25.47|25.11|40
1603816800000|2020-10-27 16:40:00|25.5|25.14|25.53|25.17|25.53|25.17|25.5|25.14|22
1603817100000|2020-10-27 16:45:00|25.54|25.18|25.56|25.2|25.59|25.23|25.53|25.17|41
1603817400000|2020-10-27 16:50:00|25.57|25.21|25.52|25.16|25.57|25.21|25.48|25.12|78
1603817700000|2020-10-27 16:55:00|25.53|25.17|25.56|25.2|25.56|25.2|25.52|25.16|96
1603818000000|2020-10-27 17:00:00|25.57|25.21|25.51|25.15|25.57|25.21|25.49|25.13|86
1603818300000|2020-10-27 17:05:00|25.5|25.14|25.48|25.12|25.51|25.15|25.48|25.12|77
1603818600000|2020-10-27 17:10:00|25.49|25.13|25.5|25.14|25.51|25.15|25.47|25.11|80
1603818900000|2020-10-27 17:15:00|25.49|25.13|25.43|25.07|25.51|25.15|25.41|25.05|75
1603819200000|2020-10-27 17:20:00|25.42|25.06|25.45|25.09|25.46|25.1|25.42|25.06|64
1603819500000|2020-10-27 17:25:00|25.44|25.08|25.46|25.1|25.46|25.1|25.41|25.05|73
1603819800000|2020-10-27 17:30:00|25.45|25.09|25.48|25.12|25.49|25.13|25.43|25.07|58
1603820100000|2020-10-27 17:35:00|25.49|25.13|25.49|25.13|25.49|25.13|25.45|25.09|99
1603820400000|2020-10-27 17:40:00|25.48|25.12|25.43|25.07|25.48|25.12|25.41|25.05|84
1603820700000|2020-10-27 17:45:00|25.44|25.08|25.45|25.09|25.45|25.09|25.39|25.03|121
1603821000000|2020-10-27 17:50:00|25.46|25.1|25.48|25.12|25.49|25.13|25.46|25.1|34
1603821300000|2020-10-27 17:55:00|25.49|25.13|25.48|25.12|25.5|25.14|25.45|25.09|47
1603821600000|2020-10-27 18:00:00|25.47|25.11|25.5|25.14|25.52|25.16|25.47|25.11|60
1603821900000|2020-10-27 18:05:00|25.49|25.13|25.47|25.11|25.51|25.15|25.47|25.11|91
1603822200000|2020-10-27 18:10:00|25.48|25.12|25.47|25.11|25.48|25.12|25.44|25.08|64
1603822500000|2020-10-27 18:15:00|25.46|25.1|25.41|25.05|25.47|25.11|25.38|25.02|118
1603822800000|2020-10-27 18:20:00|25.4|25.04|25.32|24.96|25.4|25.04|25.25|24.89|133
1603823100000|2020-10-27 18:25:00|25.33|24.97|25.27|24.91|25.33|24.97|25.24|24.88|90
1603823400000|2020-10-27 18:30:00|25.26|24.9|25.29|24.93|25.31|24.95|25.25|24.89|72
1603823700000|2020-10-27 18:35:00|25.28|24.92|25.31|24.95|25.33|24.97|25.26|24.9|89
1603824000000|2020-10-27 18:40:00|25.3|24.94|25.3|24.94|25.32|24.96|25.29|24.93|61
1603824300000|2020-10-27 18:45:00|25.31|24.95|25.32|24.96|25.32|24.96|25.27|24.91|71
1603824600000|2020-10-27 18:50:00|25.31|24.95|25.31|24.95|25.32|24.96|25.27|24.91|79
1603824900000|2020-10-27 18:55:00|25.3|24.94|25.34|24.98|25.34|24.98|25.3|24.94|49
1603825200000|2020-10-27 19:00:00|25.33|24.97|25.31|24.95|25.35|24.99|25.31|24.95|54
1603825500000|2020-10-27 19:05:00|25.32|24.96|25.31|24.95|25.33|24.97|25.3|24.94|56
1603825800000|2020-10-27 19:10:00|25.32|24.96|25.32|24.96|25.32|24.96|25.31|24.95|17
1603826100000|2020-10-27 19:15:00|25.31|24.95|25.31|24.95|25.32|24.96|25.3|24.94|33
1603826400000|2020-10-27 19:20:00|25.32|24.96|25.36|25|25.36|25|25.3|24.94|19
1603826700000|2020-10-27 19:25:00|25.35|24.99|25.36|25|25.37|25.01|25.35|24.99|54
1603827000000|2020-10-27 19:30:00|25.37|25.01|25.36|25|25.37|25.01|25.35|24.99|16
1603827300000|2020-10-27 19:35:00|25.35|24.99|25.33|24.97|25.36|25|25.33|24.97|19
1603827600000|2020-10-27 19:40:00|25.34|24.98|25.36|25|25.37|25.01|25.33|24.97|27
1603827900000|2020-10-27 19:45:00|25.35|24.99|25.35|24.99|25.38|25.02|25.34|24.98|44
1603828200000|2020-10-27 19:50:00|25.34|24.98|25.35|24.99|25.37|25.01|25.34|24.98|19
1603828500000|2020-10-27 19:55:00|25.36|25|25.33|24.97|25.36|25|25.32|24.96|43
1603828800000|2020-10-27 20:00:00|25.34|24.98|25.33|24.97|25.34|24.98|25.33|24.97|12
1603829100000|2020-10-27 20:05:00|25.32|24.96|25.29|24.93|25.32|24.96|25.29|24.93|32
1603829400000|2020-10-27 20:10:00|25.28|24.92|25.3|24.94|25.3|24.94|25.27|24.91|50
1603829700000|2020-10-27 20:15:00|25.29|24.93|25.31|24.95|25.31|24.95|25.29|24.93|29
1603830000000|2020-10-27 20:20:00|25.3|24.94|25.29|24.93|25.31|24.95|25.29|24.93|28
1603830300000|2020-10-27 20:25:00|25.28|24.92|25.28|24.92|25.29|24.93|25.27|24.91|31
1603830600000|2020-10-27 20:30:00|25.27|24.91|25.24|24.88|25.29|24.93|25.23|24.87|54
1603830900000|2020-10-27 20:35:00|25.23|24.87|25.2|24.84|25.24|24.88|25.18|24.82|32
1603831200000|2020-10-27 20:40:00|25.21|24.85|25.21|24.85|25.21|24.85|25.19|24.83|17
1603831500000|2020-10-27 20:45:00|25.2|24.84|25.24|24.88|25.26|24.9|25.13|24.77|110
1603831800000|2020-10-27 20:50:00|25.23|24.87|25.26|24.9|25.27|24.91|25.21|24.85|83
1603832100000|2020-10-27 20:55:00|25.27|24.91|25.24|24.88|25.27|24.91|25.24|24.88|49
1603832400000|2020-10-27 21:00:00|25.25|24.89|25.28|24.92|25.28|24.92|25.24|24.88|10
1603832700000|2020-10-27 21:05:00|25.27|24.91|25.28|24.92|25.28|24.92|25.27|24.91|2
1603833000000|2020-10-27 21:10:00|25.29|24.93|25.26|24.9|25.29|24.93|25.25|24.89|14
1603833300000|2020-10-27 21:15:00|25.27|24.91|25.29|24.93|25.29|24.93|25.27|24.91|11
1603833600000|2020-10-27 21:20:00|25.28|24.92|25.29|24.93|25.3|24.94|25.28|24.92|14
1603833900000|2020-10-27 21:25:00|25.3|24.94|25.31|24.95|25.31|24.95|25.29|24.93|12
1603834200000|2020-10-27 21:30:00|25.32|24.96|25.32|24.96|25.36|25|25.31|24.95|37
1603834500000|2020-10-27 21:35:00|25.33|24.97|25.34|24.98|25.34|24.98|25.31|24.95|34
1603834800000|2020-10-27 21:40:00|25.33|24.97|25.32|24.96|25.34|24.98|25.31|24.95|59
1603835100000|2020-10-27 21:45:00|25.31|24.95|25.3|24.94|25.32|24.96|25.29|24.93|40
1603835400000|2020-10-27 21:50:00|25.31|24.95|25.27|24.91|25.31|24.95|25.25|24.89|57
1603835700000|2020-10-27 21:55:00|25.26|24.9|25.28|24.92|25.28|24.92|25.26|24.9|71
1603836000000|2020-10-27 22:00:00|25.27|24.91|25.27|24.91|25.28|24.92|25.24|24.88|35
1603836300000|2020-10-27 22:05:00|25.26|24.9|25.25|24.89|25.27|24.91|25.25|24.89|10
1603836600000|2020-10-27 22:10:00|25.26|24.9|25.24|24.88|25.26|24.9|25.24|24.88|23
1603836900000|2020-10-27 22:15:00|25.25|24.89|25.24|24.88|25.25|24.89|25.22|24.86|43
1603837200000|2020-10-27 22:20:00|25.25|24.89|25.24|24.88|25.25|24.89|25.23|24.87|24
1603837500000|2020-10-27 22:25:00|25.23|24.87|25.26|24.9|25.26|24.9|25.22|24.86|34
1603837800000|2020-10-27 22:30:00|25.27|24.91|25.29|24.93|25.3|24.94|25.26|24.9|11
1603838100000|2020-10-27 22:35:00|25.28|24.92|25.3|24.94|25.3|24.94|25.27|24.91|17
1603838400000|2020-10-27 22:40:00|25.29|24.93|25.31|24.95|25.32|24.96|25.29|24.93|51
1603838700000|2020-10-27 22:45:00|25.32|24.96|25.3|24.94|25.33|24.97|25.3|24.94|25
1603839000000|2020-10-27 22:50:00|25.31|24.95|25.29|24.93|25.32|24.96|25.29|24.93|39
1603839300000|2020-10-27 22:55:00|25.3|24.94|25.3|24.94|25.32|24.96|25.29|24.93|25
1603839600000|2020-10-27 23:00:00|25.29|24.93|25.32|24.96|25.33|24.97|25.29|24.93|48
1603839900000|2020-10-27 23:05:00|25.33|24.97|25.36|25|25.36|25|25.32|24.96|44
1603840200000|2020-10-27 23:10:00|25.37|25.01|25.37|25.01|25.37|25.01|25.34|24.98|33
1603840500000|2020-10-27 23:15:00|25.38|25.02|25.39|25.03|25.41|25.05|25.37|25.01|34
1603840800000|2020-10-27 23:20:00|25.4|25.04|25.36|25|25.4|25.04|25.35|24.99|35
1603841100000|2020-10-27 23:25:00|25.37|25.01|25.36|25|25.37|25.01|25.34|24.98|34
1603841400000|2020-10-27 23:30:00|25.35|24.99|25.37|25.01|25.38|25.02|25.32|24.96|77
1603841700000|2020-10-27 23:35:00|25.36|25|25.39|25.03|25.4|25.04|25.36|25|22
1603842000000|2020-10-27 23:40:00|25.4|25.04|25.45|25.09|25.46|25.1|25.38|25.02|38
1603842300000|2020-10-27 23:45:00|25.46|25.1|25.47|25.11|25.51|25.15|25.45|25.09|56
1603842600000|2020-10-27 23:50:00|25.46|25.1|25.46|25.1|25.51|25.15|25.45|25.09|71
1603842900000|2020-10-27 23:55:00|25.47|25.11|25.46|25.1|25.49|25.13|25.44|25.08|64
1603843200000|2020-10-28 00:00:00|25.45|25.09|25.36|25|25.47|25.11|25.36|25|59
1603843500000|2020-10-28 00:05:00|25.37|25.01|25.43|25.07|25.43|25.07|25.37|25.01|65
1603843800000|2020-10-28 00:10:00|25.44|25.08|25.42|25.06|25.46|25.1|25.41|25.05|43
1603844100000|2020-10-28 00:15:00|25.41|25.05|25.4|25.04|25.41|25.05|25.37|25.01|32
1603844400000|2020-10-28 00:20:00|25.39|25.03|25.39|25.03|25.4|25.04|25.39|25.03|15
1603844700000|2020-10-28 00:25:00|25.38|25.02|25.39|25.03|25.4|25.04|25.38|25.02|6
1603845000000|2020-10-28 00:30:00|25.38|25.02|25.39|25.03|25.4|25.04|25.37|25.01|22
1603845300000|2020-10-28 00:35:00|25.38|25.02|25.39|25.03|25.39|25.03|25.37|25.01|20
1603845600000|2020-10-28 00:40:00|25.38|25.02|25.39|25.03|25.39|25.03|25.37|25.01|34
1603845900000|2020-10-28 00:45:00|25.4|25.04|25.41|25.05|25.41|25.05|25.39|25.03|46
1603846200000|2020-10-28 00:50:00|25.4|25.04|25.4|25.04|25.41|25.05|25.39|25.03|23
1603846500000|2020-10-28 00:55:00|25.41|25.05|25.43|25.07|25.43|25.07|25.4|25.04|19
1603846800000|2020-10-28 01:00:00|25.42|25.06|25.49|25.13|25.5|25.14|25.42|25.06|20
1603847100000|2020-10-28 01:05:00|25.5|25.14|25.52|25.16|25.53|25.17|25.48|25.12|37
1603847400000|2020-10-28 01:10:00|25.51|25.15|25.52|25.16|25.53|25.17|25.51|25.15|10
1603847700000|2020-10-28 01:15:00|25.51|25.15|25.46|25.1|25.52|25.16|25.43|25.07|26
1603848000000|2020-10-28 01:20:00|25.45|25.09|25.42|25.06|25.45|25.09|25.41|25.05|30
1603848300000|2020-10-28 01:25:00|25.43|25.07|25.44|25.08|25.44|25.08|25.42|25.06|12
1603848600000|2020-10-28 01:30:00|25.45|25.09|25.47|25.11|25.48|25.12|25.44|25.08|17
1603848900000|2020-10-28 01:35:00|25.48|25.12|25.49|25.13|25.51|25.15|25.48|25.12|22
1603849200000|2020-10-28 01:40:00|25.48|25.12|25.51|25.15|25.51|25.15|25.47|25.11|32
1603849500000|2020-10-28 01:45:00|25.5|25.14|25.5|25.14|25.51|25.15|25.49|25.13|15
1603849800000|2020-10-28 01:50:00|25.49|25.13|25.49|25.13|25.5|25.14|25.49|25.13|21
1603850100000|2020-10-28 01:55:00|25.48|25.12|25.49|25.13|25.49|25.13|25.48|25.12|4
1603850400000|2020-10-28 02:00:00|25.48|25.12|25.45|25.09|25.49|25.13|25.44|25.08|24
1603850700000|2020-10-28 02:05:00|25.44|25.08|25.44|25.08|25.45|25.09|25.44|25.08|13
1603851000000|2020-10-28 02:10:00|25.43|25.07|25.44|25.08|25.44|25.08|25.42|25.06|32
1603851300000|2020-10-28 02:15:00|25.43|25.07|25.43|25.07|25.45|25.09|25.42|25.06|61
1603851600000|2020-10-28 02:20:00|25.42|25.06|25.38|25.02|25.43|25.07|25.38|25.02|9
1603851900000|2020-10-28 02:25:00|25.39|25.03|25.43|25.07|25.43|25.07|25.39|25.03|23
1603852200000|2020-10-28 02:30:00|25.44|25.08|25.44|25.08|25.45|25.09|25.42|25.06|15
1603852500000|2020-10-28 02:35:00|25.45|25.09|25.44|25.08|25.45|25.09|25.44|25.08|22
1603852800000|2020-10-28 02:40:00|25.43|25.07|25.42|25.06|25.44|25.08|25.42|25.06|18
1603853100000|2020-10-28 02:45:00|25.43|25.07|25.4|25.04|25.43|25.07|25.38|25.02|38
1603853400000|2020-10-28 02:50:00|25.39|25.03|25.41|25.05|25.41|25.05|25.39|25.03|25
1603853700000|2020-10-28 02:55:00|25.42|25.06|25.48|25.12|25.48|25.12|25.41|25.05|61
1603854000000|2020-10-28 03:00:00|25.47|25.11|25.49|25.13|25.5|25.14|25.45|25.09|65
1603854300000|2020-10-28 03:05:00|25.48|25.12|25.54|25.18|25.55|25.19|25.45|25.09|42
1603854600000|2020-10-28 03:10:00|25.55|25.19|25.56|25.2|25.59|25.23|25.51|25.15|92
1603854900000|2020-10-28 03:15:00|25.57|25.21|25.66|25.3|25.66|25.3|25.56|25.2|26
1603855200000|2020-10-28 03:20:00|25.65|25.29|25.66|25.3|25.7|25.34|25.65|25.29|22
1603855500000|2020-10-28 03:25:00|25.67|25.31|25.83|25.47|25.83|25.47|25.67|25.31|47
1603855800000|2020-10-28 03:30:00|25.84|25.48|25.79|25.43|25.85|25.49|25.71|25.35|110
1603856100000|2020-10-28 03:35:00|25.8|25.44|25.75|25.39|25.82|25.46|25.75|25.39|58
1603856400000|2020-10-28 03:40:00|25.74|25.38|25.65|25.29|25.75|25.39|25.64|25.28|74
1603856700000|2020-10-28 03:45:00|25.66|25.3|25.56|25.2|25.66|25.3|25.55|25.19|45
1603857000000|2020-10-28 03:50:00|25.57|25.21|25.54|25.18|25.6|25.24|25.51|25.15|38
1603857300000|2020-10-28 03:55:00|25.55|25.19|25.52|25.16|25.56|25.2|25.52|25.16|24
1603857600000|2020-10-28 04:00:00|25.53|25.17|25.54|25.18|25.54|25.18|25.52|25.16|16
1603857900000|2020-10-28 04:05:00|25.55|25.19|25.55|25.19|25.59|25.23|25.55|25.19|43
1603858200000|2020-10-28 04:10:00|25.56|25.2|25.53|25.17|25.56|25.2|25.52|25.16|42
1603858500000|2020-10-28 04:15:00|25.54|25.18|25.45|25.09|25.54|25.18|25.43|25.07|70
1603858800000|2020-10-28 04:20:00|25.46|25.1|25.47|25.11|25.47|25.11|25.43|25.07|76
1603859100000|2020-10-28 04:25:00|25.48|25.12|25.51|25.15|25.51|25.15|25.47|25.11|58
1603859400000|2020-10-28 04:30:00|25.5|25.14|25.53|25.17|25.53|25.17|25.5|25.14|56
1603859700000|2020-10-28 04:35:00|25.52|25.16|25.52|25.16|25.53|25.17|25.51|25.15|27
1603860000000|2020-10-28 04:40:00|25.51|25.15|25.51|25.15|25.51|25.15|25.49|25.13|15
1603860300000|2020-10-28 04:45:00|25.5|25.14|25.49|25.13|25.51|25.15|25.48|25.12|56
1603860600000|2020-10-28 04:50:00|25.48|25.12|25.49|25.13|25.5|25.14|25.48|25.12|30
1603860900000|2020-10-28 04:55:00|25.5|25.14|25.47|25.11|25.5|25.14|25.46|25.1|26
1603861200000|2020-10-28 05:00:00|25.46|25.1|25.48|25.12|25.48|25.12|25.46|25.1|21
1603861500000|2020-10-28 05:05:00|25.5|25.14|25.45|25.09|25.5|25.14|25.45|25.09|44
1603861800000|2020-10-28 05:10:00|25.44|25.08|25.41|25.05|25.44|25.08|25.38|25.02|93
1603862100000|2020-10-28 05:15:00|25.4|25.04|25.4|25.04|25.41|25.05|25.38|25.02|57
1603862400000|2020-10-28 05:20:00|25.41|25.05|25.42|25.06|25.43|25.07|25.38|25.02|47
1603862700000|2020-10-28 05:25:00|25.43|25.07|25.43|25.07|25.45|25.09|25.42|25.06|37
1603863000000|2020-10-28 05:30:00|25.44|25.08|25.42|25.06|25.44|25.08|25.41|25.05|46
1603863300000|2020-10-28 05:35:00|25.41|25.05|25.42|25.06|25.43|25.07|25.41|25.05|14
1603863600000|2020-10-28 05:40:00|25.43|25.07|25.41|25.05|25.43|25.07|25.4|25.04|31
1603863900000|2020-10-28 05:45:00|25.42|25.06|25.41|25.05|25.45|25.09|25.39|25.03|36
1603864200000|2020-10-28 05:50:00|25.42|25.06|25.4|25.04|25.43|25.07|25.4|25.04|17
1603864500000|2020-10-28 05:55:00|25.39|25.03|25.39|25.03|25.4|25.04|25.39|25.03|13
1603864800000|2020-10-28 06:00:00|25.4|25.04|25.35|24.99|25.4|25.04|25.35|24.99|32
1603865100000|2020-10-28 06:05:00|25.36|25|25.36|25|25.37|25.01|25.35|24.99|37
1603865400000|2020-10-28 06:10:00|25.37|25.01|25.38|25.02|25.39|25.03|25.36|25|32
1603865700000|2020-10-28 06:15:00|25.37|25.01|25.4|25.04|25.41|25.05|25.36|25|22
1603866000000|2020-10-28 06:20:00|25.41|25.05|25.39|25.03|25.41|25.05|25.39|25.03|47
1603866300000|2020-10-28 06:25:00|25.38|25.02|25.4|25.04|25.42|25.06|25.38|25.02|75
1603866600000|2020-10-28 06:30:00|25.41|25.05|25.41|25.05|25.42|25.06|25.4|25.04|23
1603866900000|2020-10-28 06:35:00|25.4|25.04|25.4|25.04|25.41|25.05|25.39|25.03|17
1603867200000|2020-10-28 06:40:00|25.39|25.03|25.34|24.98|25.4|25.04|25.34|24.98|24
1603867500000|2020-10-28 06:45:00|25.35|24.99|25.36|25|25.37|25.01|25.33|24.97|15
1603867800000|2020-10-28 06:50:00|25.37|25.01|25.3|24.94|25.38|25.02|25.3|24.94|20
1603868100000|2020-10-28 06:55:00|25.31|24.95|25.31|24.95|25.32|24.96|25.3|24.94|51
1603868400000|2020-10-28 07:00:00|25.3|24.94|25.33|24.97|25.33|24.97|25.28|24.92|32
1603868700000|2020-10-28 07:05:00|25.34|24.98|25.32|24.96|25.36|25|25.32|24.96|35
1603869000000|2020-10-28 07:10:00|25.31|24.95|25.3|24.94|25.32|24.96|25.22|24.86|84
1603869300000|2020-10-28 07:15:00|25.29|24.93|25.17|24.81|25.29|24.93|25.16|24.8|77
1603869600000|2020-10-28 07:20:00|25.18|24.82|25.07|24.71|25.19|24.83|25.05|24.69|68
1603869900000|2020-10-28 07:25:00|25.06|24.7|25.14|24.78|25.17|24.81|25.05|24.69|65
1603870200000|2020-10-28 07:30:00|25.15|24.79|25.17|24.81|25.18|24.82|25.1|24.74|71
1603870500000|2020-10-28 07:35:00|25.18|24.82|25.18|24.82|25.21|24.85|25.17|24.81|25
1603870800000|2020-10-28 07:40:00|25.17|24.81|25.16|24.8|25.19|24.83|25.15|24.79|34
1603871100000|2020-10-28 07:45:00|25.15|24.79|25.2|24.84|25.21|24.85|25.14|24.78|42
1603871400000|2020-10-28 07:50:00|25.21|24.85|25.2|24.84|25.21|24.85|25.2|24.84|30
1603871700000|2020-10-28 07:55:00|25.19|24.83|25.19|24.83|25.2|24.84|25.19|24.83|17
1603872000000|2020-10-28 08:00:00|25.18|24.82|25.14|24.78|25.18|24.82|25.14|24.78|13
1603872300000|2020-10-28 08:05:00|25.15|24.79|25.1|24.74|25.16|24.8|25.06|24.7|48
1603872600000|2020-10-28 08:10:00|25.09|24.73|25.08|24.72|25.11|24.75|25.07|24.71|20
1603872900000|2020-10-28 08:15:00|25.07|24.71|25.04|24.68|25.07|24.71|25.02|24.66|46
1603873200000|2020-10-28 08:20:00|25.03|24.67|25.1|24.74|25.1|24.74|25.01|24.65|48
1603873500000|2020-10-28 08:25:00|25.11|24.75|25.16|24.8|25.16|24.8|25.1|24.74|30
1603873800000|2020-10-28 08:30:00|25.17|24.81|25.14|24.78|25.17|24.81|25.14|24.78|16
1603874100000|2020-10-28 08:35:00|25.15|24.79|25.12|24.76|25.15|24.79|25.11|24.75|30
1603874400000|2020-10-28 08:40:00|25.13|24.77|25.14|24.78|25.15|24.79|25.13|24.77|20
1603874700000|2020-10-28 08:45:00|25.13|24.77|25.13|24.77|25.14|24.78|25.12|24.76|31
1603875000000|2020-10-28 08:50:00|25.12|24.76|25.09|24.73|25.13|24.77|25.09|24.73|16
1603875300000|2020-10-28 08:55:00|25.08|24.72|25.2|24.84|25.2|24.84|25.08|24.72|37
1603875600000|2020-10-28 09:00:00|25.21|24.85|25.45|25.09|25.46|25.1|25.2|24.84|103
1603875900000|2020-10-28 09:05:00|25.46|25.1|25.42|25.06|25.46|25.1|25.35|24.99|77
1603876200000|2020-10-28 09:10:00|25.41|25.05|25.38|25.02|25.41|25.05|25.37|25.01|36
1603876500000|2020-10-28 09:15:00|25.39|25.03|25.35|24.99|25.39|25.03|25.34|24.98|39
1603876800000|2020-10-28 09:20:00|25.34|24.98|25.28|24.92|25.34|24.98|25.28|24.92|39
1603877100000|2020-10-28 09:25:00|25.27|24.91|25.21|24.85|25.28|24.92|25.2|24.84|29
1603877400000|2020-10-28 09:30:00|25.2|24.84|25.22|24.86|25.22|24.86|25.2|24.84|35
1603877700000|2020-10-28 09:35:00|25.21|24.85|25.15|24.79|25.23|24.87|25.12|24.76|63
1603878000000|2020-10-28 09:40:00|25.14|24.78|25.15|24.79|25.15|24.79|25.12|24.76|26
1603878300000|2020-10-28 09:45:00|25.14|24.78|25.17|24.81|25.18|24.82|25.12|24.76|58
1603878600000|2020-10-28 09:50:00|25.16|24.8|25.17|24.81|25.18|24.82|25.14|24.78|48
1603878900000|2020-10-28 09:55:00|25.16|24.8|25.02|24.66|25.16|24.8|25|24.64|87
1603879200000|2020-10-28 10:00:00|25.01|24.65|24.98|24.62|25.01|24.65|24.94|24.58|85
1603879500000|2020-10-28 10:05:00|24.99|24.63|25.05|24.69|25.06|24.7|24.96|24.6|90
1603879800000|2020-10-28 10:10:00|25.06|24.7|25.08|24.72|25.09|24.73|25.05|24.69|55
1603880100000|2020-10-28 10:15:00|25.07|24.71|25.1|24.74|25.13|24.77|25.05|24.69|82
1603880400000|2020-10-28 10:20:00|25.11|24.75|25.13|24.77|25.13|24.77|25.11|24.75|17
1603880700000|2020-10-28 10:25:00|25.12|24.76|25.1|24.74|25.13|24.77|25.1|24.74|37
1603881000000|2020-10-28 10:30:00|25.11|24.75|25.21|24.85|25.21|24.85|25.11|24.75|59
1603881300000|2020-10-28 10:35:00|25.2|24.84|25.29|24.93|25.32|24.96|25.19|24.83|70
1603881600000|2020-10-28 10:40:00|25.28|24.92|25.25|24.89|25.29|24.93|25.24|24.88|56
1603881900000|2020-10-28 10:45:00|25.26|24.9|25.25|24.89|25.26|24.9|25.23|24.87|60
1603882200000|2020-10-28 10:50:00|25.24|24.88|25.2|24.84|25.26|24.9|25.2|24.84|53
1603882500000|2020-10-28 10:55:00|25.19|24.83|25.22|24.86|25.24|24.88|25.19|24.83|44
1603882800000|2020-10-28 11:00:00|25.21|24.85|25.16|24.8|25.22|24.86|25.15|24.79|38
1603883100000|2020-10-28 11:05:00|25.17|24.81|25.09|24.73|25.17|24.81|25.08|24.72|80
1603883400000|2020-10-28 11:10:00|25.08|24.72|25.05|24.69|25.11|24.75|25.04|24.68|74
1603883700000|2020-10-28 11:15:00|25.04|24.68|25.08|24.72|25.09|24.73|25.03|24.67|31
1603884000000|2020-10-28 11:20:00|25.07|24.71|24.96|24.6|25.07|24.71|24.86|24.5|128
1603884300000|2020-10-28 11:25:00|24.95|24.59|25.03|24.67|25.04|24.68|24.92|24.56|106
1603884600000|2020-10-28 11:30:00|25.04|24.68|25.01|24.65|25.05|24.69|25.01|24.65|58
1603884900000|2020-10-28 11:35:00|25.02|24.66|25.02|24.66|25.03|24.67|24.98|24.62|65
1603885200000|2020-10-28 11:40:00|25.03|24.67|25.06|24.7|25.06|24.7|24.95|24.59|92
1603885500000|2020-10-28 11:45:00|25.05|24.69|25.05|24.69|25.09|24.73|25.04|24.68|61
1603885800000|2020-10-28 11:50:00|25.04|24.68|25.03|24.67|25.06|24.7|24.99|24.63|42
1603886100000|2020-10-28 11:55:00|25.02|24.66|24.97|24.61|25.02|24.66|24.97|24.61|64
1603886400000|2020-10-28 12:00:00|24.98|24.62|25.09|24.73|25.1|24.74|24.93|24.57|73
1603886700000|2020-10-28 12:05:00|25.08|24.72|25.05|24.69|25.09|24.73|25.03|24.67|58
1603887000000|2020-10-28 12:10:00|25.06|24.7|25.05|24.69|25.07|24.71|25.01|24.65|50
1603887300000|2020-10-28 12:15:00|25.06|24.7|25.06|24.7|25.06|24.7|25|24.64|61
1603887600000|2020-10-28 12:20:00|25.05|24.69|25.06|24.7|25.07|24.71|25.03|24.67|54
1603887900000|2020-10-28 12:25:00|25.07|24.71|25.07|24.71|25.08|24.72|25.05|24.69|23
1603888200000|2020-10-28 12:30:00|25.06|24.7|25.05|24.69|25.1|24.74|25.05|24.69|32
1603888500000|2020-10-28 12:35:00|25.04|24.68|24.99|24.63|25.06|24.7|24.98|24.62|51
1603888800000|2020-10-28 12:40:00|25|24.64|25.02|24.66|25.02|24.66|24.96|24.6|49
1603889100000|2020-10-28 12:45:00|25.01|24.65|25.02|24.66|25.04|24.68|25|24.64|70
1603889400000|2020-10-28 12:50:00|25.01|24.65|25.04|24.68|25.04|24.68|25|24.64|56
1603889700000|2020-10-28 12:55:00|25.05|24.69|25.04|24.68|25.07|24.71|25.03|24.67|46
1603890000000|2020-10-28 13:00:00|25.05|24.69|25.08|24.72|25.1|24.74|25.05|24.69|34
1603890300000|2020-10-28 13:05:00|25.09|24.73|25.1|24.74|25.11|24.75|25.09|24.73|16
1603890600000|2020-10-28 13:10:00|25.11|24.75|25.09|24.73|25.11|24.75|25.07|24.71|41
1603890900000|2020-10-28 13:15:00|25.08|24.72|25.09|24.73|25.1|24.74|25.07|24.71|28
1603891200000|2020-10-28 13:20:00|25.1|24.74|25.08|24.72|25.11|24.75|25.07|24.71|55
1603891500000|2020-10-28 13:25:00|25.07|24.71|25.04|24.68|25.09|24.73|25.04|24.68|24
1603891800000|2020-10-28 13:30:00|25.05|24.69|25.03|24.67|25.07|24.71|25.01|24.65|33
1603892100000|2020-10-28 13:35:00|25.02|24.66|24.99|24.63|25.05|24.69|24.98|24.62|62
1603892400000|2020-10-28 13:40:00|24.98|24.62|25|24.64|25.01|24.65|24.96|24.6|43
1603892700000|2020-10-28 13:45:00|25.01|24.65|25.01|24.65|25.03|24.67|25|24.64|63
1603893000000|2020-10-28 13:50:00|25|24.64|24.95|24.59|25|24.64|24.9|24.54|87
1603893300000|2020-10-28 13:55:00|24.94|24.58|24.91|24.55|24.96|24.6|24.9|24.54|76
1603893600000|2020-10-28 14:00:00|24.9|24.54|24.95|24.59|24.97|24.61|24.89|24.53|62
1603893900000|2020-10-28 14:05:00|24.94|24.58|24.94|24.58|24.97|24.61|24.93|24.57|59
1603894200000|2020-10-28 14:10:00|24.95|24.59|24.86|24.5|24.96|24.6|24.86|24.5|106
1603894500000|2020-10-28 14:15:00|24.85|24.49|24.79|24.43|24.85|24.49|24.72|24.36|163
1603894800000|2020-10-28 14:20:00|24.78|24.42|24.79|24.43|24.86|24.5|24.78|24.42|86
1603895100000|2020-10-28 14:25:00|24.8|24.44|24.77|24.41|24.82|24.46|24.76|24.4|58
1603895400000|2020-10-28 14:30:00|24.76|24.4|24.77|24.41|24.77|24.41|24.73|24.37|56
1603895700000|2020-10-28 14:35:00|24.78|24.42|24.74|24.38|24.81|24.45|24.74|24.38|65
1603896000000|2020-10-28 14:40:00|24.75|24.39|24.8|24.44|24.8|24.44|24.73|24.37|50
1603896300000|2020-10-28 14:45:00|24.79|24.43|24.79|24.43|24.8|24.44|24.79|24.43|41
1603896600000|2020-10-28 14:50:00|24.78|24.42|24.74|24.38|24.78|24.42|24.73|24.37|41
1603896900000|2020-10-28 14:55:00|24.73|24.37|24.71|24.35|24.74|24.38|24.7|24.34|35
1603897200000|2020-10-28 15:00:00|24.7|24.34|24.66|24.3|24.73|24.37|24.65|24.29|35
1603897500000|2020-10-28 15:05:00|24.67|24.31|24.76|24.4|24.76|24.4|24.66|24.3|56
1603897800000|2020-10-28 15:10:00|24.75|24.39|24.77|24.41|24.8|24.44|24.74|24.38|39
1603898100000|2020-10-28 15:15:00|24.76|24.4|24.75|24.39|24.76|24.4|24.74|24.38|28
1603898400000|2020-10-28 15:20:00|24.76|24.4|24.75|24.39|24.76|24.4|24.74|24.38|52
1603898700000|2020-10-28 15:25:00|24.76|24.4|24.78|24.42|24.78|24.42|24.75|24.39|33
1603899000000|2020-10-28 15:30:00|24.77|24.41|24.81|24.45|24.81|24.45|24.77|24.41|33
1603899300000|2020-10-28 15:35:00|24.8|24.44|24.82|24.46|24.83|24.47|24.8|24.44|43
1603899600000|2020-10-28 15:40:00|24.81|24.45|24.81|24.45|24.82|24.46|24.81|24.45|41
1603899900000|2020-10-28 15:45:00|24.8|24.44|24.79|24.43|24.83|24.47|24.79|24.43|46
1603900200000|2020-10-28 15:50:00|24.78|24.42|24.81|24.45|24.83|24.47|24.78|24.42|50
1603900500000|2020-10-28 15:55:00|24.82|24.46|24.86|24.5|24.87|24.51|24.82|24.46|35
1603900800000|2020-10-28 16:00:00|24.87|24.51|24.82|24.46|24.87|24.51|24.81|24.45|34
1603901100000|2020-10-28 16:05:00|24.83|24.47|24.83|24.47|24.84|24.48|24.81|24.45|35
1603901400000|2020-10-28 16:10:00|24.84|24.48|24.91|24.55|24.92|24.56|24.83|24.47|61
1603901700000|2020-10-28 16:15:00|24.92|24.56|24.88|24.52|24.92|24.56|24.87|24.51|72
1603902000000|2020-10-28 16:20:00|24.89|24.53|24.8|24.44|24.89|24.53|24.8|24.44|58
1603902300000|2020-10-28 16:25:00|24.79|24.43|24.76|24.4|24.8|24.44|24.75|24.39|60
1603902600000|2020-10-28 16:30:00|24.75|24.39|24.75|24.39|24.78|24.42|24.74|24.38|45
1603902900000|2020-10-28 16:35:00|24.76|24.4|24.69|24.33|24.78|24.42|24.68|24.32|40
1603903200000|2020-10-28 16:40:00|24.68|24.32|24.72|24.36|24.73|24.37|24.68|24.32|41
1603903500000|2020-10-28 16:45:00|24.71|24.35|24.75|24.39|24.77|24.41|24.68|24.32|75
1603903800000|2020-10-28 16:50:00|24.74|24.38|24.76|24.4|24.77|24.41|24.73|24.37|33
1603904100000|2020-10-28 16:55:00|24.75|24.39|24.78|24.42|24.79|24.43|24.74|24.38|42
1603904400000|2020-10-28 17:00:00|24.77|24.41|24.75|24.39|24.78|24.42|24.73|24.37|67
1603904700000|2020-10-28 17:05:00|24.74|24.38|24.71|24.35|24.76|24.4|24.71|24.35|28
1603905000000|2020-10-28 17:10:00|24.72|24.36|24.68|24.32|24.72|24.36|24.68|24.32|27
1603905300000|2020-10-28 17:15:00|24.67|24.31|24.65|24.29|24.69|24.33|24.64|24.28|79
1603905600000|2020-10-28 17:20:00|24.66|24.3|24.7|24.34|24.7|24.34|24.64|24.28|58
1603905900000|2020-10-28 17:25:00|24.69|24.33|24.7|24.34|24.72|24.36|24.69|24.33|42
1603906200000|2020-10-28 17:30:00|24.71|24.35|24.76|24.4|24.77|24.41|24.71|24.35|22
1603906500000|2020-10-28 17:35:00|24.77|24.41|24.78|24.42|24.78|24.42|24.76|24.4|48
1603906800000|2020-10-28 17:40:00|24.77|24.41|24.8|24.44|24.82|24.46|24.77|24.41|32
1603907100000|2020-10-28 17:45:00|24.81|24.45|24.79|24.43|24.82|24.46|24.79|24.43|41
1603907400000|2020-10-28 17:50:00|24.78|24.42|24.78|24.42|24.8|24.44|24.78|24.42|29
1603907700000|2020-10-28 17:55:00|24.79|24.43|24.77|24.41|24.79|24.43|24.74|24.38|19
1603908000000|2020-10-28 18:00:00|24.78|24.42|24.78|24.42|24.79|24.43|24.76|24.4|33
1603908300000|2020-10-28 18:05:00|24.79|24.43|24.77|24.41|24.79|24.43|24.76|24.4|33
1603908600000|2020-10-28 18:10:00|24.76|24.4|24.76|24.4|24.78|24.42|24.75|24.39|31
1603908900000|2020-10-28 18:15:00|24.77|24.41|24.78|24.42|24.79|24.43|24.76|24.4|36
1603909200000|2020-10-28 18:20:00|24.79|24.43|24.8|24.44|24.8|24.44|24.78|24.42|6
1603909500000|2020-10-28 18:25:00|24.81|24.45|24.81|24.45|24.82|24.46|24.79|24.43|19
1603909800000|2020-10-28 18:30:00|24.82|24.46|24.81|24.45|24.82|24.46|24.79|24.43|47
1603910100000|2020-10-28 18:35:00|24.8|24.44|24.81|24.45|24.85|24.49|24.8|24.44|22
1603910400000|2020-10-28 18:40:00|24.82|24.46|24.82|24.46|24.83|24.47|24.81|24.45|21
1603910700000|2020-10-28 18:45:00|24.83|24.47|24.81|24.45|24.83|24.47|24.81|24.45|9
1603911000000|2020-10-28 18:50:00|24.82|24.46|24.8|24.44|24.83|24.47|24.8|24.44|17
1603911300000|2020-10-28 18:55:00|24.81|24.45|24.8|24.44|24.87|24.51|24.8|24.44|40
1603911600000|2020-10-28 19:00:00|24.81|24.45|24.82|24.46|24.83|24.47|24.81|24.45|18
1603911900000|2020-10-28 19:05:00|24.83|24.47|24.8|24.44|24.83|24.47|24.8|24.44|64
1603912200000|2020-10-28 19:10:00|24.79|24.43|24.79|24.43|24.79|24.43|24.77|24.41|31
1603912500000|2020-10-28 19:15:00|24.78|24.42|24.71|24.35|24.78|24.42|24.69|24.33|52
1603912800000|2020-10-28 19:20:00|24.7|24.34|24.75|24.39|24.75|24.39|24.68|24.32|34
1603913100000|2020-10-28 19:25:00|24.76|24.4|24.76|24.4|24.76|24.4|24.75|24.39|5
1603913400000|2020-10-28 19:30:00|24.77|24.41|24.75|24.39|24.77|24.41|24.75|24.39|17
1603913700000|2020-10-28 19:35:00|24.74|24.38|24.67|24.31|24.74|24.38|24.66|24.3|22
1603914000000|2020-10-28 19:40:00|24.66|24.3|24.66|24.3|24.67|24.31|24.64|24.28|49
1603914300000|2020-10-28 19:45:00|24.65|24.29|24.67|24.31|24.68|24.32|24.65|24.29|41
1603914600000|2020-10-28 19:50:00|24.68|24.32|24.67|24.31|24.7|24.34|24.67|24.31|94
1603914900000|2020-10-28 19:55:00|24.68|24.32|24.68|24.32|24.69|24.33|24.66|24.3|59
1603915200000|2020-10-28 20:00:00|24.67|24.31|24.66|24.3|24.68|24.32|24.66|24.3|32
1603915500000|2020-10-28 20:05:00|24.67|24.31|24.69|24.33|24.69|24.33|24.67|24.31|35
1603915800000|2020-10-28 20:10:00|24.68|24.32|24.74|24.38|24.75|24.39|24.68|24.32|42
1603916100000|2020-10-28 20:15:00|24.73|24.37|24.75|24.39|24.77|24.41|24.73|24.37|42
1603916400000|2020-10-28 20:20:00|24.76|24.4|24.76|24.4|24.77|24.41|24.75|24.39|36
1603916700000|2020-10-28 20:25:00|24.75|24.39|24.73|24.37|24.76|24.4|24.73|24.37|19
1603917000000|2020-10-28 20:30:00|24.74|24.38|24.73|24.37|24.75|24.39|24.73|24.37|26
1603917300000|2020-10-28 20:35:00|24.72|24.36|24.69|24.33|24.73|24.37|24.68|24.32|30
1603917600000|2020-10-28 20:40:00|24.68|24.32|24.68|24.32|24.69|24.33|24.68|24.32|19
1603917900000|2020-10-28 20:45:00|24.69|24.33|24.67|24.31|24.69|24.33|24.67|24.31|19
1603918200000|2020-10-28 20:50:00|24.68|24.32|24.71|24.35|24.72|24.36|24.66|24.3|24
1603918500000|2020-10-28 20:55:00|24.72|24.36|24.7|24.34|24.72|24.36|24.7|24.34|5
1603918800000|2020-10-28 21:00:00|24.71|24.35|24.69|24.33|24.71|24.35|24.68|24.32|7
1603919100000|2020-10-28 21:05:00|24.68|24.32|24.66|24.3|24.68|24.32|24.66|24.3|3
1603919400000|2020-10-28 21:10:00|24.67|24.31|24.67|24.31|24.68|24.32|24.66|24.3|13
1603919700000|2020-10-28 21:15:00|24.68|24.32|24.67|24.31|24.68|24.32|24.66|24.3|44
1603920000000|2020-10-28 21:20:00|24.66|24.3|24.65|24.29|24.67|24.31|24.65|24.29|38
1603920300000|2020-10-28 21:25:00|24.66|24.3|24.64|24.28|24.66|24.3|24.64|24.28|11
1603920600000|2020-10-28 21:30:00|24.65|24.29|24.67|24.31|24.68|24.32|24.65|24.29|33
1603920900000|2020-10-28 21:35:00|24.68|24.32|24.72|24.36|24.72|24.36|24.67|24.31|33
1603921200000|2020-10-28 21:40:00|24.73|24.37|24.75|24.39|24.75|24.39|24.72|24.36|27
1603921500000|2020-10-28 21:45:00|24.76|24.4|24.8|24.44|24.8|24.44|24.76|24.4|27
1603921800000|2020-10-28 21:50:00|24.81|24.45|24.82|24.46|24.83|24.47|24.8|24.44|22
1603922100000|2020-10-28 21:55:00|24.81|24.45|24.78|24.42|24.82|24.46|24.78|24.42|14
1603922400000|2020-10-28 22:00:00|24.79|24.43|24.72|24.36|24.79|24.43|24.72|24.36|30
1603922700000|2020-10-28 22:05:00|24.71|24.35|24.76|24.4|24.76|24.4|24.71|24.35|16
1603923000000|2020-10-28 22:10:00|24.77|24.41|24.83|24.47|24.83|24.47|24.76|24.4|69
1603923300000|2020-10-28 22:15:00|24.82|24.46|24.82|24.46|24.83|24.47|24.81|24.45|63
1603923600000|2020-10-28 22:20:00|24.83|24.47|24.82|24.46|24.83|24.47|24.82|24.46|16
1603923900000|2020-10-28 22:25:00|24.83|24.47|24.83|24.47|24.84|24.48|24.81|24.45|15
1603924200000|2020-10-28 22:30:00|24.84|24.48|24.8|24.44|24.84|24.48|24.8|24.44|21
1603924500000|2020-10-28 22:35:00|24.79|24.43|24.81|24.45|24.82|24.46|24.79|24.43|19
1603924800000|2020-10-28 22:40:00|24.8|24.44|24.82|24.46|24.82|24.46|24.8|24.44|17
1603925100000|2020-10-28 22:45:00|24.83|24.47|24.82|24.46|24.84|24.48|24.82|24.46|46
1603925400000|2020-10-28 22:50:00|24.81|24.45|24.82|24.46|24.82|24.46|24.79|24.43|26
1603925700000|2020-10-28 22:55:00|24.83|24.47|24.82|24.46|24.83|24.47|24.81|24.45|36
1603926000000|2020-10-28 23:00:00|24.81|24.45|24.8|24.44|24.81|24.45|24.79|24.43|26
1603926300000|2020-10-28 23:05:00|24.81|24.45|24.81|24.45|24.82|24.46|24.8|24.44|11
1603926600000|2020-10-28 23:10:00|24.82|24.46|24.79|24.43|24.82|24.46|24.78|24.42|46
1603926900000|2020-10-28 23:15:00|24.8|24.44|24.82|24.46|24.83|24.47|24.79|24.43|29
1603927200000|2020-10-28 23:20:00|24.83|24.47|24.83|24.47|24.84|24.48|24.82|24.46|23
1603927500000|2020-10-28 23:25:00|24.82|24.46|24.83|24.47|24.84|24.48|24.81|24.45|20
1603927800000|2020-10-28 23:30:00|24.84|24.48|24.92|24.56|24.92|24.56|24.83|24.47|33
1603928100000|2020-10-28 23:35:00|24.93|24.57|24.91|24.55|24.96|24.6|24.9|24.54|65
1603928400000|2020-10-28 23:40:00|24.92|24.56|24.76|24.4|24.92|24.56|24.76|24.4|84
1603928700000|2020-10-28 23:45:00|24.77|24.41|24.77|24.41|24.79|24.43|24.76|24.4|39
1603929000000|2020-10-28 23:50:00|24.76|24.4|24.76|24.4|24.78|24.42|24.76|24.4|25
1603929300000|2020-10-28 23:55:00|24.75|24.39|24.73|24.37|24.76|24.4|24.73|24.37|31
1603929600000|2020-10-29 00:00:00|24.74|24.38|24.68|24.32|24.74|24.38|24.68|24.32|73
1603929900000|2020-10-29 00:05:00|24.69|24.33|24.69|24.33|24.69|24.33|24.63|24.27|46
1603930200000|2020-10-29 00:10:00|24.7|24.34|24.71|24.35|24.72|24.36|24.69|24.33|24
1603930500000|2020-10-29 00:15:00|24.72|24.36|24.73|24.37|24.73|24.37|24.68|24.32|49
1603930800000|2020-10-29 00:20:00|24.72|24.36|24.73|24.37|24.75|24.39|24.7|24.34|75
1603931100000|2020-10-29 00:25:00|24.74|24.38|24.75|24.39|24.75|24.39|24.73|24.37|50
1603931400000|2020-10-29 00:30:00|24.74|24.38|24.69|24.33|24.75|24.39|24.69|24.33|75
1603931700000|2020-10-29 00:35:00|24.7|24.34|24.7|24.34|24.73|24.37|24.69|24.33|41
1603932000000|2020-10-29 00:40:00|24.69|24.33|24.68|24.32|24.71|24.35|24.67|24.31|52
1603932300000|2020-10-29 00:45:00|24.69|24.33|24.69|24.33|24.71|24.35|24.67|24.31|61
1603932600000|2020-10-29 00:50:00|24.7|24.34|24.69|24.33|24.7|24.34|24.68|24.32|22
1603932900000|2020-10-29 00:55:00|24.7|24.34|24.69|24.33|24.7|24.34|24.68|24.32|28
1603933200000|2020-10-29 01:00:00|24.68|24.32|24.71|24.35|24.72|24.36|24.68|24.32|58
1603933500000|2020-10-29 01:05:00|24.72|24.36|24.71|24.35|24.73|24.37|24.69|24.33|26
1603933800000|2020-10-29 01:10:00|24.72|24.36|24.7|24.34|24.72|24.36|24.68|24.32|39
1603934100000|2020-10-29 01:15:00|24.69|24.33|24.7|24.34|24.7|24.34|24.67|24.31|18
1603934400000|2020-10-29 01:20:00|24.69|24.33|24.68|24.32|24.71|24.35|24.66|24.3|48
1603934700000|2020-10-29 01:25:00|24.67|24.31|24.68|24.32|24.69|24.33|24.63|24.27|86
1603935000000|2020-10-29 01:30:00|24.69|24.33|24.74|24.38|24.75|24.39|24.68|24.32|45
1603935300000|2020-10-29 01:35:00|24.73|24.37|24.8|24.44|24.8|24.44|24.73|24.37|32
1603935600000|2020-10-29 01:40:00|24.79|24.43|24.79|24.43|24.81|24.45|24.79|24.43|25
1603935900000|2020-10-29 01:45:00|24.8|24.44|24.82|24.46|24.83|24.47|24.79|24.43|43
1603936200000|2020-10-29 01:50:00|24.83|24.47|24.83|24.47|24.85|24.49|24.81|24.45|43
1603936500000|2020-10-29 01:55:00|24.82|24.46|24.8|24.44|24.83|24.47|24.8|24.44|33
1603936800000|2020-10-29 02:00:00|24.79|24.43|24.77|24.41|24.8|24.44|24.77|24.41|47
1603937100000|2020-10-29 02:05:00|24.78|24.42|24.76|24.4|24.78|24.42|24.75|24.39|27
1603937400000|2020-10-29 02:10:00|24.75|24.39|24.73|24.37|24.75|24.39|24.72|24.36|31
1603937700000|2020-10-29 02:15:00|24.74|24.38|24.74|24.38|24.75|24.39|24.73|24.37|31
1603938000000|2020-10-29 02:20:00|24.73|24.37|24.71|24.35|24.73|24.37|24.68|24.32|51
1603938300000|2020-10-29 02:25:00|24.72|24.36|24.71|24.35|24.72|24.36|24.69|24.33|26
1603938600000|2020-10-29 02:30:00|24.7|24.34|24.74|24.38|24.76|24.4|24.7|24.34|19
1603938900000|2020-10-29 02:35:00|24.73|24.37|24.75|24.39|24.76|24.4|24.72|24.36|45
1603939200000|2020-10-29 02:40:00|24.76|24.4|24.75|24.39|24.76|24.4|24.74|24.38|10
1603939500000|2020-10-29 02:45:00|24.74|24.38|24.72|24.36|24.74|24.38|24.71|24.35|29
1603939800000|2020-10-29 02:50:00|24.71|24.35|24.74|24.38|24.74|24.38|24.71|24.35|12
1603940100000|2020-10-29 02:55:00|24.73|24.37|24.74|24.38|24.76|24.4|24.73|24.37|36
1603940400000|2020-10-29 03:00:00|24.73|24.37|24.69|24.33|24.74|24.38|24.68|24.32|29
1603940700000|2020-10-29 03:05:00|24.68|24.32|24.71|24.35|24.71|24.35|24.68|24.32|34
1603941000000|2020-10-29 03:10:00|24.7|24.34|24.72|24.36|24.73|24.37|24.69|24.33|35
1603941300000|2020-10-29 03:15:00|24.73|24.37|24.71|24.35|24.73|24.37|24.7|24.34|17
1603941600000|2020-10-29 03:20:00|24.7|24.34|24.73|24.37|24.73|24.37|24.7|24.34|32
1603941900000|2020-10-29 03:25:00|24.72|24.36|24.75|24.39|24.75|24.39|24.72|24.36|34
1603942200000|2020-10-29 03:30:00|24.76|24.4|24.79|24.43|24.8|24.44|24.76|24.4|18
1603942500000|2020-10-29 03:35:00|24.8|24.44|24.8|24.44|24.8|24.44|24.78|24.42|21
1603942800000|2020-10-29 03:40:00|24.81|24.45|24.8|24.44|24.81|24.45|24.8|24.44|2
1603943100000|2020-10-29 03:45:00|24.81|24.45|24.83|24.47|24.83|24.47|24.8|24.44|21
1603943400000|2020-10-29 03:50:00|24.84|24.48|24.83|24.47|24.84|24.48|24.82|24.46|14
1603943700000|2020-10-29 03:55:00|24.82|24.46|24.87|24.51|24.87|24.51|24.82|24.46|14
1603944000000|2020-10-29 04:00:00|24.88|24.52|24.77|24.41|24.89|24.53|24.77|24.41|36
1603944300000|2020-10-29 04:05:00|24.78|24.42|24.8|24.44|24.82|24.46|24.78|24.42|15
1603944600000|2020-10-29 04:10:00|24.79|24.43|24.8|24.44|24.8|24.44|24.77|24.41|30
1603944900000|2020-10-29 04:15:00|24.79|24.43|24.82|24.46|24.82|24.46|24.77|24.41|30
1603945200000|2020-10-29 04:20:00|24.83|24.47|24.79|24.43|24.83|24.47|24.77|24.41|25
1603945500000|2020-10-29 04:25:00|24.78|24.42|24.79|24.43|24.82|24.46|24.78|24.42|24
1603945800000|2020-10-29 04:30:00|24.8|24.44|24.76|24.4|24.8|24.44|24.76|24.4|38
1603946100000|2020-10-29 04:35:00|24.75|24.39|24.75|24.39|24.75|24.39|24.74|24.38|5
1603946400000|2020-10-29 04:40:00|24.76|24.4|24.73|24.37|24.76|24.4|24.73|24.37|16
1603946700000|2020-10-29 04:45:00|24.74|24.38|24.76|24.4|24.76|24.4|24.72|24.36|29
1603947000000|2020-10-29 04:50:00|24.77|24.41|24.75|24.39|24.77|24.41|24.75|24.39|47
1603947300000|2020-10-29 04:55:00|24.76|24.4|24.75|24.39|24.77|24.41|24.74|24.38|58
1603947600000|2020-10-29 05:00:00|24.76|24.4|24.75|24.39|24.77|24.41|24.74|24.38|24
1603947900000|2020-10-29 05:05:00|24.76|24.4|24.74|24.38|24.76|24.4|24.74|24.38|11
1603948200000|2020-10-29 05:10:00|24.75|24.39|24.77|24.41|24.77|24.41|24.74|24.38|25
1603948500000|2020-10-29 05:15:00|24.78|24.42|24.78|24.42|24.78|24.42|24.77|24.41|5
1603948800000|2020-10-29 05:20:00|24.77|24.41|24.76|24.4|24.8|24.44|24.76|24.4|20
1603949100000|2020-10-29 05:25:00|24.77|24.41|24.77|24.41|24.78|24.42|24.76|24.4|35
1603949400000|2020-10-29 05:30:00|24.76|24.4|24.79|24.43|24.81|24.45|24.76|24.4|26
1603949700000|2020-10-29 05:35:00|24.78|24.42|24.78|24.42|24.79|24.43|24.76|24.4|13
1603950000000|2020-10-29 05:40:00|24.77|24.41|24.81|24.45|24.81|24.45|24.77|24.41|7
1603950300000|2020-10-29 05:45:00|24.82|24.46|24.77|24.41|24.82|24.46|24.77|24.41|22
1603950600000|2020-10-29 05:50:00|24.76|24.4|24.81|24.45|24.82|24.46|24.76|24.4|12
1603950900000|2020-10-29 05:55:00|24.82|24.46|24.82|24.46|24.85|24.49|24.81|24.45|29
1603951200000|2020-10-29 06:00:00|24.83|24.47|24.82|24.46|24.84|24.48|24.82|24.46|36
1603951500000|2020-10-29 06:05:00|24.83|24.47|24.82|24.46|24.84|24.48|24.82|24.46|38
1603951800000|2020-10-29 06:10:00|24.81|24.45|24.79|24.43|24.82|24.46|24.78|24.42|15
1603952100000|2020-10-29 06:15:00|24.78|24.42|24.78|24.42|24.8|24.44|24.78|24.42|41
1603952400000|2020-10-29 06:20:00|24.79|24.43|24.81|24.45|24.81|24.45|24.78|24.42|39
1603952700000|2020-10-29 06:25:00|24.82|24.46|24.82|24.46|24.83|24.47|24.8|24.44|23
1603953000000|2020-10-29 06:30:00|24.83|24.47|24.82|24.46|24.83|24.47|24.82|24.46|30
1603953300000|2020-10-29 06:35:00|24.81|24.45|24.81|24.45|24.81|24.45|24.8|24.44|21
1603953600000|2020-10-29 06:40:00|24.8|24.44|24.79|24.43|24.82|24.46|24.79|24.43|14
1603953900000|2020-10-29 06:45:00|24.78|24.42|24.77|24.41|24.78|24.42|24.77|24.41|4
1603954200000|2020-10-29 06:50:00|24.78|24.42|24.8|24.44|24.84|24.48|24.78|24.42|43
1603954500000|2020-10-29 06:55:00|24.81|24.45|24.8|24.44|24.81|24.45|24.78|24.42|20
1603954800000|2020-10-29 07:00:00|24.81|24.45|24.79|24.43|24.84|24.48|24.78|24.42|41
1603955100000|2020-10-29 07:05:00|24.78|24.42|24.8|24.44|24.81|24.45|24.78|24.42|29
1603955400000|2020-10-29 07:10:00|24.81|24.45|24.81|24.45|24.81|24.45|24.8|24.44|3
1603955700000|2020-10-29 07:15:00|24.8|24.44|24.78|24.42|24.8|24.44|24.78|24.42|5
1603956000000|2020-10-29 07:20:00|24.77|24.41|24.8|24.44|24.8|24.44|24.77|24.41|30
1603956300000|2020-10-29 07:25:00|24.79|24.43|24.79|24.43|24.8|24.44|24.76|24.4|39
1603956600000|2020-10-29 07:30:00|24.78|24.42|24.77|24.41|24.79|24.43|24.77|24.41|28
1603956900000|2020-10-29 07:35:00|24.76|24.4|24.77|24.41|24.78|24.42|24.76|24.4|26
1603957200000|2020-10-29 07:40:00|24.76|24.4|24.73|24.37|24.77|24.41|24.72|24.36|28
1603957500000|2020-10-29 07:45:00|24.72|24.36|24.65|24.29|24.73|24.37|24.6|24.24|64
1603957800000|2020-10-29 07:50:00|24.66|24.3|24.69|24.33|24.69|24.33|24.65|24.29|40
1603958100000|2020-10-29 07:55:00|24.68|24.32|24.67|24.31|24.69|24.33|24.65|24.29|48
1603958400000|2020-10-29 08:00:00|24.68|24.32|24.67|24.31|24.7|24.34|24.67|24.31|38
1603958700000|2020-10-29 08:05:00|24.68|24.32|24.5|24.14|24.68|24.32|24.49|24.13|59
1603959000000|2020-10-29 08:10:00|24.49|24.13|24.49|24.13|24.52|24.16|24.43|24.07|111
1603959300000|2020-10-29 08:15:00|24.5|24.14|24.52|24.16|24.54|24.18|24.49|24.13|49
1603959600000|2020-10-29 08:20:00|24.53|24.17|24.55|24.19|24.56|24.2|24.52|24.16|37
1603959900000|2020-10-29 08:25:00|24.54|24.18|24.51|24.15|24.55|24.19|24.51|24.15|26
1603960200000|2020-10-29 08:30:00|24.52|24.16|24.5|24.14|24.52|24.16|24.5|24.14|27
1603960500000|2020-10-29 08:35:00|24.49|24.13|24.49|24.13|24.5|24.14|24.48|24.12|11
1603960800000|2020-10-29 08:40:00|24.48|24.12|24.46|24.1|24.49|24.13|24.45|24.09|23
1603961100000|2020-10-29 08:45:00|24.45|24.09|24.48|24.12|24.5|24.14|24.45|24.09|13
1603961400000|2020-10-29 08:50:00|24.49|24.13|24.5|24.14|24.51|24.15|24.48|24.12|32
1603961700000|2020-10-29 08:55:00|24.49|24.13|24.48|24.12|24.5|24.14|24.45|24.09|42
1603962000000|2020-10-29 09:00:00|24.49|24.13|24.49|24.13|24.49|24.13|24.48|24.12|27
1603962300000|2020-10-29 09:05:00|24.5|24.14|24.55|24.19|24.56|24.2|24.49|24.13|24
1603962600000|2020-10-29 09:10:00|24.56|24.2|24.57|24.21|24.58|24.22|24.55|24.19|32
1603962900000|2020-10-29 09:15:00|24.58|24.22|24.54|24.18|24.58|24.22|24.54|24.18|31
1603963200000|2020-10-29 09:20:00|24.55|24.19|24.56|24.2|24.56|24.2|24.54|24.18|12
1603963500000|2020-10-29 09:25:00|24.55|24.19|24.54|24.18|24.56|24.2|24.52|24.16|24
1603963800000|2020-10-29 09:30:00|24.53|24.17|24.5|24.14|24.54|24.18|24.49|24.13|14
1603964100000|2020-10-29 09:35:00|24.49|24.13|24.47|24.11|24.49|24.13|24.46|24.1|9
1603964400000|2020-10-29 09:40:00|24.46|24.1|24.45|24.09|24.46|24.1|24.43|24.07|38
1603964700000|2020-10-29 09:45:00|24.46|24.1|24.48|24.12|24.48|24.12|24.45|24.09|27
1603965000000|2020-10-29 09:50:00|24.47|24.11|24.5|24.14|24.52|24.16|24.47|24.11|54
1603965300000|2020-10-29 09:55:00|24.49|24.13|24.52|24.16|24.54|24.18|24.49|24.13|26
1603965600000|2020-10-29 10:00:00|24.53|24.17|24.47|24.11|24.53|24.17|24.47|24.11|53
1603965900000|2020-10-29 10:05:00|24.48|24.12|24.49|24.13|24.51|24.15|24.47|24.11|28
1603966200000|2020-10-29 10:10:00|24.48|24.12|24.49|24.13|24.5|24.14|24.48|24.12|20
1603966500000|2020-10-29 10:15:00|24.5|24.14|24.48|24.12|24.51|24.15|24.46|24.1|45
1603966800000|2020-10-29 10:20:00|24.49|24.13|24.47|24.11|24.49|24.13|24.47|24.11|19
1603967100000|2020-10-29 10:25:00|24.46|24.1|24.43|24.07|24.47|24.11|24.43|24.07|16
1603967400000|2020-10-29 10:30:00|24.42|24.06|24.45|24.09|24.47|24.11|24.42|24.06|18
1603967700000|2020-10-29 10:35:00|24.44|24.08|24.44|24.08|24.47|24.11|24.43|24.07|52
1603968000000|2020-10-29 10:40:00|24.43|24.07|24.47|24.11|24.5|24.14|24.42|24.06|71
1603968300000|2020-10-29 10:45:00|24.46|24.1|24.46|24.1|24.49|24.13|24.45|24.09|56
1603968600000|2020-10-29 10:50:00|24.47|24.11|24.47|24.11|24.47|24.11|24.45|24.09|25
1603968900000|2020-10-29 10:55:00|24.46|24.1|24.49|24.13|24.5|24.14|24.46|24.1|10
1603969200000|2020-10-29 11:00:00|24.48|24.12|24.46|24.1|24.49|24.13|24.44|24.08|31
1603969500000|2020-10-29 11:05:00|24.47|24.11|24.51|24.15|24.52|24.16|24.46|24.1|29
1603969800000|2020-10-29 11:10:00|24.5|24.14|24.51|24.15|24.51|24.15|24.5|24.14|14
1603970100000|2020-10-29 11:15:00|24.5|24.14|24.49|24.13|24.51|24.15|24.46|24.1|26
1603970400000|2020-10-29 11:20:00|24.5|24.14|24.46|24.1|24.5|24.14|24.46|24.1|19
1603970700000|2020-10-29 11:25:00|24.47|24.11|24.47|24.11|24.48|24.12|24.45|24.09|19
1603971000000|2020-10-29 11:30:00|24.48|24.12|24.5|24.14|24.53|24.17|24.48|24.12|25
1603971300000|2020-10-29 11:35:00|24.51|24.15|24.49|24.13|24.51|24.15|24.48|24.12|21
1603971600000|2020-10-29 11:40:00|24.48|24.12|24.47|24.11|24.5|24.14|24.46|24.1|32
1603971900000|2020-10-29 11:45:00|24.46|24.1|24.47|24.11|24.49|24.13|24.46|24.1|20
1603972200000|2020-10-29 11:50:00|24.46|24.1|24.46|24.1|24.47|24.11|24.46|24.1|55
1603972500000|2020-10-29 11:55:00|24.45|24.09|24.42|24.06|24.46|24.1|24.41|24.05|42
1603972800000|2020-10-29 12:00:00|24.41|24.05|24.39|24.03|24.42|24.06|24.39|24.03|51
1603973100000|2020-10-29 12:05:00|24.4|24.04|24.39|24.03|24.41|24.05|24.34|23.98|62
1603973400000|2020-10-29 12:10:00|24.4|24.04|24.34|23.98|24.4|24.04|24.34|23.98|54
1603973700000|2020-10-29 12:15:00|24.33|23.97|24.34|23.98|24.38|24.02|24.33|23.97|22
1603974000000|2020-10-29 12:20:00|24.33|23.97|24.32|23.96|24.33|23.97|24.29|23.93|70
1603974300000|2020-10-29 12:25:00|24.31|23.95|24.2|23.84|24.31|23.95|24.16|23.8|116
1603974600000|2020-10-29 12:30:00|24.21|23.85|24.3|23.94|24.31|23.95|24.19|23.83|62
1603974900000|2020-10-29 12:35:00|24.31|23.95|24.38|24.02|24.39|24.03|24.31|23.95|78
1603975200000|2020-10-29 12:40:00|24.39|24.03|24.35|23.99|24.39|24.03|24.34|23.98|32
1603975500000|2020-10-29 12:45:00|24.36|24|24.34|23.98|24.36|24|24.3|23.94|51
1603975800000|2020-10-29 12:50:00|24.35|23.99|24.42|24.06|24.42|24.06|24.35|23.99|26
1603976100000|2020-10-29 12:55:00|24.41|24.05|24.42|24.06|24.43|24.07|24.38|24.02|26
1603976400000|2020-10-29 13:00:00|24.43|24.07|24.45|24.09|24.45|24.09|24.38|24.02|71
1603976700000|2020-10-29 13:05:00|24.46|24.1|24.43|24.07|24.46|24.1|24.41|24.05|62
1603977000000|2020-10-29 13:10:00|24.42|24.06|24.43|24.07|24.43|24.07|24.41|24.05|14
1603977300000|2020-10-29 13:15:00|24.44|24.08|24.42|24.06|24.45|24.09|24.4|24.04|45
1603977600000|2020-10-29 13:20:00|24.43|24.07|24.43|24.07|24.44|24.08|24.4|24.04|49
1603977900000|2020-10-29 13:25:00|24.42|24.06|24.45|24.09|24.45|24.09|24.4|24.04|58
1603978200000|2020-10-29 13:30:00|24.46|24.1|24.52|24.16|24.52|24.16|24.44|24.08|50
1603978500000|2020-10-29 13:35:00|24.51|24.15|24.49|24.13|24.54|24.18|24.49|24.13|91
1603978800000|2020-10-29 13:40:00|24.48|24.12|24.51|24.15|24.51|24.15|24.47|24.11|50
1603979100000|2020-10-29 13:45:00|24.5|24.14|24.49|24.13|24.53|24.17|24.49|24.13|82
1603979400000|2020-10-29 13:50:00|24.48|24.12|24.51|24.15|24.51|24.15|24.48|24.12|26
1603979700000|2020-10-29 13:55:00|24.5|24.14|24.55|24.19|24.56|24.2|24.49|24.13|43
1603980000000|2020-10-29 14:00:00|24.54|24.18|24.52|24.16|24.57|24.21|24.5|24.14|84
1603980300000|2020-10-29 14:05:00|24.53|24.17|24.57|24.21|24.59|24.23|24.51|24.15|57
1603980600000|2020-10-29 14:10:00|24.56|24.2|24.58|24.22|24.6|24.24|24.56|24.2|99
1603980900000|2020-10-29 14:15:00|24.59|24.23|24.62|24.26|24.63|24.27|24.57|24.21|48
1603981200000|2020-10-29 14:20:00|24.63|24.27|24.68|24.32|24.7|24.34|24.62|24.26|46
1603981500000|2020-10-29 14:25:00|24.69|24.33|24.71|24.35|24.72|24.36|24.67|24.31|61
1603981800000|2020-10-29 14:30:00|24.72|24.36|24.68|24.32|24.72|24.36|24.68|24.32|92
1603982100000|2020-10-29 14:35:00|24.69|24.33|24.67|24.31|24.71|24.35|24.65|24.29|87
1603982400000|2020-10-29 14:40:00|24.68|24.32|24.68|24.32|24.69|24.33|24.63|24.27|55
1603982700000|2020-10-29 14:45:00|24.69|24.33|24.7|24.34|24.71|24.35|24.67|24.31|20
1603983000000|2020-10-29 14:50:00|24.71|24.35|24.7|24.34|24.71|24.35|24.67|24.31|52
1603983300000|2020-10-29 14:55:00|24.71|24.35|24.72|24.36|24.74|24.38|24.69|24.33|40
1603983600000|2020-10-29 15:00:00|24.73|24.37|24.71|24.35|24.73|24.37|24.7|24.34|29
1603983900000|2020-10-29 15:05:00|24.7|24.34|24.74|24.38|24.75|24.39|24.7|24.34|39
1603984200000|2020-10-29 15:10:00|24.75|24.39|24.73|24.37|24.75|24.39|24.69|24.33|87
1603984500000|2020-10-29 15:15:00|24.72|24.36|24.74|24.38|24.76|24.4|24.71|24.35|54
1603984800000|2020-10-29 15:20:00|24.75|24.39|24.74|24.38|24.78|24.42|24.73|24.37|51
1603985100000|2020-10-29 15:25:00|24.75|24.39|24.71|24.35|24.76|24.4|24.71|24.35|77
1603985400000|2020-10-29 15:30:00|24.72|24.36|24.67|24.31|24.73|24.37|24.66|24.3|111
1603985700000|2020-10-29 15:35:00|24.68|24.32|24.71|24.35|24.71|24.35|24.66|24.3|76
1603986000000|2020-10-29 15:40:00|24.7|24.34|24.66|24.3|24.71|24.35|24.65|24.29|71
1603986300000|2020-10-29 15:45:00|24.67|24.31|24.66|24.3|24.68|24.32|24.66|24.3|34
1603986600000|2020-10-29 15:50:00|24.67|24.31|24.67|24.31|24.7|24.34|24.66|24.3|43
1603986900000|2020-10-29 15:55:00|24.68|24.32|24.67|24.31|24.69|24.33|24.64|24.28|68
1603987200000|2020-10-29 16:00:00|24.66|24.3|24.63|24.27|24.67|24.31|24.63|24.27|46
1603987500000|2020-10-29 16:05:00|24.64|24.28|24.64|24.28|24.65|24.29|24.62|24.26|25
1603987800000|2020-10-29 16:10:00|24.65|24.29|24.64|24.28|24.65|24.29|24.62|24.26|34
1603988100000|2020-10-29 16:15:00|24.65|24.29|24.69|24.33|24.69|24.33|24.64|24.28|51
1603988400000|2020-10-29 16:20:00|24.68|24.32|24.66|24.3|24.69|24.33|24.63|24.27|91
1603988700000|2020-10-29 16:25:00|24.65|24.29|24.71|24.35|24.71|24.35|24.65|24.29|53
1603989000000|2020-10-29 16:30:00|24.72|24.36|24.75|24.39|24.76|24.4|24.69|24.33|98
1603989300000|2020-10-29 16:35:00|24.77|24.41|24.86|24.5|24.87|24.51|24.76|24.4|78
1603989600000|2020-10-29 16:40:00|24.85|24.49|24.85|24.49|24.87|24.51|24.8|24.44|88
1603989900000|2020-10-29 16:45:00|24.84|24.48|24.87|24.51|24.88|24.52|24.82|24.46|52
1603990200000|2020-10-29 16:50:00|24.88|24.52|24.84|24.48|24.88|24.52|24.83|24.47|53
1603990500000|2020-10-29 16:55:00|24.85|24.49|24.89|24.53|24.89|24.53|24.83|24.47|47
1603990800000|2020-10-29 17:00:00|24.88|24.52|24.84|24.48|24.88|24.52|24.84|24.48|52
1603991100000|2020-10-29 17:05:00|24.85|24.49|24.79|24.43|24.86|24.5|24.78|24.42|55
1603991400000|2020-10-29 17:10:00|24.8|24.44|24.8|24.44|24.81|24.45|24.74|24.38|78
1603991700000|2020-10-29 17:15:00|24.81|24.45|24.74|24.38|24.82|24.46|24.73|24.37|79
1603992000000|2020-10-29 17:20:00|24.75|24.39|24.78|24.42|24.78|24.42|24.74|24.38|44
1603992300000|2020-10-29 17:25:00|24.77|24.41|24.74|24.38|24.78|24.42|24.74|24.38|20
1603992600000|2020-10-29 17:30:00|24.75|24.39|24.76|24.4|24.76|24.4|24.74|24.38|28
1603992900000|2020-10-29 17:35:00|24.75|24.39|24.76|24.4|24.76|24.4|24.75|24.39|4
1603993200000|2020-10-29 17:40:00|24.75|24.39|24.75|24.39|24.76|24.4|24.75|24.39|17
1603993500000|2020-10-29 17:45:00|24.76|24.4|24.76|24.4|24.77|24.41|24.74|24.38|27
1603993800000|2020-10-29 17:50:00|24.75|24.39|24.73|24.37|24.75|24.39|24.71|24.35|55
1603994100000|2020-10-29 17:55:00|24.74|24.38|24.69|24.33|24.74|24.38|24.68|24.32|28
1603994400000|2020-10-29 18:00:00|24.68|24.32|24.7|24.34|24.7|24.34|24.68|24.32|9
1603994700000|2020-10-29 18:05:00|24.71|24.35|24.69|24.33|24.72|24.36|24.68|24.32|39
1603995000000|2020-10-29 18:10:00|24.68|24.32|24.68|24.32|24.7|24.34|24.65|24.29|53
1603995300000|2020-10-29 18:15:00|24.69|24.33|24.7|24.34|24.7|24.34|24.63|24.27|68
1603995600000|2020-10-29 18:20:00|24.69|24.33|24.73|24.37|24.73|24.37|24.69|24.33|25
1603995900000|2020-10-29 18:25:00|24.72|24.36|24.74|24.38|24.75|24.39|24.72|24.36|27
1603996200000|2020-10-29 18:30:00|24.73|24.37|24.76|24.4|24.76|24.4|24.71|24.35|62
1603996500000|2020-10-29 18:35:00|24.75|24.39|24.69|24.33|24.76|24.4|24.68|24.32|69
1603996800000|2020-10-29 18:40:00|24.68|24.32|24.72|24.36|24.74|24.38|24.67|24.31|37
1603997100000|2020-10-29 18:45:00|24.73|24.37|24.72|24.36|24.73|24.37|24.69|24.33|57
1603997400000|2020-10-29 18:50:00|24.71|24.35|24.72|24.36|24.73|24.37|24.7|24.34|50
1603997700000|2020-10-29 18:55:00|24.73|24.37|24.72|24.36|24.74|24.38|24.71|24.35|34
1603998000000|2020-10-29 19:00:00|24.73|24.37|24.73|24.37|24.75|24.39|24.71|24.35|27
1603998300000|2020-10-29 19:05:00|24.74|24.38|24.67|24.31|24.74|24.38|24.67|24.31|34
1603998600000|2020-10-29 19:10:00|24.68|24.32|24.65|24.29|24.73|24.37|24.65|24.29|50
1603998900000|2020-10-29 19:15:00|24.66|24.3|24.67|24.31|24.67|24.31|24.64|24.28|28
1603999200000|2020-10-29 19:20:00|24.66|24.3|24.68|24.32|24.7|24.34|24.66|24.3|29
1603999500000|2020-10-29 19:25:00|24.69|24.33|24.69|24.33|24.7|24.34|24.67|24.31|39
1603999800000|2020-10-29 19:30:00|24.7|24.34|24.66|24.3|24.73|24.37|24.66|24.3|36
1604000100000|2020-10-29 19:35:00|24.67|24.31|24.66|24.3|24.67|24.31|24.64|24.28|14
1604000400000|2020-10-29 19:40:00|24.65|24.29|24.66|24.3|24.67|24.31|24.65|24.29|30
1604000700000|2020-10-29 19:45:00|24.65|24.29|24.66|24.3|24.68|24.32|24.64|24.28|26
1604001000000|2020-10-29 19:50:00|24.65|24.29|24.65|24.29|24.66|24.3|24.64|24.28|29
1604001300000|2020-10-29 19:55:00|24.64|24.28|24.59|24.23|24.64|24.28|24.58|24.22|44
1604001600000|2020-10-29 20:00:00|24.58|24.22|24.6|24.24|24.63|24.27|24.56|24.2|49
1604001900000|2020-10-29 20:05:00|24.61|24.25|24.62|24.26|24.62|24.26|24.6|24.24|18
1604002200000|2020-10-29 20:10:00|24.61|24.25|24.58|24.22|24.61|24.25|24.58|24.22|26
1604002500000|2020-10-29 20:15:00|24.59|24.23|24.61|24.25|24.63|24.27|24.59|24.23|33
1604002800000|2020-10-29 20:20:00|24.6|24.24|24.61|24.25|24.64|24.28|24.6|24.24|16
1604003100000|2020-10-29 20:25:00|24.6|24.24|24.63|24.27|24.63|24.27|24.6|24.24|30
1604003400000|2020-10-29 20:30:00|24.64|24.28|24.61|24.25|24.64|24.28|24.59|24.23|34
1604003700000|2020-10-29 20:35:00|24.62|24.26|24.62|24.26|24.62|24.26|24.6|24.24|13
1604004000000|2020-10-29 20:40:00|24.61|24.25|24.66|24.3|24.66|24.3|24.61|24.25|34
1604004300000|2020-10-29 20:45:00|24.65|24.29|24.65|24.29|24.66|24.3|24.64|24.28|24
1604004600000|2020-10-29 20:50:00|24.64|24.28|24.63|24.27|24.65|24.29|24.6|24.24|54
1604004900000|2020-10-29 20:55:00|24.62|24.26|24.64|24.28|24.65|24.29|24.62|24.26|21
1604005200000|2020-10-29 21:00:00|24.63|24.27|24.6|24.24|24.63|24.27|24.6|24.24|6
1604005800000|2020-10-29 21:10:00|24.61|24.25|24.62|24.26|24.62|24.26|24.6|24.24|6
1604006100000|2020-10-29 21:15:00|24.63|24.27|24.62|24.26|24.63|24.27|24.62|24.26|4
1604006400000|2020-10-29 21:20:00|24.61|24.25|24.6|24.24|24.62|24.26|24.6|24.24|28
1604006700000|2020-10-29 21:25:00|24.59|24.23|24.59|24.23|24.6|24.24|24.59|24.23|3
1604007000000|2020-10-29 21:30:00|24.58|24.22|24.58|24.22|24.59|24.23|24.58|24.22|15
1604007300000|2020-10-29 21:35:00|24.59|24.23|24.54|24.18|24.59|24.23|24.54|24.18|78
1604007600000|2020-10-29 21:40:00|24.53|24.17|24.52|24.16|24.54|24.18|24.51|24.15|15
1604007900000|2020-10-29 21:45:00|24.51|24.15|24.57|24.21|24.57|24.21|24.51|24.15|25
1604008200000|2020-10-29 21:50:00|24.58|24.22|24.62|24.26|24.64|24.28|24.58|24.22|13
1604008500000|2020-10-29 21:55:00|24.63|24.27|24.63|24.27|24.64|24.28|24.62|24.26|25
1604008800000|2020-10-29 22:00:00|24.62|24.26|24.58|24.22|24.64|24.28|24.58|24.22|28
1604009100000|2020-10-29 22:05:00|24.59|24.23|24.52|24.16|24.59|24.23|24.52|24.16|40
1604009400000|2020-10-29 22:10:00|24.53|24.17|24.47|24.11|24.54|24.18|24.47|24.11|39
1604009700000|2020-10-29 22:15:00|24.48|24.12|24.42|24.06|24.48|24.12|24.41|24.05|64
1604010000000|2020-10-29 22:20:00|24.41|24.05|24.41|24.05|24.42|24.06|24.4|24.04|34
1604010300000|2020-10-29 22:25:00|24.4|24.04|24.37|24.01|24.4|24.04|24.36|24|56
1604010600000|2020-10-29 22:30:00|24.36|24|24.41|24.05|24.41|24.05|24.34|23.98|62
1604010900000|2020-10-29 22:35:00|24.4|24.04|24.43|24.07|24.45|24.09|24.4|24.04|30
1604011200000|2020-10-29 22:40:00|24.42|24.06|24.42|24.06|24.43|24.07|24.4|24.04|49
1604011500000|2020-10-29 22:45:00|24.43|24.07|24.42|24.06|24.45|24.09|24.42|24.06|34
1604011800000|2020-10-29 22:50:00|24.41|24.05|24.39|24.03|24.42|24.06|24.36|24|47
1604012100000|2020-10-29 22:55:00|24.38|24.02|24.32|23.96|24.39|24.03|24.32|23.96|87
1604012400000|2020-10-29 23:00:00|24.33|23.97|24.35|23.99|24.36|24|24.33|23.97|27
1604012700000|2020-10-29 23:05:00|24.34|23.98|24.39|24.03|24.39|24.03|24.34|23.98|16
1604013000000|2020-10-29 23:10:00|24.4|24.04|24.45|24.09|24.46|24.1|24.38|24.02|50
1604013300000|2020-10-29 23:15:00|24.44|24.08|24.48|24.12|24.48|24.12|24.43|24.07|37
1604013600000|2020-10-29 23:20:00|24.47|24.11|24.43|24.07|24.48|24.12|24.43|24.07|35
1604013900000|2020-10-29 23:25:00|24.44|24.08|24.44|24.08|24.45|24.09|24.43|24.07|47
1604014200000|2020-10-29 23:30:00|24.45|24.09|24.47|24.11|24.47|24.11|24.43|24.07|31
1604014500000|2020-10-29 23:35:00|24.48|24.12|24.45|24.09|24.48|24.12|24.44|24.08|39
1604014800000|2020-10-29 23:40:00|24.46|24.1|24.44|24.08|24.47|24.11|24.42|24.06|58
1604015100000|2020-10-29 23:45:00|24.45|24.09|24.43|24.07|24.45|24.09|24.42|24.06|23
1604015400000|2020-10-29 23:50:00|24.42|24.06|24.41|24.05|24.44|24.08|24.41|24.05|22
1604015700000|2020-10-29 23:55:00|24.4|24.04|24.43|24.07|24.43|24.07|24.39|24.03|30
1604016000000|2020-10-30 00:00:00|24.42|24.06|24.41|24.05|24.43|24.07|24.39|24.03|50
1604016300000|2020-10-30 00:05:00|24.4|24.04|24.39|24.03|24.42|24.06|24.39|24.03|55
1604016600000|2020-10-30 00:10:00|24.4|24.04|24.41|24.05|24.42|24.06|24.38|24.02|71
1604016900000|2020-10-30 00:15:00|24.42|24.06|24.39|24.03|24.42|24.06|24.38|24.02|43
1604017200000|2020-10-30 00:20:00|24.38|24.02|24.39|24.03|24.42|24.06|24.38|24.02|43
1604017500000|2020-10-30 00:25:00|24.4|24.04|24.38|24.02|24.41|24.05|24.38|24.02|17
1604017800000|2020-10-30 00:30:00|24.39|24.03|24.43|24.07|24.44|24.08|24.39|24.03|25
1604018100000|2020-10-30 00:35:00|24.44|24.08|24.5|24.14|24.51|24.15|24.43|24.07|41
1604018400000|2020-10-30 00:40:00|24.51|24.15|24.51|24.15|24.53|24.17|24.5|24.14|43
1604018700000|2020-10-30 00:45:00|24.52|24.16|24.54|24.18|24.54|24.18|24.5|24.14|77
1604019000000|2020-10-30 00:50:00|24.53|24.17|24.57|24.21|24.57|24.21|24.5|24.14|70
1604019300000|2020-10-30 00:55:00|24.58|24.22|24.57|24.21|24.59|24.23|24.56|24.2|46
1604019600000|2020-10-30 01:00:00|24.58|24.22|24.57|24.21|24.59|24.23|24.57|24.21|68
1604019900000|2020-10-30 01:05:00|24.58|24.22|24.58|24.22|24.59|24.23|24.55|24.19|47
1604020200000|2020-10-30 01:10:00|24.59|24.23|24.55|24.19|24.59|24.23|24.53|24.17|67
1604020500000|2020-10-30 01:15:00|24.54|24.18|24.57|24.21|24.57|24.21|24.52|24.16|38
1604020800000|2020-10-30 01:20:00|24.58|24.22|24.5|24.14|24.58|24.22|24.5|24.14|27
1604021100000|2020-10-30 01:25:00|24.51|24.15|24.52|24.16|24.52|24.16|24.49|24.13|14
1604021400000|2020-10-30 01:30:00|24.51|24.15|24.46|24.1|24.52|24.16|24.43|24.07|30
1604021700000|2020-10-30 01:35:00|24.47|24.11|24.45|24.09|24.47|24.11|24.44|24.08|13
1604022000000|2020-10-30 01:40:00|24.46|24.1|24.47|24.11|24.47|24.11|24.45|24.09|16
1604022300000|2020-10-30 01:45:00|24.48|24.12|24.43|24.07|24.48|24.12|24.43|24.07|32
1604022600000|2020-10-30 01:50:00|24.42|24.06|24.44|24.08|24.45|24.09|24.42|24.06|17
1604022900000|2020-10-30 01:55:00|24.43|24.07|24.45|24.09|24.47|24.11|24.43|24.07|15
1604023200000|2020-10-30 02:00:00|24.46|24.1|24.49|24.13|24.49|24.13|24.44|24.08|28
1604023500000|2020-10-30 02:05:00|24.48|24.12|24.49|24.13|24.49|24.13|24.48|24.12|26
1604023800000|2020-10-30 02:10:00|24.48|24.12|24.52|24.16|24.52|24.16|24.47|24.11|29
1604024100000|2020-10-30 02:15:00|24.51|24.15|24.55|24.19|24.57|24.21|24.51|24.15|23
1604024400000|2020-10-30 02:20:00|24.54|24.18|24.5|24.14|24.54|24.18|24.5|24.14|21
1604024700000|2020-10-30 02:25:00|24.51|24.15|24.46|24.1|24.51|24.15|24.45|24.09|32
1604025000000|2020-10-30 02:30:00|24.45|24.09|24.45|24.09|24.47|24.11|24.45|24.09|15
1604025300000|2020-10-30 02:35:00|24.46|24.1|24.42|24.06|24.48|24.12|24.41|24.05|33
1604025600000|2020-10-30 02:40:00|24.43|24.07|24.41|24.05|24.43|24.07|24.41|24.05|9
1604025900000|2020-10-30 02:45:00|24.4|24.04|24.4|24.04|24.43|24.07|24.4|24.04|21
1604026200000|2020-10-30 02:50:00|24.39|24.03|24.32|23.96|24.4|24.04|24.32|23.96|34
1604026500000|2020-10-30 02:55:00|24.33|23.97|24.28|23.92|24.33|23.97|24.26|23.9|42
1604026800000|2020-10-30 03:00:00|24.27|23.91|24.27|23.91|24.29|23.93|24.26|23.9|39
1604027100000|2020-10-30 03:05:00|24.26|23.9|24.36|24|24.36|24|24.26|23.9|45
1604027400000|2020-10-30 03:10:00|24.37|24.01|24.36|24|24.38|24.02|24.34|23.98|40
1604027700000|2020-10-30 03:15:00|24.35|23.99|24.35|23.99|24.37|24.01|24.34|23.98|51
1604028000000|2020-10-30 03:20:00|24.36|24|24.35|23.99|24.36|24|24.32|23.96|36
1604028300000|2020-10-30 03:25:00|24.36|24|24.36|24|24.37|24.01|24.35|23.99|33
1604028600000|2020-10-30 03:30:00|24.35|23.99|24.39|24.03|24.39|24.03|24.35|23.99|21
1604028900000|2020-10-30 03:35:00|24.38|24.02|24.36|24|24.38|24.02|24.36|24|15
1604029200000|2020-10-30 03:40:00|24.37|24.01|24.29|23.93|24.37|24.01|24.28|23.92|31
1604029500000|2020-10-30 03:45:00|24.28|23.92|24.3|23.94|24.32|23.96|24.27|23.91|23
1604029800000|2020-10-30 03:50:00|24.29|23.93|24.18|23.82|24.29|23.93|24.16|23.8|76
1604030100000|2020-10-30 03:55:00|24.17|23.81|24.19|23.83|24.22|23.86|24.16|23.8|51
1604030400000|2020-10-30 04:00:00|24.2|23.84|24.26|23.9|24.26|23.9|24.19|23.83|53
1604030700000|2020-10-30 04:05:00|24.25|23.89|24.28|23.92|24.28|23.92|24.23|23.87|39
1604031000000|2020-10-30 04:10:00|24.27|23.91|24.18|23.82|24.28|23.92|24.17|23.81|75
1604031300000|2020-10-30 04:15:00|24.17|23.81|24.19|23.83|24.19|23.83|24.16|23.8|25
1604031600000|2020-10-30 04:20:00|24.2|23.84|24.2|23.84|24.26|23.9|24.19|23.83|93
1604031900000|2020-10-30 04:25:00|24.21|23.85|24.25|23.89|24.25|23.89|24.2|23.84|56
1604032200000|2020-10-30 04:30:00|24.24|23.88|24.27|23.91|24.29|23.93|24.24|23.88|47
1604032500000|2020-10-30 04:35:00|24.28|23.92|24.27|23.91|24.28|23.92|24.25|23.89|62
1604032800000|2020-10-30 04:40:00|24.26|23.9|24.25|23.89|24.27|23.91|24.25|23.89|10
1604033100000|2020-10-30 04:45:00|24.24|23.88|24.21|23.85|24.24|23.88|24.21|23.85|14
1604033400000|2020-10-30 04:50:00|24.2|23.84|24.19|23.83|24.21|23.85|24.19|23.83|30
1604033700000|2020-10-30 04:55:00|24.2|23.84|24.18|23.82|24.2|23.84|24.15|23.79|53
1604034000000|2020-10-30 05:00:00|24.17|23.81|24.26|23.9|24.27|23.91|24.14|23.78|94
1604034300000|2020-10-30 05:05:00|24.27|23.91|24.27|23.91|24.29|23.93|24.25|23.89|37
1604034600000|2020-10-30 05:10:00|24.28|23.92|24.25|23.89|24.28|23.92|24.25|23.89|49
1604034900000|2020-10-30 05:15:00|24.26|23.9|24.21|23.85|24.26|23.9|24.2|23.84|42
1604035200000|2020-10-30 05:20:00|24.2|23.84|24.15|23.79|24.21|23.85|24.15|23.79|56
1604035500000|2020-10-30 05:25:00|24.16|23.8|24.13|23.77|24.16|23.8|24.11|23.75|82
1604035800000|2020-10-30 05:30:00|24.12|23.76|24.08|23.72|24.17|23.81|24.06|23.7|67
1604036100000|2020-10-30 05:35:00|24.09|23.73|24.04|23.68|24.09|23.73|24.04|23.68|56
1604036400000|2020-10-30 05:40:00|24.05|23.69|24|23.64|24.08|23.72|24|23.64|65
1604036700000|2020-10-30 05:45:00|24.01|23.65|23.96|23.6|24.01|23.65|23.88|23.52|91
1604037000000|2020-10-30 05:50:00|23.95|23.59|23.84|23.48|23.95|23.59|23.81|23.45|72
1604037300000|2020-10-30 05:55:00|23.83|23.47|23.76|23.4|23.84|23.48|23.74|23.38|72
1604037600000|2020-10-30 06:00:00|23.75|23.39|23.82|23.46|23.86|23.5|23.75|23.39|90
1604037900000|2020-10-30 06:05:00|23.81|23.45|23.87|23.51|23.87|23.51|23.77|23.41|77
1604038200000|2020-10-30 06:10:00|23.86|23.5|23.89|23.53|23.91|23.55|23.85|23.49|77
1604038500000|2020-10-30 06:15:00|23.88|23.52|23.87|23.51|23.91|23.55|23.86|23.5|55
1604038800000|2020-10-30 06:20:00|23.86|23.5|23.86|23.5|23.88|23.52|23.83|23.47|71
1604039100000|2020-10-30 06:25:00|23.87|23.51|23.87|23.51|23.89|23.53|23.86|23.5|48
1604039400000|2020-10-30 06:30:00|23.88|23.52|23.87|23.51|23.92|23.56|23.86|23.5|28
1604039700000|2020-10-30 06:35:00|23.88|23.52|23.88|23.52|23.91|23.55|23.86|23.5|69
1604040000000|2020-10-30 06:40:00|23.89|23.53|23.92|23.56|23.93|23.57|23.89|23.53|59
1604040300000|2020-10-30 06:45:00|23.93|23.57|23.92|23.56|23.93|23.57|23.9|23.54|59
1604040600000|2020-10-30 06:50:00|23.93|23.57|23.89|23.53|23.93|23.57|23.88|23.52|27
1604040900000|2020-10-30 06:55:00|23.88|23.52|23.89|23.53|23.91|23.55|23.88|23.52|48
1604041200000|2020-10-30 07:00:00|23.9|23.54|23.87|23.51|23.92|23.56|23.87|23.51|60
1604041500000|2020-10-30 07:05:00|23.88|23.52|23.86|23.5|23.9|23.54|23.86|23.5|43
1604041800000|2020-10-30 07:10:00|23.87|23.51|23.76|23.4|23.88|23.52|23.75|23.39|83
1604042100000|2020-10-30 07:15:00|23.75|23.39|23.79|23.43|23.82|23.46|23.73|23.37|82
1604042400000|2020-10-30 07:20:00|23.78|23.42|23.71|23.35|23.79|23.43|23.71|23.35|60
1604042700000|2020-10-30 07:25:00|23.69|23.33|23.76|23.4|23.77|23.41|23.69|23.33|59
1604043000000|2020-10-30 07:30:00|23.77|23.41|23.83|23.47|23.86|23.5|23.77|23.41|43
1604043300000|2020-10-30 07:35:00|23.84|23.48|23.87|23.51|23.88|23.52|23.83|23.47|40
1604043600000|2020-10-30 07:40:00|23.88|23.52|23.91|23.55|23.93|23.57|23.87|23.51|28
1604043900000|2020-10-30 07:45:00|23.92|23.56|23.93|23.57|23.94|23.58|23.91|23.55|32
1604044200000|2020-10-30 07:50:00|23.92|23.56|23.93|23.57|23.96|23.6|23.91|23.55|34
1604044500000|2020-10-30 07:55:00|23.92|23.56|23.88|23.52|23.94|23.58|23.87|23.51|49
1604044800000|2020-10-30 08:00:00|23.89|23.53|23.97|23.61|23.98|23.62|23.87|23.51|67
1604045100000|2020-10-30 08:05:00|23.96|23.6|23.98|23.62|24.01|23.65|23.96|23.6|41
1604045400000|2020-10-30 08:10:00|23.97|23.61|23.99|23.63|24.01|23.65|23.96|23.6|35
1604045700000|2020-10-30 08:15:00|24|23.64|24.01|23.65|24.04|23.68|23.99|23.63|52
1604046000000|2020-10-30 08:20:00|24|23.64|23.99|23.63|24.01|23.65|23.97|23.61|72
1604046300000|2020-10-30 08:25:00|23.98|23.62|23.99|23.63|24|23.64|23.97|23.61|72
1604046600000|2020-10-30 08:30:00|23.98|23.62|23.99|23.63|24|23.64|23.96|23.6|74
1604046900000|2020-10-30 08:35:00|23.98|23.62|23.95|23.59|24.02|23.66|23.95|23.59|72
1604047200000|2020-10-30 08:40:00|23.96|23.6|23.92|23.56|23.96|23.6|23.91|23.55|72
1604047500000|2020-10-30 08:45:00|23.91|23.55|23.87|23.51|23.92|23.56|23.85|23.49|110
1604047800000|2020-10-30 08:50:00|23.86|23.5|23.83|23.47|23.88|23.52|23.83|23.47|80
1604048100000|2020-10-30 08:55:00|23.84|23.48|23.84|23.48|23.85|23.49|23.82|23.46|56
1604048400000|2020-10-30 09:00:00|23.83|23.47|23.8|23.44|23.83|23.47|23.74|23.38|106
1604048700000|2020-10-30 09:05:00|23.81|23.45|23.41|23.05|23.81|23.45|23.37|23.01|172
1604049000000|2020-10-30 09:10:00|23.4|23.04|23.45|23.09|23.58|23.22|23.29|22.93|338
1604049300000|2020-10-30 09:15:00|23.46|23.1|23.52|23.16|23.53|23.17|23.4|23.04|148
1604049600000|2020-10-30 09:20:00|23.51|23.15|23.59|23.23|23.59|23.23|23.49|23.13|83
1604049900000|2020-10-30 09:25:00|23.58|23.22|23.55|23.19|23.61|23.25|23.53|23.17|114
1604050200000|2020-10-30 09:30:00|23.56|23.2|23.55|23.19|23.57|23.21|23.53|23.17|54
1604050500000|2020-10-30 09:35:00|23.56|23.2|23.58|23.22|23.58|23.22|23.54|23.18|45
1604050800000|2020-10-30 09:40:00|23.57|23.21|23.63|23.27|23.66|23.3|23.53|23.17|86
1604051100000|2020-10-30 09:45:00|23.62|23.26|23.68|23.32|23.68|23.32|23.62|23.26|43
1604051400000|2020-10-30 09:50:00|23.69|23.33|23.68|23.32|23.69|23.33|23.67|23.31|64
1604051700000|2020-10-30 09:55:00|23.69|23.33|23.66|23.3|23.69|23.33|23.66|23.3|26
1604052000000|2020-10-30 10:00:00|23.67|23.31|23.7|23.34|23.7|23.34|23.65|23.29|52
1604052300000|2020-10-30 10:05:00|23.71|23.35|23.71|23.35|23.76|23.4|23.69|23.33|39
1604052600000|2020-10-30 10:10:00|23.72|23.36|23.72|23.36|23.74|23.38|23.71|23.35|39
1604052900000|2020-10-30 10:15:00|23.73|23.37|23.66|23.3|23.74|23.38|23.66|23.3|40
1604053200000|2020-10-30 10:20:00|23.65|23.29|23.6|23.24|23.66|23.3|23.59|23.23|62
1604053500000|2020-10-30 10:25:00|23.59|23.23|23.58|23.22|23.61|23.25|23.56|23.2|72
1604053800000|2020-10-30 10:30:00|23.59|23.23|23.55|23.19|23.59|23.23|23.54|23.18|57
1604054100000|2020-10-30 10:35:00|23.56|23.2|23.55|23.19|23.58|23.22|23.55|23.19|48
1604054400000|2020-10-30 10:40:00|23.54|23.18|23.59|23.23|23.59|23.23|23.53|23.17|16
1604054700000|2020-10-30 10:45:00|23.58|23.22|23.63|23.27|23.63|23.27|23.58|23.22|20
1604055000000|2020-10-30 10:50:00|23.64|23.28|23.69|23.33|23.7|23.34|23.64|23.28|27
1604055300000|2020-10-30 10:55:00|23.7|23.34|23.73|23.37|23.73|23.37|23.69|23.33|48
1604055600000|2020-10-30 11:00:00|23.72|23.36|23.71|23.35|23.77|23.41|23.71|23.35|43
1604055900000|2020-10-30 11:05:00|23.72|23.36|23.77|23.41|23.77|23.41|23.72|23.36|62
1604056200000|2020-10-30 11:10:00|23.76|23.4|23.73|23.37|23.76|23.4|23.72|23.36|56
1604056500000|2020-10-30 11:15:00|23.74|23.38|23.71|23.35|23.74|23.38|23.67|23.31|32
1604056800000|2020-10-30 11:20:00|23.7|23.34|23.7|23.34|23.72|23.36|23.69|23.33|55
1604057100000|2020-10-30 11:25:00|23.71|23.35|23.76|23.4|23.77|23.41|23.69|23.33|48
1604057400000|2020-10-30 11:30:00|23.75|23.39|23.75|23.39|23.77|23.41|23.75|23.39|68
1604057700000|2020-10-30 11:35:00|23.76|23.4|23.77|23.41|23.77|23.41|23.75|23.39|20
1604058000000|2020-10-30 11:40:00|23.76|23.4|23.88|23.52|23.89|23.53|23.76|23.4|72
1604058300000|2020-10-30 11:45:00|23.89|23.53|24|23.64|24|23.64|23.85|23.49|123
1604058600000|2020-10-30 11:50:00|23.99|23.63|23.97|23.61|24.03|23.67|23.96|23.6|131
1604058900000|2020-10-30 11:55:00|23.98|23.62|23.92|23.56|23.99|23.63|23.92|23.56|76
1604059200000|2020-10-30 12:00:00|23.91|23.55|23.89|23.53|23.94|23.58|23.86|23.5|98
1604059500000|2020-10-30 12:05:00|23.88|23.52|23.99|23.63|24.02|23.66|23.88|23.52|89
1604059800000|2020-10-30 12:10:00|24|23.64|23.96|23.6|24.02|23.66|23.95|23.59|42
1604060100000|2020-10-30 12:15:00|23.97|23.61|23.96|23.6|23.98|23.62|23.95|23.59|50
1604060400000|2020-10-30 12:20:00|23.97|23.61|23.96|23.6|23.99|23.63|23.94|23.58|98
1604060700000|2020-10-30 12:25:00|23.95|23.59|23.98|23.62|24.02|23.66|23.95|23.59|64
1604061000000|2020-10-30 12:30:00|23.99|23.63|24.02|23.66|24.05|23.69|23.98|23.62|43
1604061300000|2020-10-30 12:35:00|24.01|23.65|23.94|23.58|24.02|23.66|23.93|23.57|33
1604061600000|2020-10-30 12:40:00|23.93|23.57|23.9|23.54|23.94|23.58|23.89|23.53|58
1604061900000|2020-10-30 12:45:00|23.89|23.53|23.98|23.62|23.98|23.62|23.88|23.52|72
1604062200000|2020-10-30 12:50:00|23.99|23.63|23.88|23.52|23.99|23.63|23.88|23.52|60
1604062500000|2020-10-30 12:55:00|23.89|23.53|23.91|23.55|23.94|23.58|23.89|23.53|67
1604062800000|2020-10-30 13:00:00|23.9|23.54|23.94|23.58|23.95|23.59|23.88|23.52|45
1604063100000|2020-10-30 13:05:00|23.93|23.57|23.9|23.54|23.96|23.6|23.9|23.54|70
1604063400000|2020-10-30 13:10:00|23.89|23.53|23.91|23.55|23.91|23.55|23.86|23.5|47
1604063700000|2020-10-30 13:15:00|23.9|23.54|23.91|23.55|23.95|23.59|23.9|23.54|56
1604064000000|2020-10-30 13:20:00|23.9|23.54|23.86|23.5|23.9|23.54|23.86|23.5|25
1604064300000|2020-10-30 13:25:00|23.85|23.49|23.8|23.44|23.88|23.52|23.78|23.42|75
1604064600000|2020-10-30 13:30:00|23.81|23.45|23.85|23.49|23.91|23.55|23.81|23.45|95
1604064900000|2020-10-30 13:35:00|23.84|23.48|23.84|23.48|23.85|23.49|23.82|23.46|89
1604065200000|2020-10-30 13:40:00|23.83|23.47|23.76|23.4|23.83|23.47|23.76|23.4|38
1604065500000|2020-10-30 13:45:00|23.77|23.41|23.75|23.39|23.82|23.46|23.73|23.37|78
1604065800000|2020-10-30 13:50:00|23.76|23.4|23.78|23.42|23.81|23.45|23.74|23.38|94
1604066100000|2020-10-30 13:55:00|23.79|23.43|23.8|23.44|23.83|23.47|23.78|23.42|74
1604066400000|2020-10-30 14:00:00|23.81|23.45|23.86|23.5|23.86|23.5|23.79|23.43|50
1604066700000|2020-10-30 14:05:00|23.85|23.49|23.85|23.49|23.89|23.53|23.85|23.49|51
1604067000000|2020-10-30 14:10:00|23.86|23.5|23.83|23.47|23.87|23.51|23.81|23.45|61
1604067300000|2020-10-30 14:15:00|23.82|23.46|23.87|23.51|23.89|23.53|23.79|23.43|70
1604067600000|2020-10-30 14:20:00|23.88|23.52|23.83|23.47|23.88|23.52|23.83|23.47|83
1604067900000|2020-10-30 14:25:00|23.84|23.48|23.83|23.47|23.86|23.5|23.82|23.46|88
1604068200000|2020-10-30 14:30:00|23.82|23.46|23.85|23.49|23.88|23.52|23.82|23.46|46
1604068500000|2020-10-30 14:35:00|23.86|23.5|23.88|23.52|23.89|23.53|23.83|23.47|98
1604068800000|2020-10-30 14:40:00|23.89|23.53|23.83|23.47|23.89|23.53|23.82|23.46|85
1604069100000|2020-10-30 14:45:00|23.84|23.48|23.8|23.44|23.85|23.49|23.76|23.4|73
1604069400000|2020-10-30 14:50:00|23.79|23.43|23.82|23.46|23.84|23.48|23.78|23.42|64
1604069700000|2020-10-30 14:55:00|23.81|23.45|23.8|23.44|23.82|23.46|23.8|23.44|22
1604070000000|2020-10-30 15:00:00|23.81|23.45|23.89|23.53|23.91|23.55|23.81|23.45|77
1604070300000|2020-10-30 15:05:00|23.88|23.52|23.92|23.56|23.93|23.57|23.87|23.51|70
1604070600000|2020-10-30 15:10:00|23.91|23.55|24.02|23.66|24.02|23.66|23.91|23.55|58
1604070900000|2020-10-30 15:15:00|24.01|23.65|24.01|23.65|24.05|23.69|24|23.64|28
1604071200000|2020-10-30 15:20:00|24|23.64|24.01|23.65|24.01|23.65|23.96|23.6|24
1604071500000|2020-10-30 15:25:00|24|23.64|23.99|23.63|24.01|23.65|23.98|23.62|18
1604071800000|2020-10-30 15:30:00|24|23.64|23.97|23.61|24|23.64|23.96|23.6|31
1604072100000|2020-10-30 15:35:00|23.96|23.6|23.97|23.61|23.98|23.62|23.96|23.6|54
1604072400000|2020-10-30 15:40:00|23.96|23.6|23.98|23.62|23.99|23.63|23.96|23.6|51
1604072700000|2020-10-30 15:45:00|23.99|23.63|23.98|23.62|24.01|23.65|23.97|23.61|93
1604073000000|2020-10-30 15:50:00|23.99|23.63|24.02|23.66|24.02|23.66|23.98|23.62|38
1604073300000|2020-10-30 15:55:00|24|23.64|24.02|23.66|24.02|23.66|23.97|23.61|33
1604073600000|2020-10-30 16:00:00|24.01|23.65|23.91|23.55|24.02|23.66|23.88|23.52|106
1604073900000|2020-10-30 16:05:00|23.92|23.56|23.88|23.52|23.92|23.56|23.85|23.49|92
1604074200000|2020-10-30 16:10:00|23.87|23.51|23.86|23.5|23.9|23.54|23.85|23.49|114
1604074500000|2020-10-30 16:15:00|23.87|23.51|23.92|23.56|23.93|23.57|23.87|23.51|22
1604074800000|2020-10-30 16:20:00|23.93|23.57|23.96|23.6|23.97|23.61|23.91|23.55|66
1604075100000|2020-10-30 16:25:00|23.97|23.61|23.96|23.6|24.02|23.66|23.95|23.59|60
1604075400000|2020-10-30 16:30:00|23.95|23.59|23.95|23.59|23.96|23.6|23.93|23.57|43
1604075700000|2020-10-30 16:35:00|23.94|23.58|23.99|23.63|23.99|23.63|23.94|23.58|28
1604076000000|2020-10-30 16:40:00|23.98|23.62|23.97|23.61|24|23.64|23.96|23.6|16
1604076300000|2020-10-30 16:45:00|23.98|23.62|24.01|23.65|24.01|23.65|23.97|23.61|56
1604076600000|2020-10-30 16:50:00|24|23.64|23.98|23.62|24|23.64|23.98|23.62|21
1604076900000|2020-10-30 16:55:00|23.97|23.61|23.96|23.6|23.98|23.62|23.94|23.58|33
1604077200000|2020-10-30 17:00:00|23.97|23.61|24.02|23.66|24.03|23.67|23.96|23.6|90
1604077500000|2020-10-30 17:05:00|24.01|23.65|24.07|23.71|24.08|23.72|24.01|23.65|63
1604077800000|2020-10-30 17:10:00|24.08|23.72|24.07|23.71|24.12|23.76|24.07|23.71|87
1604078100000|2020-10-30 17:15:00|24.08|23.72|24.05|23.69|24.1|23.74|24.03|23.67|111
1604078400000|2020-10-30 17:20:00|24.06|23.7|24.06|23.7|24.09|23.73|24.04|23.68|58
1604078700000|2020-10-30 17:25:00|24.07|23.71|24.06|23.7|24.1|23.74|24.05|23.69|76
1604079000000|2020-10-30 17:30:00|24.05|23.69|24.03|23.67|24.05|23.69|23.98|23.62|93
1604079300000|2020-10-30 17:35:00|24.02|23.66|24.01|23.65|24.03|23.67|23.98|23.62|44
1604079600000|2020-10-30 17:40:00|24.02|23.66|24.01|23.65|24.02|23.66|23.99|23.63|56
1604079900000|2020-10-30 17:45:00|24|23.64|24.03|23.67|24.03|23.67|24|23.64|66
1604080200000|2020-10-30 17:50:00|24.02|23.66|24.05|23.69|24.05|23.69|24.01|23.65|45
1604080500000|2020-10-30 17:55:00|24.04|23.68|24.03|23.67|24.05|23.69|24.03|23.67|49
1604080800000|2020-10-30 18:00:00|24.02|23.66|24.03|23.67|24.03|23.67|24.01|23.65|79
1604081100000|2020-10-30 18:05:00|24.04|23.68|24.07|23.71|24.08|23.72|24.02|23.66|53
1604081400000|2020-10-30 18:10:00|24.08|23.72|24.05|23.69|24.08|23.72|24.05|23.69|56
1604081700000|2020-10-30 18:15:00|24.06|23.7|24.05|23.69|24.06|23.7|24.03|23.67|28
1604082000000|2020-10-30 18:20:00|24.06|23.7|24.08|23.72|24.1|23.74|24.06|23.7|79
1604082300000|2020-10-30 18:25:00|24.07|23.71|24.05|23.69|24.09|23.73|24.03|23.67|49
1604082600000|2020-10-30 18:30:00|24.04|23.68|24|23.64|24.04|23.68|23.99|23.63|49
1604082900000|2020-10-30 18:35:00|23.99|23.63|24.03|23.67|24.05|23.69|23.99|23.63|29
1604083200000|2020-10-30 18:40:00|24.02|23.66|23.98|23.62|24.03|23.67|23.97|23.61|54
1604083500000|2020-10-30 18:45:00|23.97|23.61|24|23.64|24|23.64|23.95|23.59|57
1604083800000|2020-10-30 18:50:00|24.01|23.65|24|23.64|24.01|23.65|23.99|23.63|28
1604084100000|2020-10-30 18:55:00|24.01|23.65|24.01|23.65|24.02|23.66|23.99|23.63|23
1604084400000|2020-10-30 19:00:00|24|23.64|24.02|23.66|24.02|23.66|24|23.64|31
1604084700000|2020-10-30 19:05:00|24.01|23.65|24.01|23.65|24.02|23.66|24.01|23.65|13
1604085000000|2020-10-30 19:10:00|24|23.64|24.02|23.66|24.03|23.67|24|23.64|35
1604085300000|2020-10-30 19:15:00|24.01|23.65|23.97|23.61|24.02|23.66|23.97|23.61|15
1604085600000|2020-10-30 19:20:00|23.98|23.62|23.98|23.62|23.99|23.63|23.97|23.61|25
1604085900000|2020-10-30 19:25:00|23.99|23.63|23.99|23.63|24|23.64|23.98|23.62|7
1604086200000|2020-10-30 19:30:00|24|23.64|24|23.64|24.03|23.67|23.98|23.62|17
1604086500000|2020-10-30 19:35:00|24.01|23.65|24.01|23.65|24.01|23.65|24|23.64|19
1604086800000|2020-10-30 19:40:00|24|23.64|24.01|23.65|24.01|23.65|24|23.64|2
1604087100000|2020-10-30 19:45:00|24.02|23.66|24.03|23.67|24.03|23.67|24.01|23.65|16
1604087400000|2020-10-30 19:50:00|24.04|23.68|24.03|23.67|24.04|23.68|24.03|23.67|4
1604087700000|2020-10-30 19:55:00|24.04|23.68|24.04|23.68|24.05|23.69|24.04|23.68|3
1604088000000|2020-10-30 20:00:00|24.05|23.69|24.03|23.67|24.05|23.69|24.03|23.67|15
1604088300000|2020-10-30 20:05:00|24.04|23.68|24.02|23.66|24.04|23.68|24.01|23.65|11
1604088600000|2020-10-30 20:10:00|24.01|23.65|24.01|23.65|24.02|23.66|24.01|23.65|7
1604088900000|2020-10-30 20:15:00|24.02|23.66|24.04|23.68|24.05|23.69|24.01|23.65|19
1604089200000|2020-10-30 20:20:00|24.05|23.69|24.07|23.71|24.07|23.71|24.05|23.69|3
1604089500000|2020-10-30 20:25:00|24.08|23.72|24.06|23.7|24.08|23.72|24.06|23.7|11
1604089800000|2020-10-30 20:30:00|24.07|23.71|23.98|23.62|24.08|23.72|23.94|23.58|56
1604090100000|2020-10-30 20:35:00|23.97|23.61|24|23.64|24|23.64|23.96|23.6|46
1604090400000|2020-10-30 20:40:00|23.99|23.63|23.97|23.61|23.99|23.63|23.95|23.59|25
1604090700000|2020-10-30 20:45:00|23.98|23.62|23.98|23.62|23.99|23.63|23.97|23.61|33
1604091000000|2020-10-30 20:50:00|23.99|23.63|24.03|23.67|24.04|23.68|23.98|23.62|47
1604091300000|2020-10-30 20:55:00|24.02|23.66|24.04|23.68|24.04|23.68|24.02|23.66|3
1604131200000|2020-10-31 08:00:00|24.07|23.71|24.06|23.7|24.1|23.74|24.05|23.69|36
1604131500000|2020-10-31 08:05:00|24.05|23.69|24.09|23.73|24.1|23.74|24.02|23.66|43
1604131800000|2020-10-31 08:10:00|24.08|23.72|24.08|23.72|24.09|23.73|24.07|23.71|7
1604132100000|2020-10-31 08:15:00|24.09|23.73|24.11|23.75|24.12|23.76|24.09|23.73|13
1604132400000|2020-10-31 08:20:00|24.12|23.76|24.14|23.78|24.14|23.78|24.11|23.75|35
1604132700000|2020-10-31 08:25:00|24.13|23.77|24.21|23.85|24.23|23.87|24.13|23.77|31
1604133000000|2020-10-31 08:30:00|24.2|23.84|24.31|23.95|24.31|23.95|24.19|23.83|69
1604133300000|2020-10-31 08:35:00|24.3|23.94|24.28|23.92|24.3|23.94|24.26|23.9|47
1604133600000|2020-10-31 08:40:00|24.27|23.91|24.29|23.93|24.3|23.94|24.27|23.91|19
1604133900000|2020-10-31 08:45:00|24.28|23.92|24.29|23.93|24.3|23.94|24.28|23.92|30
1604134200000|2020-10-31 08:50:00|24.28|23.92|24.27|23.91|24.28|23.92|24.26|23.9|12
1604134500000|2020-10-31 08:55:00|24.28|23.92|24.3|23.94|24.32|23.96|24.27|23.91|41
1604134800000|2020-10-31 09:00:00|24.31|23.95|24.31|23.95|24.31|23.95|24.29|23.93|25
1604135100000|2020-10-31 09:05:00|24.3|23.94|24.29|23.93|24.3|23.94|24.28|23.92|8
1604135400000|2020-10-31 09:10:00|24.28|23.92|24.3|23.94|24.3|23.94|24.28|23.92|35
1604135700000|2020-10-31 09:15:00|24.29|23.93|24.34|23.98|24.34|23.98|24.29|23.93|26
1604136000000|2020-10-31 09:20:00|24.33|23.97|24.3|23.94|24.34|23.98|24.3|23.94|8
1604136300000|2020-10-31 09:25:00|24.29|23.93|24.29|23.93|24.3|23.94|24.28|23.92|9
1604137500000|2020-10-31 09:45:00|24.37|24.01|24.33|23.97|24.37|24.01|24.33|23.97|17
1604137800000|2020-10-31 09:50:00|24.32|23.96|24.32|23.96|24.34|23.98|24.31|23.95|61
1604138100000|2020-10-31 09:55:00|24.31|23.95|24.38|24.02|24.45|24.09|24.28|23.92|175
1604138400000|2020-10-31 10:00:00|24.39|24.03|24.46|24.1|24.47|24.11|24.39|24.03|62
1604138700000|2020-10-31 10:05:00|24.45|24.09|24.44|24.08|24.49|24.13|24.44|24.08|113
1604139000000|2020-10-31 10:10:00|24.45|24.09|24.37|24.01|24.45|24.09|24.35|23.99|71
1604139300000|2020-10-31 10:15:00|24.36|24|24.34|23.98|24.41|24.05|24.33|23.97|53
1604139600000|2020-10-31 10:20:00|24.33|23.97|24.26|23.9|24.36|24|24.21|23.85|134
1604139900000|2020-10-31 10:25:00|24.25|23.89|24.27|23.91|24.29|23.93|24.19|23.83|166
1604140200000|2020-10-31 10:30:00|24.26|23.9|24.28|23.92|24.32|23.96|24.25|23.89|41
1604140500000|2020-10-31 10:35:00|24.27|23.91|24.3|23.94|24.34|23.98|24.27|23.91|32
1604140800000|2020-10-31 10:40:00|24.29|23.93|24.34|23.98|24.34|23.98|24.28|23.92|62
1604141100000|2020-10-31 10:45:00|24.33|23.97|24.33|23.97|24.34|23.98|24.3|23.94|43
1604141400000|2020-10-31 10:50:00|24.32|23.96|24.35|23.99|24.37|24.01|24.31|23.95|18
1604141700000|2020-10-31 10:55:00|24.36|24|24.35|23.99|24.38|24.02|24.33|23.97|24
1604142000000|2020-10-31 11:00:00|24.36|24|24.34|23.98|24.4|24.04|24.34|23.98|27
1604142300000|2020-10-31 11:05:00|24.33|23.97|24.35|23.99|24.36|24|24.32|23.96|23
1604142600000|2020-10-31 11:10:00|24.36|24|24.35|23.99|24.36|24|24.35|23.99|12
1604142900000|2020-10-31 11:15:00|24.36|24|24.37|24.01|24.38|24.02|24.36|24|10
1604143200000|2020-10-31 11:20:00|24.38|24.02|24.37|24.01|24.38|24.02|24.37|24.01|12
1604143500000|2020-10-31 11:25:00|24.36|24|24.33|23.97|24.36|24|24.32|23.96|22
1604143800000|2020-10-31 11:30:00|24.34|23.98|24.31|23.95|24.34|23.98|24.3|23.94|12
1604144100000|2020-10-31 11:35:00|24.32|23.96|24.36|24|24.36|24|24.31|23.95|14
1604144400000|2020-10-31 11:40:00|24.35|23.99|24.34|23.98|24.35|23.99|24.33|23.97|38
1604144700000|2020-10-31 11:45:00|24.35|23.99|24.38|24.02|24.39|24.03|24.34|23.98|10
1604145000000|2020-10-31 11:50:00|24.39|24.03|24.41|24.05|24.43|24.07|24.38|24.02|21
1604145300000|2020-10-31 11:55:00|24.42|24.06|24.46|24.1|24.47|24.11|24.42|24.06|13
1604145600000|2020-10-31 12:00:00|24.45|24.09|24.46|24.1|24.47|24.11|24.44|24.08|10
1604145900000|2020-10-31 12:05:00|24.47|24.11|24.5|24.14|24.5|24.14|24.46|24.1|54
1604146200000|2020-10-31 12:10:00|24.51|24.15|24.51|24.15|24.51|24.15|24.5|24.14|9
1604146500000|2020-10-31 12:15:00|24.52|24.16|24.48|24.12|24.54|24.18|24.45|24.09|43
1604146800000|2020-10-31 12:20:00|24.47|24.11|24.44|24.08|24.48|24.12|24.41|24.05|36
1604147100000|2020-10-31 12:25:00|24.45|24.09|24.46|24.1|24.46|24.1|24.45|24.09|44
1604147400000|2020-10-31 12:30:00|24.45|24.09|24.5|24.14|24.5|24.14|24.45|24.09|16
1604147700000|2020-10-31 12:35:00|24.49|24.13|24.44|24.08|24.49|24.13|24.41|24.05|50
1604148000000|2020-10-31 12:40:00|24.43|24.07|24.45|24.09|24.45|24.09|24.42|24.06|37
1604148300000|2020-10-31 12:45:00|24.44|24.08|24.44|24.08|24.46|24.1|24.41|24.05|63
1604148600000|2020-10-31 12:50:00|24.43|24.07|24.44|24.08|24.44|24.08|24.42|24.06|68
1604148900000|2020-10-31 12:55:00|24.43|24.07|24.43|24.07|24.44|24.08|24.41|24.05|99
1604149200000|2020-10-31 13:00:00|24.42|24.06|24.49|24.13|24.49|24.13|24.42|24.06|21
1604149500000|2020-10-31 13:05:00|24.48|24.12|24.41|24.05|24.48|24.12|24.41|24.05|22
1604149800000|2020-10-31 13:10:00|24.42|24.06|24.44|24.08|24.44|24.08|24.41|24.05|55
1604150100000|2020-10-31 13:15:00|24.43|24.07|24.41|24.05|24.44|24.08|24.39|24.03|19
1604150400000|2020-10-31 13:20:00|24.42|24.06|24.4|24.04|24.42|24.06|24.4|24.04|7
1604150700000|2020-10-31 13:25:00|24.41|24.05|24.46|24.1|24.46|24.1|24.41|24.05|22
1604151000000|2020-10-31 13:30:00|24.45|24.09|24.46|24.1|24.47|24.11|24.44|24.08|26
1604151300000|2020-10-31 13:35:00|24.47|24.11|24.48|24.12|24.49|24.13|24.46|24.1|12
1604151600000|2020-10-31 13:40:00|24.47|24.11|24.48|24.12|24.52|24.16|24.47|24.11|30
1604151900000|2020-10-31 13:45:00|24.47|24.11|24.48|24.12|24.48|24.12|24.46|24.1|62
1604152200000|2020-10-31 13:50:00|24.47|24.11|24.45|24.09|24.49|24.13|24.45|24.09|29
1604152500000|2020-10-31 13:55:00|24.46|24.1|24.45|24.09|24.46|24.1|24.45|24.09|32
1604152800000|2020-10-31 14:00:00|24.44|24.08|24.44|24.08|24.45|24.09|24.44|24.08|13
1604153100000|2020-10-31 14:05:00|24.43|24.07|24.43|24.07|24.44|24.08|24.41|24.05|37
1604153400000|2020-10-31 14:10:00|24.42|24.06|24.43|24.07|24.44|24.08|24.42|24.06|22
1604153700000|2020-10-31 14:15:00|24.44|24.08|24.4|24.04|24.44|24.08|24.4|24.04|29
1604154000000|2020-10-31 14:20:00|24.39|24.03|24.36|24|24.4|24.04|24.35|23.99|38
1604154300000|2020-10-31 14:25:00|24.35|23.99|24.33|23.97|24.35|23.99|24.3|23.94|19
1604154600000|2020-10-31 14:30:00|24.34|23.98|24.3|23.94|24.34|23.98|24.29|23.93|31
1604154900000|2020-10-31 14:35:00|24.31|23.95|24.32|23.96|24.33|23.97|24.29|23.93|40
1604155200000|2020-10-31 14:40:00|24.33|23.97|24.31|23.95|24.33|23.97|24.3|23.94|31
1604155500000|2020-10-31 14:45:00|24.32|23.96|24.37|24.01|24.37|24.01|24.31|23.95|18
1604155800000|2020-10-31 14:50:00|24.36|24|24.33|23.97|24.37|24.01|24.33|23.97|44
1604156100000|2020-10-31 14:55:00|24.34|23.98|24.33|23.97|24.35|23.99|24.33|23.97|28
1604156400000|2020-10-31 15:00:00|24.32|23.96|24.3|23.94|24.32|23.96|24.29|23.93|27
1604156700000|2020-10-31 15:05:00|24.31|23.95|24.27|23.91|24.31|23.95|24.27|23.91|43
1604157000000|2020-10-31 15:10:00|24.28|23.92|24.26|23.9|24.28|23.92|24.25|23.89|39
1604157300000|2020-10-31 15:15:00|24.25|23.89|24.27|23.91|24.27|23.91|24.25|23.89|49
1604157600000|2020-10-31 15:20:00|24.28|23.92|24.28|23.92|24.29|23.93|24.27|23.91|19
1604157900000|2020-10-31 15:25:00|24.29|23.93|24.3|23.94|24.3|23.94|24.28|23.92|30
1604158200000|2020-10-31 15:30:00|24.29|23.93|24.3|23.94|24.3|23.94|24.29|23.93|42
1604158500000|2020-10-31 15:35:00|24.29|23.93|24.31|23.95|24.31|23.95|24.29|23.93|15
1604158800000|2020-10-31 15:40:00|24.3|23.94|24.26|23.9|24.3|23.94|24.25|23.89|17
1604159100000|2020-10-31 15:45:00|24.25|23.89|24.3|23.94|24.3|23.94|24.25|23.89|34
1604159400000|2020-10-31 15:50:00|24.31|23.95|24.3|23.94|24.32|23.96|24.3|23.94|30
1604159700000|2020-10-31 15:55:00|24.29|23.93|24.3|23.94|24.31|23.95|24.28|23.92|66
1604160000000|2020-10-31 16:00:00|24.29|23.93|24.3|23.94|24.32|23.96|24.28|23.92|34
1604160300000|2020-10-31 16:05:00|24.29|23.93|24.27|23.91|24.3|23.94|24.26|23.9|59
1604160600000|2020-10-31 16:10:00|24.26|23.9|24.28|23.92|24.28|23.92|24.26|23.9|31
1604160900000|2020-10-31 16:15:00|24.27|23.91|24.26|23.9|24.28|23.92|24.26|23.9|44
1604161200000|2020-10-31 16:20:00|24.27|23.91|24.26|23.9|24.27|23.91|24.26|23.9|2
1604161800000|2020-10-31 16:30:00|24.25|23.89|24.23|23.87|24.25|23.89|24.22|23.86|15
1604162100000|2020-10-31 16:35:00|24.24|23.88|24.23|23.87|24.24|23.88|24.23|23.87|10
1604162400000|2020-10-31 16:40:00|24.24|23.88|24.24|23.88|24.24|23.88|24.22|23.86|11
1604162700000|2020-10-31 16:45:00|24.25|23.89|24.27|23.91|24.29|23.93|24.24|23.88|45
1604163000000|2020-10-31 16:50:00|24.26|23.9|24.25|23.89|24.27|23.91|24.24|23.88|40
1604163300000|2020-10-31 16:55:00|24.24|23.88|24.25|23.89|24.25|23.89|24.23|23.87|16
1604163600000|2020-10-31 17:00:00|24.24|23.88|24.24|23.88|24.25|23.89|24.23|23.87|43
1604163900000|2020-10-31 17:05:00|24.23|23.87|24.16|23.8|24.24|23.88|24.16|23.8|26
1604164200000|2020-10-31 17:10:00|24.15|23.79|24.24|23.88|24.24|23.88|24.15|23.79|36
1604164500000|2020-10-31 17:15:00|24.23|23.87|24.21|23.85|24.24|23.88|24.17|23.81|45
1604164800000|2020-10-31 17:20:00|24.22|23.86|24.19|23.83|24.22|23.86|24.17|23.81|22
1604165100000|2020-10-31 17:25:00|24.18|23.82|24.18|23.82|24.2|23.84|24.17|23.81|19
1604165400000|2020-10-31 17:30:00|24.17|23.81|24.21|23.85|24.22|23.86|24.16|23.8|45
1604165700000|2020-10-31 17:35:00|24.2|23.84|24.22|23.86|24.23|23.87|24.2|23.84|82
1604166000000|2020-10-31 17:40:00|24.21|23.85|24.22|23.86|24.23|23.87|24.2|23.84|62
1604166300000|2020-10-31 17:45:00|24.21|23.85|24.23|23.87|24.23|23.87|24.21|23.85|55
1604166600000|2020-10-31 17:50:00|24.24|23.88|24.24|23.88|24.24|23.88|24.22|23.86|19
1604166900000|2020-10-31 17:55:00|24.25|23.89|24.2|23.84|24.25|23.89|24.19|23.83|46
1604167200000|2020-10-31 18:00:00|24.19|23.83|24.16|23.8|24.2|23.84|24.16|23.8|30
1604167500000|2020-10-31 18:05:00|24.15|23.79|24.15|23.79|24.16|23.8|24.11|23.75|45
1604167800000|2020-10-31 18:10:00|24.16|23.8|24.12|23.76|24.16|23.8|24.12|23.76|17
1604168100000|2020-10-31 18:15:00|24.13|23.77|24.13|23.77|24.15|23.79|24.13|23.77|5
1604168400000|2020-10-31 18:20:00|24.14|23.78|24.14|23.78|24.15|23.79|24.13|23.77|19
1604168700000|2020-10-31 18:25:00|24.13|23.77|24.14|23.78|24.15|23.79|24.11|23.75|45
1604169000000|2020-10-31 18:30:00|24.15|23.79|24.15|23.79|24.18|23.82|24.14|23.78|31
1604169300000|2020-10-31 18:35:00|24.14|23.78|24.17|23.81|24.18|23.82|24.14|23.78|20
1604169600000|2020-10-31 18:40:00|24.16|23.8|24.12|23.76|24.17|23.81|24.11|23.75|60
1604169900000|2020-10-31 18:45:00|24.11|23.75|24.12|23.76|24.14|23.78|24.1|23.74|52
1604170200000|2020-10-31 18:50:00|24.13|23.77|24.15|23.79|24.16|23.8|24.11|23.75|31
1604170500000|2020-10-31 18:55:00|24.14|23.78|24.12|23.76|24.17|23.81|24.12|23.76|53
1604170800000|2020-10-31 19:00:00|24.13|23.77|24.11|23.75|24.13|23.77|24.1|23.74|37
1604171100000|2020-10-31 19:05:00|24.1|23.74|24.09|23.73|24.11|23.75|24.08|23.72|20
1604171400000|2020-10-31 19:10:00|24.08|23.72|24.1|23.74|24.1|23.74|24.08|23.72|27
1604171700000|2020-10-31 19:15:00|24.11|23.75|24.14|23.78|24.14|23.78|24.1|23.74|27
1604172000000|2020-10-31 19:20:00|24.13|23.77|24.16|23.8|24.16|23.8|24.13|23.77|58
1604172300000|2020-10-31 19:25:00|24.15|23.79|24.16|23.8|24.18|23.82|24.15|23.79|10
1604172600000|2020-10-31 19:30:00|24.17|23.81|24.18|23.82|24.18|23.82|24.16|23.8|10
1604172900000|2020-10-31 19:35:00|24.19|23.83|24.19|23.83|24.2|23.84|24.17|23.81|57
1604173200000|2020-10-31 19:40:00|24.18|23.82|24.2|23.84|24.2|23.84|24.18|23.82|29
1604173500000|2020-10-31 19:45:00|24.19|23.83|24.22|23.86|24.22|23.86|24.19|23.83|22
1604173800000|2020-10-31 19:50:00|24.21|23.85|24.23|23.87|24.25|23.89|24.21|23.85|49
1604174100000|2020-10-31 19:55:00|24.22|23.86|24.21|23.85|24.23|23.87|24.18|23.82|34
1604174400000|2020-10-31 20:00:00|24.2|23.84|24.19|23.83|24.21|23.85|24.16|23.8|48
1604174700000|2020-10-31 20:05:00|24.2|23.84|24.24|23.88|24.25|23.89|24.2|23.84|21
1604175000000|2020-10-31 20:10:00|24.23|23.87|24.24|23.88|24.24|23.88|24.23|23.87|14
1604175300000|2020-10-31 20:15:00|24.23|23.87|24.24|23.88|24.25|23.89|24.23|23.87|36
1604175600000|2020-10-31 20:20:00|24.23|23.87|24.23|23.87|24.28|23.92|24.22|23.86|94
1604175900000|2020-10-31 20:25:00|24.24|23.88|24.26|23.9|24.27|23.91|24.23|23.87|63
1604176200000|2020-10-31 20:30:00|24.27|23.91|24.27|23.91|24.3|23.94|24.26|23.9|37
1604176500000|2020-10-31 20:35:00|24.28|23.92|24.27|23.91|24.29|23.93|24.27|23.91|36
1604176800000|2020-10-31 20:40:00|24.26|23.9|24.23|23.87|24.27|23.91|24.22|23.86|42
1604177100000|2020-10-31 20:45:00|24.22|23.86|24.19|23.83|24.25|23.89|24.18|23.82|34
1604177400000|2020-10-31 20:50:00|24.2|23.84|24.2|23.84|24.21|23.85|24.19|23.83|49
1604177700000|2020-10-31 20:55:00|24.21|23.85|24.21|23.85|24.22|23.86|24.2|23.84|13
1604178000000|2020-10-31 21:00:00|24.22|23.86|24.15|23.79|24.22|23.86|24.15|23.79|44
1604178300000|2020-10-31 21:05:00|24.14|23.78|24.19|23.83|24.19|23.83|24.14|23.78|18
1604178600000|2020-10-31 21:10:00|24.2|23.84|24.2|23.84|24.2|23.84|24.19|23.83|9
1604178900000|2020-10-31 21:15:00|24.19|23.83|24.2|23.84|24.2|23.84|24.19|23.83|28
1604179200000|2020-10-31 21:20:00|24.19|23.83|24.18|23.82|24.2|23.84|24.18|23.82|14
1604179500000|2020-10-31 21:25:00|24.19|23.83|24.17|23.81|24.19|23.83|24.17|23.81|11
1604180700000|2020-10-31 21:45:00|24.2|23.84|24.2|23.84|24.2|23.84|24.19|23.83|21
1604181000000|2020-10-31 21:50:00|24.21|23.85|24.21|23.85|24.22|23.86|24.21|23.85|11
1604181300000|2020-10-31 21:55:00|24.22|23.86|24.2|23.84|24.22|23.86|24.2|23.84|13
1604181600000|2020-10-31 22:00:00|24.21|23.85|24.19|23.83|24.21|23.85|24.19|23.83|5
1604181900000|2020-10-31 22:05:00|24.2|23.84|24.2|23.84|24.2|23.84|24.19|23.83|5
1604182200000|2020-10-31 22:10:00|24.21|23.85|24.21|23.85|24.22|23.86|24.2|23.84|17
1604182500000|2020-10-31 22:15:00|24.22|23.86|24.27|23.91|24.27|23.91|24.22|23.86|26
1604182800000|2020-10-31 22:20:00|24.28|23.92|24.27|23.91|24.28|23.92|24.26|23.9|70
1604183100000|2020-10-31 22:25:00|24.26|23.9|24.21|23.85|24.27|23.91|24.21|23.85|24
1604183400000|2020-10-31 22:30:00|24.22|23.86|24.24|23.88|24.24|23.88|24.21|23.85|19
1604183700000|2020-10-31 22:35:00|24.25|23.89|24.25|23.89|24.26|23.9|24.24|23.88|37
1604184000000|2020-10-31 22:40:00|24.26|23.9|24.27|23.91|24.27|23.91|24.25|23.89|6
1604184300000|2020-10-31 22:45:00|24.28|23.92|24.25|23.89|24.28|23.92|24.25|23.89|34
1604184600000|2020-10-31 22:50:00|24.26|23.9|24.27|23.91|24.27|23.91|24.25|23.89|32
1604184900000|2020-10-31 22:55:00|24.26|23.9|24.27|23.91|24.29|23.93|24.24|23.88|32
1604185200000|2020-10-31 23:00:00|24.28|23.92|24.2|23.84|24.28|23.92|24.2|23.84|33
1604185500000|2020-10-31 23:05:00|24.21|23.85|24.16|23.8|24.22|23.86|24.16|23.8|18
1604185800000|2020-10-31 23:10:00|24.17|23.81|24.16|23.8|24.18|23.82|24.12|23.76|70
1604186100000|2020-10-31 23:15:00|24.15|23.79|24.18|23.82|24.2|23.84|24.15|23.79|64
1604186400000|2020-10-31 23:20:00|24.17|23.81|24.2|23.84|24.21|23.85|24.17|23.81|78
1604186700000|2020-10-31 23:25:00|24.19|23.83|24.16|23.8|24.2|23.84|24.15|23.79|32
1604187000000|2020-10-31 23:30:00|24.15|23.79|24.16|23.8|24.18|23.82|24.14|23.78|43
1604187300000|2020-10-31 23:35:00|24.17|23.81|24.17|23.81|24.18|23.82|24.16|23.8|11
1604187600000|2020-10-31 23:40:00|24.16|23.8|24.17|23.81|24.17|23.81|24.13|23.77|26
1604187900000|2020-10-31 23:45:00|24.16|23.8|24.17|23.81|24.18|23.82|24.16|23.8|56
1604188200000|2020-10-31 23:50:00|24.16|23.8|24.16|23.8|24.17|23.81|24.14|23.78|47
1604188500000|2020-10-31 23:55:00|24.17|23.81|24.16|23.8|24.18|23.82|24.16|23.8|34
1604188800000|2020-11-01 00:00:00|24.15|23.79|24.21|23.85|24.22|23.86|24.09|23.73|73
1604189100000|2020-11-01 00:05:00|24.2|23.84|24.26|23.9|24.26|23.9|24.2|23.84|63
1604189400000|2020-11-01 00:10:00|24.25|23.89|24.27|23.91|24.27|23.91|24.24|23.88|19
1604189700000|2020-11-01 00:15:00|24.28|23.92|24.28|23.92|24.28|23.92|24.27|23.91|3
1604190000000|2020-11-01 00:20:00|24.29|23.93|24.3|23.94|24.3|23.94|24.28|23.92|12
1604190300000|2020-11-01 00:25:00|24.31|23.95|24.31|23.95|24.32|23.96|24.31|23.95|35
1604190600000|2020-11-01 00:30:00|24.32|23.96|24.25|23.89|24.32|23.96|24.23|23.87|34
1604190900000|2020-11-01 00:35:00|24.24|23.88|24.13|23.77|24.25|23.89|24.13|23.77|72
1604191200000|2020-11-01 00:40:00|24.12|23.76|24.14|23.78|24.14|23.78|24.05|23.69|61
1604191500000|2020-11-01 00:45:00|24.13|23.77|24.16|23.8|24.17|23.81|24.12|23.76|30
1604191800000|2020-11-01 00:50:00|24.17|23.81|24.14|23.78|24.2|23.84|24.14|23.78|20
1604192100000|2020-11-01 00:55:00|24.13|23.77|24.17|23.81|24.18|23.82|24.13|23.77|37
1604192400000|2020-11-01 01:00:00|24.16|23.8|24.18|23.82|24.18|23.82|24.14|23.78|19
1604192700000|2020-11-01 01:05:00|24.19|23.83|24.19|23.83|24.2|23.84|24.18|23.82|25
1604193000000|2020-11-01 01:10:00|24.18|23.82|24.18|23.82|24.19|23.83|24.17|23.81|35
1604193300000|2020-11-01 01:15:00|24.19|23.83|24.2|23.84|24.2|23.84|24.18|23.82|24
1604193600000|2020-11-01 01:20:00|24.21|23.85|24.2|23.84|24.21|23.85|24.2|23.84|16
1604193900000|2020-11-01 01:25:00|24.21|23.85|24.16|23.8|24.21|23.85|24.16|23.8|24
1604194200000|2020-11-01 01:30:00|24.17|23.81|24.18|23.82|24.19|23.83|24.17|23.81|28
1604194500000|2020-11-01 01:35:00|24.17|23.81|24.16|23.8|24.18|23.82|24.16|23.8|28
1604194800000|2020-11-01 01:40:00|24.17|23.81|24.18|23.82|24.18|23.82|24.16|23.8|24
1604195100000|2020-11-01 01:45:00|24.17|23.81|24.2|23.84|24.2|23.84|24.17|23.81|10
1604195400000|2020-11-01 01:50:00|24.21|23.85|24.2|23.84|24.22|23.86|24.19|23.83|30
1604195700000|2020-11-01 01:55:00|24.21|23.85|24.2|23.84|24.22|23.86|24.2|23.84|36
1604196000000|2020-11-01 02:00:00|24.21|23.85|24.2|23.84|24.21|23.85|24.2|23.84|18
1604196300000|2020-11-01 02:05:00|24.21|23.85|24.22|23.86|24.22|23.86|24.2|23.84|14
1604196600000|2020-11-01 02:10:00|24.21|23.85|24.21|23.85|24.22|23.86|24.21|23.85|3
1604196900000|2020-11-01 02:15:00|24.2|23.84|24.2|23.84|24.21|23.85|24.19|23.83|13
1604197200000|2020-11-01 02:20:00|24.19|23.83|24.2|23.84|24.21|23.85|24.19|23.83|16
1604197500000|2020-11-01 02:25:00|24.21|23.85|24.21|23.85|24.22|23.86|24.2|23.84|7
1604197800000|2020-11-01 02:30:00|24.22|23.86|24.2|23.84|24.22|23.86|24.2|23.84|9
1604198100000|2020-11-01 02:35:00|24.19|23.83|24.15|23.79|24.19|23.83|24.13|23.77|27
1604198400000|2020-11-01 02:40:00|24.14|23.78|24.15|23.79|24.16|23.8|24.13|23.77|14
1604198700000|2020-11-01 02:45:00|24.14|23.78|24.11|23.75|24.15|23.79|24.11|23.75|18
1604199000000|2020-11-01 02:50:00|24.1|23.74|24.1|23.74|24.1|23.74|24.08|23.72|29
1604199300000|2020-11-01 02:55:00|24.09|23.73|24.1|23.74|24.12|23.76|24.08|23.72|26
1604199600000|2020-11-01 03:00:00|24.09|23.73|24.11|23.75|24.11|23.75|24.07|23.71|55
1604199900000|2020-11-01 03:05:00|24.12|23.76|24.1|23.74|24.12|23.76|24.1|23.74|35
1604200200000|2020-11-01 03:10:00|24.11|23.75|24.08|23.72|24.11|23.75|24.07|23.71|30
1604200500000|2020-11-01 03:15:00|24.07|23.71|24.09|23.73|24.1|23.74|24.07|23.71|29
1604200800000|2020-11-01 03:20:00|24.08|23.72|24.07|23.71|24.09|23.73|24.07|23.71|14
1604201100000|2020-11-01 03:25:00|24.08|23.72|24.07|23.71|24.09|23.73|24.07|23.71|16
1604201400000|2020-11-01 03:30:00|24.08|23.72|24.09|23.73|24.09|23.73|24.08|23.72|12
1604201700000|2020-11-01 03:35:00|24.1|23.74|24.12|23.76|24.12|23.76|24.09|23.73|31
1604202000000|2020-11-01 03:40:00|24.11|23.75|24.08|23.72|24.11|23.75|24.08|23.72|6
1604202300000|2020-11-01 03:45:00|24.07|23.71|24.05|23.69|24.08|23.72|24.03|23.67|50
1604202600000|2020-11-01 03:50:00|24.06|23.7|24.07|23.71|24.09|23.73|24.05|23.69|32
1604202900000|2020-11-01 03:55:00|24.08|23.72|24.09|23.73|24.1|23.74|24.07|23.71|52
1604203200000|2020-11-01 04:00:00|24.08|23.72|24.07|23.71|24.09|23.73|24.07|23.71|52
1604203500000|2020-11-01 04:05:00|24.08|23.72|24.03|23.67|24.08|23.72|24.03|23.67|46
1604203800000|2020-11-01 04:10:00|24.02|23.66|24.01|23.65|24.03|23.67|23.99|23.63|70
1604204100000|2020-11-01 04:15:00|24|23.64|24.01|23.65|24.02|23.66|23.96|23.6|50
1604204400000|2020-11-01 04:20:00|24.02|23.66|24.03|23.67|24.06|23.7|24.02|23.66|39
1604204700000|2020-11-01 04:25:00|24.04|23.68|24.03|23.67|24.06|23.7|24.02|23.66|38
1604205000000|2020-11-01 04:30:00|24.04|23.68|24.04|23.68|24.04|23.68|24.03|23.67|13
1604205300000|2020-11-01 04:35:00|24.03|23.67|24.03|23.67|24.06|23.7|24.03|23.67|17
1604205600000|2020-11-01 04:40:00|24.02|23.66|24.05|23.69|24.07|23.71|24.02|23.66|34
1604205900000|2020-11-01 04:45:00|24.04|23.68|24.07|23.71|24.07|23.71|24.04|23.68|29
1604206200000|2020-11-01 04:50:00|24.06|23.7|24.06|23.7|24.09|23.73|24.05|23.69|45
1604206500000|2020-11-01 04:55:00|24.07|23.71|24.07|23.71|24.09|23.73|24.06|23.7|33
1604206800000|2020-11-01 05:00:00|24.06|23.7|24.05|23.69|24.07|23.71|24.04|23.68|47
1604207100000|2020-11-01 05:05:00|24.06|23.7|24.08|23.72|24.09|23.73|24.06|23.7|17
1604207400000|2020-11-01 05:10:00|24.09|23.73|24.1|23.74|24.12|23.76|24.09|23.73|18
1604207700000|2020-11-01 05:15:00|24.09|23.73|24.1|23.74|24.11|23.75|24.09|23.73|8
1604208000000|2020-11-01 05:20:00|24.11|23.75|24.1|23.74|24.13|23.77|24.1|23.74|39
1604208300000|2020-11-01 05:25:00|24.11|23.75|24.13|23.77|24.13|23.77|24.1|23.74|11
1604208600000|2020-11-01 05:30:00|24.14|23.78|24.12|23.76|24.14|23.78|24.11|23.75|37
1604208900000|2020-11-01 05:35:00|24.13|23.77|24.12|23.76|24.15|23.79|24.12|23.76|22
1604209200000|2020-11-01 05:40:00|24.13|23.77|24.13|23.77|24.15|23.79|24.12|23.76|9
1604209500000|2020-11-01 05:45:00|24.12|23.76|24.09|23.73|24.14|23.78|24.07|23.71|34
1604209800000|2020-11-01 05:50:00|24.1|23.74|24.09|23.73|24.1|23.74|24.08|23.72|19
1604210100000|2020-11-01 05:55:00|24.1|23.74|24.08|23.72|24.1|23.74|24.07|23.71|27
1604210400000|2020-11-01 06:00:00|24.07|23.71|24.06|23.7|24.11|23.75|24.06|23.7|33
1604210700000|2020-11-01 06:05:00|24.07|23.71|24.05|23.69|24.09|23.73|24.04|23.68|43
1604211000000|2020-11-01 06:10:00|24.06|23.7|24.05|23.69|24.06|23.7|24.04|23.68|42
1604211300000|2020-11-01 06:15:00|24.06|23.7|24.04|23.68|24.07|23.71|24.03|23.67|53
1604211600000|2020-11-01 06:20:00|24.05|23.69|24.05|23.69|24.08|23.72|24.04|23.68|33
1604211900000|2020-11-01 06:25:00|24.06|23.7|24.07|23.71|24.08|23.72|24.06|23.7|12
1604212200000|2020-11-01 06:30:00|24.08|23.72|24.07|23.71|24.08|23.72|24.06|23.7|84
1604212500000|2020-11-01 06:35:00|24.08|23.72|24.1|23.74|24.11|23.75|24.07|23.71|29
1604212800000|2020-11-01 06:40:00|24.11|23.75|24.13|23.77|24.13|23.77|24.1|23.74|42
1604213100000|2020-11-01 06:45:00|24.12|23.76|24.14|23.78|24.14|23.78|24.12|23.76|45
1604213400000|2020-11-01 06:50:00|24.13|23.77|24.16|23.8|24.16|23.8|24.13|23.77|24
1604213700000|2020-11-01 06:55:00|24.15|23.79|24.11|23.75|24.16|23.8|24.11|23.75|25
1604214000000|2020-11-01 07:00:00|24.12|23.76|24.14|23.78|24.14|23.78|24.11|23.75|19
1604214300000|2020-11-01 07:05:00|24.13|23.77|24.14|23.78|24.14|23.78|24.13|23.77|4
1604214600000|2020-11-01 07:10:00|24.15|23.79|24.14|23.78|24.16|23.8|24.13|23.77|12
1604214900000|2020-11-01 07:15:00|24.13|23.77|24.14|23.78|24.15|23.79|24.13|23.77|43
1604215200000|2020-11-01 07:20:00|24.13|23.77|24.14|23.78|24.14|23.78|24.13|23.77|4
1604215500000|2020-11-01 07:25:00|24.15|23.79|24.13|23.77|24.15|23.79|24.12|23.76|9
1604215800000|2020-11-01 07:30:00|24.12|23.76|24.12|23.76|24.14|23.78|24.12|23.76|15
1604216100000|2020-11-01 07:35:00|24.13|23.77|24.13|23.77|24.14|23.78|24.13|23.77|13
1604216400000|2020-11-01 07:40:00|24.14|23.78|24.14|23.78|24.15|23.79|24.13|23.77|13
1604216700000|2020-11-01 07:45:00|24.15|23.79|24.17|23.81|24.17|23.81|24.15|23.79|9
1604217000000|2020-11-01 07:50:00|24.18|23.82|24.19|23.83|24.19|23.83|24.17|23.81|8
1604217300000|2020-11-01 07:55:00|24.2|23.84|24.2|23.84|24.21|23.85|24.19|23.83|53
1604217600000|2020-11-01 08:00:00|24.19|23.83|24.18|23.82|24.19|23.83|24.17|23.81|8
1604217900000|2020-11-01 08:05:00|24.17|23.81|24.13|23.77|24.19|23.83|24.13|23.77|37
1604218200000|2020-11-01 08:10:00|24.12|23.76|24.1|23.74|24.14|23.78|24.1|23.74|29
1604218500000|2020-11-01 08:15:00|24.09|23.73|24.09|23.73|24.1|23.74|24.09|23.73|15
1604219100000|2020-11-01 08:25:00|24.08|23.72|24.08|23.72|24.09|23.73|24.07|23.71|25
1604219400000|2020-11-01 08:30:00|24.07|23.71|24.08|23.72|24.08|23.72|24.07|23.71|20
1604219700000|2020-11-01 08:35:00|24.07|23.71|24.08|23.72|24.08|23.72|24.07|23.71|4
1604220000000|2020-11-01 08:40:00|24.07|23.71|24.08|23.72|24.09|23.73|24.07|23.71|4
1604220300000|2020-11-01 08:45:00|24.09|23.73|24.09|23.73|24.1|23.74|24.08|23.72|9
1604220600000|2020-11-01 08:50:00|24.1|23.74|24.08|23.72|24.1|23.74|24.08|23.72|29
1604220900000|2020-11-01 08:55:00|24.07|23.71|24.09|23.73|24.09|23.73|24.07|23.71|13
1604221200000|2020-11-01 09:00:00|24.1|23.74|24.09|23.73|24.1|23.74|24.08|23.72|18
1604221500000|2020-11-01 09:05:00|24.08|23.72|24.06|23.7|24.09|23.73|24.06|23.7|19
1604221800000|2020-11-01 09:10:00|24.05|23.69|24.05|23.69|24.06|23.7|24.04|23.68|99
1604222100000|2020-11-01 09:15:00|24.04|23.68|24.03|23.67|24.06|23.7|24.03|23.67|42
1604222400000|2020-11-01 09:20:00|24.02|23.66|24.05|23.69|24.05|23.69|24.02|23.66|18
1604222700000|2020-11-01 09:25:00|24.04|23.68|24.05|23.69|24.05|23.69|24.04|23.68|30
1604223000000|2020-11-01 09:30:00|24.04|23.68|24.04|23.68|24.05|23.69|24.04|23.68|41
1604223300000|2020-11-01 09:35:00|24.05|23.69|24.06|23.7|24.07|23.71|24.04|23.68|16
1604223600000|2020-11-01 09:40:00|24.05|23.69|24.05|23.69|24.06|23.7|24.05|23.69|13
1604223900000|2020-11-01 09:45:00|24.04|23.68|24.04|23.68|24.06|23.7|24.03|23.67|27
1604224200000|2020-11-01 09:50:00|24.05|23.69|24.03|23.67|24.05|23.69|24.02|23.66|25
1604224500000|2020-11-01 09:55:00|24.02|23.66|24.02|23.66|24.04|23.68|24.01|23.65|67
1604224800000|2020-11-01 10:00:00|24.03|23.67|24.08|23.72|24.08|23.72|24.02|23.66|28
1604225100000|2020-11-01 10:05:00|24.07|23.71|24.1|23.74|24.1|23.74|24.07|23.71|24
1604225400000|2020-11-01 10:10:00|24.09|23.73|24.08|23.72|24.09|23.73|24.07|23.71|10
1604225700000|2020-11-01 10:15:00|24.07|23.71|24.08|23.72|24.09|23.73|24.07|23.71|32
1604226000000|2020-11-01 10:20:00|24.09|23.73|24.1|23.74|24.11|23.75|24.08|23.72|24
1604226300000|2020-11-01 10:25:00|24.09|23.73|24.1|23.74|24.11|23.75|24.09|23.73|40
1604226600000|2020-11-01 10:30:00|24.11|23.75|24.11|23.75|24.11|23.75|24.1|23.74|3
1604226900000|2020-11-01 10:35:00|24.1|23.74|24.13|23.77|24.13|23.77|24.1|23.74|16
1604227200000|2020-11-01 10:40:00|24.12|23.76|24.11|23.75|24.14|23.78|24.11|23.75|40
1604227500000|2020-11-01 10:45:00|24.12|23.76|24.12|23.76|24.12|23.76|24.11|23.75|13
1604227800000|2020-11-01 10:50:00|24.11|23.75|24.12|23.76|24.12|23.76|24.11|23.75|14
1604228100000|2020-11-01 10:55:00|24.11|23.75|24.12|23.76|24.13|23.77|24.11|23.75|16
1604228400000|2020-11-01 11:00:00|24.13|23.77|24.17|23.81|24.18|23.82|24.12|23.76|23
1604228700000|2020-11-01 11:05:00|24.16|23.8|24.18|23.82|24.18|23.82|24.16|23.8|31
1604229000000|2020-11-01 11:10:00|24.19|23.83|24.17|23.81|24.19|23.83|24.17|23.81|35
1604229300000|2020-11-01 11:15:00|24.18|23.82|24.17|23.81|24.19|23.83|24.17|23.81|18
1604229600000|2020-11-01 11:20:00|24.16|23.8|24.16|23.8|24.18|23.82|24.16|23.8|19
1604229900000|2020-11-01 11:25:00|24.17|23.81|24.11|23.75|24.17|23.81|24.11|23.75|35
1604230200000|2020-11-01 11:30:00|24.1|23.74|24.15|23.79|24.15|23.79|24.1|23.74|28
1604230500000|2020-11-01 11:35:00|24.14|23.78|24.15|23.79|24.16|23.8|24.14|23.78|28
1604230800000|2020-11-01 11:40:00|24.16|23.8|24.11|23.75|24.16|23.8|24.11|23.75|24
1604231100000|2020-11-01 11:45:00|24.1|23.74|24.05|23.69|24.11|23.75|24|23.64|82
1604231400000|2020-11-01 11:50:00|24.06|23.7|24.02|23.66|24.06|23.7|24|23.64|55
1604231700000|2020-11-01 11:55:00|24.03|23.67|24.09|23.73|24.09|23.73|24.02|23.66|39
1604232000000|2020-11-01 12:00:00|24.08|23.72|24.08|23.72|24.11|23.75|24.08|23.72|39
1604232300000|2020-11-01 12:05:00|24.07|23.71|24.05|23.69|24.08|23.72|24.04|23.68|49
1604232600000|2020-11-01 12:10:00|24.04|23.68|24.07|23.71|24.07|23.71|24.03|23.67|12
1604232900000|2020-11-01 12:15:00|24.06|23.7|24.06|23.7|24.08|23.72|24.05|23.69|85
1604233200000|2020-11-01 12:20:00|24.05|23.69|24.08|23.72|24.08|23.72|24.04|23.68|92
1604233500000|2020-11-01 12:25:00|24.07|23.71|24.09|23.73|24.1|23.74|24.07|23.71|11
1604233800000|2020-11-01 12:30:00|24.1|23.74|24.14|23.78|24.14|23.78|24.1|23.74|61
1604234100000|2020-11-01 12:35:00|24.15|23.79|24.14|23.78|24.15|23.79|24.13|23.77|6
1604234400000|2020-11-01 12:40:00|24.13|23.77|23.99|23.63|24.13|23.77|23.99|23.63|67
1604234700000|2020-11-01 12:45:00|23.98|23.62|23.88|23.52|23.98|23.62|23.85|23.49|79
1604235000000|2020-11-01 12:50:00|23.89|23.53|23.95|23.59|23.95|23.59|23.89|23.53|49
1604235300000|2020-11-01 12:55:00|23.94|23.58|24|23.64|24|23.64|23.94|23.58|33
1604235600000|2020-11-01 13:00:00|24.01|23.65|24|23.64|24.03|23.67|23.99|23.63|30
1604235900000|2020-11-01 13:05:00|24.01|23.65|24|23.64|24.04|23.68|24|23.64|40
1604236200000|2020-11-01 13:10:00|24.01|23.65|24|23.64|24.01|23.65|23.99|23.63|46
1604236500000|2020-11-01 13:15:00|23.99|23.63|23.99|23.63|24|23.64|23.99|23.63|23
1604236800000|2020-11-01 13:20:00|24|23.64|23.99|23.63|24|23.64|23.99|23.63|46
1604237100000|2020-11-01 13:25:00|24|23.64|23.98|23.62|24|23.64|23.97|23.61|33
1604237400000|2020-11-01 13:30:00|23.97|23.61|23.96|23.6|23.98|23.62|23.94|23.58|54
1604237700000|2020-11-01 13:35:00|23.95|23.59|23.96|23.6|23.99|23.63|23.95|23.59|30
1604238000000|2020-11-01 13:40:00|23.97|23.61|23.96|23.6|23.98|23.62|23.96|23.6|18
1604238300000|2020-11-01 13:45:00|23.97|23.61|23.99|23.63|23.99|23.63|23.96|23.6|21
1604238600000|2020-11-01 13:50:00|24|23.64|24.02|23.66|24.02|23.66|24|23.64|25
1604238900000|2020-11-01 13:55:00|24.03|23.67|24.02|23.66|24.03|23.67|24.01|23.65|16
1604239200000|2020-11-01 14:00:00|24.01|23.65|24.03|23.67|24.05|23.69|24.01|23.65|49
1604239500000|2020-11-01 14:05:00|24.02|23.66|24.04|23.68|24.05|23.69|24.02|23.66|71
1604239800000|2020-11-01 14:10:00|24.05|23.69|24.07|23.71|24.07|23.71|24.04|23.68|29
1604240100000|2020-11-01 14:15:00|24.06|23.7|24.05|23.69|24.07|23.71|24.05|23.69|40
1604240400000|2020-11-01 14:20:00|24.04|23.68|24.03|23.67|24.04|23.68|24.02|23.66|28
1604240700000|2020-11-01 14:25:00|24.02|23.66|24.02|23.66|24.03|23.67|24.02|23.66|15
1604241000000|2020-11-01 14:30:00|24.03|23.67|24.04|23.68|24.04|23.68|24.02|23.66|22
1604241300000|2020-11-01 14:35:00|24.03|23.67|24.04|23.68|24.04|23.68|24.03|23.67|4
1604241600000|2020-11-01 14:40:00|24.05|23.69|24.04|23.68|24.07|23.71|24.03|23.67|26
1604241900000|2020-11-01 14:45:00|24.03|23.67|24.03|23.67|24.04|23.68|24.02|23.66|11
1604242200000|2020-11-01 14:50:00|24.04|23.68|24.04|23.68|24.05|23.69|24.03|23.67|35
1604242500000|2020-11-01 14:55:00|24.05|23.69|24.06|23.7|24.06|23.7|24.03|23.67|74
1604242800000|2020-11-01 15:00:00|24.05|23.69|24.09|23.73|24.09|23.73|24.05|23.69|13
1604243100000|2020-11-01 15:05:00|24.1|23.74|24.13|23.77|24.14|23.78|24.1|23.74|16
1604243400000|2020-11-01 15:10:00|24.14|23.78|24.16|23.8|24.17|23.81|24.13|23.77|25
1604243700000|2020-11-01 15:15:00|24.15|23.79|24.15|23.79|24.17|23.81|24.14|23.78|31
1604244000000|2020-11-01 15:20:00|24.16|23.8|24.15|23.79|24.18|23.82|24.15|23.79|28
1604244300000|2020-11-01 15:25:00|24.16|23.8|24.18|23.82|24.19|23.83|24.15|23.79|11
1604244600000|2020-11-01 15:30:00|24.17|23.81|24.18|23.82|24.18|23.82|24.16|23.8|6
1604244900000|2020-11-01 15:35:00|24.17|23.81|24.15|23.79|24.18|23.82|24.15|23.79|15
1604245200000|2020-11-01 15:40:00|24.16|23.8|24.17|23.81|24.17|23.81|24.16|23.8|4
1604245500000|2020-11-01 15:45:00|24.18|23.82|24.15|23.79|24.18|23.82|24.15|23.79|12
1604245800000|2020-11-01 15:50:00|24.16|23.8|24.14|23.78|24.16|23.8|24.13|23.77|9
1604246100000|2020-11-01 15:55:00|24.15|23.79|24.14|23.78|24.15|23.79|24.13|23.77|44
1604246400000|2020-11-01 16:00:00|24.15|23.79|24.11|23.75|24.15|23.79|24.11|23.75|29
1604246700000|2020-11-01 16:05:00|24.12|23.76|24.12|23.76|24.13|23.77|24.11|23.75|17
1604247000000|2020-11-01 16:10:00|24.13|23.77|24.13|23.77|24.14|23.78|24.11|23.75|19
1604247300000|2020-11-01 16:15:00|24.12|23.76|24.13|23.77|24.13|23.77|24.1|23.74|12
1604247600000|2020-11-01 16:20:00|24.12|23.76|24.11|23.75|24.14|23.78|24.11|23.75|26
1604247900000|2020-11-01 16:25:00|24.1|23.74|24.07|23.71|24.1|23.74|24.05|23.69|20
1604248200000|2020-11-01 16:30:00|24.08|23.72|24.09|23.73|24.09|23.73|24.07|23.71|14
1604248500000|2020-11-01 16:35:00|24.08|23.72|24.08|23.72|24.09|23.73|24.06|23.7|11
1604248800000|2020-11-01 16:40:00|24.09|23.73|24.09|23.73|24.09|23.73|24.08|23.72|9
1604249100000|2020-11-01 16:45:00|24.08|23.72|24.12|23.76|24.12|23.76|24.08|23.72|15
1604249400000|2020-11-01 16:50:00|24.11|23.75|24.12|23.76|24.12|23.76|24.1|23.74|24
1604249700000|2020-11-01 16:55:00|24.11|23.75|24.12|23.76|24.12|23.76|24.1|23.74|12
1604250000000|2020-11-01 17:00:00|24.11|23.75|24.11|23.75|24.12|23.76|24.1|23.74|11
1604250300000|2020-11-01 17:05:00|24.1|23.74|24.1|23.74|24.11|23.75|24.1|23.74|3
1604250600000|2020-11-01 17:10:00|24.09|23.73|24.08|23.72|24.1|23.74|24.07|23.71|24
1604250900000|2020-11-01 17:15:00|24.09|23.73|24.12|23.76|24.12|23.76|24.09|23.73|16
1604251200000|2020-11-01 17:20:00|24.13|23.77|24.13|23.77|24.13|23.77|24.12|23.76|31
1604251500000|2020-11-01 17:25:00|24.12|23.76|24.12|23.76|24.13|23.77|24.12|23.76|33
1604251800000|2020-11-01 17:30:00|24.13|23.77|24.15|23.79|24.15|23.79|24.12|23.76|27
1604252100000|2020-11-01 17:35:00|24.14|23.78|24.14|23.78|24.15|23.79|24.14|23.78|7
1604252400000|2020-11-01 17:40:00|24.15|23.79|24.15|23.79|24.15|23.79|24.14|23.78|3
1604252700000|2020-11-01 17:45:00|24.16|23.8|24.17|23.81|24.17|23.81|24.16|23.8|6
1604253000000|2020-11-01 17:50:00|24.16|23.8|24.15|23.79|24.16|23.8|24.14|23.78|28
1604253300000|2020-11-01 17:55:00|24.14|23.78|24.12|23.76|24.14|23.78|24.11|23.75|9
1604253600000|2020-11-01 18:00:00|24.13|23.77|24.13|23.77|24.13|23.77|24.12|23.76|15
1604253900000|2020-11-01 18:05:00|24.12|23.76|24.11|23.75|24.12|23.76|24.1|23.74|8
1604254200000|2020-11-01 18:10:00|24.12|23.76|24.09|23.73|24.12|23.76|24.09|23.73|16
1604254500000|2020-11-01 18:15:00|24.08|23.72|24.09|23.73|24.09|23.73|24.08|23.72|4
1604254800000|2020-11-01 18:20:00|24.08|23.72|24.07|23.71|24.08|23.72|24.05|23.69|48
1604255100000|2020-11-01 18:25:00|24.08|23.72|24.1|23.74|24.1|23.74|24.08|23.72|7
1604255400000|2020-11-01 18:30:00|24.11|23.75|24.09|23.73|24.11|23.75|24.08|23.72|29
1604255700000|2020-11-01 18:35:00|24.1|23.74|24.12|23.76|24.12|23.76|24.1|23.74|19
1604256000000|2020-11-01 18:40:00|24.11|23.75|24.12|23.76|24.14|23.78|24.11|23.75|24
1604256300000|2020-11-01 18:45:00|24.11|23.75|24.1|23.74|24.11|23.75|24.1|23.74|2
1604256600000|2020-11-01 18:50:00|24.09|23.73|24.11|23.75|24.11|23.75|24.09|23.73|11
1604256900000|2020-11-01 18:55:00|24.1|23.74|24.08|23.72|24.11|23.75|24.08|23.72|11
1604257500000|2020-11-01 19:05:00|24.09|23.73|24.09|23.73|24.09|23.73|24.08|23.72|7
1604257800000|2020-11-01 19:10:00|24.1|23.74|24.14|23.78|24.14|23.78|24.1|23.74|39
1604258100000|2020-11-01 19:15:00|24.13|23.77|24.14|23.78|24.14|23.78|24.13|23.77|2
1604258400000|2020-11-01 19:20:00|24.13|23.77|24.13|23.77|24.13|23.77|24.12|23.76|3
1604258700000|2020-11-01 19:25:00|24.14|23.78|24.15|23.79|24.15|23.79|24.13|23.77|6
1604259000000|2020-11-01 19:30:00|24.14|23.78|24.14|23.78|24.14|23.78|24.13|23.77|7
1604259600000|2020-11-01 19:40:00|24.13|23.77|24.14|23.78|24.14|23.78|24.13|23.77|2
1604260500000|2020-11-01 19:55:00|24.13|23.77|24.14|23.78|24.14|23.78|24.13|23.77|16
1604260800000|2020-11-01 20:00:00|24.15|23.79|24.18|23.82|24.2|23.84|24.15|23.79|18
1604261100000|2020-11-01 20:05:00|24.19|23.83|24.21|23.85|24.21|23.85|24.19|23.83|3
1604261400000|2020-11-01 20:10:00|24.22|23.86|24.21|23.85|24.23|23.87|24.2|23.84|12
1604261700000|2020-11-01 20:15:00|24.22|23.86|24.22|23.86|24.22|23.86|24.19|23.83|33
1604262000000|2020-11-01 20:20:00|24.21|23.85|24.21|23.85|24.23|23.87|24.21|23.85|33
1604262300000|2020-11-01 20:25:00|24.22|23.86|24.22|23.86|24.22|23.86|24.21|23.85|21
1604262600000|2020-11-01 20:30:00|24.21|23.85|24.21|23.85|24.22|23.86|24.21|23.85|9
1604263500000|2020-11-01 20:45:00|24.22|23.86|24.18|23.82|24.25|23.89|24.17|23.81|69
1604263800000|2020-11-01 20:50:00|24.19|23.83|24.18|23.82|24.2|23.84|24.17|23.81|18
1604264100000|2020-11-01 20:55:00|24.19|23.83|24.18|23.82|24.2|23.84|24.18|23.82|10
1604264400000|2020-11-01 21:00:00|24.19|23.83|24.22|23.86|24.23|23.87|24.18|23.82|40
1604264700000|2020-11-01 21:05:00|24.23|23.87|24.25|23.89|24.25|23.89|24.22|23.86|11
1604265000000|2020-11-01 21:10:00|24.26|23.9|24.26|23.9|24.27|23.91|24.25|23.89|11
1604265300000|2020-11-01 21:15:00|24.27|23.91|24.31|23.95|24.31|23.95|24.26|23.9|53
1604265600000|2020-11-01 21:20:00|24.3|23.94|24.31|23.95|24.31|23.95|24.3|23.94|24
1604265900000|2020-11-01 21:25:00|24.32|23.96|24.28|23.92|24.32|23.96|24.26|23.9|33
1604266200000|2020-11-01 21:30:00|24.29|23.93|24.26|23.9|24.29|23.93|24.26|23.9|10
1604266500000|2020-11-01 21:35:00|24.25|23.89|24.25|23.89|24.26|23.9|24.21|23.85|51
1604266800000|2020-11-01 21:40:00|24.24|23.88|24.29|23.93|24.29|23.93|24.24|23.88|26
1604267100000|2020-11-01 21:45:00|24.3|23.94|24.26|23.9|24.3|23.94|24.26|23.9|37
1604267400000|2020-11-01 21:50:00|24.27|23.91|24.28|23.92|24.29|23.93|24.26|23.9|26
1604267700000|2020-11-01 21:55:00|24.27|23.91|24.29|23.93|24.29|23.93|24.27|23.91|11
1604268000000|2020-11-01 22:00:00|24.3|23.94|24.3|23.94|24.32|23.96|24.29|23.93|23
1604268300000|2020-11-01 22:05:00|24.29|23.93|24.27|23.91|24.3|23.94|24.27|23.91|25
1604268600000|2020-11-01 22:10:00|24.28|23.92|24.3|23.94|24.3|23.94|24.27|23.91|21
1604268900000|2020-11-01 22:15:00|24.29|23.93|24.3|23.94|24.3|23.94|24.29|23.93|22
1604269200000|2020-11-01 22:20:00|24.31|23.95|24.31|23.95|24.31|23.95|24.3|23.94|35
1604269500000|2020-11-01 22:25:00|24.3|23.94|24.3|23.94|24.31|23.95|24.3|23.94|3
1604269800000|2020-11-01 22:30:00|24.29|23.93|24.29|23.93|24.29|23.93|24.28|23.92|5
1604270100000|2020-11-01 22:35:00|24.28|23.92|24.24|23.88|24.28|23.92|24.24|23.88|21
1604270400000|2020-11-01 22:40:00|24.23|23.87|24.21|23.85|24.24|23.88|24.2|23.84|39
1604270700000|2020-11-01 22:45:00|24.2|23.84|24.17|23.81|24.21|23.85|24.13|23.77|36
1604271000000|2020-11-01 22:50:00|24.18|23.82|24.17|23.81|24.18|23.82|24.17|23.81|28
1604271300000|2020-11-01 22:55:00|24.18|23.82|24.18|23.82|24.19|23.83|24.17|23.81|17
1604271600000|2020-11-01 23:00:00|24.19|23.83|24.09|23.73|24.19|23.83|24.08|23.72|103
1604271900000|2020-11-01 23:05:00|24.08|23.72|24.16|23.8|24.18|23.82|24.07|23.71|59
1604272200000|2020-11-01 23:10:00|24.15|23.79|24.17|23.81|24.18|23.82|24.14|23.78|57
1604272500000|2020-11-01 23:15:00|24.18|23.82|24.16|23.8|24.18|23.82|24.14|23.78|49
1604272800000|2020-11-01 23:20:00|24.17|23.81|24.15|23.79|24.17|23.81|24.14|23.78|39
1604273100000|2020-11-01 23:25:00|24.16|23.8|24.15|23.79|24.16|23.8|24.14|23.78|30
1604273400000|2020-11-01 23:30:00|24.14|23.78|24.16|23.8|24.16|23.8|24.14|23.78|15
1604273700000|2020-11-01 23:35:00|24.15|23.79|24.15|23.79|24.16|23.8|24.13|23.77|35
1604274000000|2020-11-01 23:40:00|24.16|23.8|24.18|23.82|24.18|23.82|24.15|23.79|19
1604274300000|2020-11-01 23:45:00|24.19|23.83|24.15|23.79|24.19|23.83|24.14|23.78|51
1604274600000|2020-11-01 23:50:00|24.14|23.78|24.17|23.81|24.17|23.81|24.14|23.78|22
1604274900000|2020-11-01 23:55:00|24.18|23.82|24.19|23.83|24.19|23.83|24.16|23.8|50
1604275200000|2020-11-02 00:00:00|24.18|23.82|24.32|23.96|24.33|23.97|24.18|23.82|45
1604275500000|2020-11-02 00:05:00|24.33|23.97|24.33|23.97|24.36|24|24.31|23.95|47
1604275800000|2020-11-02 00:10:00|24.34|23.98|24.35|23.99|24.35|23.99|24.33|23.97|22
1604276100000|2020-11-02 00:15:00|24.34|23.98|24.36|24|24.38|24.02|24.34|23.98|37
1604276400000|2020-11-02 00:20:00|24.35|23.99|24.42|24.06|24.46|24.1|24.32|23.96|75
1604276700000|2020-11-02 00:25:00|24.43|24.07|24.4|24.04|24.45|24.09|24.38|24.02|74
1604277000000|2020-11-02 00:30:00|24.41|24.05|24.42|24.06|24.44|24.08|24.4|24.04|47
1604277300000|2020-11-02 00:35:00|24.41|24.05|24.43|24.07|24.44|24.08|24.39|24.03|41
1604277600000|2020-11-02 00:40:00|24.44|24.08|24.49|24.13|24.51|24.15|24.43|24.07|76
1604277900000|2020-11-02 00:45:00|24.5|24.14|24.5|24.14|24.51|24.15|24.43|24.07|37
1604278200000|2020-11-02 00:50:00|24.49|24.13|24.48|24.12|24.5|24.14|24.46|24.1|44
1604278500000|2020-11-02 00:55:00|24.47|24.11|24.46|24.1|24.48|24.12|24.45|24.09|22
1604278800000|2020-11-02 01:00:00|24.47|24.11|24.37|24.01|24.49|24.13|24.37|24.01|67
1604279100000|2020-11-02 01:05:00|24.38|24.02|24.41|24.05|24.42|24.06|24.38|24.02|44
1604279400000|2020-11-02 01:10:00|24.42|24.06|24.44|24.08|24.45|24.09|24.41|24.05|35
1604279700000|2020-11-02 01:15:00|24.45|24.09|24.44|24.08|24.46|24.1|24.44|24.08|26
1604280000000|2020-11-02 01:20:00|24.45|24.09|24.42|24.06|24.45|24.09|24.4|24.04|34
1604280300000|2020-11-02 01:25:00|24.43|24.07|24.45|24.09|24.45|24.09|24.42|24.06|41
1604280600000|2020-11-02 01:30:00|24.46|24.1|24.47|24.11|24.48|24.12|24.45|24.09|30
1604280900000|2020-11-02 01:35:00|24.48|24.12|24.56|24.2|24.56|24.2|24.47|24.11|40
1604281200000|2020-11-02 01:40:00|24.57|24.21|24.61|24.25|24.66|24.3|24.56|24.2|34
1604281500000|2020-11-02 01:45:00|24.62|24.26|24.55|24.19|24.66|24.3|24.54|24.18|48
1604281800000|2020-11-02 01:50:00|24.54|24.18|24.53|24.17|24.55|24.19|24.53|24.17|16
1604282100000|2020-11-02 01:55:00|24.54|24.18|24.57|24.21|24.59|24.23|24.53|24.17|30
1604282400000|2020-11-02 02:00:00|24.58|24.22|24.54|24.18|24.63|24.27|24.53|24.17|37
1604282700000|2020-11-02 02:05:00|24.55|24.19|24.46|24.1|24.55|24.19|24.46|24.1|59
1604283000000|2020-11-02 02:10:00|24.47|24.11|24.39|24.03|24.49|24.13|24.36|24|82
1604283300000|2020-11-02 02:15:00|24.4|24.04|24.37|24.01|24.45|24.09|24.36|24|42
1604283600000|2020-11-02 02:20:00|24.36|24|24.32|23.96|24.36|24|24.32|23.96|55
1604283900000|2020-11-02 02:25:00|24.33|23.97|24.36|24|24.4|24.04|24.33|23.97|50
1604284200000|2020-11-02 02:30:00|24.37|24.01|24.37|24.01|24.38|24.02|24.34|23.98|39
1604284500000|2020-11-02 02:35:00|24.36|24|24.38|24.02|24.39|24.03|24.35|23.99|37
1604284800000|2020-11-02 02:40:00|24.37|24.01|24.38|24.02|24.38|24.02|24.36|24|12
1604285100000|2020-11-02 02:45:00|24.37|24.01|24.38|24.02|24.39|24.03|24.37|24.01|18
1604285400000|2020-11-02 02:50:00|24.39|24.03|24.38|24.02|24.39|24.03|24.36|24|32
1604285700000|2020-11-02 02:55:00|24.37|24.01|24.38|24.02|24.38|24.02|24.35|23.99|22
1604286000000|2020-11-02 03:00:00|24.37|24.01|24.35|23.99|24.39|24.03|24.35|23.99|37
1604286300000|2020-11-02 03:05:00|24.34|23.98|24.32|23.96|24.35|23.99|24.31|23.95|42
1604286600000|2020-11-02 03:10:00|24.31|23.95|24.27|23.91|24.32|23.96|24.26|23.9|27
1604286900000|2020-11-02 03:15:00|24.28|23.92|24.24|23.88|24.29|23.93|24.21|23.85|41
1604287200000|2020-11-02 03:20:00|24.25|23.89|24.26|23.9|24.26|23.9|24.22|23.86|38
1604287500000|2020-11-02 03:25:00|24.27|23.91|24.25|23.89|24.27|23.91|24.24|23.88|21
1604287800000|2020-11-02 03:30:00|24.24|23.88|24.22|23.86|24.24|23.88|24.19|23.83|67
1604288100000|2020-11-02 03:35:00|24.23|23.87|24.2|23.84|24.23|23.87|24.19|23.83|52
1604288400000|2020-11-02 03:40:00|24.21|23.85|24.22|23.86|24.22|23.86|24.16|23.8|66
1604288700000|2020-11-02 03:45:00|24.21|23.85|24.23|23.87|24.24|23.88|24.2|23.84|55
1604289000000|2020-11-02 03:50:00|24.24|23.88|24.28|23.92|24.28|23.92|24.24|23.88|51
1604289300000|2020-11-02 03:55:00|24.27|23.91|24.24|23.88|24.28|23.92|24.24|23.88|46
1604289600000|2020-11-02 04:00:00|24.23|23.87|24.25|23.89|24.26|23.9|24.22|23.86|15
1604289900000|2020-11-02 04:05:00|24.24|23.88|24.29|23.93|24.29|23.93|24.24|23.88|32
1604290200000|2020-11-02 04:10:00|24.28|23.92|24.3|23.94|24.3|23.94|24.28|23.92|27
1604290500000|2020-11-02 04:15:00|24.29|23.93|24.29|23.93|24.3|23.94|24.28|23.92|37
1604290800000|2020-11-02 04:20:00|24.28|23.92|24.25|23.89|24.29|23.93|24.25|23.89|38
1604291100000|2020-11-02 04:25:00|24.26|23.9|24.23|23.87|24.26|23.9|24.22|23.86|34
1604291400000|2020-11-02 04:30:00|24.24|23.88|24.18|23.82|24.24|23.88|24.18|23.82|69
1604291700000|2020-11-02 04:35:00|24.17|23.81|24.16|23.8|24.19|23.83|24.15|23.79|78
1604292000000|2020-11-02 04:40:00|24.17|23.81|24.14|23.78|24.17|23.81|24.14|23.78|42
1604292300000|2020-11-02 04:45:00|24.15|23.79|24.2|23.84|24.22|23.86|24.14|23.78|70
1604292600000|2020-11-02 04:50:00|24.21|23.85|24.22|23.86|24.23|23.87|24.2|23.84|54
1604292900000|2020-11-02 04:55:00|24.21|23.85|24.26|23.9|24.27|23.91|24.21|23.85|79
1604293200000|2020-11-02 05:00:00|24.25|23.89|24.22|23.86|24.25|23.89|24.17|23.81|62
1604293500000|2020-11-02 05:05:00|24.21|23.85|24.21|23.85|24.23|23.87|24.2|23.84|33
1604293800000|2020-11-02 05:10:00|24.22|23.86|24.19|23.83|24.22|23.86|24.19|23.83|30
1604294100000|2020-11-02 05:15:00|24.18|23.82|24.18|23.82|24.19|23.83|24.17|23.81|31
1604294400000|2020-11-02 05:20:00|24.19|23.83|24.23|23.87|24.23|23.87|24.17|23.81|46
1604294700000|2020-11-02 05:25:00|24.24|23.88|24.25|23.89|24.26|23.9|24.23|23.87|34
1604295000000|2020-11-02 05:30:00|24.26|23.9|24.26|23.9|24.28|23.92|24.23|23.87|47
1604295300000|2020-11-02 05:35:00|24.27|23.91|24.27|23.91|24.28|23.92|24.24|23.88|61
1604295600000|2020-11-02 05:40:00|24.28|23.92|24.26|23.9|24.28|23.92|24.25|23.89|35
1604295900000|2020-11-02 05:45:00|24.27|23.91|24.28|23.92|24.28|23.92|24.26|23.9|62
1604296200000|2020-11-02 05:50:00|24.27|23.91|24.27|23.91|24.28|23.92|24.26|23.9|21
1604296500000|2020-11-02 05:55:00|24.26|23.9|24.24|23.88|24.27|23.91|24.24|23.88|49
1604296800000|2020-11-02 06:00:00|24.23|23.87|24.26|23.9|24.26|23.9|24.22|23.86|36
1604297100000|2020-11-02 06:05:00|24.25|23.89|24.26|23.9|24.27|23.91|24.25|23.89|4
1604297400000|2020-11-02 06:10:00|24.27|23.91|24.28|23.92|24.28|23.92|24.26|23.9|18
1604297700000|2020-11-02 06:15:00|24.29|23.93|24.29|23.93|24.29|23.93|24.28|23.92|3
1604298000000|2020-11-02 06:20:00|24.3|23.94|24.29|23.93|24.3|23.94|24.29|23.93|10
1604298600000|2020-11-02 06:30:00|24.3|23.94|24.29|23.93|24.3|23.94|24.29|23.93|4
1604298900000|2020-11-02 06:35:00|24.3|23.94|24.3|23.94|24.31|23.95|24.29|23.93|25
1604299200000|2020-11-02 06:40:00|24.31|23.95|24.29|23.93|24.31|23.95|24.29|23.93|31
1604299500000|2020-11-02 06:45:00|24.3|23.94|24.3|23.94|24.31|23.95|24.29|23.93|11
1604299800000|2020-11-02 06:50:00|24.29|23.93|24.28|23.92|24.29|23.93|24.28|23.92|18
1604300100000|2020-11-02 06:55:00|24.29|23.93|24.29|23.93|24.29|23.93|24.27|23.91|25
1604300400000|2020-11-02 07:00:00|24.28|23.92|24.28|23.92|24.29|23.93|24.26|23.9|41
1604300700000|2020-11-02 07:05:00|24.29|23.93|24.3|23.94|24.3|23.94|24.27|23.91|24
1604301000000|2020-11-02 07:10:00|24.29|23.93|24.32|23.96|24.32|23.96|24.29|23.93|18
1604301300000|2020-11-02 07:15:00|24.31|23.95|24.35|23.99|24.35|23.99|24.31|23.95|29
1604301600000|2020-11-02 07:20:00|24.34|23.98|24.35|23.99|24.36|24|24.34|23.98|14
1604301900000|2020-11-02 07:25:00|24.36|24|24.37|24.01|24.38|24.02|24.35|23.99|30
1604302200000|2020-11-02 07:30:00|24.38|24.02|24.36|24|24.38|24.02|24.35|23.99|57
1604302500000|2020-11-02 07:35:00|24.35|23.99|24.35|23.99|24.35|23.99|24.35|23.99|1
1604302800000|2020-11-02 07:40:00|24.34|23.98|24.33|23.97|24.35|23.99|24.33|23.97|18
1604303100000|2020-11-02 07:45:00|24.34|23.98|24.34|23.98|24.34|23.98|24.33|23.97|7
1604303400000|2020-11-02 07:50:00|24.35|23.99|24.34|23.98|24.35|23.99|24.33|23.97|14
1604303700000|2020-11-02 07:55:00|24.33|23.97|24.34|23.98|24.35|23.99|24.33|23.97|16
1604304000000|2020-11-02 08:00:00|24.35|23.99|24.33|23.97|24.35|23.99|24.31|23.95|49
1604304300000|2020-11-02 08:05:00|24.32|23.96|24.33|23.97|24.33|23.97|24.32|23.96|24
1604304600000|2020-11-02 08:10:00|24.34|23.98|24.32|23.96|24.34|23.98|24.31|23.95|49
1604304900000|2020-11-02 08:15:00|24.31|23.95|24.28|23.92|24.32|23.96|24.28|23.92|48
1604305200000|2020-11-02 08:20:00|24.29|23.93|24.28|23.92|24.3|23.94|24.28|23.92|66
1604305500000|2020-11-02 08:25:00|24.29|23.93|24.09|23.73|24.29|23.93|24.07|23.71|172
1604305800000|2020-11-02 08:30:00|24.08|23.72|24.08|23.72|24.14|23.78|24.07|23.71|126
1604306100000|2020-11-02 08:35:00|24.07|23.71|23.95|23.59|24.08|23.72|23.93|23.57|240
1604306400000|2020-11-02 08:40:00|23.94|23.58|23.98|23.62|23.99|23.63|23.9|23.54|163
1604306700000|2020-11-02 08:45:00|23.97|23.61|23.86|23.5|23.98|23.62|23.84|23.48|155
1604307000000|2020-11-02 08:50:00|23.85|23.49|23.92|23.56|23.93|23.57|23.84|23.48|109
1604307300000|2020-11-02 08:55:00|23.91|23.55|23.79|23.43|23.92|23.56|23.77|23.41|162
1604307600000|2020-11-02 09:00:00|23.78|23.42|23.78|23.42|23.87|23.51|23.74|23.38|115
1604307900000|2020-11-02 09:05:00|23.77|23.41|23.87|23.51|23.87|23.51|23.77|23.41|49
1604308200000|2020-11-02 09:10:00|23.86|23.5|23.87|23.51|23.88|23.52|23.84|23.48|34
1604308500000|2020-11-02 09:15:00|23.86|23.5|23.86|23.5|23.87|23.51|23.83|23.47|35
1604308800000|2020-11-02 09:20:00|23.85|23.49|23.84|23.48|23.86|23.5|23.83|23.47|50
1604309100000|2020-11-02 09:25:00|23.85|23.49|23.87|23.51|23.89|23.53|23.84|23.48|43
1604309400000|2020-11-02 09:30:00|23.88|23.52|23.91|23.55|23.92|23.56|23.88|23.52|22
1604309700000|2020-11-02 09:35:00|23.9|23.54|23.95|23.59|23.95|23.59|23.9|23.54|22
1604310000000|2020-11-02 09:40:00|23.94|23.58|23.95|23.59|23.96|23.6|23.93|23.57|24
1604310300000|2020-11-02 09:45:00|23.94|23.58|23.95|23.59|23.95|23.59|23.91|23.55|34
1604310600000|2020-11-02 09:50:00|23.97|23.61|23.93|23.57|23.97|23.61|23.93|23.57|31
1604310900000|2020-11-02 09:55:00|23.94|23.58|23.95|23.59|23.97|23.61|23.91|23.55|47
1604311200000|2020-11-02 10:00:00|23.94|23.58|23.91|23.55|23.95|23.59|23.89|23.53|40
1604311500000|2020-11-02 10:05:00|23.92|23.56|23.94|23.58|23.97|23.61|23.91|23.55|36
1604311800000|2020-11-02 10:10:00|23.95|23.59|23.9|23.54|23.96|23.6|23.9|23.54|38
1604312100000|2020-11-02 10:15:00|23.89|23.53|23.89|23.53|23.91|23.55|23.86|23.5|74
1604312400000|2020-11-02 10:20:00|23.9|23.54|23.89|23.53|23.93|23.57|23.89|23.53|40
1604312700000|2020-11-02 10:25:00|23.88|23.52|23.9|23.54|23.93|23.57|23.86|23.5|35
1604313000000|2020-11-02 10:30:00|23.89|23.53|23.93|23.57|23.93|23.57|23.87|23.51|44
1604313300000|2020-11-02 10:35:00|23.94|23.58|23.89|23.53|23.94|23.58|23.88|23.52|55
1604313600000|2020-11-02 10:40:00|23.88|23.52|23.87|23.51|23.88|23.52|23.84|23.48|34
1604313900000|2020-11-02 10:45:00|23.88|23.52|23.88|23.52|23.89|23.53|23.85|23.49|45
1604314200000|2020-11-02 10:50:00|23.89|23.53|23.9|23.54|23.94|23.58|23.88|23.52|27
1604314500000|2020-11-02 10:55:00|23.91|23.55|23.78|23.42|23.92|23.56|23.77|23.41|98
1604314800000|2020-11-02 11:00:00|23.79|23.43|23.77|23.41|23.79|23.43|23.67|23.31|91
1604315100000|2020-11-02 11:05:00|23.78|23.42|23.84|23.48|23.85|23.49|23.77|23.41|74
1604315400000|2020-11-02 11:10:00|23.83|23.47|23.79|23.43|23.84|23.48|23.78|23.42|89
1604315700000|2020-11-02 11:15:00|23.8|23.44|23.82|23.46|23.82|23.46|23.78|23.42|63
1604316000000|2020-11-02 11:20:00|23.81|23.45|23.73|23.37|23.82|23.46|23.73|23.37|73
1604316300000|2020-11-02 11:25:00|23.74|23.38|23.77|23.41|23.77|23.41|23.69|23.33|101
1604316600000|2020-11-02 11:30:00|23.76|23.4|23.85|23.49|23.86|23.5|23.76|23.4|49
1604316900000|2020-11-02 11:35:00|23.84|23.48|23.85|23.49|23.86|23.5|23.81|23.45|24
1604317200000|2020-11-02 11:40:00|23.84|23.48|23.78|23.42|23.85|23.49|23.78|23.42|35
1604317500000|2020-11-02 11:45:00|23.79|23.43|23.85|23.49|23.87|23.51|23.78|23.42|37
1604317800000|2020-11-02 11:50:00|23.86|23.5|23.84|23.48|23.86|23.5|23.83|23.47|25
1604318100000|2020-11-02 11:55:00|23.83|23.47|23.81|23.45|23.84|23.48|23.79|23.43|59
1604318400000|2020-11-02 12:00:00|23.8|23.44|23.78|23.42|23.8|23.44|23.73|23.37|92
1604318700000|2020-11-02 12:05:00|23.79|23.43|23.73|23.37|23.79|23.43|23.72|23.36|93
1604319000000|2020-11-02 12:10:00|23.72|23.36|23.71|23.35|23.74|23.38|23.67|23.31|78
1604319300000|2020-11-02 12:15:00|23.72|23.36|23.78|23.42|23.79|23.43|23.7|23.34|58
1604319600000|2020-11-02 12:20:00|23.77|23.41|23.75|23.39|23.79|23.43|23.75|23.39|60
1604319900000|2020-11-02 12:25:00|23.76|23.4|23.81|23.45|23.81|23.45|23.75|23.39|63
1604320200000|2020-11-02 12:30:00|23.79|23.43|23.76|23.4|23.82|23.46|23.75|23.39|59
1604320500000|2020-11-02 12:35:00|23.75|23.39|23.64|23.28|23.76|23.4|23.62|23.26|114
1604320800000|2020-11-02 12:40:00|23.63|23.27|23.61|23.25|23.64|23.28|23.55|23.19|197
1604321100000|2020-11-02 12:45:00|23.6|23.24|23.63|23.27|23.63|23.27|23.49|23.13|141
1604321400000|2020-11-02 12:50:00|23.64|23.28|23.64|23.28|23.65|23.29|23.61|23.25|56
1604321700000|2020-11-02 12:55:00|23.65|23.29|23.65|23.29|23.7|23.34|23.64|23.28|51
1604322000000|2020-11-02 13:00:00|23.66|23.3|23.69|23.33|23.69|23.33|23.62|23.26|44
1604322300000|2020-11-02 13:05:00|23.7|23.34|23.75|23.39|23.75|23.39|23.69|23.33|27
1604322600000|2020-11-02 13:10:00|23.74|23.38|23.71|23.35|23.74|23.38|23.7|23.34|49
1604322900000|2020-11-02 13:15:00|23.7|23.34|23.72|23.36|23.72|23.36|23.68|23.32|53
1604323200000|2020-11-02 13:20:00|23.71|23.35|23.73|23.37|23.73|23.37|23.7|23.34|29
1604323500000|2020-11-02 13:25:00|23.72|23.36|23.74|23.38|23.76|23.4|23.72|23.36|41
1604323800000|2020-11-02 13:30:00|23.75|23.39|23.75|23.39|23.76|23.4|23.73|23.37|47
1604324100000|2020-11-02 13:35:00|23.76|23.4|23.76|23.4|23.77|23.41|23.74|23.38|31
1604324400000|2020-11-02 13:40:00|23.75|23.39|23.76|23.4|23.77|23.41|23.75|23.39|18
1604324700000|2020-11-02 13:45:00|23.75|23.39|23.75|23.39|23.77|23.41|23.74|23.38|39
1604325000000|2020-11-02 13:50:00|23.76|23.4|23.76|23.4|23.78|23.42|23.74|23.38|59
1604325300000|2020-11-02 13:55:00|23.77|23.41|23.71|23.35|23.77|23.41|23.7|23.34|65
1604325600000|2020-11-02 14:00:00|23.7|23.34|23.68|23.32|23.7|23.34|23.65|23.29|43
1604325900000|2020-11-02 14:05:00|23.67|23.31|23.6|23.24|23.69|23.33|23.58|23.22|111
1604326200000|2020-11-02 14:10:00|23.59|23.23|23.55|23.19|23.6|23.24|23.54|23.18|52
1604326500000|2020-11-02 14:15:00|23.54|23.18|23.57|23.21|23.59|23.23|23.54|23.18|42
1604326800000|2020-11-02 14:20:00|23.58|23.22|23.64|23.28|23.64|23.28|23.57|23.21|45
1604327100000|2020-11-02 14:25:00|23.65|23.29|23.65|23.29|23.65|23.29|23.63|23.27|21
1604327400000|2020-11-02 14:30:00|23.66|23.3|23.69|23.33|23.7|23.34|23.64|23.28|64
1604327700000|2020-11-02 14:35:00|23.68|23.32|23.75|23.39|23.75|23.39|23.68|23.32|60
1604328000000|2020-11-02 14:40:00|23.74|23.38|23.74|23.38|23.76|23.4|23.73|23.37|67
1604328300000|2020-11-02 14:45:00|23.73|23.37|23.76|23.4|23.77|23.41|23.73|23.37|60
1604328600000|2020-11-02 14:50:00|23.74|23.38|23.76|23.4|23.77|23.41|23.74|23.38|25
1604328900000|2020-11-02 14:55:00|23.75|23.39|23.75|23.39|23.77|23.41|23.74|23.38|25
1604329200000|2020-11-02 15:00:00|23.76|23.4|23.74|23.38|23.77|23.41|23.74|23.38|32
1604329500000|2020-11-02 15:05:00|23.73|23.37|23.71|23.35|23.74|23.38|23.68|23.32|51
1604329800000|2020-11-02 15:10:00|23.72|23.36|23.75|23.39|23.75|23.39|23.72|23.36|28
1604330100000|2020-11-02 15:15:00|23.76|23.4|23.76|23.4|23.77|23.41|23.75|23.39|23
1604330400000|2020-11-02 15:20:00|23.75|23.39|23.75|23.39|23.76|23.4|23.73|23.37|57
1604330700000|2020-11-02 15:25:00|23.74|23.38|23.77|23.41|23.77|23.41|23.73|23.37|14
1604331000000|2020-11-02 15:30:00|23.76|23.4|23.8|23.44|23.8|23.44|23.74|23.38|24
1604331300000|2020-11-02 15:35:00|23.79|23.43|23.8|23.44|23.81|23.45|23.79|23.43|32
1604331600000|2020-11-02 15:40:00|23.79|23.43|23.77|23.41|23.79|23.43|23.76|23.4|35
1604331900000|2020-11-02 15:45:00|23.76|23.4|23.73|23.37|23.76|23.4|23.71|23.35|42
1604332200000|2020-11-02 15:50:00|23.72|23.36|23.73|23.37|23.74|23.38|23.71|23.35|34
1604332500000|2020-11-02 15:55:00|23.74|23.38|23.7|23.34|23.75|23.39|23.69|23.33|40
1604332800000|2020-11-02 16:00:00|23.69|23.33|23.7|23.34|23.72|23.36|23.68|23.32|42
1604333100000|2020-11-02 16:05:00|23.71|23.35|23.7|23.34|23.72|23.36|23.68|23.32|74
1604333400000|2020-11-02 16:10:00|23.71|23.35|23.7|23.34|23.71|23.35|23.68|23.32|46
1604333700000|2020-11-02 16:15:00|23.71|23.35|23.71|23.35|23.73|23.37|23.69|23.33|47
1604334000000|2020-11-02 16:20:00|23.72|23.36|23.71|23.35|23.72|23.36|23.69|23.33|28
1604334300000|2020-11-02 16:25:00|23.7|23.34|23.69|23.33|23.71|23.35|23.68|23.32|20
1604334600000|2020-11-02 16:30:00|23.68|23.32|23.67|23.31|23.7|23.34|23.67|23.31|18
1604334900000|2020-11-02 16:35:00|23.66|23.3|23.64|23.28|23.66|23.3|23.63|23.27|15
1604335200000|2020-11-02 16:40:00|23.65|23.29|23.65|23.29|23.66|23.3|23.64|23.28|13
1604335500000|2020-11-02 16:45:00|23.64|23.28|23.68|23.32|23.68|23.32|23.64|23.28|35
1604335800000|2020-11-02 16:50:00|23.69|23.33|23.69|23.33|23.69|23.33|23.67|23.31|45
1604336100000|2020-11-02 16:55:00|23.68|23.32|23.72|23.36|23.72|23.36|23.68|23.32|27
1604336400000|2020-11-02 17:00:00|23.71|23.35|23.71|23.35|23.72|23.36|23.7|23.34|5
1604336700000|2020-11-02 17:05:00|23.72|23.36|23.71|23.35|23.72|23.36|23.71|23.35|4
1604337000000|2020-11-02 17:10:00|23.7|23.34|23.71|23.35|23.72|23.36|23.7|23.34|12
1604337300000|2020-11-02 17:15:00|23.72|23.36|23.74|23.38|23.74|23.38|23.72|23.36|27
1604337600000|2020-11-02 17:20:00|23.73|23.37|23.74|23.38|23.74|23.38|23.73|23.37|10
1604337900000|2020-11-02 17:25:00|23.75|23.39|23.75|23.39|23.75|23.39|23.74|23.38|15
1604338200000|2020-11-02 17:30:00|23.74|23.38|23.71|23.35|23.75|23.39|23.71|23.35|32
1604338500000|2020-11-02 17:35:00|23.7|23.34|23.7|23.34|23.71|23.35|23.69|23.33|37
1604338800000|2020-11-02 17:40:00|23.69|23.33|23.68|23.32|23.7|23.34|23.68|23.32|42
1604339100000|2020-11-02 17:45:00|23.67|23.31|23.67|23.31|23.68|23.32|23.67|23.31|7
1604339400000|2020-11-02 17:50:00|23.68|23.32|23.71|23.35|23.72|23.36|23.68|23.32|24
1604339700000|2020-11-02 17:55:00|23.7|23.34|23.7|23.34|23.71|23.35|23.68|23.32|47
1604340000000|2020-11-02 18:00:00|23.69|23.33|23.68|23.32|23.7|23.34|23.67|23.31|30
1604340300000|2020-11-02 18:05:00|23.69|23.33|23.69|23.33|23.71|23.35|23.68|23.32|61
1604340600000|2020-11-02 18:10:00|23.7|23.34|23.71|23.35|23.72|23.36|23.69|23.33|26
1604340900000|2020-11-02 18:15:00|23.7|23.34|23.68|23.32|23.71|23.35|23.67|23.31|33
1604341200000|2020-11-02 18:20:00|23.67|23.31|23.65|23.29|23.68|23.32|23.64|23.28|43
1604341500000|2020-11-02 18:25:00|23.66|23.3|23.65|23.29|23.66|23.3|23.65|23.29|8
1604341800000|2020-11-02 18:30:00|23.64|23.28|23.65|23.29|23.65|23.29|23.63|23.27|20
1604342100000|2020-11-02 18:35:00|23.64|23.28|23.61|23.25|23.65|23.29|23.61|23.25|42
1604342400000|2020-11-02 18:40:00|23.62|23.26|23.64|23.28|23.64|23.28|23.61|23.25|33
1604342700000|2020-11-02 18:45:00|23.65|23.29|23.63|23.27|23.65|23.29|23.63|23.27|35
1604343000000|2020-11-02 18:50:00|23.64|23.28|23.61|23.25|23.64|23.28|23.61|23.25|12
1604343300000|2020-11-02 18:55:00|23.62|23.26|23.61|23.25|23.62|23.26|23.6|23.24|62
1604343600000|2020-11-02 19:00:00|23.62|23.26|23.65|23.29|23.66|23.3|23.62|23.26|14
1604343900000|2020-11-02 19:05:00|23.66|23.3|23.68|23.32|23.69|23.33|23.65|23.29|33
1604344200000|2020-11-02 19:10:00|23.69|23.33|23.71|23.35|23.71|23.35|23.68|23.32|47
1604344500000|2020-11-02 19:15:00|23.72|23.36|23.74|23.38|23.75|23.39|23.71|23.35|41
1604344800000|2020-11-02 19:20:00|23.75|23.39|23.74|23.38|23.77|23.41|23.73|23.37|30
1604345100000|2020-11-02 19:25:00|23.73|23.37|23.77|23.41|23.77|23.41|23.73|23.37|23
1604345400000|2020-11-02 19:30:00|23.78|23.42|23.74|23.38|23.78|23.42|23.74|23.38|11
1604345700000|2020-11-02 19:35:00|23.75|23.39|23.75|23.39|23.76|23.4|23.74|23.38|29
1604346000000|2020-11-02 19:40:00|23.76|23.4|23.76|23.4|23.77|23.41|23.75|23.39|11
1604346300000|2020-11-02 19:45:00|23.77|23.41|23.77|23.41|23.78|23.42|23.76|23.4|23
1604346600000|2020-11-02 19:50:00|23.78|23.42|23.77|23.41|23.78|23.42|23.76|23.4|20
1604346900000|2020-11-02 19:55:00|23.78|23.42|23.77|23.41|23.78|23.42|23.77|23.41|10
1604347200000|2020-11-02 20:00:00|23.78|23.42|23.77|23.41|23.78|23.42|23.77|23.41|16
1604347500000|2020-11-02 20:05:00|23.78|23.42|23.78|23.42|23.78|23.42|23.76|23.4|29
1604347800000|2020-11-02 20:10:00|23.77|23.41|23.75|23.39|23.78|23.42|23.75|23.39|7
1604348100000|2020-11-02 20:15:00|23.76|23.4|23.8|23.44|23.8|23.44|23.75|23.39|53
1604348400000|2020-11-02 20:20:00|23.81|23.45|23.84|23.48|23.85|23.49|23.79|23.43|73
1604348700000|2020-11-02 20:25:00|23.85|23.49|23.85|23.49|23.85|23.49|23.82|23.46|65
1604349000000|2020-11-02 20:30:00|23.84|23.48|23.81|23.45|23.86|23.5|23.8|23.44|70
1604349300000|2020-11-02 20:35:00|23.8|23.44|23.79|23.43|23.81|23.45|23.78|23.42|40
1604349600000|2020-11-02 20:40:00|23.8|23.44|23.78|23.42|23.81|23.45|23.78|23.42|46
1604349900000|2020-11-02 20:45:00|23.77|23.41|23.78|23.42|23.81|23.45|23.76|23.4|84
1604350200000|2020-11-02 20:50:00|23.79|23.43|23.77|23.41|23.79|23.43|23.76|23.4|65
1604350500000|2020-11-02 20:55:00|23.78|23.42|23.78|23.42|23.79|23.43|23.76|23.4|75
1604350800000|2020-11-02 21:00:00|23.79|23.43|23.75|23.39|23.79|23.43|23.74|23.38|47
1604351100000|2020-11-02 21:05:00|23.76|23.4|23.75|23.39|23.76|23.4|23.75|23.39|20
1604351400000|2020-11-02 21:10:00|23.74|23.38|23.74|23.38|23.76|23.4|23.73|23.37|29
1604351700000|2020-11-02 21:15:00|23.75|23.39|23.74|23.38|23.77|23.41|23.74|23.38|16
1604352000000|2020-11-02 21:20:00|23.75|23.39|23.75|23.39|23.76|23.4|23.74|23.38|51
1604352300000|2020-11-02 21:25:00|23.74|23.38|23.72|23.36|23.74|23.38|23.7|23.34|33
1604352600000|2020-11-02 21:30:00|23.73|23.37|23.71|23.35|23.73|23.37|23.7|23.34|73
1604352900000|2020-11-02 21:35:00|23.72|23.36|23.72|23.36|23.73|23.37|23.71|23.35|47
1604353200000|2020-11-02 21:40:00|23.73|23.37|23.74|23.38|23.74|23.38|23.72|23.36|12
1604353500000|2020-11-02 21:45:00|23.73|23.37|23.73|23.37|23.74|23.38|23.72|23.36|21
1604353800000|2020-11-02 21:50:00|23.72|23.36|23.74|23.38|23.74|23.38|23.7|23.34|27
1604354100000|2020-11-02 21:55:00|23.75|23.39|23.71|23.35|23.75|23.39|23.7|23.34|55
1604354400000|2020-11-02 22:00:00|23.7|23.34|23.73|23.37|23.75|23.39|23.7|23.34|20
1604354700000|2020-11-02 22:05:00|23.72|23.36|23.73|23.37|23.73|23.37|23.72|23.36|26
1604355000000|2020-11-02 22:10:00|23.74|23.38|23.74|23.38|23.74|23.38|23.73|23.37|11
1604355300000|2020-11-02 22:15:00|23.73|23.37|23.73|23.37|23.74|23.38|23.72|23.36|11
1604355600000|2020-11-02 22:20:00|23.72|23.36|23.72|23.36|23.73|23.37|23.71|23.35|19
1604355900000|2020-11-02 22:25:00|23.73|23.37|23.73|23.37|23.73|23.37|23.72|23.36|13
1604356200000|2020-11-02 22:30:00|23.74|23.38|23.72|23.36|23.74|23.38|23.71|23.35|47
1604356500000|2020-11-02 22:35:00|23.73|23.37|23.72|23.36|23.73|23.37|23.71|23.35|92
1604356800000|2020-11-02 22:40:00|23.73|23.37|23.72|23.36|23.73|23.37|23.72|23.36|18
1604357100000|2020-11-02 22:45:00|23.73|23.37|23.72|23.36|23.73|23.37|23.71|23.35|12
1604357400000|2020-11-02 22:50:00|23.71|23.35|23.66|23.3|23.72|23.36|23.6|23.24|97
1604357700000|2020-11-02 22:55:00|23.65|23.29|23.68|23.32|23.68|23.32|23.63|23.27|38
1604358000000|2020-11-02 23:00:00|23.67|23.31|23.69|23.33|23.71|23.35|23.67|23.31|21
1604358300000|2020-11-02 23:05:00|23.68|23.32|23.68|23.32|23.7|23.34|23.67|23.31|19
1604358600000|2020-11-02 23:10:00|23.67|23.31|23.67|23.31|23.7|23.34|23.64|23.28|74
1604358900000|2020-11-02 23:15:00|23.68|23.32|23.67|23.31|23.7|23.34|23.67|23.31|76
1604359200000|2020-11-02 23:20:00|23.68|23.32|23.7|23.34|23.7|23.34|23.67|23.31|23
1604359500000|2020-11-02 23:25:00|23.71|23.35|23.7|23.34|23.72|23.36|23.69|23.33|40
1604359800000|2020-11-02 23:30:00|23.71|23.35|23.7|23.34|23.71|23.35|23.68|23.32|30
1604360100000|2020-11-02 23:35:00|23.71|23.35|23.74|23.38|23.74|23.38|23.71|23.35|10
1604360400000|2020-11-02 23:40:00|23.73|23.37|23.78|23.42|23.79|23.43|23.73|23.37|25
1604360700000|2020-11-02 23:45:00|23.79|23.43|23.77|23.41|23.8|23.44|23.77|23.41|13
1604361000000|2020-11-02 23:50:00|23.76|23.4|23.7|23.34|23.76|23.4|23.69|23.33|44
1604361300000|2020-11-02 23:55:00|23.71|23.35|23.72|23.36|23.74|23.38|23.7|23.34|68
1604361600000|2020-11-03 00:00:00|23.73|23.37|23.68|23.32|23.73|23.37|23.63|23.27|70
1604361900000|2020-11-03 00:05:00|23.67|23.31|23.63|23.27|23.68|23.32|23.62|23.26|55
1604362200000|2020-11-03 00:10:00|23.62|23.26|23.61|23.25|23.63|23.27|23.6|23.24|54
1604362500000|2020-11-03 00:15:00|23.6|23.24|23.6|23.24|23.62|23.26|23.6|23.24|25
1604362800000|2020-11-03 00:20:00|23.59|23.23|23.6|23.24|23.62|23.26|23.58|23.22|50
1604363100000|2020-11-03 00:25:00|23.61|23.25|23.61|23.25|23.61|23.25|23.59|23.23|25
1604363400000|2020-11-03 00:30:00|23.62|23.26|23.62|23.26|23.64|23.28|23.62|23.26|13
1604363700000|2020-11-03 00:35:00|23.61|23.25|23.65|23.29|23.65|23.29|23.61|23.25|11
1604364000000|2020-11-03 00:40:00|23.66|23.3|23.68|23.32|23.69|23.33|23.66|23.3|29
1604364300000|2020-11-03 00:45:00|23.69|23.33|23.72|23.36|23.72|23.36|23.69|23.33|4
1604364600000|2020-11-03 00:50:00|23.73|23.37|23.73|23.37|23.74|23.38|23.72|23.36|5
1604364900000|2020-11-03 00:55:00|23.72|23.36|23.73|23.37|23.74|23.38|23.72|23.36|8
1604365200000|2020-11-03 01:00:00|23.74|23.38|23.83|23.47|23.83|23.47|23.74|23.38|9
1604365500000|2020-11-03 01:05:00|23.82|23.46|23.8|23.44|23.83|23.47|23.8|23.44|29
1604365800000|2020-11-03 01:10:00|23.79|23.43|23.8|23.44|23.81|23.45|23.79|23.43|4
1604366100000|2020-11-03 01:15:00|23.79|23.43|23.78|23.42|23.79|23.43|23.76|23.4|16
1604366400000|2020-11-03 01:20:00|23.77|23.41|23.79|23.43|23.8|23.44|23.77|23.41|11
1604366700000|2020-11-03 01:25:00|23.8|23.44|23.79|23.43|23.83|23.47|23.78|23.42|36
1604367000000|2020-11-03 01:30:00|23.8|23.44|23.78|23.42|23.8|23.44|23.78|23.42|25
1604367300000|2020-11-03 01:35:00|23.79|23.43|23.77|23.41|23.8|23.44|23.77|23.41|43
1604367600000|2020-11-03 01:40:00|23.78|23.42|23.76|23.4|23.78|23.42|23.75|23.39|47
1604367900000|2020-11-03 01:45:00|23.77|23.41|23.78|23.42|23.78|23.42|23.76|23.4|12
1604368200000|2020-11-03 01:50:00|23.79|23.43|23.8|23.44|23.8|23.44|23.78|23.42|22
1604368500000|2020-11-03 01:55:00|23.79|23.43|23.81|23.45|23.82|23.46|23.79|23.43|35
1604368800000|2020-11-03 02:00:00|23.8|23.44|23.84|23.48|23.84|23.48|23.8|23.44|31
1604369100000|2020-11-03 02:05:00|23.85|23.49|23.84|23.48|23.85|23.49|23.84|23.48|20
1604369400000|2020-11-03 02:10:00|23.85|23.49|23.84|23.48|23.86|23.5|23.83|23.47|20
1604369700000|2020-11-03 02:15:00|23.83|23.47|23.83|23.47|23.84|23.48|23.82|23.46|47
1604370000000|2020-11-03 02:20:00|23.82|23.46|23.79|23.43|23.83|23.47|23.78|23.42|20
1604370300000|2020-11-03 02:25:00|23.8|23.44|23.79|23.43|23.8|23.44|23.78|23.42|22
1604370600000|2020-11-03 02:30:00|23.8|23.44|23.76|23.4|23.82|23.46|23.76|23.4|35
1604370900000|2020-11-03 02:35:00|23.75|23.39|23.68|23.32|23.76|23.4|23.67|23.31|34
1604371200000|2020-11-03 02:40:00|23.67|23.31|23.66|23.3|23.7|23.34|23.62|23.26|81
1604371500000|2020-11-03 02:45:00|23.67|23.31|23.6|23.24|23.67|23.31|23.59|23.23|42
1604371800000|2020-11-03 02:50:00|23.61|23.25|23.6|23.24|23.63|23.27|23.58|23.22|46
1604372100000|2020-11-03 02:55:00|23.59|23.23|23.49|23.13|23.6|23.24|23.44|23.08|117
1604372400000|2020-11-03 03:00:00|23.48|23.12|23.53|23.17|23.55|23.19|23.48|23.12|78
1604372700000|2020-11-03 03:05:00|23.54|23.18|23.48|23.12|23.56|23.2|23.48|23.12|41
1604373000000|2020-11-03 03:10:00|23.47|23.11|23.3|22.94|23.47|23.11|23.2|22.84|210
1604373300000|2020-11-03 03:15:00|23.31|22.95|23.32|22.96|23.35|22.99|23.25|22.89|117
1604373600000|2020-11-03 03:20:00|23.33|22.97|23.26|22.9|23.34|22.98|23.22|22.86|101
1604373900000|2020-11-03 03:25:00|23.27|22.91|23.2|22.84|23.28|22.92|23.19|22.83|72
1604374200000|2020-11-03 03:30:00|23.21|22.85|23.15|22.79|23.21|22.85|22.99|22.63|144
1604374500000|2020-11-03 03:35:00|23.16|22.8|23.23|22.87|23.23|22.87|23.16|22.8|68
1604374800000|2020-11-03 03:40:00|23.22|22.86|23.2|22.84|23.23|22.87|23.19|22.83|20
1604375100000|2020-11-03 03:45:00|23.21|22.85|23.18|22.82|23.21|22.85|23.12|22.76|50
1604375400000|2020-11-03 03:50:00|23.17|22.81|23.14|22.78|23.18|22.82|23.14|22.78|42
1604375700000|2020-11-03 03:55:00|23.15|22.79|23.17|22.81|23.18|22.82|23.13|22.77|62
1604376000000|2020-11-03 04:00:00|23.18|22.82|23.14|22.78|23.18|22.82|23.12|22.76|65
1604376300000|2020-11-03 04:05:00|23.15|22.79|23.16|22.8|23.18|22.82|23.14|22.78|54
1604376600000|2020-11-03 04:10:00|23.17|22.81|23.2|22.84|23.22|22.86|23.16|22.8|60
1604376900000|2020-11-03 04:15:00|23.19|22.83|23.22|22.86|23.22|22.86|23.19|22.83|52
1604377200000|2020-11-03 04:20:00|23.21|22.85|23.14|22.78|23.23|22.87|23.13|22.77|62
1604377500000|2020-11-03 04:25:00|23.13|22.77|23.1|22.74|23.14|22.78|23.09|22.73|87
1604377800000|2020-11-03 04:30:00|23.11|22.75|23.12|22.76|23.13|22.77|23.04|22.68|50
1604378100000|2020-11-03 04:35:00|23.13|22.77|23.12|22.76|23.16|22.8|23.12|22.76|46
1604378400000|2020-11-03 04:40:00|23.13|22.77|23.14|22.78|23.17|22.81|23.12|22.76|16
1604378700000|2020-11-03 04:45:00|23.15|22.79|23.17|22.81|23.19|22.83|23.14|22.78|33
1604379000000|2020-11-03 04:50:00|23.18|22.82|23.18|22.82|23.19|22.83|23.17|22.81|9
1604379300000|2020-11-03 04:55:00|23.19|22.83|23.18|22.82|23.2|22.84|23.18|22.82|22
1604379600000|2020-11-03 05:00:00|23.19|22.83|23.24|22.88|23.24|22.88|23.18|22.82|34
1604379900000|2020-11-03 05:05:00|23.25|22.89|23.29|22.93|23.29|22.93|23.24|22.88|27
1604380200000|2020-11-03 05:10:00|23.28|22.92|23.28|22.92|23.29|22.93|23.27|22.91|21
1604380500000|2020-11-03 05:15:00|23.29|22.93|23.28|22.92|23.29|22.93|23.28|22.92|2
1604380800000|2020-11-03 05:20:00|23.29|22.93|23.24|22.88|23.29|22.93|23.24|22.88|18
1604381100000|2020-11-03 05:25:00|23.25|22.89|23.27|22.91|23.28|22.92|23.24|22.88|39
1604381400000|2020-11-03 05:30:00|23.26|22.9|23.27|22.91|23.27|22.91|23.26|22.9|38
1604381700000|2020-11-03 05:35:00|23.28|22.92|23.27|22.91|23.28|22.92|23.27|22.91|20
1604382000000|2020-11-03 05:40:00|23.28|22.92|23.24|22.88|23.28|22.92|23.24|22.88|15
1604382300000|2020-11-03 05:45:00|23.23|22.87|23.23|22.87|23.24|22.88|23.22|22.86|29
1604382600000|2020-11-03 05:50:00|23.22|22.86|23.24|22.88|23.28|22.92|23.22|22.86|27
1604382900000|2020-11-03 05:55:00|23.23|22.87|23.24|22.88|23.24|22.88|23.22|22.86|20
1604383200000|2020-11-03 06:00:00|23.23|22.87|23.17|22.81|23.24|22.88|23.15|22.79|53
1604383500000|2020-11-03 06:05:00|23.18|22.82|23.18|22.82|23.19|22.83|23.17|22.81|23
1604383800000|2020-11-03 06:10:00|23.19|22.83|23.22|22.86|23.22|22.86|23.18|22.82|68
1604384100000|2020-11-03 06:15:00|23.21|22.85|23.28|22.92|23.29|22.93|23.21|22.85|72
1604384400000|2020-11-03 06:20:00|23.29|22.93|23.3|22.94|23.31|22.95|23.27|22.91|62
1604384700000|2020-11-03 06:25:00|23.29|22.93|23.31|22.95|23.31|22.95|23.29|22.93|25
1604385000000|2020-11-03 06:30:00|23.3|22.94|23.34|22.98|23.34|22.98|23.3|22.94|33
1604385300000|2020-11-03 06:35:00|23.33|22.97|23.3|22.94|23.34|22.98|23.3|22.94|12
1604385600000|2020-11-03 06:40:00|23.29|22.93|23.3|22.94|23.31|22.95|23.29|22.93|36
1604385900000|2020-11-03 06:45:00|23.31|22.95|23.33|22.97|23.33|22.97|23.3|22.94|13
1604386200000|2020-11-03 06:50:00|23.34|22.98|23.34|22.98|23.34|22.98|23.32|22.96|7
1604386500000|2020-11-03 06:55:00|23.33|22.97|23.32|22.96|23.33|22.97|23.32|22.96|4
1604386800000|2020-11-03 07:00:00|23.33|22.97|23.32|22.96|23.33|22.97|23.32|22.96|6
1604387100000|2020-11-03 07:05:00|23.33|22.97|23.31|22.95|23.33|22.97|23.31|22.95|41
1604387400000|2020-11-03 07:10:00|23.3|22.94|23.32|22.96|23.32|22.96|23.3|22.94|83
1604387700000|2020-11-03 07:15:00|23.31|22.95|23.33|22.97|23.33|22.97|23.31|22.95|21
1604388000000|2020-11-03 07:20:00|23.34|22.98|23.32|22.96|23.34|22.98|23.32|22.96|5
1604388300000|2020-11-03 07:25:00|23.31|22.95|23.3|22.94|23.32|22.96|23.3|22.94|28
1604388600000|2020-11-03 07:30:00|23.31|22.95|23.31|22.95|23.32|22.96|23.3|22.94|13
1604388900000|2020-11-03 07:35:00|23.32|22.96|23.31|22.95|23.33|22.97|23.31|22.95|24
1604389200000|2020-11-03 07:40:00|23.32|22.96|23.33|22.97|23.34|22.98|23.31|22.95|38
1604389500000|2020-11-03 07:45:00|23.32|22.96|23.32|22.96|23.33|22.97|23.31|22.95|61
1604389800000|2020-11-03 07:50:00|23.33|22.97|23.32|22.96|23.33|22.97|23.31|22.95|10
1604390100000|2020-11-03 07:55:00|23.33|22.97|23.31|22.95|23.33|22.97|23.29|22.93|35
1604390400000|2020-11-03 08:00:00|23.3|22.94|23.28|22.92|23.31|22.95|23.28|22.92|29
1604390700000|2020-11-03 08:05:00|23.27|22.91|23.28|22.92|23.28|22.92|23.26|22.9|64
1604391000000|2020-11-03 08:10:00|23.29|22.93|23.36|23|23.36|23|23.29|22.93|32
1604391300000|2020-11-03 08:15:00|23.37|23.01|23.36|23|23.43|23.07|23.36|23|56
1604391600000|2020-11-03 08:20:00|23.37|23.01|23.4|23.04|23.43|23.07|23.37|23.01|34
1604391900000|2020-11-03 08:25:00|23.41|23.05|23.4|23.04|23.46|23.1|23.38|23.02|51
1604392200000|2020-11-03 08:30:00|23.39|23.03|23.41|23.05|23.42|23.06|23.39|23.03|17
1604392500000|2020-11-03 08:35:00|23.42|23.06|23.43|23.07|23.44|23.08|23.41|23.05|44
1604392800000|2020-11-03 08:40:00|23.44|23.08|23.4|23.04|23.44|23.08|23.39|23.03|37
1604393100000|2020-11-03 08:45:00|23.39|23.03|23.4|23.04|23.41|23.05|23.39|23.03|12
1604393400000|2020-11-03 08:50:00|23.39|23.03|23.41|23.05|23.45|23.09|23.39|23.03|55
1604393700000|2020-11-03 08:55:00|23.42|23.06|23.41|23.05|23.42|23.06|23.39|23.03|68
1604394000000|2020-11-03 09:00:00|23.4|23.04|23.42|23.06|23.42|23.06|23.4|23.04|47
1604394300000|2020-11-03 09:05:00|23.41|23.05|23.37|23.01|23.42|23.06|23.37|23.01|19
1604394600000|2020-11-03 09:10:00|23.36|23|23.33|22.97|23.37|23.01|23.32|22.96|32
1604394900000|2020-11-03 09:15:00|23.32|22.96|23.31|22.95|23.36|23|23.31|22.95|37
1604395200000|2020-11-03 09:20:00|23.32|22.96|23.31|22.95|23.32|22.96|23.31|22.95|2
1604395500000|2020-11-03 09:25:00|23.32|22.96|23.34|22.98|23.36|23|23.32|22.96|55
1604395800000|2020-11-03 09:30:00|23.35|22.99|23.36|23|23.36|23|23.34|22.98|20
1604396100000|2020-11-03 09:35:00|23.35|22.99|23.38|23.02|23.38|23.02|23.35|22.99|32
1604396400000|2020-11-03 09:40:00|23.37|23.01|23.39|23.03|23.39|23.03|23.36|23|25
1604396700000|2020-11-03 09:45:00|23.4|23.04|23.38|23.02|23.4|23.04|23.38|23.02|31
1604397000000|2020-11-03 09:50:00|23.39|23.03|23.39|23.03|23.4|23.04|23.38|23.02|23
1604397300000|2020-11-03 09:55:00|23.4|23.04|23.44|23.08|23.48|23.12|23.4|23.04|38
1604397600000|2020-11-03 10:00:00|23.45|23.09|23.43|23.07|23.46|23.1|23.42|23.06|49
1604397900000|2020-11-03 10:05:00|23.42|23.06|23.42|23.06|23.44|23.08|23.4|23.04|69
1604398200000|2020-11-03 10:10:00|23.43|23.07|23.4|23.04|23.43|23.07|23.4|23.04|40
1604398500000|2020-11-03 10:15:00|23.41|23.05|23.41|23.05|23.43|23.07|23.4|23.04|33
1604398800000|2020-11-03 10:20:00|23.42|23.06|23.43|23.07|23.44|23.08|23.41|23.05|16
1604399100000|2020-11-03 10:25:00|23.42|23.06|23.43|23.07|23.44|23.08|23.41|23.05|26
1604399400000|2020-11-03 10:30:00|23.42|23.06|23.44|23.08|23.46|23.1|23.41|23.05|31
1604399700000|2020-11-03 10:35:00|23.45|23.09|23.56|23.2|23.56|23.2|23.44|23.08|56
1604400000000|2020-11-03 10:40:00|23.57|23.21|23.73|23.37|23.74|23.38|23.56|23.2|102
1604400300000|2020-11-03 10:45:00|23.74|23.38|24.18|23.82|24.18|23.82|23.73|23.37|167
1604400600000|2020-11-03 10:50:00|24.17|23.81|24.24|23.88|24.34|23.98|24.15|23.79|198
1604400900000|2020-11-03 10:55:00|24.25|23.89|24.41|24.05|24.51|24.15|24.21|23.85|130
1604401200000|2020-11-03 11:00:00|24.42|24.06|24.31|23.95|24.46|24.1|24.25|23.89|144
1604401500000|2020-11-03 11:05:00|24.32|23.96|24.42|24.06|24.59|24.23|24.32|23.96|153
1604401800000|2020-11-03 11:10:00|24.41|24.05|24.32|23.96|24.41|24.05|24.3|23.94|74
1604402100000|2020-11-03 11:15:00|24.33|23.97|24.28|23.92|24.38|24.02|24.23|23.87|70
1604402400000|2020-11-03 11:20:00|24.29|23.93|24.34|23.98|24.44|24.08|24.29|23.93|68
1604402700000|2020-11-03 11:25:00|24.35|23.99|24.32|23.96|24.39|24.03|24.3|23.94|48
1604403000000|2020-11-03 11:30:00|24.31|23.95|24.31|23.95|24.34|23.98|24.28|23.92|41
1604403300000|2020-11-03 11:35:00|24.3|23.94|24.12|23.76|24.3|23.94|24.1|23.74|56
1604403600000|2020-11-03 11:40:00|24.13|23.77|24.09|23.73|24.16|23.8|24.05|23.69|75
1604403900000|2020-11-03 11:45:00|24.08|23.72|24.16|23.8|24.2|23.84|24.07|23.71|61
1604404200000|2020-11-03 11:50:00|24.17|23.81|24.15|23.79|24.17|23.81|24.14|23.78|47
1604404500000|2020-11-03 11:55:00|24.14|23.78|24.13|23.77|24.15|23.79|24.13|23.77|24
1604404800000|2020-11-03 12:00:00|24.14|23.78|24.14|23.78|24.22|23.86|24.13|23.77|65
1604405100000|2020-11-03 12:05:00|24.13|23.77|23.97|23.61|24.13|23.77|23.97|23.61|87
1604405400000|2020-11-03 12:10:00|23.95|23.59|23.75|23.39|23.96|23.6|23.75|23.39|118
1604405700000|2020-11-03 12:15:00|23.74|23.38|23.75|23.39|23.84|23.48|23.72|23.36|94
1604406000000|2020-11-03 12:20:00|23.76|23.4|23.86|23.5|23.89|23.53|23.73|23.37|62
1604406300000|2020-11-03 12:25:00|23.85|23.49|23.87|23.51|23.87|23.51|23.82|23.46|33
1604406600000|2020-11-03 12:30:00|23.86|23.5|23.86|23.5|23.86|23.5|23.8|23.44|21
1604406900000|2020-11-03 12:35:00|23.87|23.51|23.84|23.48|23.9|23.54|23.84|23.48|35
1604407200000|2020-11-03 12:40:00|23.83|23.47|23.85|23.49|23.87|23.51|23.83|23.47|49
1604407500000|2020-11-03 12:45:00|23.86|23.5|23.89|23.53|23.91|23.55|23.85|23.49|32
1604407800000|2020-11-03 12:50:00|23.9|23.54|23.89|23.53|23.92|23.56|23.89|23.53|26
1604408100000|2020-11-03 12:55:00|23.9|23.54|23.91|23.55|23.93|23.57|23.88|23.52|56
1604408400000|2020-11-03 13:00:00|23.9|23.54|23.86|23.5|23.94|23.58|23.85|23.49|44
1604408700000|2020-11-03 13:05:00|23.85|23.49|23.86|23.5|23.87|23.51|23.84|23.48|28
1604409000000|2020-11-03 13:10:00|23.87|23.51|23.87|23.51|23.9|23.54|23.85|23.49|46
1604409300000|2020-11-03 13:15:00|23.88|23.52|23.89|23.53|23.91|23.55|23.87|23.51|24
1604409600000|2020-11-03 13:20:00|23.9|23.54|23.97|23.61|23.99|23.63|23.9|23.54|31
1604409900000|2020-11-03 13:25:00|23.96|23.6|24.16|23.8|24.17|23.81|23.95|23.59|79
1604410200000|2020-11-03 13:30:00|24.15|23.79|24.21|23.85|24.3|23.94|24.14|23.78|189
1604410500000|2020-11-03 13:35:00|24.2|23.84|24.22|23.86|24.23|23.87|24.18|23.82|73
1604410800000|2020-11-03 13:40:00|24.23|23.87|24.18|23.82|24.24|23.88|24.18|23.82|40
1604411100000|2020-11-03 13:45:00|24.19|23.83|24.19|23.83|24.2|23.84|24.14|23.78|61
1604411400000|2020-11-03 13:50:00|24.18|23.82|24.12|23.76|24.18|23.82|24.12|23.76|31
1604411700000|2020-11-03 13:55:00|24.11|23.75|24.08|23.72|24.12|23.76|24.07|23.71|22
1604412000000|2020-11-03 14:00:00|24.09|23.73|24.05|23.69|24.14|23.78|24.05|23.69|35
1604412300000|2020-11-03 14:05:00|24.04|23.68|24.07|23.71|24.08|23.72|24.03|23.67|49
1604412600000|2020-11-03 14:10:00|24.08|23.72|24.11|23.75|24.11|23.75|24.07|23.71|20
1604412900000|2020-11-03 14:15:00|24.1|23.74|24.11|23.75|24.14|23.78|24.07|23.71|52
1604413200000|2020-11-03 14:20:00|24.1|23.74|24.12|23.76|24.13|23.77|24.08|23.72|27
1604413500000|2020-11-03 14:25:00|24.13|23.77|24.12|23.76|24.13|23.77|24.11|23.75|46
1604413800000|2020-11-03 14:30:00|24.13|23.77|24.12|23.76|24.13|23.77|24.09|23.73|34
1604414100000|2020-11-03 14:35:00|24.13|23.77|24.15|23.79|24.16|23.8|24.13|23.77|13
1604414400000|2020-11-03 14:40:00|24.14|23.78|24.15|23.79|24.16|23.8|24.13|23.77|14
1604414700000|2020-11-03 14:45:00|24.14|23.78|24.15|23.79|24.18|23.82|24.12|23.76|44
1604415000000|2020-11-03 14:50:00|24.16|23.8|24.2|23.84|24.2|23.84|24.16|23.8|39
1604415300000|2020-11-03 14:55:00|24.19|23.83|24.22|23.86|24.23|23.87|24.18|23.82|65
1604415600000|2020-11-03 15:00:00|24.23|23.87|24.19|23.83|24.23|23.87|24.18|23.82|53
1604415900000|2020-11-03 15:05:00|24.18|23.82|24.11|23.75|24.19|23.83|24.11|23.75|52
1604416200000|2020-11-03 15:10:00|24.1|23.74|24.09|23.73|24.11|23.75|24.07|23.71|69
1604416500000|2020-11-03 15:15:00|24.08|23.72|24.13|23.77|24.13|23.77|24.08|23.72|34
1604416800000|2020-11-03 15:20:00|24.14|23.78|24.09|23.73|24.14|23.78|24.05|23.69|54
1604417100000|2020-11-03 15:25:00|24.08|23.72|24.05|23.69|24.09|23.73|24.05|23.69|26
1604417400000|2020-11-03 15:30:00|24.06|23.7|24.04|23.68|24.06|23.7|24.03|23.67|39
1604417700000|2020-11-03 15:35:00|24.05|23.69|24.03|23.67|24.06|23.7|24.02|23.66|79
1604418000000|2020-11-03 15:40:00|24.04|23.68|24.06|23.7|24.09|23.73|24.04|23.68|51
1604418300000|2020-11-03 15:45:00|24.07|23.71|24.09|23.73|24.09|23.73|24.05|23.69|35
1604418600000|2020-11-03 15:50:00|24.1|23.74|24.01|23.65|24.14|23.78|23.95|23.59|121
1604418900000|2020-11-03 15:55:00|24|23.64|23.96|23.6|24.02|23.66|23.96|23.6|92
1604419200000|2020-11-03 16:00:00|23.97|23.61|23.82|23.46|23.98|23.62|23.82|23.46|98
1604419500000|2020-11-03 16:05:00|23.83|23.47|23.83|23.47|23.83|23.47|23.78|23.42|49
1604419800000|2020-11-03 16:10:00|23.82|23.46|23.89|23.53|23.89|23.53|23.82|23.46|67
1604420100000|2020-11-03 16:15:00|23.88|23.52|23.89|23.53|23.9|23.54|23.85|23.49|68
1604420400000|2020-11-03 16:20:00|23.9|23.54|23.9|23.54|23.91|23.55|23.88|23.52|55
1604420700000|2020-11-03 16:25:00|23.89|23.53|23.89|23.53|23.91|23.55|23.88|23.52|49
1604421000000|2020-11-03 16:30:00|23.88|23.52|23.88|23.52|23.9|23.54|23.85|23.49|89
1604421300000|2020-11-03 16:35:00|23.89|23.53|23.88|23.52|23.92|23.56|23.87|23.51|70
1604421600000|2020-11-03 16:40:00|23.87|23.51|23.84|23.48|23.87|23.51|23.84|23.48|46
1604421900000|2020-11-03 16:45:00|23.83|23.47|23.84|23.48|23.85|23.49|23.83|23.47|28
1604422200000|2020-11-03 16:50:00|23.85|23.49|23.79|23.43|23.85|23.49|23.77|23.41|23
1604422500000|2020-11-03 16:55:00|23.8|23.44|23.81|23.45|23.83|23.47|23.8|23.44|30
1604422800000|2020-11-03 17:00:00|23.82|23.46|23.8|23.44|23.85|23.49|23.8|23.44|41
1604423100000|2020-11-03 17:05:00|23.81|23.45|23.78|23.42|23.81|23.45|23.77|23.41|56
1604423400000|2020-11-03 17:10:00|23.79|23.43|23.8|23.44|23.8|23.44|23.75|23.39|52
1604423700000|2020-11-03 17:15:00|23.81|23.45|23.81|23.45|23.83|23.47|23.79|23.43|44
1604424000000|2020-11-03 17:20:00|23.8|23.44|23.79|23.43|23.81|23.45|23.77|23.41|30
1604424300000|2020-11-03 17:25:00|23.8|23.44|23.8|23.44|23.81|23.45|23.78|23.42|47
1604424600000|2020-11-03 17:30:00|23.79|23.43|23.84|23.48|23.84|23.48|23.79|23.43|18
1604424900000|2020-11-03 17:35:00|23.83|23.47|23.88|23.52|23.88|23.52|23.83|23.47|46
1604425200000|2020-11-03 17:40:00|23.89|23.53|23.88|23.52|23.89|23.53|23.86|23.5|38
1604425500000|2020-11-03 17:45:00|23.89|23.53|23.94|23.58|23.94|23.58|23.88|23.52|31
1604425800000|2020-11-03 17:50:00|23.93|23.57|23.93|23.57|23.95|23.59|23.91|23.55|41
1604426100000|2020-11-03 17:55:00|23.92|23.56|23.91|23.55|23.93|23.57|23.9|23.54|18
1604426400000|2020-11-03 18:00:00|23.92|23.56|23.93|23.57|23.96|23.6|23.91|23.55|40
1604426700000|2020-11-03 18:05:00|23.94|23.58|23.96|23.6|23.97|23.61|23.93|23.57|54
1604427000000|2020-11-03 18:10:00|23.97|23.61|23.95|23.59|23.97|23.61|23.95|23.59|46
1604427300000|2020-11-03 18:15:00|23.94|23.58|23.98|23.62|23.99|23.63|23.94|23.58|37
1604427600000|2020-11-03 18:20:00|23.97|23.61|23.98|23.62|23.99|23.63|23.97|23.61|33
1604427900000|2020-11-03 18:25:00|23.99|23.63|23.94|23.58|24|23.64|23.93|23.57|79
1604428200000|2020-11-03 18:30:00|23.95|23.59|23.98|23.62|24|23.64|23.93|23.57|58
1604428500000|2020-11-03 18:35:00|23.99|23.63|23.97|23.61|24|23.64|23.95|23.59|47
1604428800000|2020-11-03 18:40:00|23.98|23.62|23.98|23.62|23.98|23.62|23.95|23.59|51
1604429100000|2020-11-03 18:45:00|23.99|23.63|23.95|23.59|23.99|23.63|23.95|23.59|35
1604429400000|2020-11-03 18:50:00|23.96|23.6|23.97|23.61|23.98|23.62|23.94|23.58|20
1604429700000|2020-11-03 18:55:00|23.98|23.62|23.96|23.6|23.98|23.62|23.95|23.59|41
1604430000000|2020-11-03 19:00:00|23.97|23.61|24.01|23.65|24.02|23.66|23.97|23.61|21
1604430300000|2020-11-03 19:05:00|24.02|23.66|24.02|23.66|24.03|23.67|24.01|23.65|37
1604430600000|2020-11-03 19:10:00|24.03|23.67|24.05|23.69|24.05|23.69|24.03|23.67|17
1604430900000|2020-11-03 19:15:00|24.06|23.7|24.05|23.69|24.06|23.7|24.04|23.68|24
1604431200000|2020-11-03 19:20:00|24.06|23.7|24.05|23.69|24.08|23.72|24.04|23.68|53
1604431500000|2020-11-03 19:25:00|24.04|23.68|24.02|23.66|24.05|23.69|24.02|23.66|69
1604431800000|2020-11-03 19:30:00|24.03|23.67|24.02|23.66|24.04|23.68|24.02|23.66|32
1604432100000|2020-11-03 19:35:00|24.03|23.67|24.02|23.66|24.03|23.67|24.01|23.65|18
1604432400000|2020-11-03 19:40:00|24.01|23.65|24.05|23.69|24.05|23.69|24.01|23.65|23
1604432700000|2020-11-03 19:45:00|24.04|23.68|24.07|23.71|24.08|23.72|24.04|23.68|26
1604433000000|2020-11-03 19:50:00|24.08|23.72|24.04|23.68|24.08|23.72|24.03|23.67|42
1604433300000|2020-11-03 19:55:00|24.05|23.69|24|23.64|24.05|23.69|24|23.64|60
1604433600000|2020-11-03 20:00:00|24.01|23.65|24.02|23.66|24.02|23.66|23.98|23.62|49
1604433900000|2020-11-03 20:05:00|24.01|23.65|23.99|23.63|24.03|23.67|23.98|23.62|21
1604434200000|2020-11-03 20:10:00|24|23.64|24.04|23.68|24.04|23.68|24|23.64|33
1604434500000|2020-11-03 20:15:00|24.03|23.67|24.07|23.71|24.07|23.71|24.03|23.67|34
1604434800000|2020-11-03 20:20:00|24.08|23.72|24.05|23.69|24.09|23.73|24.04|23.68|30
1604435100000|2020-11-03 20:25:00|24.06|23.7|24.08|23.72|24.09|23.73|24.05|23.69|23
1604435400000|2020-11-03 20:30:00|24.09|23.73|24.1|23.74|24.11|23.75|24.08|23.72|34
1604435700000|2020-11-03 20:35:00|24.09|23.73|24.08|23.72|24.1|23.74|24.08|23.72|20
1604436000000|2020-11-03 20:40:00|24.09|23.73|24.04|23.68|24.1|23.74|24.04|23.68|20
1604436300000|2020-11-03 20:45:00|24.05|23.69|24.03|23.67|24.06|23.7|24.03|23.67|15
1604436600000|2020-11-03 20:50:00|24.02|23.66|24.02|23.66|24.03|23.67|24.01|23.65|47
1604436900000|2020-11-03 20:55:00|24.03|23.67|23.99|23.63|24.03|23.67|23.97|23.61|51
1604437200000|2020-11-03 21:00:00|23.98|23.62|24.02|23.66|24.02|23.66|23.98|23.62|34
1604437500000|2020-11-03 21:05:00|24.03|23.67|24.04|23.68|24.05|23.69|24.02|23.66|12
1604437800000|2020-11-03 21:10:00|24.05|23.69|24.06|23.7|24.06|23.7|24.03|23.67|44
1604438100000|2020-11-03 21:15:00|24.07|23.71|24.07|23.71|24.08|23.72|24.06|23.7|21
1604438400000|2020-11-03 21:20:00|24.08|23.72|24.02|23.66|24.08|23.72|24.01|23.65|39
1604438700000|2020-11-03 21:25:00|24.01|23.65|24.03|23.67|24.03|23.67|24.01|23.65|51
1604439000000|2020-11-03 21:30:00|24.04|23.68|24.05|23.69|24.06|23.7|24.03|23.67|47
1604439300000|2020-11-03 21:35:00|24.04|23.68|24|23.64|24.04|23.68|23.99|23.63|21
1604439600000|2020-11-03 21:40:00|24.01|23.65|24.02|23.66|24.03|23.67|24|23.64|45
1604439900000|2020-11-03 21:45:00|24.01|23.65|24.01|23.65|24.02|23.66|24.01|23.65|55
1604440200000|2020-11-03 21:50:00|24.02|23.66|24.01|23.65|24.02|23.66|24.01|23.65|78
1604440500000|2020-11-03 21:55:00|24.02|23.66|24|23.64|24.03|23.67|23.99|23.63|31
1604440800000|2020-11-03 22:00:00|23.99|23.63|23.97|23.61|24|23.64|23.97|23.61|27
1604441100000|2020-11-03 22:05:00|23.98|23.62|23.84|23.48|23.98|23.62|23.84|23.48|82
1604441400000|2020-11-03 22:10:00|23.85|23.49|23.85|23.49|23.85|23.49|23.84|23.48|31
1604441700000|2020-11-03 22:15:00|23.84|23.48|23.9|23.54|23.9|23.54|23.84|23.48|13
1604442000000|2020-11-03 22:20:00|23.91|23.55|23.95|23.59|23.95|23.59|23.9|23.54|35
1604442300000|2020-11-03 22:25:00|23.96|23.6|23.97|23.61|23.97|23.61|23.95|23.59|8
1604442600000|2020-11-03 22:30:00|23.98|23.62|24.01|23.65|24.01|23.65|23.97|23.61|16
1604442900000|2020-11-03 22:35:00|24|23.64|24.08|23.72|24.1|23.74|24|23.64|35
1604443200000|2020-11-03 22:40:00|24.07|23.71|24.1|23.74|24.15|23.79|24.05|23.69|78
1604443500000|2020-11-03 22:45:00|24.09|23.73|24.06|23.7|24.1|23.74|24.04|23.68|42
1604443800000|2020-11-03 22:50:00|24.07|23.71|24.07|23.71|24.07|23.71|24.06|23.7|11
1604444100000|2020-11-03 22:55:00|24.06|23.7|24.06|23.7|24.07|23.71|24.05|23.69|25
1604444400000|2020-11-03 23:00:00|24.07|23.71|24.05|23.69|24.14|23.78|24.05|23.69|55
1604444700000|2020-11-03 23:05:00|24.06|23.7|24.13|23.77|24.14|23.78|24.06|23.7|54
1604445000000|2020-11-03 23:10:00|24.14|23.78|24.15|23.79|24.15|23.79|24.13|23.77|38
1604445300000|2020-11-03 23:15:00|24.14|23.78|24.21|23.85|24.25|23.89|24.14|23.78|99
1604445600000|2020-11-03 23:20:00|24.22|23.86|24.19|23.83|24.23|23.87|24.17|23.81|82
1604445900000|2020-11-03 23:25:00|24.2|23.84|24.26|23.9|24.27|23.91|24.2|23.84|79
1604446200000|2020-11-03 23:30:00|24.27|23.91|24.18|23.82|24.27|23.91|24.17|23.81|54
1604446500000|2020-11-03 23:35:00|24.17|23.81|24.15|23.79|24.18|23.82|24.13|23.77|59
1604446800000|2020-11-03 23:40:00|24.16|23.8|24.14|23.78|24.19|23.83|24.11|23.75|49
1604447100000|2020-11-03 23:45:00|24.15|23.79|24.13|23.77|24.15|23.79|24.1|23.74|45
1604447400000|2020-11-03 23:50:00|24.12|23.76|24.13|23.77|24.13|23.77|24.1|23.74|34
1604447700000|2020-11-03 23:55:00|24.12|23.76|24.15|23.79|24.15|23.79|24.12|23.76|32
1604448000000|2020-11-04 00:00:00|24.16|23.8|24.16|23.8|24.18|23.82|24.14|23.78|63
1604448300000|2020-11-04 00:05:00|24.17|23.81|24.22|23.86|24.24|23.88|24.16|23.8|44
1604448600000|2020-11-04 00:10:00|24.21|23.85|24.2|23.84|24.24|23.88|24.2|23.84|20
1604448900000|2020-11-04 00:15:00|24.21|23.85|24.21|23.85|24.22|23.86|24.2|23.84|21
1604449200000|2020-11-04 00:20:00|24.2|23.84|24.14|23.78|24.21|23.85|24.13|23.77|25
1604449500000|2020-11-04 00:25:00|24.15|23.79|24.16|23.8|24.16|23.8|24.13|23.77|36
1604449800000|2020-11-04 00:30:00|24.15|23.79|24.13|23.77|24.15|23.79|24.13|23.77|13
1604450100000|2020-11-04 00:35:00|24.14|23.78|24.12|23.76|24.15|23.79|24.1|23.74|13
1604450400000|2020-11-04 00:40:00|24.13|23.77|24.09|23.73|24.13|23.77|24.09|23.73|21
1604450700000|2020-11-04 00:45:00|24.1|23.74|24.12|23.76|24.13|23.77|24.05|23.69|53
1604451000000|2020-11-04 00:50:00|24.11|23.75|24.09|23.73|24.13|23.77|24.09|23.73|21
1604451300000|2020-11-04 00:55:00|24.08|23.72|23.95|23.59|24.08|23.72|23.94|23.58|86
1604451600000|2020-11-04 01:00:00|23.96|23.6|24|23.64|24.01|23.65|23.94|23.58|72
1604451900000|2020-11-04 01:05:00|24.01|23.65|23.88|23.52|24.01|23.65|23.88|23.52|46
1604452200000|2020-11-04 01:10:00|23.89|23.53|23.94|23.58|23.94|23.58|23.82|23.46|100
1604452500000|2020-11-04 01:15:00|23.93|23.57|23.93|23.57|23.96|23.6|23.91|23.55|32
1604452800000|2020-11-04 01:20:00|23.92|23.56|23.99|23.63|23.99|23.63|23.92|23.56|40
1604453100000|2020-11-04 01:25:00|23.98|23.62|23.93|23.57|23.99|23.63|23.93|23.57|48
1604453400000|2020-11-04 01:30:00|23.94|23.58|23.97|23.61|24.01|23.65|23.94|23.58|18
1604453700000|2020-11-04 01:35:00|23.98|23.62|23.97|23.61|24|23.64|23.96|23.6|40
1604454000000|2020-11-04 01:40:00|23.96|23.6|23.99|23.63|24|23.64|23.96|23.6|24
1604454300000|2020-11-04 01:45:00|23.98|23.62|24.01|23.65|24.01|23.65|23.98|23.62|18
1604454600000|2020-11-04 01:50:00|24|23.64|24.07|23.71|24.07|23.71|23.99|23.63|32
1604454900000|2020-11-04 01:55:00|24.06|23.7|24.05|23.69|24.08|23.72|24.05|23.69|16
1604455200000|2020-11-04 02:00:00|24.04|23.68|24.03|23.67|24.05|23.69|24.02|23.66|26
1604455500000|2020-11-04 02:05:00|24.02|23.66|24|23.64|24.03|23.67|23.98|23.62|17
1604455800000|2020-11-04 02:10:00|23.99|23.63|24.04|23.68|24.06|23.7|23.99|23.63|64
1604456100000|2020-11-04 02:15:00|24.03|23.67|24.04|23.68|24.04|23.68|24.02|23.66|10
1604456400000|2020-11-04 02:20:00|24.05|23.69|24.02|23.66|24.06|23.7|24.02|23.66|22
1604456700000|2020-11-04 02:25:00|24.01|23.65|24.01|23.65|24.01|23.65|23.96|23.6|40
1604457000000|2020-11-04 02:30:00|24|23.64|23.97|23.61|24.01|23.65|23.94|23.58|60
1604457300000|2020-11-04 02:35:00|23.96|23.6|23.9|23.54|23.97|23.61|23.89|23.53|39
1604457600000|2020-11-04 02:40:00|23.89|23.53|23.85|23.49|23.91|23.55|23.84|23.48|39
1604457900000|2020-11-04 02:45:00|23.86|23.5|23.87|23.51|23.87|23.51|23.85|23.49|60
1604458200000|2020-11-04 02:50:00|23.86|23.5|23.88|23.52|23.9|23.54|23.84|23.48|45
1604458500000|2020-11-04 02:55:00|23.89|23.53|23.91|23.55|23.92|23.56|23.88|23.52|71
1604458800000|2020-11-04 03:00:00|23.9|23.54|23.95|23.59|23.95|23.59|23.89|23.53|60
1604459100000|2020-11-04 03:05:00|23.94|23.58|24|23.64|24|23.64|23.94|23.58|35
1604459400000|2020-11-04 03:10:00|23.99|23.63|24.04|23.68|24.07|23.71|23.99|23.63|66
1604459700000|2020-11-04 03:15:00|24.05|23.69|24.02|23.66|24.1|23.74|24|23.64|86
1604460000000|2020-11-04 03:20:00|24.03|23.67|24.02|23.66|24.09|23.73|24.01|23.65|60
1604460300000|2020-11-04 03:25:00|24.03|23.67|24.09|23.73|24.11|23.75|24.01|23.65|31
1604460600000|2020-11-04 03:30:00|24.1|23.74|24.06|23.7|24.1|23.74|24.03|23.67|37
1604460900000|2020-11-04 03:35:00|24.05|23.69|24.07|23.71|24.07|23.71|24.05|23.69|21
1604461200000|2020-11-04 03:40:00|24.06|23.7|24.05|23.69|24.09|23.73|24.05|23.69|30
1604461500000|2020-11-04 03:45:00|24.06|23.7|24.07|23.71|24.08|23.72|24.05|23.69|30
1604461800000|2020-11-04 03:50:00|24.06|23.7|24.08|23.72|24.09|23.73|24.04|23.68|19
1604462100000|2020-11-04 03:55:00|24.07|23.71|24.05|23.69|24.11|23.75|24.05|23.69|21
1604462400000|2020-11-04 04:00:00|24.06|23.7|24.06|23.7|24.07|23.71|24.02|23.66|27
1604462700000|2020-11-04 04:05:00|24.05|23.69|24.1|23.74|24.11|23.75|24.05|23.69|32
1604463000000|2020-11-04 04:10:00|24.09|23.73|24.06|23.7|24.1|23.74|24.06|23.7|44
1604463300000|2020-11-04 04:15:00|24.07|23.71|24.07|23.71|24.08|23.72|24.07|23.71|29
1604463600000|2020-11-04 04:20:00|24.06|23.7|24.06|23.7|24.07|23.71|24.02|23.66|37
1604463900000|2020-11-04 04:25:00|24.05|23.69|24.09|23.73|24.1|23.74|24.05|23.69|17
1604464200000|2020-11-04 04:30:00|24.08|23.72|24.11|23.75|24.13|23.77|24.08|23.72|50
1604464500000|2020-11-04 04:35:00|24.12|23.76|24.09|23.73|24.13|23.77|24.08|23.72|48
1604464800000|2020-11-04 04:40:00|24.1|23.74|24.04|23.68|24.1|23.74|24.04|23.68|29
1604465100000|2020-11-04 04:45:00|24.05|23.69|24.03|23.67|24.05|23.69|23.98|23.62|33
1604465400000|2020-11-04 04:50:00|24.04|23.68|24.03|23.67|24.07|23.71|24.03|23.67|34
1604465700000|2020-11-04 04:55:00|24.04|23.68|24.02|23.66|24.04|23.68|24.01|23.65|29
1604466000000|2020-11-04 05:00:00|24.03|23.67|23.98|23.62|24.03|23.67|23.96|23.6|20
1604466300000|2020-11-04 05:05:00|23.97|23.61|24.03|23.67|24.04|23.68|23.97|23.61|21
1604466600000|2020-11-04 05:10:00|24.04|23.68|24.09|23.73|24.09|23.73|24.04|23.68|52
1604466900000|2020-11-04 05:15:00|24.08|23.72|24.05|23.69|24.09|23.73|24.03|23.67|56
1604467200000|2020-11-04 05:20:00|24.06|23.7|24.03|23.67|24.06|23.7|24.02|23.66|46
1604467500000|2020-11-04 05:25:00|24.04|23.68|24.03|23.67|24.04|23.68|24.03|23.67|30
1604467800000|2020-11-04 05:30:00|24.04|23.68|24.03|23.67|24.04|23.68|24.02|23.66|40
1604468100000|2020-11-04 05:35:00|24.02|23.66|24.02|23.66|24.03|23.67|24.01|23.65|15
1604468400000|2020-11-04 05:40:00|24.01|23.65|24.01|23.65|24.02|23.66|24.01|23.65|13
1604468700000|2020-11-04 05:45:00|24.02|23.66|23.97|23.61|24.02|23.66|23.96|23.6|50
1604469000000|2020-11-04 05:50:00|23.96|23.6|23.97|23.61|23.97|23.61|23.95|23.59|28
1604469300000|2020-11-04 05:55:00|23.98|23.62|23.96|23.6|23.98|23.62|23.95|23.59|55
1604469600000|2020-11-04 06:00:00|23.95|23.59|23.86|23.5|23.96|23.6|23.86|23.5|70
1604469900000|2020-11-04 06:05:00|23.87|23.51|23.92|23.56|23.93|23.57|23.85|23.49|30
1604470200000|2020-11-04 06:10:00|23.93|23.57|23.94|23.58|23.95|23.59|23.91|23.55|30
1604470500000|2020-11-04 06:15:00|23.95|23.59|23.94|23.58|23.96|23.6|23.93|23.57|34
1604470800000|2020-11-04 06:20:00|23.95|23.59|23.92|23.56|23.95|23.59|23.92|23.56|26
1604471100000|2020-11-04 06:25:00|23.93|23.57|23.93|23.57|23.93|23.57|23.91|23.55|33
1604471400000|2020-11-04 06:30:00|23.94|23.58|23.92|23.56|23.94|23.58|23.92|23.56|13
1604471700000|2020-11-04 06:35:00|23.93|23.57|23.94|23.58|23.96|23.6|23.93|23.57|30
1604472000000|2020-11-04 06:40:00|23.93|23.57|23.9|23.54|23.95|23.59|23.9|23.54|18
1604472300000|2020-11-04 06:45:00|23.89|23.53|23.91|23.55|23.92|23.56|23.89|23.53|19
1604472600000|2020-11-04 06:50:00|23.92|23.56|23.9|23.54|23.92|23.56|23.89|23.53|21
1604472900000|2020-11-04 06:55:00|23.89|23.53|23.93|23.57|23.93|23.57|23.89|23.53|35
1604473200000|2020-11-04 07:00:00|23.92|23.56|23.89|23.53|23.94|23.58|23.88|23.52|44
1604473500000|2020-11-04 07:05:00|23.88|23.52|23.9|23.54|23.91|23.55|23.87|23.51|17
1604473800000|2020-11-04 07:10:00|23.89|23.53|23.88|23.52|23.9|23.54|23.87|23.51|8
1604474100000|2020-11-04 07:15:00|23.87|23.51|23.86|23.5|23.88|23.52|23.86|23.5|28
1604474400000|2020-11-04 07:20:00|23.87|23.51|23.89|23.53|23.89|23.53|23.85|23.49|17
1604474700000|2020-11-04 07:25:00|23.88|23.52|23.89|23.53|23.89|23.53|23.88|23.52|26
1604475000000|2020-11-04 07:30:00|23.88|23.52|23.84|23.48|23.89|23.53|23.84|23.48|65
1604475300000|2020-11-04 07:35:00|23.85|23.49|23.86|23.5|23.86|23.5|23.83|23.47|22
1604475600000|2020-11-04 07:40:00|23.85|23.49|23.73|23.37|23.85|23.49|23.72|23.36|55
1604475900000|2020-11-04 07:45:00|23.72|23.36|23.58|23.22|23.72|23.36|23.49|23.13|178
1604476200000|2020-11-04 07:50:00|23.57|23.21|23.59|23.23|23.62|23.26|23.5|23.14|123
1604476500000|2020-11-04 07:55:00|23.58|23.22|23.56|23.2|23.58|23.22|23.43|23.07|112
1604476800000|2020-11-04 08:00:00|23.55|23.19|23.57|23.21|23.57|23.21|23.49|23.13|67
1604477100000|2020-11-04 08:05:00|23.56|23.2|23.63|23.27|23.63|23.27|23.55|23.19|44
1604477400000|2020-11-04 08:10:00|23.62|23.26|23.65|23.29|23.67|23.31|23.62|23.26|60
1604477700000|2020-11-04 08:15:00|23.66|23.3|23.69|23.33|23.71|23.35|23.66|23.3|32
1604478000000|2020-11-04 08:20:00|23.68|23.32|23.72|23.36|23.72|23.36|23.64|23.28|48
1604478300000|2020-11-04 08:25:00|23.73|23.37|23.82|23.46|23.83|23.47|23.71|23.35|83
1604478600000|2020-11-04 08:30:00|23.81|23.45|23.83|23.47|23.84|23.48|23.81|23.45|73
1604478900000|2020-11-04 08:35:00|23.84|23.48|23.8|23.44|23.84|23.48|23.79|23.43|45
1604479200000|2020-11-04 08:40:00|23.81|23.45|23.8|23.44|23.83|23.47|23.79|23.43|34
1604479500000|2020-11-04 08:45:00|23.81|23.45|23.83|23.47|23.86|23.5|23.8|23.44|58
1604479800000|2020-11-04 08:50:00|23.82|23.46|23.84|23.48|23.84|23.48|23.82|23.46|35
1604480100000|2020-11-04 08:55:00|23.85|23.49|23.8|23.44|23.86|23.5|23.79|23.43|54
1604480400000|2020-11-04 09:00:00|23.81|23.45|23.8|23.44|23.82|23.46|23.79|23.43|28
1604480700000|2020-11-04 09:05:00|23.79|23.43|23.75|23.39|23.79|23.43|23.74|23.38|25
1604481000000|2020-11-04 09:10:00|23.74|23.38|23.73|23.37|23.77|23.41|23.73|23.37|18
1604481300000|2020-11-04 09:15:00|23.72|23.36|23.78|23.42|23.78|23.42|23.69|23.33|59
1604481600000|2020-11-04 09:20:00|23.77|23.41|23.83|23.47|23.84|23.48|23.76|23.4|51
1604481900000|2020-11-04 09:25:00|23.84|23.48|23.96|23.6|23.96|23.6|23.83|23.47|49
1604482200000|2020-11-04 09:30:00|23.97|23.61|23.9|23.54|23.97|23.61|23.86|23.5|38
1604482500000|2020-11-04 09:35:00|23.91|23.55|23.87|23.51|23.94|23.58|23.87|23.51|47
1604482800000|2020-11-04 09:40:00|23.88|23.52|23.87|23.51|23.89|23.53|23.85|23.49|28
1604483100000|2020-11-04 09:45:00|23.88|23.52|23.84|23.48|23.88|23.52|23.83|23.47|29
1604483400000|2020-11-04 09:50:00|23.83|23.47|23.83|23.47|23.85|23.49|23.83|23.47|31
1604483700000|2020-11-04 09:55:00|23.84|23.48|23.78|23.42|23.85|23.49|23.76|23.4|33
1604484000000|2020-11-04 10:00:00|23.77|23.41|23.76|23.4|23.78|23.42|23.76|23.4|18
1604484300000|2020-11-04 10:05:00|23.77|23.41|23.75|23.39|23.77|23.41|23.74|23.38|29
1604484600000|2020-11-04 10:10:00|23.74|23.38|23.84|23.48|23.84|23.48|23.73|23.37|32
1604484900000|2020-11-04 10:15:00|23.85|23.49|23.84|23.48|23.89|23.53|23.81|23.45|64
1604485200000|2020-11-04 10:20:00|23.85|23.49|23.8|23.44|23.86|23.5|23.8|23.44|43
1604485500000|2020-11-04 10:25:00|23.79|23.43|23.82|23.46|23.83|23.47|23.79|23.43|28
1604485800000|2020-11-04 10:30:00|23.81|23.45|23.77|23.41|23.82|23.46|23.76|23.4|47
1604486100000|2020-11-04 10:35:00|23.76|23.4|23.76|23.4|23.78|23.42|23.73|23.37|49
1604486400000|2020-11-04 10:40:00|23.75|23.39|23.76|23.4|23.77|23.41|23.74|23.38|24
1604486700000|2020-11-04 10:45:00|23.75|23.39|23.75|23.39|23.8|23.44|23.74|23.38|29
1604487000000|2020-11-04 10:50:00|23.74|23.38|23.75|23.39|23.75|23.39|23.69|23.33|72
1604487300000|2020-11-04 10:55:00|23.74|23.38|23.78|23.42|23.79|23.43|23.72|23.36|45
1604487600000|2020-11-04 11:00:00|23.77|23.41|23.77|23.41|23.8|23.44|23.75|23.39|45
1604487900000|2020-11-04 11:05:00|23.76|23.4|23.75|23.39|23.8|23.44|23.74|23.38|36
1604488200000|2020-11-04 11:10:00|23.74|23.38|23.7|23.34|23.74|23.38|23.69|23.33|19
1604488500000|2020-11-04 11:15:00|23.69|23.33|23.7|23.34|23.71|23.35|23.68|23.32|57
1604488800000|2020-11-04 11:20:00|23.69|23.33|23.67|23.31|23.7|23.34|23.66|23.3|37
1604489100000|2020-11-04 11:25:00|23.66|23.3|23.67|23.31|23.69|23.33|23.66|23.3|14
1604489400000|2020-11-04 11:30:00|23.68|23.32|23.71|23.35|23.72|23.36|23.68|23.32|28
1604489700000|2020-11-04 11:35:00|23.7|23.34|23.72|23.36|23.72|23.36|23.7|23.34|15
1604490000000|2020-11-04 11:40:00|23.73|23.37|23.73|23.37|23.73|23.37|23.72|23.36|5
1604490300000|2020-11-04 11:45:00|23.72|23.36|23.7|23.34|23.73|23.37|23.7|23.34|15
1604490600000|2020-11-04 11:50:00|23.69|23.33|23.67|23.31|23.7|23.34|23.67|23.31|27
1604490900000|2020-11-04 11:55:00|23.68|23.32|23.69|23.33|23.71|23.35|23.68|23.32|16
1604491200000|2020-11-04 12:00:00|23.68|23.32|23.7|23.34|23.72|23.36|23.67|23.31|25
1604491500000|2020-11-04 12:05:00|23.69|23.33|23.69|23.33|23.7|23.34|23.69|23.33|15
1604491800000|2020-11-04 12:10:00|23.68|23.32|23.73|23.37|23.73|23.37|23.68|23.32|14
1604492100000|2020-11-04 12:15:00|23.72|23.36|23.75|23.39|23.75|23.39|23.72|23.36|46
1604492400000|2020-11-04 12:20:00|23.76|23.4|23.76|23.4|23.77|23.41|23.74|23.38|57
1604492700000|2020-11-04 12:25:00|23.77|23.41|23.75|23.39|23.77|23.41|23.74|23.38|76
1604493000000|2020-11-04 12:30:00|23.76|23.4|23.75|23.39|23.76|23.4|23.74|23.38|54
1604493300000|2020-11-04 12:35:00|23.76|23.4|23.73|23.37|23.76|23.4|23.73|23.37|11
1604493600000|2020-11-04 12:40:00|23.74|23.38|23.75|23.39|23.75|23.39|23.73|23.37|18
1604493900000|2020-11-04 12:45:00|23.74|23.38|23.74|23.38|23.75|23.39|23.74|23.38|27
1604494200000|2020-11-04 12:50:00|23.75|23.39|23.74|23.38|23.75|23.39|23.74|23.38|4
1604494500000|2020-11-04 12:55:00|23.73|23.37|23.75|23.39|23.75|23.39|23.72|23.36|33
1604494800000|2020-11-04 13:00:00|23.76|23.4|23.72|23.36|23.76|23.4|23.72|23.36|47
1604495100000|2020-11-04 13:05:00|23.73|23.37|23.67|23.31|23.73|23.37|23.67|23.31|55
1604495400000|2020-11-04 13:10:00|23.66|23.3|23.63|23.27|23.67|23.31|23.6|23.24|60
1604495700000|2020-11-04 13:15:00|23.64|23.28|23.67|23.31|23.67|23.31|23.61|23.25|18
1604496000000|2020-11-04 13:20:00|23.69|23.33|23.73|23.37|23.73|23.37|23.69|23.33|33
1604496300000|2020-11-04 13:25:00|23.74|23.38|23.69|23.33|23.74|23.38|23.68|23.32|56
1604496600000|2020-11-04 13:30:00|23.68|23.32|23.7|23.34|23.73|23.37|23.68|23.32|28
1604496900000|2020-11-04 13:35:00|23.71|23.35|23.73|23.37|23.73|23.37|23.71|23.35|27
1604497200000|2020-11-04 13:40:00|23.72|23.36|23.74|23.38|23.75|23.39|23.72|23.36|7
1604497500000|2020-11-04 13:45:00|23.75|23.39|23.74|23.38|23.75|23.39|23.74|23.38|4
1604497800000|2020-11-04 13:50:00|23.73|23.37|23.72|23.36|23.74|23.38|23.71|23.35|30
1604498100000|2020-11-04 13:55:00|23.71|23.35|23.69|23.33|23.72|23.36|23.69|23.33|29
1604498400000|2020-11-04 14:00:00|23.68|23.32|23.66|23.3|23.69|23.33|23.66|23.3|29
1604498700000|2020-11-04 14:05:00|23.65|23.29|23.59|23.23|23.65|23.29|23.59|23.23|23
1604499000000|2020-11-04 14:10:00|23.58|23.22|23.56|23.2|23.59|23.23|23.56|23.2|59
1604499300000|2020-11-04 14:15:00|23.57|23.21|23.59|23.23|23.59|23.23|23.55|23.19|13
1604499600000|2020-11-04 14:20:00|23.6|23.24|23.56|23.2|23.6|23.24|23.55|23.19|25
1604499900000|2020-11-04 14:25:00|23.57|23.21|23.51|23.15|23.57|23.21|23.51|23.15|23
1604500200000|2020-11-04 14:30:00|23.52|23.16|23.57|23.21|23.61|23.25|23.52|23.16|60
1604500500000|2020-11-04 14:35:00|23.56|23.2|23.53|23.17|23.58|23.22|23.52|23.16|44
1604500800000|2020-11-04 14:40:00|23.54|23.18|23.55|23.19|23.58|23.22|23.53|23.17|56
1604501100000|2020-11-04 14:45:00|23.56|23.2|23.57|23.21|23.58|23.22|23.53|23.17|68
1604501400000|2020-11-04 14:50:00|23.56|23.2|23.55|23.19|23.56|23.2|23.52|23.16|41
1604501700000|2020-11-04 14:55:00|23.56|23.2|23.56|23.2|23.56|23.2|23.52|23.16|43
1604502000000|2020-11-04 15:00:00|23.57|23.21|23.6|23.24|23.6|23.24|23.57|23.21|20
1604502300000|2020-11-04 15:05:00|23.59|23.23|23.61|23.25|23.64|23.28|23.59|23.23|55
1604502600000|2020-11-04 15:10:00|23.6|23.24|23.6|23.24|23.62|23.26|23.59|23.23|29
1604502900000|2020-11-04 15:15:00|23.59|23.23|23.61|23.25|23.64|23.28|23.59|23.23|29
1604503200000|2020-11-04 15:20:00|23.62|23.26|23.61|23.25|23.62|23.26|23.6|23.24|20
1604503500000|2020-11-04 15:25:00|23.6|23.24|23.61|23.25|23.63|23.27|23.6|23.24|38
1604503800000|2020-11-04 15:30:00|23.62|23.26|23.59|23.23|23.63|23.27|23.57|23.21|30
1604504100000|2020-11-04 15:35:00|23.58|23.22|23.57|23.21|23.6|23.24|23.55|23.19|23
1604504400000|2020-11-04 15:40:00|23.58|23.22|23.59|23.23|23.59|23.23|23.56|23.2|22
1604504700000|2020-11-04 15:45:00|23.58|23.22|23.59|23.23|23.6|23.24|23.58|23.22|10
1604505000000|2020-11-04 15:50:00|23.6|23.24|23.61|23.25|23.63|23.27|23.58|23.22|44
1604505300000|2020-11-04 15:55:00|23.62|23.26|23.6|23.24|23.62|23.26|23.59|23.23|33
1604505600000|2020-11-04 16:00:00|23.61|23.25|23.58|23.22|23.61|23.25|23.54|23.18|83
1604505900000|2020-11-04 16:05:00|23.57|23.21|23.69|23.33|23.69|23.33|23.56|23.2|93
1604506200000|2020-11-04 16:10:00|23.7|23.34|23.86|23.5|23.86|23.5|23.7|23.34|113
1604506500000|2020-11-04 16:15:00|23.87|23.51|23.93|23.57|23.95|23.59|23.8|23.44|149
1604506800000|2020-11-04 16:20:00|23.94|23.58|23.89|23.53|23.99|23.63|23.87|23.51|155
1604507100000|2020-11-04 16:25:00|23.88|23.52|23.92|23.56|23.93|23.57|23.84|23.48|79
1604507400000|2020-11-04 16:30:00|23.91|23.55|23.81|23.45|23.92|23.56|23.8|23.44|60
1604507700000|2020-11-04 16:35:00|23.8|23.44|23.76|23.4|23.8|23.44|23.76|23.4|23
1604508000000|2020-11-04 16:40:00|23.77|23.41|23.71|23.35|23.8|23.44|23.7|23.34|39
1604508300000|2020-11-04 16:45:00|23.72|23.36|23.69|23.33|23.72|23.36|23.65|23.29|38
1604508600000|2020-11-04 16:50:00|23.7|23.34|23.7|23.34|23.74|23.38|23.68|23.32|49
1604508900000|2020-11-04 16:55:00|23.71|23.35|23.74|23.38|23.76|23.4|23.71|23.35|52
1604509200000|2020-11-04 17:00:00|23.75|23.39|23.79|23.43|23.8|23.44|23.7|23.34|103
1604509500000|2020-11-04 17:05:00|23.8|23.44|23.8|23.44|23.85|23.49|23.77|23.41|122
1604509800000|2020-11-04 17:10:00|23.79|23.43|23.84|23.48|23.85|23.49|23.79|23.43|72
1604510100000|2020-11-04 17:15:00|23.83|23.47|23.91|23.55|23.94|23.58|23.83|23.47|64
1604510400000|2020-11-04 17:20:00|23.92|23.56|24.03|23.67|24.03|23.67|23.91|23.55|70
1604510700000|2020-11-04 17:25:00|24.04|23.68|24.05|23.69|24.07|23.71|24.02|23.66|98
1604511000000|2020-11-04 17:30:00|24.06|23.7|24|23.64|24.07|23.71|23.98|23.62|72
1604511300000|2020-11-04 17:35:00|23.99|23.63|23.97|23.61|24.01|23.65|23.95|23.59|65
1604511600000|2020-11-04 17:40:00|23.98|23.62|24.01|23.65|24.02|23.66|23.97|23.61|42
1604511900000|2020-11-04 17:45:00|24|23.64|24|23.64|24.01|23.65|23.98|23.62|15
1604512200000|2020-11-04 17:50:00|23.99|23.63|23.98|23.62|24|23.64|23.95|23.59|54
1604512500000|2020-11-04 17:55:00|23.97|23.61|23.86|23.5|23.98|23.62|23.85|23.49|76
1604512800000|2020-11-04 18:00:00|23.85|23.49|23.89|23.53|23.94|23.58|23.85|23.49|67
1604513100000|2020-11-04 18:05:00|23.9|23.54|23.9|23.54|23.91|23.55|23.88|23.52|41
1604513400000|2020-11-04 18:10:00|23.91|23.55|23.89|23.53|23.93|23.57|23.88|23.52|35
1604513700000|2020-11-04 18:15:00|23.88|23.52|23.92|23.56|23.93|23.57|23.88|23.52|39
1604514000000|2020-11-04 18:20:00|23.93|23.57|23.92|23.56|23.95|23.59|23.9|23.54|26
1604514300000|2020-11-04 18:25:00|23.91|23.55|23.95|23.59|23.95|23.59|23.89|23.53|19
1604514600000|2020-11-04 18:30:00|23.94|23.58|24|23.64|24|23.64|23.94|23.58|36
1604514900000|2020-11-04 18:35:00|24.01|23.65|24|23.64|24.01|23.65|23.99|23.63|24
1604515200000|2020-11-04 18:40:00|23.99|23.63|23.98|23.62|24|23.64|23.92|23.56|72
1604515500000|2020-11-04 18:45:00|23.99|23.63|24|23.64|24.01|23.65|23.97|23.61|22
1604515800000|2020-11-04 18:50:00|23.99|23.63|24.04|23.68|24.04|23.68|23.99|23.63|32
1604516100000|2020-11-04 18:55:00|24.03|23.67|24.01|23.65|24.04|23.68|23.99|23.63|43
1604516400000|2020-11-04 19:00:00|24.02|23.66|24|23.64|24.04|23.68|24|23.64|11
1604516700000|2020-11-04 19:05:00|24.01|23.65|24.01|23.65|24.01|23.65|24|23.64|27
1604517000000|2020-11-04 19:10:00|24.02|23.66|24.02|23.66|24.04|23.68|24.02|23.66|25
1604517300000|2020-11-04 19:15:00|24.01|23.65|23.99|23.63|24.01|23.65|23.98|23.62|31
1604517600000|2020-11-04 19:20:00|23.98|23.62|23.97|23.61|23.99|23.63|23.95|23.59|18
1604517900000|2020-11-04 19:25:00|23.96|23.6|23.95|23.59|23.97|23.61|23.94|23.58|46
1604518200000|2020-11-04 19:30:00|23.94|23.58|23.97|23.61|23.98|23.62|23.94|23.58|10
1604518500000|2020-11-04 19:35:00|23.98|23.62|23.99|23.63|23.99|23.63|23.97|23.61|18
1604518800000|2020-11-04 19:40:00|24|23.64|23.96|23.6|24|23.64|23.95|23.59|47
1604519100000|2020-11-04 19:45:00|23.95|23.59|23.98|23.62|23.99|23.63|23.95|23.59|26
1604519400000|2020-11-04 19:50:00|23.99|23.63|24|23.64|24|23.64|23.98|23.62|32
1604519700000|2020-11-04 19:55:00|24.01|23.65|24|23.64|24.01|23.65|23.98|23.62|28
1604520000000|2020-11-04 20:00:00|24.01|23.65|23.97|23.61|24.02|23.66|23.96|23.6|51
1604520300000|2020-11-04 20:05:00|23.96|23.6|23.98|23.62|23.98|23.62|23.96|23.6|53
1604520600000|2020-11-04 20:10:00|23.97|23.61|23.95|23.59|23.98|23.62|23.94|23.58|25
1604520900000|2020-11-04 20:15:00|23.94|23.58|23.84|23.48|23.95|23.59|23.84|23.48|75
1604521200000|2020-11-04 20:20:00|23.85|23.49|23.82|23.46|23.85|23.49|23.77|23.41|66
1604521500000|2020-11-04 20:25:00|23.81|23.45|23.85|23.49|23.86|23.5|23.81|23.45|19
1604521800000|2020-11-04 20:30:00|23.86|23.5|23.92|23.56|23.92|23.56|23.85|23.49|36
1604522100000|2020-11-04 20:35:00|23.93|23.57|23.92|23.56|23.93|23.57|23.9|23.54|14
1604522400000|2020-11-04 20:40:00|23.93|23.57|23.94|23.58|23.94|23.58|23.92|23.56|20
1604522700000|2020-11-04 20:45:00|23.95|23.59|23.94|23.58|23.98|23.62|23.92|23.56|64
1604523000000|2020-11-04 20:50:00|23.95|23.59|23.92|23.56|23.95|23.59|23.91|23.55|64
1604523300000|2020-11-04 20:55:00|23.93|23.57|23.92|23.56|23.93|23.57|23.85|23.49|66
1604523600000|2020-11-04 21:00:00|23.93|23.57|23.95|23.59|23.96|23.6|23.92|23.56|15
1604523900000|2020-11-04 21:05:00|23.96|23.6|23.97|23.61|23.97|23.61|23.95|23.59|46
1604524200000|2020-11-04 21:10:00|23.96|23.6|23.96|23.6|23.97|23.61|23.94|23.58|35
1604524500000|2020-11-04 21:15:00|23.95|23.59|23.96|23.6|23.96|23.6|23.95|23.59|10
1604524800000|2020-11-04 21:20:00|23.97|23.61|23.98|23.62|23.98|23.62|23.96|23.6|22
1604525100000|2020-11-04 21:25:00|23.97|23.61|23.99|23.63|23.99|23.63|23.97|23.61|7
1604525400000|2020-11-04 21:30:00|24|23.64|23.97|23.61|24|23.64|23.96|23.6|12
1604525700000|2020-11-04 21:35:00|23.98|23.62|23.99|23.63|23.99|23.63|23.98|23.62|12
1604526000000|2020-11-04 21:40:00|24|23.64|23.98|23.62|24|23.64|23.97|23.61|21
1604526300000|2020-11-04 21:45:00|23.97|23.61|23.96|23.6|23.98|23.62|23.96|23.6|8
1604526600000|2020-11-04 21:50:00|23.97|23.61|23.96|23.6|23.98|23.62|23.96|23.6|6
1604526900000|2020-11-04 21:55:00|23.95|23.59|23.91|23.55|23.96|23.6|23.91|23.55|37
1604527200000|2020-11-04 22:00:00|23.92|23.56|23.94|23.58|23.94|23.58|23.92|23.56|3
1604527500000|2020-11-04 22:05:00|23.95|23.59|23.96|23.6|24|23.64|23.94|23.58|22
1604527800000|2020-11-04 22:10:00|23.97|23.61|23.96|23.6|23.97|23.61|23.96|23.6|2
1604528100000|2020-11-04 22:15:00|23.97|23.61|23.98|23.62|23.98|23.62|23.96|23.6|14
1604528400000|2020-11-04 22:20:00|23.99|23.63|24.05|23.69|24.05|23.69|23.98|23.62|29
1604528700000|2020-11-04 22:25:00|24.06|23.7|24.07|23.71|24.07|23.71|24.05|23.69|32
1604529000000|2020-11-04 22:30:00|24.08|23.72|24.06|23.7|24.08|23.72|24.05|23.69|41
1604529300000|2020-11-04 22:35:00|24.07|23.71|24.08|23.72|24.08|23.72|24.06|23.7|32
1604529600000|2020-11-04 22:40:00|24.07|23.71|24.07|23.71|24.08|23.72|24.07|23.71|31
1604529900000|2020-11-04 22:45:00|24.06|23.7|24.05|23.69|24.06|23.7|24.04|23.68|22
1604530200000|2020-11-04 22:50:00|24.04|23.68|24.05|23.69|24.05|23.69|24.02|23.66|36
1604530500000|2020-11-04 22:55:00|24.04|23.68|24.05|23.69|24.05|23.69|24.03|23.67|38
1604530800000|2020-11-04 23:00:00|24.04|23.68|24.04|23.68|24.06|23.7|24.04|23.68|15
1604531100000|2020-11-04 23:05:00|24.05|23.69|24.03|23.67|24.05|23.69|24.03|23.67|23
1604531400000|2020-11-04 23:10:00|24.02|23.66|24.04|23.68|24.04|23.68|24.02|23.66|15
1604531700000|2020-11-04 23:15:00|24.03|23.67|24.03|23.67|24.04|23.68|24.02|23.66|17
1604532000000|2020-11-04 23:20:00|24.02|23.66|24|23.64|24.03|23.67|24|23.64|29
1604532300000|2020-11-04 23:25:00|23.99|23.63|23.93|23.57|24|23.64|23.92|23.56|27
1604532600000|2020-11-04 23:30:00|23.92|23.56|23.85|23.49|23.93|23.57|23.84|23.48|56
1604532900000|2020-11-04 23:35:00|23.84|23.48|23.9|23.54|23.9|23.54|23.83|23.47|23
1604533200000|2020-11-04 23:40:00|23.91|23.55|23.92|23.56|23.93|23.57|23.91|23.55|22
1604533500000|2020-11-04 23:45:00|23.93|23.57|23.94|23.58|23.94|23.58|23.92|23.56|26
1604533800000|2020-11-04 23:50:00|23.95|23.59|23.95|23.59|23.95|23.59|23.94|23.58|5
1604534100000|2020-11-04 23:55:00|23.96|23.6|23.96|23.6|23.97|23.61|23.95|23.59|11
1604534400000|2020-11-05 00:00:00|23.97|23.61|24.02|23.66|24.03|23.67|23.96|23.6|94
1604534700000|2020-11-05 00:05:00|24.01|23.65|24|23.64|24.03|23.67|23.97|23.61|41
1604535000000|2020-11-05 00:10:00|23.99|23.63|24|23.64|24|23.64|23.98|23.62|38
1604535300000|2020-11-05 00:15:00|24.01|23.65|24.01|23.65|24.01|23.65|23.99|23.63|31
1604535600000|2020-11-05 00:20:00|24.02|23.66|24.02|23.66|24.03|23.67|24.01|23.65|21
1604535900000|2020-11-05 00:25:00|24.03|23.67|24.02|23.66|24.03|23.67|24|23.64|56
1604536200000|2020-11-05 00:30:00|24.01|23.65|24.01|23.65|24.02|23.66|24.01|23.65|35
1604536500000|2020-11-05 00:35:00|24.02|23.66|24.01|23.65|24.03|23.67|24.01|23.65|37
1604536800000|2020-11-05 00:40:00|24.02|23.66|24.01|23.65|24.02|23.66|24|23.64|46
1604537100000|2020-11-05 00:45:00|24|23.64|24.01|23.65|24.02|23.66|24|23.64|62
1604537400000|2020-11-05 00:50:00|24.02|23.66|24.01|23.65|24.03|23.67|23.98|23.62|61
1604537700000|2020-11-05 00:55:00|24.02|23.66|24.02|23.66|24.03|23.67|24|23.64|79
1604538000000|2020-11-05 01:00:00|24.01|23.65|24.03|23.67|24.03|23.67|24.01|23.65|47
1604538300000|2020-11-05 01:05:00|24.02|23.66|24.05|23.69|24.05|23.69|24.02|23.66|20
1604538600000|2020-11-05 01:10:00|24.04|23.68|24.06|23.7|24.06|23.7|24.04|23.68|19
1604538900000|2020-11-05 01:15:00|24.05|23.69|24.06|23.7|24.07|23.71|24.05|23.69|18
1604539200000|2020-11-05 01:20:00|24.07|23.71|24.07|23.71|24.08|23.72|24.06|23.7|71
1604539500000|2020-11-05 01:25:00|24.08|23.72|24.09|23.73|24.1|23.74|24.06|23.7|16
1604539800000|2020-11-05 01:30:00|24.08|23.72|24.07|23.71|24.09|23.73|24.06|23.7|12
1604540100000|2020-11-05 01:35:00|24.08|23.72|24.08|23.72|24.09|23.73|24.07|23.71|9
1604540400000|2020-11-05 01:40:00|24.09|23.73|24.1|23.74|24.11|23.75|24.08|23.72|20
1604540700000|2020-11-05 01:45:00|24.09|23.73|24.1|23.74|24.1|23.74|24.08|23.72|26
1604541000000|2020-11-05 01:50:00|24.09|23.73|24.07|23.71|24.1|23.74|24.07|23.71|45
1604541300000|2020-11-05 01:55:00|24.08|23.72|24.09|23.73|24.09|23.73|24.08|23.72|10
1604541600000|2020-11-05 02:00:00|24.08|23.72|24.1|23.74|24.1|23.74|24.07|23.71|19
1604541900000|2020-11-05 02:05:00|24.09|23.73|24.14|23.78|24.14|23.78|24.09|23.73|28
1604542200000|2020-11-05 02:10:00|24.15|23.79|24.14|23.78|24.15|23.79|24.12|23.76|26
1604542500000|2020-11-05 02:15:00|24.13|23.77|24.15|23.79|24.16|23.8|24.13|23.77|21
1604542800000|2020-11-05 02:20:00|24.16|23.8|24.13|23.77|24.18|23.82|24.11|23.75|74
1604543100000|2020-11-05 02:25:00|24.14|23.78|24.05|23.69|24.14|23.78|24.02|23.66|102
1604543400000|2020-11-05 02:30:00|24.06|23.7|24.09|23.73|24.11|23.75|24.05|23.69|36
1604543700000|2020-11-05 02:35:00|24.1|23.74|24.14|23.78|24.14|23.78|24.09|23.73|25
1604544000000|2020-11-05 02:40:00|24.15|23.79|24.12|23.76|24.16|23.8|24.12|23.76|62
1604544300000|2020-11-05 02:45:00|24.13|23.77|24.16|23.8|24.16|23.8|24.12|23.76|32
1604544600000|2020-11-05 02:50:00|24.15|23.79|24.14|23.78|24.17|23.81|24.13|23.77|62
1604544900000|2020-11-05 02:55:00|24.13|23.77|24.14|23.78|24.15|23.79|24.13|23.77|24
1604545200000|2020-11-05 03:00:00|24.15|23.79|24.16|23.8|24.16|23.8|24.14|23.78|10
1604545500000|2020-11-05 03:05:00|24.15|23.79|24.16|23.8|24.17|23.81|24.15|23.79|24
1604545800000|2020-11-05 03:10:00|24.17|23.81|24.14|23.78|24.17|23.81|24.13|23.77|16
1604546100000|2020-11-05 03:15:00|24.13|23.77|24.12|23.76|24.14|23.78|24.11|23.75|22
1604546400000|2020-11-05 03:20:00|24.11|23.75|24.13|23.77|24.13|23.77|24.11|23.75|15
1604546700000|2020-11-05 03:25:00|24.12|23.76|24.13|23.77|24.13|23.77|24.11|23.75|32
1604547000000|2020-11-05 03:30:00|24.14|23.78|24.14|23.78|24.14|23.78|24.13|23.77|29
1604547300000|2020-11-05 03:35:00|24.13|23.77|24.13|23.77|24.13|23.77|24.12|23.76|39
1604547600000|2020-11-05 03:40:00|24.12|23.76|24.11|23.75|24.12|23.76|24.1|23.74|30
1604547900000|2020-11-05 03:45:00|24.12|23.76|24.14|23.78|24.14|23.78|24.11|23.75|19
1604548200000|2020-11-05 03:50:00|24.15|23.79|24.16|23.8|24.18|23.82|24.14|23.78|18
1604548500000|2020-11-05 03:55:00|24.15|23.79|24.13|23.77|24.15|23.79|24.12|23.76|31
1604548800000|2020-11-05 04:00:00|24.14|23.78|24.13|23.77|24.14|23.78|24.11|23.75|26
1604549100000|2020-11-05 04:05:00|24.12|23.76|24.17|23.81|24.17|23.81|24.11|23.75|35
1604549400000|2020-11-05 04:10:00|24.18|23.82|24.19|23.83|24.2|23.84|24.16|23.8|30
1604549700000|2020-11-05 04:15:00|24.2|23.84|24.25|23.89|24.3|23.94|24.19|23.83|41
1604550000000|2020-11-05 04:20:00|24.24|23.88|24.29|23.93|24.33|23.97|24.24|23.88|35
1604550300000|2020-11-05 04:25:00|24.28|23.92|24.21|23.85|24.29|23.93|24.21|23.85|48
1604550600000|2020-11-05 04:30:00|24.22|23.86|24.24|23.88|24.25|23.89|24.21|23.85|47
1604550900000|2020-11-05 04:35:00|24.25|23.89|24.22|23.86|24.25|23.89|24.21|23.85|34
1604551200000|2020-11-05 04:40:00|24.23|23.87|24.22|23.86|24.24|23.88|24.22|23.86|26
1604551500000|2020-11-05 04:45:00|24.23|23.87|24.19|23.83|24.23|23.87|24.18|23.82|27
1604551800000|2020-11-05 04:50:00|24.18|23.82|24.19|23.83|24.21|23.85|24.15|23.79|28
1604552100000|2020-11-05 04:55:00|24.2|23.84|24.18|23.82|24.2|23.84|24.17|23.81|15
1604552400000|2020-11-05 05:00:00|24.19|23.83|24.18|23.82|24.22|23.86|24.18|23.82|20
1604552700000|2020-11-05 05:05:00|24.17|23.81|24.18|23.82|24.19|23.83|24.14|23.78|42
1604553000000|2020-11-05 05:10:00|24.19|23.83|24.2|23.84|24.2|23.84|24.17|23.81|48
1604553300000|2020-11-05 05:15:00|24.19|23.83|24.2|23.84|24.2|23.84|24.18|23.82|22
1604553600000|2020-11-05 05:20:00|24.19|23.83|24.19|23.83|24.2|23.84|24.17|23.81|49
1604553900000|2020-11-05 05:25:00|24.18|23.82|24.17|23.81|24.19|23.83|24.16|23.8|26
1604554200000|2020-11-05 05:30:00|24.16|23.8|24.15|23.79|24.17|23.81|24.14|23.78|18
1604554500000|2020-11-05 05:35:00|24.14|23.78|24.15|23.79|24.15|23.79|24.13|23.77|48
1604554800000|2020-11-05 05:40:00|24.14|23.78|24.16|23.8|24.17|23.81|24.14|23.78|47
1604555100000|2020-11-05 05:45:00|24.15|23.79|24.12|23.76|24.16|23.8|24.12|23.76|22
1604555400000|2020-11-05 05:50:00|24.13|23.77|24.16|23.8|24.16|23.8|24.12|23.76|57
1604555700000|2020-11-05 05:55:00|24.17|23.81|24.15|23.79|24.17|23.81|24.15|23.79|25
1604556000000|2020-11-05 06:00:00|24.16|23.8|24.16|23.8|24.18|23.82|24.15|23.79|33
1604556300000|2020-11-05 06:05:00|24.17|23.81|24.16|23.8|24.18|23.82|24.14|23.78|46
1604556600000|2020-11-05 06:10:00|24.15|23.79|24.14|23.78|24.17|23.81|24.13|23.77|42
1604556900000|2020-11-05 06:15:00|24.15|23.79|24.15|23.79|24.16|23.8|24.14|23.78|57
1604557200000|2020-11-05 06:20:00|24.14|23.78|24.15|23.79|24.15|23.79|24.13|23.77|56
1604557500000|2020-11-05 06:25:00|24.14|23.78|24.13|23.77|24.14|23.78|24.12|23.76|20
1604557800000|2020-11-05 06:30:00|24.12|23.76|24.1|23.74|24.14|23.78|24.09|23.73|25
1604558100000|2020-11-05 06:35:00|24.09|23.73|24.11|23.75|24.14|23.78|24.08|23.72|31
1604558400000|2020-11-05 06:40:00|24.12|23.76|24.17|23.81|24.17|23.81|24.11|23.75|17
1604558700000|2020-11-05 06:45:00|24.16|23.8|24.17|23.81|24.19|23.83|24.16|23.8|10
1604559000000|2020-11-05 06:50:00|24.16|23.8|24.12|23.76|24.17|23.81|24.12|23.76|15
1604559300000|2020-11-05 06:55:00|24.13|23.77|24.11|23.75|24.14|23.78|24.11|23.75|33
1604559600000|2020-11-05 07:00:00|24.1|23.74|24.13|23.77|24.13|23.77|24.1|23.74|16
1604559900000|2020-11-05 07:05:00|24.12|23.76|24.13|23.77|24.13|23.77|24.12|23.76|2
1604560200000|2020-11-05 07:10:00|24.12|23.76|24.11|23.75|24.12|23.76|24.07|23.71|84
1604560500000|2020-11-05 07:15:00|24.1|23.74|24.08|23.72|24.11|23.75|24.06|23.7|51
1604560800000|2020-11-05 07:20:00|24.09|23.73|24.11|23.75|24.12|23.76|24.08|23.72|27
1604561100000|2020-11-05 07:25:00|24.12|23.76|24.12|23.76|24.14|23.78|24.08|23.72|96
1604561400000|2020-11-05 07:30:00|24.13|23.77|24.16|23.8|24.17|23.81|24.13|23.77|54
1604561700000|2020-11-05 07:35:00|24.18|23.82|24.16|23.8|24.19|23.83|24.16|23.8|43
1604562000000|2020-11-05 07:40:00|24.17|23.81|24.15|23.79|24.18|23.82|24.14|23.78|107
1604562300000|2020-11-05 07:45:00|24.14|23.78|24.17|23.81|24.19|23.83|24.13|23.77|58
1604562600000|2020-11-05 07:50:00|24.18|23.82|24.15|23.79|24.18|23.82|24.13|23.77|76
1604562900000|2020-11-05 07:55:00|24.16|23.8|24.14|23.78|24.17|23.81|24.12|23.76|68
1604563200000|2020-11-05 08:00:00|24.13|23.77|24.08|23.72|24.17|23.81|24.08|23.72|70
1604563500000|2020-11-05 08:05:00|24.09|23.73|24.1|23.74|24.12|23.76|24.06|23.7|128
1604563800000|2020-11-05 08:10:00|24.09|23.73|24.06|23.7|24.11|23.75|24.06|23.7|90
1604564100000|2020-11-05 08:15:00|24.07|23.71|24.09|23.73|24.09|23.73|24.03|23.67|118
1604564400000|2020-11-05 08:20:00|24.08|23.72|24.09|23.73|24.09|23.73|24.07|23.71|48
1604564700000|2020-11-05 08:25:00|24.08|23.72|24.1|23.74|24.1|23.74|24.07|23.71|33
1604565000000|2020-11-05 08:30:00|24.09|23.73|24.11|23.75|24.11|23.75|24.08|23.72|43
1604565300000|2020-11-05 08:35:00|24.12|23.76|24.03|23.67|24.12|23.76|23.97|23.61|117
1604565600000|2020-11-05 08:40:00|24.04|23.68|24.02|23.66|24.06|23.7|24.01|23.65|111
1604565900000|2020-11-05 08:45:00|24.01|23.65|24.04|23.68|24.05|23.69|24|23.64|75
1604566200000|2020-11-05 08:50:00|24.05|23.69|24.03|23.67|24.06|23.7|24.01|23.65|88
1604566500000|2020-11-05 08:55:00|24.02|23.66|24.05|23.69|24.05|23.69|24.02|23.66|38
1604566800000|2020-11-05 09:00:00|24.04|23.68|24.04|23.68|24.05|23.69|24.03|23.67|48
1604567100000|2020-11-05 09:05:00|24.03|23.67|24.03|23.67|24.04|23.68|24.01|23.65|45
1604567400000|2020-11-05 09:10:00|24.02|23.66|23.94|23.58|24.03|23.67|23.92|23.56|65
1604567700000|2020-11-05 09:15:00|23.95|23.59|23.94|23.58|23.95|23.59|23.91|23.55|93
1604568000000|2020-11-05 09:20:00|23.93|23.57|23.97|23.61|23.97|23.61|23.93|23.57|47
1604568300000|2020-11-05 09:25:00|23.98|23.62|23.97|23.61|23.98|23.62|23.96|23.6|34
1604568600000|2020-11-05 09:30:00|23.98|23.62|23.98|23.62|24|23.64|23.97|23.61|31
1604568900000|2020-11-05 09:35:00|23.99|23.63|24|23.64|24.01|23.65|23.98|23.62|32
1604569200000|2020-11-05 09:40:00|23.99|23.63|23.99|23.63|24|23.64|23.98|23.62|31
1604569500000|2020-11-05 09:45:00|23.98|23.62|23.98|23.62|24|23.64|23.95|23.59|39
1604569800000|2020-11-05 09:50:00|23.97|23.61|24|23.64|24|23.64|23.97|23.61|43
1604570100000|2020-11-05 09:55:00|24.01|23.65|23.98|23.62|24.02|23.66|23.96|23.6|80
1604570400000|2020-11-05 10:00:00|23.97|23.61|24|23.64|24.01|23.65|23.96|23.6|59
1604570700000|2020-11-05 10:05:00|24.01|23.65|23.97|23.61|24.01|23.65|23.95|23.59|71
1604571000000|2020-11-05 10:10:00|23.96|23.6|23.99|23.63|23.99|23.63|23.95|23.59|110
1604571300000|2020-11-05 10:15:00|23.98|23.62|23.97|23.61|23.99|23.63|23.96|23.6|64
1604571600000|2020-11-05 10:20:00|23.96|23.6|23.99|23.63|24.01|23.65|23.96|23.6|69
1604571900000|2020-11-05 10:25:00|23.98|23.62|23.97|23.61|23.99|23.63|23.96|23.6|28
1604572200000|2020-11-05 10:30:00|23.96|23.6|23.96|23.6|23.97|23.61|23.95|23.59|27
1604572500000|2020-11-05 10:35:00|23.95|23.59|23.92|23.56|23.96|23.6|23.92|23.56|12
1604572800000|2020-11-05 10:40:00|23.93|23.57|23.94|23.58|23.95|23.59|23.91|23.55|44
1604573100000|2020-11-05 10:45:00|23.95|23.59|23.95|23.59|23.98|23.62|23.93|23.57|79
1604573400000|2020-11-05 10:50:00|23.94|23.58|23.98|23.62|23.99|23.63|23.93|23.57|82
1604573700000|2020-11-05 10:55:00|23.99|23.63|24.11|23.75|24.11|23.75|23.98|23.62|97
1604574000000|2020-11-05 11:00:00|24.1|23.74|24.08|23.72|24.11|23.75|24.07|23.71|115
1604574300000|2020-11-05 11:05:00|24.09|23.73|24.1|23.74|24.1|23.74|24.05|23.69|89
1604574600000|2020-11-05 11:10:00|24.09|23.73|24.05|23.69|24.1|23.74|24.04|23.68|59
1604574900000|2020-11-05 11:15:00|24.06|23.7|24.04|23.68|24.06|23.7|24.01|23.65|60
1604575200000|2020-11-05 11:20:00|24.03|23.67|24.01|23.65|24.04|23.68|23.98|23.62|75
1604575500000|2020-11-05 11:25:00|24|23.64|24.05|23.69|24.05|23.69|24|23.64|30
1604575800000|2020-11-05 11:30:00|24.06|23.7|24.03|23.67|24.06|23.7|24.02|23.66|83
1604576100000|2020-11-05 11:35:00|24.04|23.68|24.07|23.71|24.07|23.71|24.03|23.67|73
1604576400000|2020-11-05 11:40:00|24.06|23.7|24.08|23.72|24.09|23.73|24.06|23.7|17
1604576700000|2020-11-05 11:45:00|24.09|23.73|24.08|23.72|24.1|23.74|24.07|23.71|46
1604577000000|2020-11-05 11:50:00|24.07|23.71|24.09|23.73|24.1|23.74|24.07|23.71|91
1604577300000|2020-11-05 11:55:00|24.1|23.74|24.09|23.73|24.1|23.74|24.07|23.71|64
1604577600000|2020-11-05 12:00:00|24.08|23.72|24.08|23.72|24.09|23.73|24.05|23.69|54
1604577900000|2020-11-05 12:05:00|24.07|23.71|24.02|23.66|24.07|23.71|24.01|23.65|50
1604578200000|2020-11-05 12:10:00|24.01|23.65|23.99|23.63|24.02|23.66|23.98|23.62|29
1604578500000|2020-11-05 12:15:00|24|23.64|24|23.64|24.01|23.65|23.98|23.62|35
1604578800000|2020-11-05 12:20:00|23.99|23.63|23.97|23.61|24.01|23.65|23.95|23.59|57
1604579100000|2020-11-05 12:25:00|23.98|23.62|23.99|23.63|23.99|23.63|23.97|23.61|36
1604579400000|2020-11-05 12:30:00|24|23.64|24|23.64|24.01|23.65|23.98|23.62|39
1604579700000|2020-11-05 12:35:00|23.99|23.63|23.98|23.62|24|23.64|23.97|23.61|46
1604580000000|2020-11-05 12:40:00|23.97|23.61|23.99|23.63|24|23.64|23.97|23.61|61
1604580300000|2020-11-05 12:45:00|23.98|23.62|24.02|23.66|24.02|23.66|23.98|23.62|57
1604580600000|2020-11-05 12:50:00|24.03|23.67|24.05|23.69|24.06|23.7|24.01|23.65|57
1604580900000|2020-11-05 12:55:00|24.06|23.7|24.04|23.68|24.07|23.71|24.03|23.67|47
1604581200000|2020-11-05 13:00:00|24.03|23.67|23.96|23.6|24.06|23.7|23.96|23.6|76
1604581500000|2020-11-05 13:05:00|23.95|23.59|23.97|23.61|23.98|23.62|23.93|23.57|51
1604581800000|2020-11-05 13:10:00|23.96|23.6|23.94|23.58|23.97|23.61|23.94|23.58|39
1604582100000|2020-11-05 13:15:00|23.95|23.59|23.95|23.59|23.96|23.6|23.93|23.57|45
1604582400000|2020-11-05 13:20:00|23.94|23.58|23.96|23.6|23.96|23.6|23.94|23.58|45
1604582700000|2020-11-05 13:25:00|23.95|23.59|24|23.64|24.01|23.65|23.95|23.59|16
1604583000000|2020-11-05 13:30:00|24.01|23.65|23.97|23.61|24.02|23.66|23.93|23.57|95
1604583300000|2020-11-05 13:35:00|23.98|23.62|24.01|23.65|24.01|23.65|23.95|23.59|44
1604583600000|2020-11-05 13:40:00|24.02|23.66|24.48|24.12|24.48|24.12|24.02|23.66|179
1604583900000|2020-11-05 13:45:00|24.49|24.13|24.28|23.92|24.61|24.25|24.15|23.79|234
1604584200000|2020-11-05 13:50:00|24.29|23.93|24.29|23.93|24.32|23.96|24.2|23.84|138
1604584500000|2020-11-05 13:55:00|24.3|23.94|24.35|23.99|24.39|24.03|24.26|23.9|118
1604584800000|2020-11-05 14:00:00|24.34|23.98|24.43|24.07|24.43|24.07|24.29|23.93|151
1604585100000|2020-11-05 14:05:00|24.44|24.08|24.41|24.05|24.5|24.14|24.38|24.02|133
1604585400000|2020-11-05 14:10:00|24.4|24.04|24.5|24.14|24.5|24.14|24.4|24.04|89
1604585700000|2020-11-05 14:15:00|24.49|24.13|24.53|24.17|24.59|24.23|24.49|24.13|139
1604586000000|2020-11-05 14:20:00|24.54|24.18|24.59|24.23|24.62|24.26|24.52|24.16|100
1604586300000|2020-11-05 14:25:00|24.6|24.24|24.59|24.23|24.6|24.24|24.55|24.19|104
1604586600000|2020-11-05 14:30:00|24.6|24.24|24.63|24.27|24.68|24.32|24.59|24.23|94
1604586900000|2020-11-05 14:35:00|24.62|24.26|24.67|24.31|24.69|24.33|24.58|24.22|108
1604587200000|2020-11-05 14:40:00|24.66|24.3|24.67|24.31|24.69|24.33|24.64|24.28|74
1604587500000|2020-11-05 14:45:00|24.68|24.32|24.58|24.22|24.69|24.33|24.58|24.22|61
1604587800000|2020-11-05 14:50:00|24.59|24.23|24.71|24.35|24.72|24.36|24.58|24.22|59
1604588100000|2020-11-05 14:55:00|24.72|24.36|24.76|24.4|24.76|24.4|24.71|24.35|55
1604588400000|2020-11-05 15:00:00|24.77|24.41|24.71|24.35|24.77|24.41|24.7|24.34|71
1604588700000|2020-11-05 15:05:00|24.7|24.34|24.7|24.34|24.71|24.35|24.64|24.28|61
1604589000000|2020-11-05 15:10:00|24.71|24.35|24.68|24.32|24.73|24.37|24.67|24.31|62
1604589300000|2020-11-05 15:15:00|24.69|24.33|24.64|24.28|24.71|24.35|24.64|24.28|39
1604589600000|2020-11-05 15:20:00|24.63|24.27|24.61|24.25|24.65|24.29|24.55|24.19|57
1604589900000|2020-11-05 15:25:00|24.6|24.24|24.57|24.21|24.62|24.26|24.57|24.21|42
1604590200000|2020-11-05 15:30:00|24.58|24.22|24.58|24.22|24.59|24.23|24.55|24.19|39
1604590500000|2020-11-05 15:35:00|24.57|24.21|24.59|24.23|24.61|24.25|24.55|24.19|27
1604590800000|2020-11-05 15:40:00|24.58|24.22|24.62|24.26|24.62|24.26|24.58|24.22|29
1604591100000|2020-11-05 15:45:00|24.63|24.27|24.52|24.16|24.63|24.27|24.52|24.16|48
1604591400000|2020-11-05 15:50:00|24.51|24.15|24.63|24.27|24.72|24.36|24.51|24.15|179
1604591700000|2020-11-05 15:55:00|24.62|24.26|24.72|24.36|24.75|24.39|24.61|24.25|170
1604592000000|2020-11-05 16:00:00|24.73|24.37|24.74|24.38|24.79|24.43|24.71|24.35|219
1604592300000|2020-11-05 16:05:00|24.75|24.39|24.84|24.48|24.89|24.53|24.75|24.39|171
1604592600000|2020-11-05 16:10:00|24.83|24.47|24.83|24.47|24.86|24.5|24.8|24.44|91
1604592900000|2020-11-05 16:15:00|24.84|24.48|24.86|24.5|24.91|24.55|24.83|24.47|95
1604593200000|2020-11-05 16:20:00|24.85|24.49|24.76|24.4|24.92|24.56|24.71|24.35|176
1604593500000|2020-11-05 16:25:00|24.77|24.41|24.85|24.49|24.86|24.5|24.76|24.4|155
1604593800000|2020-11-05 16:30:00|24.84|24.48|24.78|24.42|24.87|24.51|24.78|24.42|106
1604594100000|2020-11-05 16:35:00|24.79|24.43|24.76|24.4|24.81|24.45|24.73|24.37|155
1604594400000|2020-11-05 16:40:00|24.77|24.41|24.76|24.4|24.79|24.43|24.73|24.37|198
1604594700000|2020-11-05 16:45:00|24.75|24.39|24.71|24.35|24.78|24.42|24.7|24.34|86
1604595000000|2020-11-05 16:50:00|24.72|24.36|24.72|24.36|24.73|24.37|24.7|24.34|47
1604595300000|2020-11-05 16:55:00|24.73|24.37|24.73|24.37|24.75|24.39|24.71|24.35|68
1604595600000|2020-11-05 17:00:00|24.74|24.38|24.72|24.36|24.75|24.39|24.72|24.36|57
1604595900000|2020-11-05 17:05:00|24.73|24.37|24.72|24.36|24.74|24.38|24.71|24.35|75
1604596200000|2020-11-05 17:10:00|24.73|24.37|24.73|24.37|24.73|24.37|24.72|24.36|15
1604596500000|2020-11-05 17:15:00|24.72|24.36|24.72|24.36|24.73|24.37|24.71|24.35|31
1604596800000|2020-11-05 17:20:00|24.71|24.35|24.65|24.29|24.73|24.37|24.64|24.28|141
1604597100000|2020-11-05 17:25:00|24.66|24.3|24.56|24.2|24.67|24.31|24.55|24.19|100
1604597400000|2020-11-05 17:30:00|24.58|24.22|24.47|24.11|24.59|24.23|24.42|24.06|230
1604597700000|2020-11-05 17:35:00|24.46|24.1|24.56|24.2|24.56|24.2|24.44|24.08|127
1604598000000|2020-11-05 17:40:00|24.55|24.19|24.63|24.27|24.63|24.27|24.54|24.18|100
1604598300000|2020-11-05 17:45:00|24.64|24.28|24.61|24.25|24.68|24.32|24.6|24.24|101
1604598600000|2020-11-05 17:50:00|24.62|24.26|24.66|24.3|24.67|24.31|24.61|24.25|74
1604598900000|2020-11-05 17:55:00|24.65|24.29|24.63|24.27|24.66|24.3|24.6|24.24|101
1604599200000|2020-11-05 18:00:00|24.62|24.26|24.65|24.29|24.68|24.32|24.62|24.26|108
1604599500000|2020-11-05 18:05:00|24.64|24.28|24.61|24.25|24.65|24.29|24.55|24.19|105
1604599800000|2020-11-05 18:10:00|24.6|24.24|24.6|24.24|24.63|24.27|24.6|24.24|43
1604600100000|2020-11-05 18:15:00|24.61|24.25|24.58|24.22|24.62|24.26|24.58|24.22|129
1604600400000|2020-11-05 18:20:00|24.59|24.23|24.63|24.27|24.65|24.29|24.58|24.22|52
1604600700000|2020-11-05 18:25:00|24.64|24.28|24.6|24.24|24.64|24.28|24.59|24.23|74
1604601000000|2020-11-05 18:30:00|24.59|24.23|24.66|24.3|24.66|24.3|24.57|24.21|62
1604601300000|2020-11-05 18:35:00|24.67|24.31|24.68|24.32|24.68|24.32|24.65|24.29|68
1604601600000|2020-11-05 18:40:00|24.67|24.31|24.64|24.28|24.7|24.34|24.64|24.28|64
1604601900000|2020-11-05 18:45:00|24.65|24.29|24.65|24.29|24.7|24.34|24.64|24.28|71
1604602200000|2020-11-05 18:50:00|24.66|24.3|24.65|24.29|24.67|24.31|24.63|24.27|44
1604602500000|2020-11-05 18:55:00|24.66|24.3|24.65|24.29|24.68|24.32|24.64|24.28|62
1604602800000|2020-11-05 19:00:00|24.64|24.28|24.68|24.32|24.68|24.32|24.61|24.25|64
1604603100000|2020-11-05 19:05:00|24.69|24.33|24.65|24.29|24.69|24.33|24.64|24.28|104
1604603400000|2020-11-05 19:10:00|24.66|24.3|24.67|24.31|24.68|24.32|24.64|24.28|71
1604603700000|2020-11-05 19:15:00|24.68|24.32|24.64|24.28|24.7|24.34|24.64|24.28|83
1604604000000|2020-11-05 19:20:00|24.63|24.27|24.66|24.3|24.68|24.32|24.61|24.25|64
1604604300000|2020-11-05 19:25:00|24.67|24.31|24.62|24.26|24.67|24.31|24.59|24.23|110
1604604600000|2020-11-05 19:30:00|24.63|24.27|24.65|24.29|24.68|24.32|24.62|24.26|99
1604604900000|2020-11-05 19:35:00|24.66|24.3|24.63|24.27|24.67|24.31|24.63|24.27|84
1604605200000|2020-11-05 19:40:00|24.64|24.28|24.66|24.3|24.67|24.31|24.63|24.27|76
1604605500000|2020-11-05 19:45:00|24.65|24.29|24.65|24.29|24.67|24.31|24.64|24.28|72
1604605800000|2020-11-05 19:50:00|24.64|24.28|24.62|24.26|24.65|24.29|24.6|24.24|64
1604606100000|2020-11-05 19:55:00|24.61|24.25|24.66|24.3|24.68|24.32|24.6|24.24|85
1604606400000|2020-11-05 20:00:00|24.67|24.31|24.66|24.3|24.69|24.33|24.65|24.29|96
1604606700000|2020-11-05 20:05:00|24.67|24.31|24.66|24.3|24.67|24.31|24.64|24.28|108
1604607000000|2020-11-05 20:10:00|24.67|24.31|24.65|24.29|24.7|24.34|24.65|24.29|53
1604607300000|2020-11-05 20:15:00|24.66|24.3|24.65|24.29|24.68|24.32|24.63|24.27|49
1604607600000|2020-11-05 20:20:00|24.64|24.28|24.67|24.31|24.67|24.31|24.63|24.27|28
1604607900000|2020-11-05 20:25:00|24.66|24.3|24.67|24.31|24.67|24.31|24.65|24.29|20
1604608200000|2020-11-05 20:30:00|24.66|24.3|24.65|24.29|24.71|24.35|24.63|24.27|54
1604608500000|2020-11-05 20:35:00|24.66|24.3|24.68|24.32|24.69|24.33|24.65|24.29|73
1604608800000|2020-11-05 20:40:00|24.69|24.33|24.71|24.35|24.71|24.35|24.68|24.32|51
1604609100000|2020-11-05 20:45:00|24.7|24.34|24.71|24.35|24.72|24.36|24.67|24.31|48
1604609400000|2020-11-05 20:50:00|24.72|24.36|24.73|24.37|24.75|24.39|24.71|24.35|72
1604609700000|2020-11-05 20:55:00|24.74|24.38|24.74|24.38|24.76|24.4|24.71|24.35|94
1604610000000|2020-11-05 21:00:00|24.75|24.39|24.71|24.35|24.76|24.4|24.71|24.35|38
1604610300000|2020-11-05 21:05:00|24.7|24.34|24.69|24.33|24.71|24.35|24.69|24.33|76
1604610600000|2020-11-05 21:10:00|24.7|24.34|24.71|24.35|24.71|24.35|24.69|24.33|42
1604610900000|2020-11-05 21:15:00|24.7|24.34|24.72|24.36|24.73|24.37|24.69|24.33|79
1604611200000|2020-11-05 21:20:00|24.73|24.37|24.74|24.38|24.75|24.39|24.7|24.34|81
1604611500000|2020-11-05 21:25:00|24.73|24.37|24.74|24.38|24.76|24.4|24.72|24.36|103
1604611800000|2020-11-05 21:30:00|24.73|24.37|24.7|24.34|24.73|24.37|24.69|24.33|41
1604612100000|2020-11-05 21:35:00|24.71|24.35|24.68|24.32|24.72|24.36|24.67|24.31|91
1604612400000|2020-11-05 21:40:00|24.7|24.34|24.71|24.35|24.73|24.37|24.68|24.32|137
1604612700000|2020-11-05 21:45:00|24.72|24.36|24.69|24.33|24.72|24.36|24.69|24.33|32
1604613000000|2020-11-05 21:50:00|24.7|24.34|24.66|24.3|24.71|24.35|24.64|24.28|67
1604613300000|2020-11-05 21:55:00|24.67|24.31|24.65|24.29|24.67|24.31|24.61|24.25|76
1604613600000|2020-11-05 22:00:00|24.66|24.3|24.67|24.31|24.67|24.31|24.65|24.29|22
1604613900000|2020-11-05 22:05:00|24.68|24.32|24.69|24.33|24.71|24.35|24.67|24.31|79
1604614200000|2020-11-05 22:10:00|24.68|24.32|24.65|24.29|24.69|24.33|24.65|24.29|22
1604614500000|2020-11-05 22:15:00|24.66|24.3|24.65|24.29|24.67|24.31|24.64|24.28|60
1604614800000|2020-11-05 22:20:00|24.66|24.3|24.73|24.37|24.75|24.39|24.65|24.29|173
1604615100000|2020-11-05 22:25:00|24.74|24.38|24.75|24.39|24.76|24.4|24.72|24.36|191
1604615400000|2020-11-05 22:30:00|24.76|24.4|24.73|24.37|24.76|24.4|24.73|24.37|58
1604615700000|2020-11-05 22:35:00|24.72|24.36|24.7|24.34|24.73|24.37|24.69|24.33|37
1604616000000|2020-11-05 22:40:00|24.69|24.33|24.77|24.41|24.77|24.41|24.69|24.33|43
1604616300000|2020-11-05 22:45:00|24.76|24.4|24.78|24.42|24.81|24.45|24.75|24.39|87
1604616600000|2020-11-05 22:50:00|24.77|24.41|24.76|24.4|24.8|24.44|24.76|24.4|109
1604616900000|2020-11-05 22:55:00|24.77|24.41|24.8|24.44|24.81|24.45|24.73|24.37|124
1604617200000|2020-11-05 23:00:00|24.79|24.43|24.78|24.42|24.84|24.48|24.77|24.41|137
1604617500000|2020-11-05 23:05:00|24.79|24.43|24.78|24.42|24.81|24.45|24.7|24.34|206
1604617800000|2020-11-05 23:10:00|24.79|24.43|24.87|24.51|24.87|24.51|24.76|24.4|263
1604618100000|2020-11-05 23:15:00|24.86|24.5|24.76|24.4|24.87|24.51|24.74|24.38|168
1604618400000|2020-11-05 23:20:00|24.75|24.39|24.71|24.35|24.77|24.41|24.68|24.32|147
1604618700000|2020-11-05 23:25:00|24.7|24.34|24.74|24.38|24.76|24.4|24.69|24.33|51
1604619000000|2020-11-05 23:30:00|24.73|24.37|24.73|24.37|24.74|24.38|24.69|24.33|40
1604619300000|2020-11-05 23:35:00|24.74|24.38|24.71|24.35|24.76|24.4|24.69|24.33|75
1604619600000|2020-11-05 23:40:00|24.7|24.34|24.72|24.36|24.74|24.38|24.69|24.33|57
1604619900000|2020-11-05 23:45:00|24.73|24.37|24.73|24.37|24.76|24.4|24.71|24.35|100
1604620200000|2020-11-05 23:50:00|24.72|24.36|24.74|24.38|24.76|24.4|24.72|24.36|45
1604620500000|2020-11-05 23:55:00|24.73|24.37|24.76|24.4|24.78|24.42|24.72|24.36|65
1604620800000|2020-11-06 00:00:00|24.75|24.39|24.72|24.36|24.79|24.43|24.71|24.35|80
1604621100000|2020-11-06 00:05:00|24.71|24.35|24.74|24.38|24.75|24.39|24.7|24.34|99
1604621400000|2020-11-06 00:10:00|24.73|24.37|24.74|24.38|24.76|24.4|24.72|24.36|54
1604621700000|2020-11-06 00:15:00|24.75|24.39|24.76|24.4|24.77|24.41|24.73|24.37|36
1604622000000|2020-11-06 00:20:00|24.75|24.39|24.83|24.47|24.84|24.48|24.75|24.39|46
1604622300000|2020-11-06 00:25:00|24.84|24.48|24.9|24.54|24.94|24.58|24.84|24.48|113
1604622600000|2020-11-06 00:30:00|24.89|24.53|24.97|24.61|24.97|24.61|24.86|24.5|76
1604622900000|2020-11-06 00:35:00|24.98|24.62|25|24.64|25.04|24.68|24.95|24.59|84
1604623200000|2020-11-06 00:40:00|24.99|24.63|24.99|24.63|25.01|24.65|24.96|24.6|47
1604623500000|2020-11-06 00:45:00|25|24.64|25.05|24.69|25.1|24.74|25|24.64|50
1604623800000|2020-11-06 00:50:00|25.06|24.7|25.11|24.75|25.13|24.77|25.05|24.69|65
1604624100000|2020-11-06 00:55:00|25.12|24.76|25.1|24.74|25.12|24.76|25.08|24.72|57
1604624400000|2020-11-06 01:00:00|25.09|24.73|25.13|24.77|25.13|24.77|25.03|24.67|75
1604624700000|2020-11-06 01:05:00|25.12|24.76|25.11|24.75|25.15|24.79|25.09|24.73|60
1604625000000|2020-11-06 01:10:00|25.1|24.74|25.14|24.78|25.14|24.78|25.1|24.74|45
1604625300000|2020-11-06 01:15:00|25.13|24.77|25.08|24.72|25.14|24.78|25.07|24.71|56
1604625600000|2020-11-06 01:20:00|25.07|24.71|25.1|24.74|25.11|24.75|25.06|24.7|32
1604625900000|2020-11-06 01:25:00|25.11|24.75|25.06|24.7|25.11|24.75|25.06|24.7|40
1604626200000|2020-11-06 01:30:00|25.07|24.71|25.07|24.71|25.11|24.75|25.07|24.71|33
1604626500000|2020-11-06 01:35:00|25.06|24.7|25.08|24.72|25.08|24.72|25.02|24.66|61
1604626800000|2020-11-06 01:40:00|25.07|24.71|25.16|24.8|25.18|24.82|25.06|24.7|53
1604627100000|2020-11-06 01:45:00|25.17|24.81|25.2|24.84|25.24|24.88|25.15|24.79|75
1604627400000|2020-11-06 01:50:00|25.21|24.85|25.28|24.92|25.28|24.92|25.17|24.81|62
1604627700000|2020-11-06 01:55:00|25.29|24.93|25.31|24.95|25.37|25.01|25.28|24.92|105
1604628000000|2020-11-06 02:00:00|25.32|24.96|25.43|25.07|25.44|25.08|25.24|24.88|121
1604628300000|2020-11-06 02:05:00|25.44|25.08|25.39|25.03|25.49|25.13|25.38|25.02|64
1604628600000|2020-11-06 02:10:00|25.4|25.04|25.45|25.09|25.45|25.09|25.36|25|79
1604628900000|2020-11-06 02:15:00|25.44|25.08|25.42|25.06|25.47|25.11|25.36|25|80
1604629200000|2020-11-06 02:20:00|25.43|25.07|25.39|25.03|25.46|25.1|25.39|25.03|54
1604629500000|2020-11-06 02:25:00|25.4|25.04|25.28|24.92|25.4|25.04|25.24|24.88|82
1604629800000|2020-11-06 02:30:00|25.29|24.93|25.15|24.79|25.31|24.95|25.14|24.78|115
1604630100000|2020-11-06 02:35:00|25.16|24.8|25.21|24.85|25.21|24.85|25.13|24.77|102
1604630400000|2020-11-06 02:40:00|25.2|24.84|25.26|24.9|25.28|24.92|25.19|24.83|95
1604630700000|2020-11-06 02:45:00|25.25|24.89|25.24|24.88|25.26|24.9|25.2|24.84|64
1604631000000|2020-11-06 02:50:00|25.25|24.89|25.2|24.84|25.25|24.89|25.16|24.8|90
1604631300000|2020-11-06 02:55:00|25.19|24.83|25.19|24.83|25.2|24.84|25.15|24.79|65
1604631600000|2020-11-06 03:00:00|25.2|24.84|25.19|24.83|25.24|24.88|25.16|24.8|81
1604631900000|2020-11-06 03:05:00|25.18|24.82|25.15|24.79|25.22|24.86|25.14|24.78|91
1604632200000|2020-11-06 03:10:00|25.16|24.8|25.12|24.76|25.17|24.81|25.12|24.76|114
1604632500000|2020-11-06 03:15:00|25.11|24.75|25.07|24.71|25.14|24.78|25.03|24.67|154
1604632800000|2020-11-06 03:20:00|25.06|24.7|25.18|24.82|25.18|24.82|25.05|24.69|73
1604633100000|2020-11-06 03:25:00|25.17|24.81|25.17|24.81|25.18|24.82|25.15|24.79|67
1604633400000|2020-11-06 03:30:00|25.18|24.82|25.19|24.83|25.22|24.86|25.17|24.81|68
1604633700000|2020-11-06 03:35:00|25.2|24.84|25.22|24.86|25.22|24.86|25.18|24.82|21
1604634000000|2020-11-06 03:40:00|25.21|24.85|25.21|24.85|25.21|24.85|25.16|24.8|47
1604634300000|2020-11-06 03:45:00|25.2|24.84|25.11|24.75|25.2|24.84|25.1|24.74|58
1604634600000|2020-11-06 03:50:00|25.1|24.74|25.07|24.71|25.11|24.75|25.06|24.7|92
1604634900000|2020-11-06 03:55:00|25.08|24.72|25.06|24.7|25.1|24.74|25.03|24.67|65
1604635200000|2020-11-06 04:00:00|25.05|24.69|25.11|24.75|25.11|24.75|25.05|24.69|62
1604635500000|2020-11-06 04:05:00|25.1|24.74|25.15|24.79|25.16|24.8|25.1|24.74|32
1604635800000|2020-11-06 04:10:00|25.16|24.8|25.17|24.81|25.18|24.82|25.15|24.79|32
1604636100000|2020-11-06 04:15:00|25.16|24.8|25.18|24.82|25.2|24.84|25.15|24.79|21
1604636400000|2020-11-06 04:20:00|25.2|24.84|25.16|24.8|25.2|24.84|25.15|24.79|32
1604636700000|2020-11-06 04:25:00|25.15|24.79|25.18|24.82|25.18|24.82|25.15|24.79|14
1604637000000|2020-11-06 04:30:00|25.19|24.83|25.18|24.82|25.21|24.85|25.18|24.82|16
1604637300000|2020-11-06 04:35:00|25.17|24.81|25.12|24.76|25.17|24.81|25.1|24.74|51
1604637600000|2020-11-06 04:40:00|25.11|24.75|25.13|24.77|25.14|24.78|25.08|24.72|36
1604637900000|2020-11-06 04:45:00|25.12|24.76|25.18|24.82|25.21|24.85|25.1|24.74|69
1604638200000|2020-11-06 04:50:00|25.19|24.83|25.15|24.79|25.19|24.83|25.11|24.75|40
1604638500000|2020-11-06 04:55:00|25.14|24.78|25.12|24.76|25.16|24.8|25.11|24.75|49
1604638800000|2020-11-06 05:00:00|25.11|24.75|25.12|24.76|25.14|24.78|25.11|24.75|34
1604639100000|2020-11-06 05:05:00|25.13|24.77|25.13|24.77|25.16|24.8|25.12|24.76|43
1604639400000|2020-11-06 05:10:00|25.14|24.78|25.15|24.79|25.16|24.8|25.12|24.76|46
1604639700000|2020-11-06 05:15:00|25.14|24.78|25.19|24.83|25.19|24.83|25.13|24.77|45
1604640000000|2020-11-06 05:20:00|25.2|24.84|25.17|24.81|25.2|24.84|25.16|24.8|45
1604640300000|2020-11-06 05:25:00|25.18|24.82|25.15|24.79|25.19|24.83|25.15|24.79|84
1604640600000|2020-11-06 05:30:00|25.16|24.8|25.2|24.84|25.22|24.86|25.15|24.79|57
1604640900000|2020-11-06 05:35:00|25.21|24.85|25.21|24.85|25.22|24.86|25.19|24.83|31
1604641200000|2020-11-06 05:40:00|25.23|24.87|25.19|24.83|25.23|24.87|25.19|24.83|70
1604641500000|2020-11-06 05:45:00|25.2|24.84|25.23|24.87|25.24|24.88|25.2|24.84|56
1604641800000|2020-11-06 05:50:00|25.24|24.88|25.2|24.84|25.24|24.88|25.18|24.82|53
1604642100000|2020-11-06 05:55:00|25.19|24.83|25.22|24.86|25.23|24.87|25.19|24.83|22
1604642400000|2020-11-06 06:00:00|25.23|24.87|25.26|24.9|25.26|24.9|25.22|24.86|38
1604642700000|2020-11-06 06:05:00|25.25|24.89|25.31|24.95|25.31|24.95|25.25|24.89|33
1604643000000|2020-11-06 06:10:00|25.3|24.94|25.26|24.9|25.31|24.95|25.26|24.9|31
1604643300000|2020-11-06 06:15:00|25.25|24.89|25.22|24.86|25.27|24.91|25.22|24.86|85
1604643600000|2020-11-06 06:20:00|25.21|24.85|25.22|24.86|25.24|24.88|25.21|24.85|14
1604643900000|2020-11-06 06:25:00|25.23|24.87|25.27|24.91|25.28|24.92|25.23|24.87|15
1604644200000|2020-11-06 06:30:00|25.26|24.9|25.38|25.02|25.38|25.02|25.26|24.9|44
1604644500000|2020-11-06 06:35:00|25.39|25.03|25.43|25.07|25.45|25.09|25.35|24.99|46
1604644800000|2020-11-06 06:40:00|25.44|25.08|25.44|25.08|25.45|25.09|25.43|25.07|29
1604645100000|2020-11-06 06:45:00|25.45|25.09|25.43|25.07|25.45|25.09|25.38|25.02|48
1604645400000|2020-11-06 06:50:00|25.44|25.08|25.44|25.08|25.45|25.09|25.41|25.05|31
1604645700000|2020-11-06 06:55:00|25.43|25.07|25.43|25.07|25.46|25.1|25.43|25.07|30
1604646000000|2020-11-06 07:00:00|25.42|25.06|25.43|25.07|25.45|25.09|25.4|25.04|58
1604646300000|2020-11-06 07:05:00|25.44|25.08|25.45|25.09|25.46|25.1|25.44|25.08|20
1604646600000|2020-11-06 07:10:00|25.46|25.1|25.51|25.15|25.55|25.19|25.46|25.1|33
1604646900000|2020-11-06 07:15:00|25.5|25.14|25.54|25.18|25.54|25.18|25.49|25.13|58
1604647200000|2020-11-06 07:20:00|25.55|25.19|25.54|25.18|25.56|25.2|25.52|25.16|62
1604647500000|2020-11-06 07:25:00|25.55|25.19|25.53|25.17|25.56|25.2|25.53|25.17|51
1604647800000|2020-11-06 07:30:00|25.55|25.19|25.53|25.17|25.55|25.19|25.49|25.13|41
1604648100000|2020-11-06 07:35:00|25.54|25.18|25.5|25.14|25.56|25.2|25.5|25.14|42
1604648400000|2020-11-06 07:40:00|25.51|25.15|25.54|25.18|25.54|25.18|25.5|25.14|44
1604648700000|2020-11-06 07:45:00|25.55|25.19|25.53|25.17|25.55|25.19|25.51|25.15|29
1604649000000|2020-11-06 07:50:00|25.52|25.16|25.58|25.22|25.6|25.24|25.52|25.16|35
1604649300000|2020-11-06 07:55:00|25.59|25.23|25.66|25.3|25.66|25.3|25.58|25.22|44
1604649600000|2020-11-06 08:00:00|25.64|25.28|25.65|25.29|25.7|25.34|25.62|25.26|77
1604649900000|2020-11-06 08:05:00|25.64|25.28|25.6|25.24|25.64|25.28|25.57|25.21|57
1604650200000|2020-11-06 08:10:00|25.59|25.23|25.64|25.28|25.65|25.29|25.56|25.2|42
1604650500000|2020-11-06 08:15:00|25.65|25.29|25.63|25.27|25.69|25.33|25.61|25.25|48
1604650800000|2020-11-06 08:20:00|25.64|25.28|25.62|25.26|25.65|25.29|25.59|25.23|44
1604651100000|2020-11-06 08:25:00|25.63|25.27|25.6|25.24|25.63|25.27|25.59|25.23|30
1604651400000|2020-11-06 08:30:00|25.61|25.25|25.59|25.23|25.65|25.29|25.58|25.22|60
1604651700000|2020-11-06 08:35:00|25.58|25.22|25.59|25.23|25.61|25.25|25.57|25.21|46
1604652000000|2020-11-06 08:40:00|25.6|25.24|25.49|25.13|25.6|25.24|25.49|25.13|84
1604652300000|2020-11-06 08:45:00|25.5|25.14|25.49|25.13|25.52|25.16|25.46|25.1|48
1604652600000|2020-11-06 08:50:00|25.5|25.14|25.4|25.04|25.5|25.14|25.4|25.04|50
1604652900000|2020-11-06 08:55:00|25.39|25.03|25.35|24.99|25.41|25.05|25.33|24.97|71
1604653200000|2020-11-06 09:00:00|25.36|25|25.45|25.09|25.45|25.09|25.36|25|63
1604653500000|2020-11-06 09:05:00|25.46|25.1|25.43|25.07|25.46|25.1|25.41|25.05|48
1604653800000|2020-11-06 09:10:00|25.42|25.06|25.4|25.04|25.44|25.08|25.39|25.03|46
1604654100000|2020-11-06 09:15:00|25.41|25.05|25.28|24.92|25.42|25.06|25.26|24.9|78
1604654400000|2020-11-06 09:20:00|25.27|24.91|25.26|24.9|25.29|24.93|25.24|24.88|66
1604654700000|2020-11-06 09:25:00|25.25|24.89|25.23|24.87|25.27|24.91|25.21|24.85|45
1604655000000|2020-11-06 09:30:00|25.22|24.86|25.35|24.99|25.36|25|25.21|24.85|72
1604655300000|2020-11-06 09:35:00|25.34|24.98|25.44|25.08|25.44|25.08|25.32|24.96|46
1604655600000|2020-11-06 09:40:00|25.43|25.07|25.5|25.14|25.51|25.15|25.42|25.06|66
1604655900000|2020-11-06 09:45:00|25.49|25.13|25.47|25.11|25.55|25.19|25.45|25.09|70
1604656200000|2020-11-06 09:50:00|25.46|25.1|25.49|25.13|25.5|25.14|25.46|25.1|40
1604656500000|2020-11-06 09:55:00|25.48|25.12|25.46|25.1|25.51|25.15|25.45|25.09|42
1604656800000|2020-11-06 10:00:00|25.47|25.11|25.52|25.16|25.52|25.16|25.43|25.07|66
1604657100000|2020-11-06 10:05:00|25.53|25.17|25.51|25.15|25.53|25.17|25.49|25.13|51
1604657400000|2020-11-06 10:10:00|25.5|25.14|25.6|25.24|25.61|25.25|25.48|25.12|102
1604657700000|2020-11-06 10:15:00|25.61|25.25|25.61|25.25|25.62|25.26|25.58|25.22|60
1604658000000|2020-11-06 10:20:00|25.62|25.26|25.64|25.28|25.65|25.29|25.61|25.25|30
1604658300000|2020-11-06 10:25:00|25.63|25.27|25.8|25.44|25.8|25.44|25.63|25.27|111
1604658600000|2020-11-06 10:30:00|25.81|25.45|25.87|25.51|25.87|25.51|25.75|25.39|120
1604658900000|2020-11-06 10:35:00|25.86|25.5|25.93|25.57|25.94|25.58|25.84|25.48|119
1604659200000|2020-11-06 10:40:00|25.94|25.58|26.03|25.67|26.03|25.67|25.84|25.48|145
1604659500000|2020-11-06 10:45:00|26.04|25.68|26.03|25.67|26.09|25.73|25.95|25.59|157
1604659800000|2020-11-06 10:50:00|26.02|25.66|26.1|25.74|26.11|25.75|26|25.64|127
1604660100000|2020-11-06 10:55:00|26.11|25.75|26.09|25.73|26.11|25.75|26.04|25.68|103
1604660400000|2020-11-06 11:00:00|26.1|25.74|26.13|25.77|26.16|25.8|26.03|25.67|92
1604660700000|2020-11-06 11:05:00|26.12|25.76|26.04|25.68|26.13|25.77|26.03|25.67|56
1604661000000|2020-11-06 11:10:00|26.03|25.67|25.99|25.63|26.06|25.7|25.99|25.63|44
1604661300000|2020-11-06 11:15:00|25.98|25.62|25.91|25.55|26.01|25.65|25.9|25.54|90
1604661600000|2020-11-06 11:20:00|25.9|25.54|25.85|25.49|25.94|25.58|25.84|25.48|79
1604661900000|2020-11-06 11:25:00|25.84|25.48|25.86|25.5|25.91|25.55|25.84|25.48|43
1604662200000|2020-11-06 11:30:00|25.87|25.51|25.94|25.58|25.96|25.6|25.83|25.47|49
1604662500000|2020-11-06 11:35:00|25.93|25.57|25.99|25.63|25.99|25.63|25.93|25.57|51
1604662800000|2020-11-06 11:40:00|25.98|25.62|26.01|25.65|26.01|25.65|25.97|25.61|42
1604663100000|2020-11-06 11:45:00|26|25.64|26|25.64|26.03|25.67|25.98|25.62|43
1604663400000|2020-11-06 11:50:00|26.01|25.65|26.05|25.69|26.1|25.74|26.01|25.65|51
1604663700000|2020-11-06 11:55:00|26.06|25.7|26.1|25.74|26.12|25.76|26.06|25.7|49
1604664000000|2020-11-06 12:00:00|26.11|25.75|25.98|25.62|26.12|25.76|25.96|25.6|92
1604664300000|2020-11-06 12:05:00|25.99|25.63|25.92|25.56|26.02|25.66|25.92|25.56|110
1604664600000|2020-11-06 12:10:00|25.93|25.57|25.91|25.55|25.97|25.61|25.9|25.54|41
1604664900000|2020-11-06 12:15:00|25.92|25.56|25.95|25.59|25.98|25.62|25.92|25.56|47
1604665200000|2020-11-06 12:20:00|25.96|25.6|25.91|25.55|25.97|25.61|25.9|25.54|48
1604665500000|2020-11-06 12:25:00|25.9|25.54|25.94|25.58|25.94|25.58|25.84|25.48|90
1604665800000|2020-11-06 12:30:00|25.95|25.59|26|25.64|26.02|25.66|25.94|25.58|36
1604666100000|2020-11-06 12:35:00|25.99|25.63|25.9|25.54|25.99|25.63|25.89|25.53|34
1604666400000|2020-11-06 12:40:00|25.89|25.53|25.87|25.51|25.9|25.54|25.83|25.47|83
1604666700000|2020-11-06 12:45:00|25.88|25.52|25.86|25.5|25.88|25.52|25.78|25.42|80
1604667000000|2020-11-06 12:50:00|25.87|25.51|25.94|25.58|26.01|25.65|25.86|25.5|75
1604667300000|2020-11-06 12:55:00|25.95|25.59|25.95|25.59|25.99|25.63|25.92|25.56|55
1604667600000|2020-11-06 13:00:00|25.96|25.6|25.99|25.63|26.03|25.67|25.93|25.57|73
1604667900000|2020-11-06 13:05:00|26|25.64|25.95|25.59|26.01|25.65|25.95|25.59|68
1604668200000|2020-11-06 13:10:00|25.94|25.58|25.99|25.63|26.02|25.66|25.94|25.58|67
1604668500000|2020-11-06 13:15:00|26|25.64|26.03|25.67|26.05|25.69|25.95|25.59|96
1604668800000|2020-11-06 13:20:00|26.04|25.68|26.11|25.75|26.11|25.75|26.01|25.65|88
1604669100000|2020-11-06 13:25:00|26.1|25.74|26.09|25.73|26.11|25.75|26.05|25.69|91
1604669400000|2020-11-06 13:30:00|26.1|25.74|26.11|25.75|26.12|25.76|26.08|25.72|37
1604669700000|2020-11-06 13:35:00|26.12|25.76|26.16|25.8|26.16|25.8|26.11|25.75|52
1604670000000|2020-11-06 13:40:00|26.17|25.81|26.21|25.85|26.22|25.86|26.16|25.8|61
1604670300000|2020-11-06 13:45:00|26.24|25.88|26.32|25.96|26.32|25.96|26.22|25.86|64
1604670600000|2020-11-06 13:50:00|26.33|25.97|26.27|25.91|26.33|25.97|26.25|25.89|77
1604670900000|2020-11-06 13:55:00|26.26|25.9|26.3|25.94|26.3|25.94|26.22|25.86|102
1604671200000|2020-11-06 14:00:00|26.29|25.93|26.24|25.88|26.3|25.94|26.19|25.83|125
1604671500000|2020-11-06 14:05:00|26.25|25.89|26.19|25.83|26.25|25.89|26.14|25.78|97
1604671800000|2020-11-06 14:10:00|26.2|25.84|26.29|25.93|26.29|25.93|26.19|25.83|52
1604672100000|2020-11-06 14:15:00|26.3|25.94|26.24|25.88|26.32|25.96|26.23|25.87|95
1604672400000|2020-11-06 14:20:00|26.23|25.87|26.09|25.73|26.23|25.87|25.99|25.63|184
1604672700000|2020-11-06 14:25:00|26.08|25.72|26.08|25.72|26.1|25.74|26|25.64|108
1604673000000|2020-11-06 14:30:00|26.07|25.71|26.02|25.66|26.13|25.77|26.01|25.65|113
1604673300000|2020-11-06 14:35:00|26.01|25.65|25.93|25.57|26.03|25.67|25.93|25.57|103
1604673600000|2020-11-06 14:40:00|25.92|25.56|26|25.64|26.03|25.67|25.92|25.56|60
1604673900000|2020-11-06 14:45:00|25.99|25.63|25.94|25.58|26.01|25.65|25.93|25.57|57
1604674200000|2020-11-06 14:50:00|25.93|25.57|25.92|25.56|25.95|25.59|25.91|25.55|46
1604674500000|2020-11-06 14:55:00|25.93|25.57|25.91|25.55|25.94|25.58|25.8|25.44|101
1604674800000|2020-11-06 15:00:00|25.9|25.54|25.87|25.51|25.98|25.62|25.87|25.51|94
1604675100000|2020-11-06 15:05:00|25.86|25.5|25.91|25.55|25.91|25.55|25.81|25.45|59
1604675400000|2020-11-06 15:10:00|25.9|25.54|25.91|25.55|25.93|25.57|25.89|25.53|36
1604675700000|2020-11-06 15:15:00|25.9|25.54|25.96|25.6|25.98|25.62|25.88|25.52|81
1604676000000|2020-11-06 15:20:00|25.95|25.59|26|25.64|26.02|25.66|25.95|25.59|50
1604676300000|2020-11-06 15:25:00|25.99|25.63|26.02|25.66|26.02|25.66|25.99|25.63|36
1604676600000|2020-11-06 15:30:00|26.01|25.65|26.03|25.67|26.04|25.68|26|25.64|64
1604676900000|2020-11-06 15:35:00|26.04|25.68|26|25.64|26.04|25.68|26|25.64|31
1604677200000|2020-11-06 15:40:00|25.99|25.63|25.99|25.63|26.02|25.66|25.98|25.62|65
1604677500000|2020-11-06 15:45:00|26|25.64|25.88|25.52|26|25.64|25.88|25.52|88
1604677800000|2020-11-06 15:50:00|25.89|25.53|25.95|25.59|25.96|25.6|25.84|25.48|60
1604678100000|2020-11-06 15:55:00|25.96|25.6|25.82|25.46|26|25.64|25.8|25.44|148
1604678400000|2020-11-06 16:00:00|25.83|25.47|25.98|25.62|25.98|25.62|25.82|25.46|144
1604678700000|2020-11-06 16:05:00|25.97|25.61|25.99|25.63|25.99|25.63|25.95|25.59|122
1604679000000|2020-11-06 16:10:00|26|25.64|26.03|25.67|26.07|25.71|25.98|25.62|96
1604679300000|2020-11-06 16:15:00|26.02|25.66|26.05|25.69|26.07|25.71|25.99|25.63|76
1604679600000|2020-11-06 16:20:00|26.04|25.68|26.07|25.71|26.1|25.74|26.01|25.65|58
1604679900000|2020-11-06 16:25:00|26.08|25.72|26.07|25.71|26.11|25.75|26.05|25.69|72
1604680200000|2020-11-06 16:30:00|26.08|25.72|26.11|25.75|26.11|25.75|26.05|25.69|52
1604680500000|2020-11-06 16:35:00|26.1|25.74|26.09|25.73|26.11|25.75|26.08|25.72|56
1604680800000|2020-11-06 16:40:00|26.08|25.72|26|25.64|26.1|25.74|25.99|25.63|54
1604681100000|2020-11-06 16:45:00|26.01|25.65|25.96|25.6|26.03|25.67|25.94|25.58|69
1604681400000|2020-11-06 16:50:00|25.97|25.61|26.01|25.65|26.05|25.69|25.97|25.61|47
1604681700000|2020-11-06 16:55:00|26.02|25.66|26.04|25.68|26.06|25.7|26|25.64|47
1604682000000|2020-11-06 17:00:00|26.03|25.67|26.07|25.71|26.07|25.71|26.02|25.66|21
1604682300000|2020-11-06 17:05:00|26.06|25.7|26.1|25.74|26.1|25.74|26.06|25.7|35
1604682600000|2020-11-06 17:10:00|26.11|25.75|26.1|25.74|26.11|25.75|26.08|25.72|24
1604682900000|2020-11-06 17:15:00|26.11|25.75|26.05|25.69|26.11|25.75|26.05|25.69|41
1604683200000|2020-11-06 17:20:00|26.06|25.7|26.01|25.65|26.06|25.7|26|25.64|55
1604683500000|2020-11-06 17:25:00|26|25.64|25.99|25.63|26.02|25.66|25.98|25.62|18
1604683800000|2020-11-06 17:30:00|25.98|25.62|26.02|25.66|26.05|25.69|25.96|25.6|35
1604684100000|2020-11-06 17:35:00|26.01|25.65|25.94|25.58|26.02|25.66|25.94|25.58|41
1604684400000|2020-11-06 17:40:00|25.95|25.59|25.96|25.6|25.97|25.61|25.94|25.58|16
1604684700000|2020-11-06 17:45:00|25.97|25.61|25.98|25.62|25.98|25.62|25.95|25.59|16
1604685000000|2020-11-06 17:50:00|25.99|25.63|25.97|25.61|26|25.64|25.96|25.6|19
1604685300000|2020-11-06 17:55:00|25.98|25.62|25.95|25.59|25.98|25.62|25.95|25.59|16
1604685600000|2020-11-06 18:00:00|25.96|25.6|26.01|25.65|26.02|25.66|25.95|25.59|34
1604685900000|2020-11-06 18:05:00|26|25.64|26.01|25.65|26.01|25.65|25.98|25.62|16
1604686200000|2020-11-06 18:10:00|26.02|25.66|25.98|25.62|26.02|25.66|25.97|25.61|21
1604686500000|2020-11-06 18:15:00|25.99|25.63|25.97|25.61|26.01|25.65|25.96|25.6|26
1604686800000|2020-11-06 18:20:00|25.96|25.6|25.96|25.6|25.97|25.61|25.93|25.57|42
1604687100000|2020-11-06 18:25:00|25.97|25.61|26.01|25.65|26.01|25.65|25.97|25.61|11
1604687400000|2020-11-06 18:30:00|26|25.64|26|25.64|26.03|25.67|25.99|25.63|24
1604687700000|2020-11-06 18:35:00|25.99|25.63|26.01|25.65|26.03|25.67|25.99|25.63|10
1604688000000|2020-11-06 18:40:00|26.03|25.67|25.99|25.63|26.03|25.67|25.98|25.62|32
1604688300000|2020-11-06 18:45:00|25.98|25.62|25.96|25.6|25.98|25.62|25.94|25.58|43
1604688600000|2020-11-06 18:50:00|25.95|25.59|25.97|25.61|25.98|25.62|25.94|25.58|27
1604688900000|2020-11-06 18:55:00|25.98|25.62|25.98|25.62|25.99|25.63|25.96|25.6|21
1604689200000|2020-11-06 19:00:00|25.97|25.61|25.98|25.62|25.99|25.63|25.97|25.61|12
1604689500000|2020-11-06 19:05:00|25.99|25.63|26.06|25.7|26.06|25.7|25.98|25.62|18
1604689800000|2020-11-06 19:10:00|26.05|25.69|26.06|25.7|26.07|25.71|26.03|25.67|52
1604690100000|2020-11-06 19:15:00|26.07|25.71|26.07|25.71|26.09|25.73|26.05|25.69|43
1604690400000|2020-11-06 19:20:00|26.09|25.73|26.04|25.68|26.09|25.73|26.04|25.68|11
1604690700000|2020-11-06 19:25:00|26.05|25.69|25.98|25.62|26.05|25.69|25.97|25.61|30
1604691000000|2020-11-06 19:30:00|25.97|25.61|25.95|25.59|25.98|25.62|25.95|25.59|15
1604691300000|2020-11-06 19:35:00|25.96|25.6|25.94|25.58|25.96|25.6|25.9|25.54|47
1604691600000|2020-11-06 19:40:00|25.93|25.57|25.94|25.58|25.97|25.61|25.92|25.56|32
1604691900000|2020-11-06 19:45:00|25.93|25.57|25.89|25.53|25.93|25.57|25.88|25.52|49
1604692200000|2020-11-06 19:50:00|25.88|25.52|25.89|25.53|25.91|25.55|25.87|25.51|28
1604692500000|2020-11-06 19:55:00|25.9|25.54|25.91|25.55|25.91|25.55|25.85|25.49|52
1604692800000|2020-11-06 20:00:00|25.92|25.56|25.94|25.58|25.94|25.58|25.9|25.54|39
1604693100000|2020-11-06 20:05:00|25.93|25.57|25.9|25.54|25.94|25.58|25.89|25.53|46
1604693400000|2020-11-06 20:10:00|25.89|25.53|25.85|25.49|25.89|25.53|25.84|25.48|39
1604693700000|2020-11-06 20:15:00|25.84|25.48|25.46|25.1|25.85|25.49|25.31|24.95|193
1604694000000|2020-11-06 20:20:00|25.47|25.11|25.4|25.04|25.5|25.14|25.27|24.91|287
1604694300000|2020-11-06 20:25:00|25.41|25.05|25.46|25.1|25.53|25.17|25.37|25.01|207
1604694600000|2020-11-06 20:30:00|25.45|25.09|25.45|25.09|25.53|25.17|25.43|25.07|110
1604694900000|2020-11-06 20:35:00|25.46|25.1|25.55|25.19|25.55|25.19|25.45|25.09|48
1604695200000|2020-11-06 20:40:00|25.54|25.18|25.63|25.27|25.63|25.27|25.52|25.16|37
1604695500000|2020-11-06 20:45:00|25.62|25.26|25.63|25.27|25.64|25.28|25.6|25.24|36
1604695800000|2020-11-06 20:50:00|25.62|25.26|25.64|25.28|25.66|25.3|25.61|25.25|77
1604696100000|2020-11-06 20:55:00|25.63|25.27|25.6|25.24|25.64|25.28|25.59|25.23|52
1604736000000|2020-11-07 08:00:00|26.47|26.11|26.41|26.05|26.48|26.12|26.4|26.04|53
1604736300000|2020-11-07 08:05:00|26.4|26.04|26.31|25.95|26.42|26.06|26.29|25.93|141
1604736600000|2020-11-07 08:10:00|26.3|25.94|26.35|25.99|26.35|25.99|26.29|25.93|92
1604736900000|2020-11-07 08:15:00|26.34|25.98|26.41|26.05|26.41|26.05|26.32|25.96|43
1604737200000|2020-11-07 08:20:00|26.4|26.04|26.4|26.04|26.42|26.06|26.39|26.03|42
1604737500000|2020-11-07 08:25:00|26.41|26.05|26.38|26.02|26.41|26.05|26.36|26|38
1604737800000|2020-11-07 08:30:00|26.37|26.01|26.34|25.98|26.38|26.02|26.34|25.98|59
1604738100000|2020-11-07 08:35:00|26.35|25.99|26.41|26.05|26.41|26.05|26.33|25.97|41
1604738400000|2020-11-07 08:40:00|26.42|26.06|26.49|26.13|26.53|26.17|26.42|26.06|102
1604738700000|2020-11-07 08:45:00|26.48|26.12|26.54|26.18|26.54|26.18|26.48|26.12|45
1604739000000|2020-11-07 08:50:00|26.53|26.17|26.54|26.18|26.57|26.21|26.53|26.17|82
1604739300000|2020-11-07 08:55:00|26.53|26.17|26.52|26.16|26.56|26.2|26.51|26.15|86
1604739600000|2020-11-07 09:00:00|26.51|26.15|26.56|26.2|26.58|26.22|26.51|26.15|79
1604739900000|2020-11-07 09:05:00|26.57|26.21|26.53|26.17|26.57|26.21|26.51|26.15|73
1604740200000|2020-11-07 09:10:00|26.52|26.16|26.56|26.2|26.56|26.2|26.52|26.16|45
1604740500000|2020-11-07 09:15:00|26.55|26.19|26.51|26.15|26.57|26.21|26.51|26.15|54
1604740800000|2020-11-07 09:20:00|26.52|26.16|26.5|26.14|26.52|26.16|26.5|26.14|21
1604741100000|2020-11-07 09:25:00|26.51|26.15|26.47|26.11|26.51|26.15|26.47|26.11|47
1604741400000|2020-11-07 09:30:00|26.48|26.12|26.5|26.14|26.51|26.15|26.47|26.11|17
1604741700000|2020-11-07 09:35:00|26.51|26.15|26.51|26.15|26.51|26.15|26.49|26.13|21
1604742000000|2020-11-07 09:40:00|26.52|26.16|26.51|26.15|26.54|26.18|26.51|26.15|44
1604742300000|2020-11-07 09:45:00|26.52|26.16|26.5|26.14|26.53|26.17|26.5|26.14|47
1604742600000|2020-11-07 09:50:00|26.51|26.15|26.5|26.14|26.51|26.15|26.49|26.13|18
1604742900000|2020-11-07 09:55:00|26.49|26.13|26.49|26.13|26.5|26.14|26.48|26.12|49
1604743200000|2020-11-07 10:00:00|26.5|26.14|26.47|26.11|26.5|26.14|26.46|26.1|62
1604743500000|2020-11-07 10:05:00|26.46|26.1|26.43|26.07|26.47|26.11|26.43|26.07|32
1604743800000|2020-11-07 10:10:00|26.42|26.06|26.39|26.03|26.43|26.07|26.39|26.03|56
1604744100000|2020-11-07 10:15:00|26.38|26.02|26.37|26.01|26.39|26.03|26.34|25.98|57
1604744400000|2020-11-07 10:20:00|26.38|26.02|26.39|26.03|26.4|26.04|26.38|26.02|38
1604744700000|2020-11-07 10:25:00|26.4|26.04|26.45|26.09|26.46|26.1|26.39|26.03|32
1604745000000|2020-11-07 10:30:00|26.44|26.08|26.48|26.12|26.48|26.12|26.43|26.07|51
1604745300000|2020-11-07 10:35:00|26.49|26.13|26.49|26.13|26.52|26.16|26.48|26.12|59
1604745600000|2020-11-07 10:40:00|26.5|26.14|26.53|26.17|26.54|26.18|26.48|26.12|34
1604745900000|2020-11-07 10:45:00|26.52|26.16|26.5|26.14|26.52|26.16|26.49|26.13|15
1604746200000|2020-11-07 10:50:00|26.49|26.13|26.5|26.14|26.5|26.14|26.45|26.09|40
1604746500000|2020-11-07 10:55:00|26.51|26.15|26.51|26.15|26.53|26.17|26.5|26.14|59
1604746800000|2020-11-07 11:00:00|26.52|26.16|26.54|26.18|26.55|26.19|26.52|26.16|11
1604747100000|2020-11-07 11:05:00|26.53|26.17|26.54|26.18|26.54|26.18|26.51|26.15|66
1604747400000|2020-11-07 11:10:00|26.53|26.17|26.53|26.17|26.55|26.19|26.53|26.17|25
1604747700000|2020-11-07 11:15:00|26.52|26.16|26.49|26.13|26.53|26.17|26.47|26.11|44
1604748000000|2020-11-07 11:20:00|26.5|26.14|26.52|26.16|26.55|26.19|26.49|26.13|49
1604748300000|2020-11-07 11:25:00|26.51|26.15|26.54|26.18|26.54|26.18|26.51|26.15|26
1604748600000|2020-11-07 11:30:00|26.55|26.19|26.6|26.24|26.6|26.24|26.54|26.18|33
1604748900000|2020-11-07 11:35:00|26.61|26.25|26.7|26.34|26.71|26.35|26.61|26.25|65
1604749200000|2020-11-07 11:40:00|26.71|26.35|26.61|26.25|26.72|26.36|26.61|26.25|71
1604749500000|2020-11-07 11:45:00|26.6|26.24|26.52|26.16|26.6|26.24|26.51|26.15|58
1604749800000|2020-11-07 11:50:00|26.53|26.17|26.55|26.19|26.56|26.2|26.5|26.14|47
1604750100000|2020-11-07 11:55:00|26.56|26.2|26.58|26.22|26.59|26.23|26.56|26.2|33
1604750400000|2020-11-07 12:00:00|26.59|26.23|26.63|26.27|26.66|26.3|26.58|26.22|77
1604750700000|2020-11-07 12:05:00|26.62|26.26|26.59|26.23|26.63|26.27|26.55|26.19|46
1604751000000|2020-11-07 12:10:00|26.6|26.24|26.59|26.23|26.62|26.26|26.57|26.21|57
1604751300000|2020-11-07 12:15:00|26.6|26.24|26.66|26.3|26.69|26.33|26.58|26.22|84
1604751600000|2020-11-07 12:20:00|26.67|26.31|26.76|26.4|26.78|26.42|26.66|26.3|94
1604751900000|2020-11-07 12:25:00|26.75|26.39|26.73|26.37|26.77|26.41|26.7|26.34|59
1604752200000|2020-11-07 12:30:00|26.74|26.38|26.68|26.32|26.74|26.38|26.67|26.31|72
1604752500000|2020-11-07 12:35:00|26.67|26.31|26.7|26.34|26.72|26.36|26.63|26.27|58
1604752800000|2020-11-07 12:40:00|26.69|26.33|26.72|26.36|26.78|26.42|26.69|26.33|72
1604753100000|2020-11-07 12:45:00|26.73|26.37|26.67|26.31|26.73|26.37|26.63|26.27|48
1604753400000|2020-11-07 12:50:00|26.66|26.3|26.68|26.32|26.69|26.33|26.63|26.27|49
1604753700000|2020-11-07 12:55:00|26.69|26.33|26.67|26.31|26.7|26.34|26.67|26.31|51
1604754000000|2020-11-07 13:00:00|26.68|26.32|26.7|26.34|26.7|26.34|26.65|26.29|47
1604754300000|2020-11-07 13:05:00|26.69|26.33|26.61|26.25|26.69|26.33|26.54|26.18|77
1604754600000|2020-11-07 13:10:00|26.62|26.26|26.5|26.14|26.62|26.26|26.48|26.12|71
1604754900000|2020-11-07 13:15:00|26.51|26.15|26.59|26.23|26.6|26.24|26.5|26.14|116
1604755200000|2020-11-07 13:20:00|26.58|26.22|26.61|26.25|26.63|26.27|26.55|26.19|78
1604755500000|2020-11-07 13:25:00|26.6|26.24|26.49|26.13|26.6|26.24|26.45|26.09|105
1604755800000|2020-11-07 13:30:00|26.48|26.12|26.33|25.97|26.52|26.16|26.3|25.94|86
1604756100000|2020-11-07 13:35:00|26.34|25.98|26.39|26.03|26.42|26.06|26.32|25.96|82
1604756400000|2020-11-07 13:40:00|26.38|26.02|26.46|26.1|26.47|26.11|26.37|26.01|59
1604756700000|2020-11-07 13:45:00|26.45|26.09|26.49|26.13|26.51|26.15|26.41|26.05|59
1604757000000|2020-11-07 13:50:00|26.5|26.14|26.54|26.18|26.56|26.2|26.49|26.13|47
1604757300000|2020-11-07 13:55:00|26.55|26.19|26.54|26.18|26.56|26.2|26.53|26.17|36
1604757600000|2020-11-07 14:00:00|26.53|26.17|26.46|26.1|26.54|26.18|26.45|26.09|70
1604757900000|2020-11-07 14:05:00|26.47|26.11|26.38|26.02|26.5|26.14|26.38|26.02|102
1604758200000|2020-11-07 14:10:00|26.39|26.03|26.32|25.96|26.39|26.03|26.3|25.94|108
1604758500000|2020-11-07 14:15:00|26.31|25.95|26.13|25.77|26.32|25.96|26.1|25.74|130
1604758800000|2020-11-07 14:20:00|26.14|25.78|26.17|25.81|26.2|25.84|26.07|25.71|138
1604759100000|2020-11-07 14:25:00|26.16|25.8|26.23|25.87|26.23|25.87|26.07|25.71|110
1604759400000|2020-11-07 14:30:00|26.24|25.88|26.15|25.79|26.25|25.89|26.14|25.78|118
1604759700000|2020-11-07 14:35:00|26.14|25.78|25.99|25.63|26.15|25.79|25.96|25.6|111
1604760000000|2020-11-07 14:40:00|26|25.64|25.96|25.6|26.02|25.66|25.86|25.5|180
1604760300000|2020-11-07 14:45:00|25.97|25.61|25.91|25.55|26.06|25.7|25.91|25.55|118
1604760600000|2020-11-07 14:50:00|25.92|25.56|25.78|25.42|25.92|25.56|25.78|25.42|150
1604760900000|2020-11-07 14:55:00|25.77|25.41|25.73|25.37|25.85|25.49|25.66|25.3|255
1604761200000|2020-11-07 15:00:00|25.72|25.36|25.89|25.53|25.9|25.54|25.69|25.33|118
1604761500000|2020-11-07 15:05:00|25.9|25.54|25.76|25.4|25.9|25.54|25.74|25.38|119
1604761800000|2020-11-07 15:10:00|25.77|25.41|25.56|25.2|25.8|25.44|25.54|25.18|165
1604762100000|2020-11-07 15:15:00|25.57|25.21|25.44|25.08|25.62|25.26|25.42|25.06|205
1604762400000|2020-11-07 15:20:00|25.45|25.09|25.36|25|25.45|25.09|25.19|24.83|212
1604762700000|2020-11-07 15:25:00|25.37|25.01|25.59|25.23|25.66|25.3|25.37|25.01|155
1604763000000|2020-11-07 15:30:00|25.58|25.22|25.69|25.33|25.76|25.4|25.55|25.19|89
1604763300000|2020-11-07 15:35:00|25.7|25.34|25.73|25.37|25.73|25.37|25.67|25.31|70
1604763600000|2020-11-07 15:40:00|25.72|25.36|25.58|25.22|25.73|25.37|25.58|25.22|63
1604763900000|2020-11-07 15:45:00|25.59|25.23|25.68|25.32|25.69|25.33|25.59|25.23|61
1604764200000|2020-11-07 15:50:00|25.67|25.31|25.73|25.37|25.76|25.4|25.67|25.31|43
1604764500000|2020-11-07 15:55:00|25.72|25.36|25.76|25.4|25.79|25.43|25.72|25.36|61
1604764800000|2020-11-07 16:00:00|25.75|25.39|25.83|25.47|25.83|25.47|25.72|25.36|62
1604765100000|2020-11-07 16:05:00|25.82|25.46|25.75|25.39|25.85|25.49|25.75|25.39|70
1604765400000|2020-11-07 16:10:00|25.76|25.4|25.66|25.3|25.78|25.42|25.62|25.26|89
1604765700000|2020-11-07 16:15:00|25.67|25.31|25.53|25.17|25.67|25.31|25.49|25.13|125
1604766000000|2020-11-07 16:20:00|25.54|25.18|25.47|25.11|25.59|25.23|25.43|25.07|110
1604766300000|2020-11-07 16:25:00|25.46|25.1|25.59|25.23|25.6|25.24|25.34|24.98|215
1604766600000|2020-11-07 16:30:00|25.6|25.24|25.76|25.4|25.79|25.43|25.6|25.24|90
1604766900000|2020-11-07 16:35:00|25.77|25.41|25.73|25.37|25.78|25.42|25.69|25.33|89
1604767200000|2020-11-07 16:40:00|25.72|25.36|25.81|25.45|25.81|25.45|25.72|25.36|126
1604767500000|2020-11-07 16:45:00|25.82|25.46|25.84|25.48|25.9|25.54|25.82|25.46|115
1604767800000|2020-11-07 16:50:00|25.83|25.47|25.81|25.45|25.86|25.5|25.8|25.44|65
1604768100000|2020-11-07 16:55:00|25.8|25.44|25.87|25.51|25.88|25.52|25.76|25.4|58
1604768400000|2020-11-07 17:00:00|25.88|25.52|25.87|25.51|25.89|25.53|25.79|25.43|49
1604768700000|2020-11-07 17:05:00|25.86|25.5|25.77|25.41|25.87|25.51|25.76|25.4|48
1604769000000|2020-11-07 17:10:00|25.78|25.42|25.7|25.34|25.78|25.42|25.68|25.32|69
1604769300000|2020-11-07 17:15:00|25.71|25.35|25.76|25.4|25.81|25.45|25.7|25.34|53
1604769600000|2020-11-07 17:20:00|25.75|25.39|25.67|25.31|25.75|25.39|25.64|25.28|73
1604769900000|2020-11-07 17:25:00|25.68|25.32|25.7|25.34|25.73|25.37|25.65|25.29|77
1604770200000|2020-11-07 17:30:00|25.69|25.33|25.67|25.31|25.69|25.33|25.65|25.29|63
1604770500000|2020-11-07 17:35:00|25.66|25.3|25.69|25.33|25.73|25.37|25.63|25.27|46
1604770800000|2020-11-07 17:40:00|25.7|25.34|25.69|25.33|25.71|25.35|25.66|25.3|56
1604771100000|2020-11-07 17:45:00|25.7|25.34|25.61|25.25|25.7|25.34|25.61|25.25|30
1604771400000|2020-11-07 17:50:00|25.6|25.24|25.61|25.25|25.61|25.25|25.54|25.18|62
1604771700000|2020-11-07 17:55:00|25.62|25.26|25.6|25.24|25.67|25.31|25.59|25.23|55
1604772000000|2020-11-07 18:00:00|25.59|25.23|25.63|25.27|25.65|25.29|25.49|25.13|113
1604772300000|2020-11-07 18:05:00|25.62|25.26|25.58|25.22|25.67|25.31|25.58|25.22|75
1604772600000|2020-11-07 18:10:00|25.57|25.21|25.43|25.07|25.58|25.22|25.42|25.06|85
1604772900000|2020-11-07 18:15:00|25.42|25.06|25.4|25.04|25.49|25.13|25.4|25.04|71
1604773200000|2020-11-07 18:20:00|25.41|25.05|25.36|25|25.41|25.05|25.32|24.96|58
1604773500000|2020-11-07 18:25:00|25.35|24.99|25.39|25.03|25.42|25.06|25.32|24.96|86
1604773800000|2020-11-07 18:30:00|25.38|25.02|25.28|24.92|25.38|25.02|25.24|24.88|81
1604774100000|2020-11-07 18:35:00|25.29|24.93|25.24|24.88|25.31|24.95|25.23|24.87|56
1604774400000|2020-11-07 18:40:00|25.25|24.89|25.2|24.84|25.26|24.9|25.09|24.73|96
1604774700000|2020-11-07 18:45:00|25.19|24.83|25.05|24.69|25.19|24.83|25.04|24.68|117
1604775000000|2020-11-07 18:50:00|25.04|24.68|24.85|24.49|25.08|24.72|24.84|24.48|170
1604775300000|2020-11-07 18:55:00|24.86|24.5|25.01|24.65|25.01|24.65|24.66|24.3|246
1604775600000|2020-11-07 19:00:00|25|24.64|25.06|24.7|25.13|24.77|24.93|24.57|180
1604775900000|2020-11-07 19:05:00|25.05|24.69|25.11|24.75|25.14|24.78|25|24.64|54
1604776200000|2020-11-07 19:10:00|25.12|24.76|24.95|24.59|25.13|24.77|24.92|24.56|192
1604776500000|2020-11-07 19:15:00|24.94|24.58|24.83|24.47|24.95|24.59|24.82|24.46|135
1604776800000|2020-11-07 19:20:00|24.82|24.46|24.86|24.5|24.92|24.56|24.81|24.45|121
1604777100000|2020-11-07 19:25:00|24.85|24.49|24.9|24.54|25.06|24.7|24.85|24.49|153
1604777400000|2020-11-07 19:30:00|24.89|24.53|24.8|24.44|24.92|24.56|24.72|24.36|219
1604777700000|2020-11-07 19:35:00|24.81|24.45|24.77|24.41|24.87|24.51|24.73|24.37|206
1604778000000|2020-11-07 19:40:00|24.76|24.4|24.8|24.44|24.94|24.58|24.75|24.39|139
1604778300000|2020-11-07 19:45:00|24.81|24.45|24.96|24.6|24.96|24.6|24.78|24.42|106
1604778600000|2020-11-07 19:50:00|24.95|24.59|24.91|24.55|24.95|24.59|24.86|24.5|86
1604778900000|2020-11-07 19:55:00|24.9|24.54|24.9|24.54|24.95|24.59|24.84|24.48|91
1604779200000|2020-11-07 20:00:00|24.89|24.53|24.74|24.38|24.9|24.54|24.74|24.38|92
1604779500000|2020-11-07 20:05:00|24.75|24.39|24.75|24.39|24.8|24.44|24.66|24.3|177
1604779800000|2020-11-07 20:10:00|24.76|24.4|24.91|24.55|24.93|24.57|24.75|24.39|202
1604780100000|2020-11-07 20:15:00|24.92|24.56|24.95|24.59|24.97|24.61|24.9|24.54|71
1604780400000|2020-11-07 20:20:00|24.96|24.6|25.06|24.7|25.08|24.72|24.96|24.6|69
1604780700000|2020-11-07 20:25:00|25.05|24.69|25.03|24.67|25.09|24.73|25.02|24.66|39
1604781000000|2020-11-07 20:30:00|25.04|24.68|25.04|24.68|25.08|24.72|25|24.64|51
1604781300000|2020-11-07 20:35:00|25.03|24.67|25.1|24.74|25.14|24.78|25.01|24.65|90
1604781600000|2020-11-07 20:40:00|25.09|24.73|25.04|24.68|25.14|24.78|25.04|24.68|61
1604781900000|2020-11-07 20:45:00|25.03|24.67|25.11|24.75|25.12|24.76|25.03|24.67|43
1604782200000|2020-11-07 20:50:00|25.12|24.76|25.13|24.77|25.14|24.78|25.1|24.74|32
1604782500000|2020-11-07 20:55:00|25.14|24.78|25.12|24.76|25.16|24.8|25.1|24.74|53
1604782800000|2020-11-07 21:00:00|25.11|24.75|25.1|24.74|25.12|24.76|25.08|24.72|32
1604783100000|2020-11-07 21:05:00|25.11|24.75|25.06|24.7|25.11|24.75|25.02|24.66|34
1604783400000|2020-11-07 21:10:00|25.05|24.69|25.08|24.72|25.08|24.72|25.04|24.68|26
1604783700000|2020-11-07 21:15:00|25.07|24.71|25.03|24.67|25.07|24.71|25.02|24.66|53
1604784000000|2020-11-07 21:20:00|25.02|24.66|24.97|24.61|25.03|24.67|24.94|24.58|46
1604784300000|2020-11-07 21:25:00|24.98|24.62|25.05|24.69|25.05|24.69|24.94|24.58|58
1604784600000|2020-11-07 21:30:00|25.04|24.68|25.01|24.65|25.04|24.68|24.98|24.62|24
1604784900000|2020-11-07 21:35:00|25|24.64|24.96|24.6|25|24.64|24.94|24.58|29
1604785200000|2020-11-07 21:40:00|24.97|24.61|24.95|24.59|24.97|24.61|24.94|24.58|25
1604785500000|2020-11-07 21:45:00|24.94|24.58|24.93|24.57|24.94|24.58|24.89|24.53|40
1604785800000|2020-11-07 21:50:00|24.94|24.58|24.98|24.62|24.98|24.62|24.94|24.58|23
1604786100000|2020-11-07 21:55:00|24.97|24.61|25.01|24.65|25.01|24.65|24.96|24.6|15
1604786400000|2020-11-07 22:00:00|25|24.64|24.91|24.55|25.01|24.65|24.91|24.55|28
1604786700000|2020-11-07 22:05:00|24.92|24.56|24.87|24.51|24.92|24.56|24.85|24.49|18
1604787000000|2020-11-07 22:10:00|24.86|24.5|24.88|24.52|24.88|24.52|24.85|24.49|33
1604787300000|2020-11-07 22:15:00|24.87|24.51|24.96|24.6|24.98|24.62|24.87|24.51|16
1604787600000|2020-11-07 22:20:00|24.97|24.61|25.03|24.67|25.03|24.67|24.96|24.6|25
1604787900000|2020-11-07 22:25:00|25.04|24.68|25.03|24.67|25.07|24.71|25|24.64|43
1604788200000|2020-11-07 22:30:00|25.04|24.68|25.08|24.72|25.08|24.72|25.03|24.67|25
1604788500000|2020-11-07 22:35:00|25.07|24.71|25.11|24.75|25.11|24.75|25.07|24.71|21
1604788800000|2020-11-07 22:40:00|25.1|24.74|25.1|24.74|25.13|24.77|25.1|24.74|13
1604789100000|2020-11-07 22:45:00|25.09|24.73|25.1|24.74|25.1|24.74|25.09|24.73|8
1604789400000|2020-11-07 22:50:00|25.11|24.75|25.17|24.81|25.17|24.81|25.1|24.74|19
1604789700000|2020-11-07 22:55:00|25.16|24.8|25.16|24.8|25.17|24.81|25.16|24.8|13
1604790000000|2020-11-07 23:00:00|25.15|24.79|25.12|24.76|25.17|24.81|25.11|24.75|28
1604790300000|2020-11-07 23:05:00|25.13|24.77|25.17|24.81|25.17|24.81|25.12|24.76|29
1604790600000|2020-11-07 23:10:00|25.16|24.8|25.21|24.85|25.23|24.87|25.16|24.8|24
1604790900000|2020-11-07 23:15:00|25.2|24.84|25.13|24.77|25.21|24.85|25.13|24.77|34
1604791200000|2020-11-07 23:20:00|25.12|24.76|25.12|24.76|25.13|24.77|25.09|24.73|25
1604791500000|2020-11-07 23:25:00|25.11|24.75|25.13|24.77|25.13|24.77|25.09|24.73|21
1604791800000|2020-11-07 23:30:00|25.12|24.76|25.2|24.84|25.22|24.86|25.12|24.76|26
1604792100000|2020-11-07 23:35:00|25.19|24.83|25.16|24.8|25.2|24.84|25.16|24.8|28
1604792400000|2020-11-07 23:40:00|25.15|24.79|25.18|24.82|25.18|24.82|25.12|24.76|36
1604792700000|2020-11-07 23:45:00|25.17|24.81|25.09|24.73|25.17|24.81|25.08|24.72|21
1604793000000|2020-11-07 23:50:00|25.08|24.72|25.11|24.75|25.12|24.76|25.08|24.72|32
1604793300000|2020-11-07 23:55:00|25.1|24.74|25.11|24.75|25.12|24.76|25.08|24.72|24
1604793600000|2020-11-08 00:00:00|25.12|24.76|25.01|24.65|25.12|24.76|24.97|24.61|85
1604793900000|2020-11-08 00:05:00|25.02|24.66|24.98|24.62|25.02|24.66|24.95|24.59|47
1604794200000|2020-11-08 00:10:00|24.97|24.61|25.02|24.66|25.03|24.67|24.95|24.59|46
1604794500000|2020-11-08 00:15:00|25.01|24.65|25.06|24.7|25.07|24.71|24.99|24.63|44
1604794800000|2020-11-08 00:20:00|25.05|24.69|25.1|24.74|25.14|24.78|25.05|24.69|53
1604795100000|2020-11-08 00:25:00|25.09|24.73|25.19|24.83|25.2|24.84|25.09|24.73|47
1604795400000|2020-11-08 00:30:00|25.18|24.82|25.2|24.84|25.24|24.88|25.18|24.82|27
1604795700000|2020-11-08 00:35:00|25.21|24.85|25.25|24.89|25.25|24.89|25.2|24.84|19
1604796000000|2020-11-08 00:40:00|25.24|24.88|25.24|24.88|25.24|24.88|25.21|24.85|25
1604796300000|2020-11-08 00:45:00|25.25|24.89|25.24|24.88|25.26|24.9|25.24|24.88|20
1604796600000|2020-11-08 00:50:00|25.25|24.89|25.18|24.82|25.25|24.89|25.18|24.82|20
1604796900000|2020-11-08 00:55:00|25.17|24.81|25.23|24.87|25.25|24.89|25.17|24.81|23
1604797200000|2020-11-08 01:00:00|25.24|24.88|25.22|24.86|25.24|24.88|25.2|24.84|25
1604797500000|2020-11-08 01:05:00|25.21|24.85|25.18|24.82|25.21|24.85|25.17|24.81|14
1604797800000|2020-11-08 01:10:00|25.17|24.81|25.14|24.78|25.17|24.81|25.13|24.77|14
1604798100000|2020-11-08 01:15:00|25.15|24.79|25.14|24.78|25.17|24.81|25.14|24.78|10
1604798400000|2020-11-08 01:20:00|25.13|24.77|25.13|24.77|25.16|24.8|25.12|24.76|23
1604798700000|2020-11-08 01:25:00|25.14|24.78|25.16|24.8|25.16|24.8|25.14|24.78|7
1604799000000|2020-11-08 01:30:00|25.17|24.81|25.25|24.89|25.27|24.91|25.17|24.81|25
1604799300000|2020-11-08 01:35:00|25.26|24.9|25.31|24.95|25.32|24.96|25.26|24.9|12
1604799600000|2020-11-08 01:40:00|25.32|24.96|25.33|24.97|25.34|24.98|25.28|24.92|44
1604799900000|2020-11-08 01:45:00|25.32|24.96|25.3|24.94|25.33|24.97|25.29|24.93|17
1604800200000|2020-11-08 01:50:00|25.31|24.95|25.31|24.95|25.32|24.96|25.29|24.93|17
1604800500000|2020-11-08 01:55:00|25.3|24.94|25.35|24.99|25.36|25|25.3|24.94|20
1604800800000|2020-11-08 02:00:00|25.34|24.98|25.3|24.94|25.34|24.98|25.26|24.9|37
1604801100000|2020-11-08 02:05:00|25.31|24.95|25.37|25.01|25.42|25.06|25.31|24.95|36
1604801400000|2020-11-08 02:10:00|25.36|25|25.3|24.94|25.37|25.01|25.28|24.92|43
1604801700000|2020-11-08 02:15:00|25.29|24.93|25.29|24.93|25.31|24.95|25.25|24.89|45
1604802000000|2020-11-08 02:20:00|25.28|24.92|25.26|24.9|25.28|24.92|25.24|24.88|23
1604802300000|2020-11-08 02:25:00|25.27|24.91|25.26|24.9|25.28|24.92|25.25|24.89|10
1604802600000|2020-11-08 02:30:00|25.27|24.91|25.29|24.93|25.3|24.94|25.26|24.9|21
1604802900000|2020-11-08 02:35:00|25.3|24.94|25.25|24.89|25.31|24.95|25.25|24.89|36
1604803200000|2020-11-08 02:40:00|25.24|24.88|25.21|24.85|25.24|24.88|25.21|24.85|28
1604803500000|2020-11-08 02:45:00|25.22|24.86|25.22|24.86|25.22|24.86|25.21|24.85|19
1604803800000|2020-11-08 02:50:00|25.23|24.87|25.22|24.86|25.28|24.92|25.22|24.86|34
1604804100000|2020-11-08 02:55:00|25.21|24.85|25.23|24.87|25.23|24.87|25.19|24.83|27
1604804400000|2020-11-08 03:00:00|25.24|24.88|25.22|24.86|25.26|24.9|25.21|24.85|45
1604804700000|2020-11-08 03:05:00|25.23|24.87|25.2|24.84|25.26|24.9|25.2|24.84|22
1604805000000|2020-11-08 03:10:00|25.19|24.83|25.24|24.88|25.24|24.88|25.19|24.83|28
1604805300000|2020-11-08 03:15:00|25.25|24.89|25.27|24.91|25.3|24.94|25.25|24.89|13
1604805600000|2020-11-08 03:20:00|25.26|24.9|25.22|24.86|25.27|24.91|25.18|24.82|39
1604805900000|2020-11-08 03:25:00|25.21|24.85|25.26|24.9|25.26|24.9|25.21|24.85|12
1604806200000|2020-11-08 03:30:00|25.25|24.89|25.26|24.9|25.26|24.9|25.23|24.87|32
1604806500000|2020-11-08 03:35:00|25.27|24.91|25.3|24.94|25.31|24.95|25.26|24.9|22
1604806800000|2020-11-08 03:40:00|25.31|24.95|25.28|24.92|25.34|24.98|25.28|24.92|46
1604807100000|2020-11-08 03:45:00|25.27|24.91|25.33|24.97|25.33|24.97|25.26|24.9|53
1604807400000|2020-11-08 03:50:00|25.32|24.96|25.3|24.94|25.34|24.98|25.3|24.94|15
1604807700000|2020-11-08 03:55:00|25.31|24.95|25.23|24.87|25.31|24.95|25.23|24.87|40
1604808000000|2020-11-08 04:00:00|25.24|24.88|25.24|24.88|25.28|24.92|25.24|24.88|59
1604808300000|2020-11-08 04:05:00|25.25|24.89|25.32|24.96|25.32|24.96|25.24|24.88|50
1604808600000|2020-11-08 04:10:00|25.31|24.95|25.36|25|25.36|25|25.3|24.94|32
1604808900000|2020-11-08 04:15:00|25.35|24.99|25.36|25|25.36|25|25.34|24.98|26
1604809200000|2020-11-08 04:20:00|25.35|24.99|25.34|24.98|25.36|25|25.33|24.97|24
1604809500000|2020-11-08 04:25:00|25.35|24.99|25.32|24.96|25.35|24.99|25.32|24.96|25
1604809800000|2020-11-08 04:30:00|25.31|24.95|25.32|24.96|25.33|24.97|25.3|24.94|24
1604810100000|2020-11-08 04:35:00|25.31|24.95|25.2|24.84|25.31|24.95|25.2|24.84|29
1604810400000|2020-11-08 04:40:00|25.21|24.85|25.23|24.87|25.23|24.87|25.2|24.84|21
1604810700000|2020-11-08 04:45:00|25.24|24.88|25.3|24.94|25.3|24.94|25.24|24.88|23
1604811000000|2020-11-08 04:50:00|25.29|24.93|25.32|24.96|25.32|24.96|25.28|24.92|22
1604811300000|2020-11-08 04:55:00|25.31|24.95|25.33|24.97|25.35|24.99|25.31|24.95|25
1604811600000|2020-11-08 05:00:00|25.32|24.96|25.36|25|25.36|25|25.32|24.96|33
1604811900000|2020-11-08 05:05:00|25.35|24.99|25.31|24.95|25.36|25|25.31|24.95|7
1604812200000|2020-11-08 05:10:00|25.3|24.94|25.3|24.94|25.3|24.94|25.27|24.91|17
1604812500000|2020-11-08 05:15:00|25.31|24.95|25.35|24.99|25.35|24.99|25.31|24.95|15
1604812800000|2020-11-08 05:20:00|25.36|25|25.35|24.99|25.36|25|25.35|24.99|24
1604813100000|2020-11-08 05:25:00|25.36|25|25.35|24.99|25.37|25.01|25.35|24.99|42
1604813400000|2020-11-08 05:30:00|25.36|25|25.35|24.99|25.36|25|25.32|24.96|30
1604813700000|2020-11-08 05:35:00|25.34|24.98|25.37|25.01|25.37|25.01|25.33|24.97|10
1604814000000|2020-11-08 05:40:00|25.36|25|25.36|25|25.36|25|25.34|24.98|7
1604814300000|2020-11-08 05:45:00|25.37|25.01|25.38|25.02|25.38|25.02|25.37|25.01|6
1604814600000|2020-11-08 05:50:00|25.39|25.03|25.37|25.01|25.39|25.03|25.36|25|19
1604814900000|2020-11-08 05:55:00|25.36|25|25.39|25.03|25.42|25.06|25.36|25|42
1604815200000|2020-11-08 06:00:00|25.38|25.02|25.37|25.01|25.45|25.09|25.37|25.01|45
1604815500000|2020-11-08 06:05:00|25.38|25.02|25.42|25.06|25.44|25.08|25.37|25.01|39
1604815800000|2020-11-08 06:10:00|25.43|25.07|25.39|25.03|25.43|25.07|25.39|25.03|31
1604816100000|2020-11-08 06:15:00|25.38|25.02|25.34|24.98|25.38|25.02|25.34|24.98|37
1604816400000|2020-11-08 06:20:00|25.33|24.97|25.3|24.94|25.34|24.98|25.29|24.93|46
1604816700000|2020-11-08 06:25:00|25.31|24.95|25.31|24.95|25.35|24.99|25.3|24.94|26
1604817000000|2020-11-08 06:30:00|25.3|24.94|25.27|24.91|25.31|24.95|25.27|24.91|18
1604817300000|2020-11-08 06:35:00|25.26|24.9|25.29|24.93|25.29|24.93|25.26|24.9|32
1604817600000|2020-11-08 06:40:00|25.28|24.92|25.26|24.9|25.28|24.92|25.25|24.89|13
1604817900000|2020-11-08 06:45:00|25.27|24.91|25.36|25|25.36|25|25.27|24.91|30
1604818200000|2020-11-08 06:50:00|25.37|25.01|25.36|25|25.37|25.01|25.33|24.97|26
1604818500000|2020-11-08 06:55:00|25.35|24.99|25.34|24.98|25.36|25|25.34|24.98|18
1604818800000|2020-11-08 07:00:00|25.35|24.99|25.35|24.99|25.38|25.02|25.34|24.98|25
1604819100000|2020-11-08 07:05:00|25.34|24.98|25.36|25|25.36|25|25.31|24.95|21
1604819400000|2020-11-08 07:10:00|25.37|25.01|25.3|24.94|25.37|25.01|25.3|24.94|34
1604819700000|2020-11-08 07:15:00|25.31|24.95|25.27|24.91|25.31|24.95|25.26|24.9|17
1604820000000|2020-11-08 07:20:00|25.26|24.9|25.21|24.85|25.27|24.91|25.21|24.85|40
1604820300000|2020-11-08 07:25:00|25.2|24.84|25.24|24.88|25.24|24.88|25.2|24.84|29
1604820600000|2020-11-08 07:30:00|25.23|24.87|25.24|24.88|25.24|24.88|25.22|24.86|26
1604820900000|2020-11-08 07:35:00|25.25|24.89|25.3|24.94|25.31|24.95|25.25|24.89|36
1604821200000|2020-11-08 07:40:00|25.29|24.93|25.22|24.86|25.29|24.93|25.21|24.85|22
1604821500000|2020-11-08 07:45:00|25.23|24.87|25.25|24.89|25.25|24.89|25.21|24.85|37
1604821800000|2020-11-08 07:50:00|25.24|24.88|25.27|24.91|25.27|24.91|25.24|24.88|6
1604822100000|2020-11-08 07:55:00|25.26|24.9|25.24|24.88|25.28|24.92|25.24|24.88|11
1604822400000|2020-11-08 08:00:00|25.23|24.87|25.34|24.98|25.34|24.98|25.23|24.87|51
1604822700000|2020-11-08 08:05:00|25.35|24.99|25.39|25.03|25.39|25.03|25.35|24.99|7
1604823000000|2020-11-08 08:10:00|25.41|25.05|25.37|25.01|25.42|25.06|25.37|25.01|23
1604823300000|2020-11-08 08:15:00|25.38|25.02|25.39|25.03|25.41|25.05|25.38|25.02|18
1604823600000|2020-11-08 08:20:00|25.4|25.04|25.36|25|25.42|25.06|25.35|24.99|25
1604823900000|2020-11-08 08:25:00|25.35|24.99|25.33|24.97|25.37|25.01|25.33|24.97|43
1604824200000|2020-11-08 08:30:00|25.32|24.96|25.35|24.99|25.36|25|25.31|24.95|18
1604824500000|2020-11-08 08:35:00|25.36|25|25.35|24.99|25.41|25.05|25.35|24.99|44
1604824800000|2020-11-08 08:40:00|25.36|25|25.35|24.99|25.39|25.03|25.33|24.97|46
1604825100000|2020-11-08 08:45:00|25.36|25|25.39|25.03|25.39|25.03|25.36|25|20
1604825400000|2020-11-08 08:50:00|25.4|25.04|25.38|25.02|25.4|25.04|25.37|25.01|31
1604825700000|2020-11-08 08:55:00|25.37|25.01|25.39|25.03|25.4|25.04|25.37|25.01|37
1604826000000|2020-11-08 09:00:00|25.38|25.02|25.41|25.05|25.41|25.05|25.38|25.02|20
1604826300000|2020-11-08 09:05:00|25.4|25.04|25.37|25.01|25.4|25.04|25.37|25.01|23
1604826600000|2020-11-08 09:10:00|25.36|25|25.35|24.99|25.36|25|25.35|24.99|8
1604826900000|2020-11-08 09:15:00|25.34|24.98|25.35|24.99|25.36|25|25.34|24.98|34
1604827200000|2020-11-08 09:20:00|25.34|24.98|25.33|24.97|25.35|24.99|25.33|24.97|36
1604827500000|2020-11-08 09:25:00|25.34|24.98|25.32|24.96|25.34|24.98|25.3|24.94|17
1604827800000|2020-11-08 09:30:00|25.31|24.95|25.36|25|25.36|25|25.31|24.95|18
1604828100000|2020-11-08 09:35:00|25.35|24.99|25.35|24.99|25.38|25.02|25.35|24.99|15
1604828400000|2020-11-08 09:40:00|25.36|25|25.34|24.98|25.36|25|25.34|24.98|19
1604828700000|2020-11-08 09:45:00|25.35|24.99|25.35|24.99|25.36|25|25.34|24.98|23
1604829000000|2020-11-08 09:50:00|25.36|25|25.37|25.01|25.37|25.01|25.35|24.99|40
1604829300000|2020-11-08 09:55:00|25.36|25|25.36|25|25.37|25.01|25.35|24.99|53
1604829600000|2020-11-08 10:00:00|25.35|24.99|25.36|25|25.36|25|25.35|24.99|8
1604829900000|2020-11-08 10:05:00|25.37|25.01|25.35|24.99|25.38|25.02|25.35|24.99|25
1604830200000|2020-11-08 10:10:00|25.36|25|25.4|25.04|25.4|25.04|25.34|24.98|43
1604830500000|2020-11-08 10:15:00|25.41|25.05|25.41|25.05|25.42|25.06|25.4|25.04|13
1604830800000|2020-11-08 10:20:00|25.42|25.06|25.43|25.07|25.43|25.07|25.41|25.05|8
1604831100000|2020-11-08 10:25:00|25.44|25.08|25.46|25.1|25.46|25.1|25.42|25.06|29
1604831400000|2020-11-08 10:30:00|25.45|25.09|25.46|25.1|25.46|25.1|25.45|25.09|2
1604831700000|2020-11-08 10:35:00|25.45|25.09|25.48|25.12|25.48|25.12|25.44|25.08|14
1604832000000|2020-11-08 10:40:00|25.49|25.13|25.52|25.16|25.53|25.17|25.49|25.13|18
1604832300000|2020-11-08 10:45:00|25.51|25.15|25.52|25.16|25.56|25.2|25.5|25.14|55
1604832600000|2020-11-08 10:50:00|25.53|25.17|25.52|25.16|25.56|25.2|25.51|25.15|40
1604832900000|2020-11-08 10:55:00|25.53|25.17|25.53|25.17|25.55|25.19|25.51|25.15|41
1604833200000|2020-11-08 11:00:00|25.54|25.18|25.51|25.15|25.54|25.18|25.5|25.14|32
1604833500000|2020-11-08 11:05:00|25.52|25.16|25.5|25.14|25.52|25.16|25.5|25.14|11
1604833800000|2020-11-08 11:10:00|25.49|25.13|25.49|25.13|25.5|25.14|25.46|25.1|21
1604834100000|2020-11-08 11:15:00|25.51|25.15|25.52|25.16|25.53|25.17|25.49|25.13|30
1604834400000|2020-11-08 11:20:00|25.51|25.15|25.5|25.14|25.52|25.16|25.5|25.14|42
1604834700000|2020-11-08 11:25:00|25.49|25.13|25.49|25.13|25.51|25.15|25.48|25.12|21
1604835000000|2020-11-08 11:30:00|25.5|25.14|25.5|25.14|25.51|25.15|25.49|25.13|21
1604835300000|2020-11-08 11:35:00|25.49|25.13|25.51|25.15|25.51|25.15|25.49|25.13|43
1604835600000|2020-11-08 11:40:00|25.52|25.16|25.52|25.16|25.53|25.17|25.52|25.16|11
1604835900000|2020-11-08 11:45:00|25.51|25.15|25.51|25.15|25.52|25.16|25.5|25.14|21
1604836200000|2020-11-08 11:50:00|25.5|25.14|25.49|25.13|25.51|25.15|25.48|25.12|10
1604836500000|2020-11-08 11:55:00|25.5|25.14|25.55|25.19|25.56|25.2|25.5|25.14|22
1604836800000|2020-11-08 12:00:00|25.56|25.2|25.57|25.21|25.59|25.23|25.55|25.19|30
1604837100000|2020-11-08 12:05:00|25.58|25.22|25.57|25.21|25.58|25.22|25.56|25.2|40
1604837400000|2020-11-08 12:10:00|25.56|25.2|25.57|25.21|25.58|25.22|25.56|25.2|6
1604837700000|2020-11-08 12:15:00|25.58|25.22|25.62|25.26|25.62|25.26|25.57|25.21|23
1604838000000|2020-11-08 12:20:00|25.63|25.27|25.57|25.21|25.63|25.27|25.57|25.21|49
1604838300000|2020-11-08 12:25:00|25.56|25.2|25.48|25.12|25.57|25.21|25.47|25.11|33
1604838600000|2020-11-08 12:30:00|25.47|25.11|25.5|25.14|25.5|25.14|25.47|25.11|28
1604838900000|2020-11-08 12:35:00|25.49|25.13|25.47|25.11|25.52|25.16|25.47|25.11|37
1604839200000|2020-11-08 12:40:00|25.48|25.12|25.5|25.14|25.5|25.14|25.47|25.11|11
1604839500000|2020-11-08 12:45:00|25.49|25.13|25.5|25.14|25.5|25.14|25.49|25.13|2
1604839800000|2020-11-08 12:50:00|25.51|25.15|25.54|25.18|25.54|25.18|25.5|25.14|14
1604840100000|2020-11-08 12:55:00|25.55|25.19|25.54|25.18|25.57|25.21|25.54|25.18|20
1604840400000|2020-11-08 13:00:00|25.55|25.19|25.55|25.19|25.57|25.21|25.55|25.19|9
1604840700000|2020-11-08 13:05:00|25.56|25.2|25.52|25.16|25.56|25.2|25.52|25.16|37
1604841000000|2020-11-08 13:10:00|25.51|25.15|25.47|25.11|25.51|25.15|25.45|25.09|13
1604841300000|2020-11-08 13:15:00|25.48|25.12|25.45|25.09|25.48|25.12|25.45|25.09|34
1604841600000|2020-11-08 13:20:00|25.44|25.08|25.44|25.08|25.47|25.11|25.43|25.07|39
1604841900000|2020-11-08 13:25:00|25.43|25.07|25.44|25.08|25.46|25.1|25.43|25.07|18
1604842200000|2020-11-08 13:30:00|25.43|25.07|25.39|25.03|25.44|25.08|25.35|24.99|45
1604842500000|2020-11-08 13:35:00|25.4|25.04|25.42|25.06|25.44|25.08|25.4|25.04|21
1604842800000|2020-11-08 13:40:00|25.43|25.07|25.45|25.09|25.45|25.09|25.43|25.07|17
1604843100000|2020-11-08 13:45:00|25.46|25.1|25.44|25.08|25.46|25.1|25.43|25.07|27
1604843400000|2020-11-08 13:50:00|25.43|25.07|25.45|25.09|25.47|25.11|25.43|25.07|31
1604843700000|2020-11-08 13:55:00|25.46|25.1|25.47|25.11|25.48|25.12|25.46|25.1|18
1604844000000|2020-11-08 14:00:00|25.48|25.12|25.46|25.1|25.49|25.13|25.46|25.1|7
1604844300000|2020-11-08 14:05:00|25.45|25.09|25.42|25.06|25.46|25.1|25.41|25.05|30
1604844600000|2020-11-08 14:10:00|25.41|25.05|25.41|25.05|25.43|25.07|25.4|25.04|23
1604844900000|2020-11-08 14:15:00|25.42|25.06|25.5|25.14|25.5|25.14|25.41|25.05|45
1604845200000|2020-11-08 14:20:00|25.49|25.13|25.48|25.12|25.5|25.14|25.47|25.11|8
1604845500000|2020-11-08 14:25:00|25.47|25.11|25.49|25.13|25.5|25.14|25.47|25.11|43
1604845800000|2020-11-08 14:30:00|25.5|25.14|25.52|25.16|25.52|25.16|25.46|25.1|21
1604846100000|2020-11-08 14:35:00|25.51|25.15|25.53|25.17|25.53|25.17|25.48|25.12|45
1604846400000|2020-11-08 14:40:00|25.52|25.16|25.58|25.22|25.61|25.25|25.5|25.14|71
1604846700000|2020-11-08 14:45:00|25.59|25.23|25.63|25.27|25.67|25.31|25.58|25.22|90
1604847000000|2020-11-08 14:50:00|25.62|25.26|25.72|25.36|25.73|25.37|25.62|25.26|45
1604847300000|2020-11-08 14:55:00|25.73|25.37|25.77|25.41|25.77|25.41|25.72|25.36|27
1604847600000|2020-11-08 15:00:00|25.78|25.42|25.7|25.34|25.79|25.43|25.7|25.34|63
1604847900000|2020-11-08 15:05:00|25.69|25.33|25.7|25.34|25.75|25.39|25.68|25.32|26
1604848200000|2020-11-08 15:10:00|25.71|25.35|25.81|25.45|25.81|25.45|25.71|25.35|22
1604848500000|2020-11-08 15:15:00|25.8|25.44|25.74|25.38|25.8|25.44|25.67|25.31|67
1604848800000|2020-11-08 15:20:00|25.73|25.37|25.8|25.44|25.8|25.44|25.7|25.34|58
1604849100000|2020-11-08 15:25:00|25.79|25.43|25.75|25.39|25.79|25.43|25.72|25.36|39
1604849400000|2020-11-08 15:30:00|25.74|25.38|25.7|25.34|25.78|25.42|25.69|25.33|53
1604849700000|2020-11-08 15:35:00|25.71|25.35|25.76|25.4|25.76|25.4|25.7|25.34|24
1604850000000|2020-11-08 15:40:00|25.75|25.39|25.73|25.37|25.75|25.39|25.71|25.35|67
1604850300000|2020-11-08 15:45:00|25.74|25.38|25.72|25.36|25.77|25.41|25.71|25.35|53
1604850600000|2020-11-08 15:50:00|25.71|25.35|25.71|25.35|25.72|25.36|25.67|25.31|45
1604850900000|2020-11-08 15:55:00|25.7|25.34|25.7|25.34|25.72|25.36|25.67|25.31|35
1604851200000|2020-11-08 16:00:00|25.71|25.35|25.73|25.37|25.76|25.4|25.71|25.35|29
1604851500000|2020-11-08 16:05:00|25.72|25.36|25.66|25.3|25.75|25.39|25.65|25.29|40
1604851800000|2020-11-08 16:10:00|25.65|25.29|25.64|25.28|25.67|25.31|25.62|25.26|48
1604852100000|2020-11-08 16:15:00|25.65|25.29|25.63|25.27|25.65|25.29|25.6|25.24|37
1604852400000|2020-11-08 16:20:00|25.64|25.28|25.67|25.31|25.67|25.31|25.64|25.28|20
1604852700000|2020-11-08 16:25:00|25.66|25.3|25.62|25.26|25.67|25.31|25.62|25.26|33
1604853000000|2020-11-08 16:30:00|25.61|25.25|25.65|25.29|25.68|25.32|25.61|25.25|21
1604853300000|2020-11-08 16:35:00|25.66|25.3|25.67|25.31|25.68|25.32|25.65|25.29|12
1604853600000|2020-11-08 16:40:00|25.68|25.32|25.66|25.3|25.7|25.34|25.66|25.3|15
1604853900000|2020-11-08 16:45:00|25.67|25.31|25.73|25.37|25.74|25.38|25.66|25.3|49
1604854200000|2020-11-08 16:50:00|25.74|25.38|25.73|25.37|25.75|25.39|25.71|25.35|28
1604854500000|2020-11-08 16:55:00|25.74|25.38|25.7|25.34|25.74|25.38|25.69|25.33|37
1604854800000|2020-11-08 17:00:00|25.71|25.35|25.73|25.37|25.75|25.39|25.7|25.34|39
1604855100000|2020-11-08 17:05:00|25.72|25.36|25.73|25.37|25.73|25.37|25.69|25.33|32
1604855400000|2020-11-08 17:10:00|25.74|25.38|25.72|25.36|25.76|25.4|25.72|25.36|53
1604855700000|2020-11-08 17:15:00|25.71|25.35|25.75|25.39|25.78|25.42|25.71|25.35|75
1604856000000|2020-11-08 17:20:00|25.76|25.4|25.86|25.5|25.86|25.5|25.75|25.39|47
1604856300000|2020-11-08 17:25:00|25.85|25.49|25.84|25.48|25.87|25.51|25.8|25.44|84
1604856600000|2020-11-08 17:30:00|25.83|25.47|25.8|25.44|25.84|25.48|25.79|25.43|54
1604856900000|2020-11-08 17:35:00|25.79|25.43|25.83|25.47|25.87|25.51|25.77|25.41|70
1604857200000|2020-11-08 17:40:00|25.84|25.48|25.86|25.5|25.87|25.51|25.83|25.47|49
1604857500000|2020-11-08 17:45:00|25.87|25.51|25.83|25.47|25.89|25.53|25.81|25.45|85
1604857800000|2020-11-08 17:50:00|25.82|25.46|25.85|25.49|25.86|25.5|25.8|25.44|56
1604858100000|2020-11-08 17:55:00|25.86|25.5|25.83|25.47|25.86|25.5|25.81|25.45|52
1604858400000|2020-11-08 18:00:00|25.84|25.48|25.88|25.52|25.89|25.53|25.84|25.48|31
1604858700000|2020-11-08 18:05:00|25.87|25.51|25.85|25.49|25.88|25.52|25.83|25.47|27
1604859000000|2020-11-08 18:10:00|25.84|25.48|25.75|25.39|25.84|25.48|25.73|25.37|34
1604859300000|2020-11-08 18:15:00|25.74|25.38|25.77|25.41|25.79|25.43|25.73|25.37|56
1604859600000|2020-11-08 18:20:00|25.76|25.4|25.74|25.38|25.77|25.41|25.74|25.38|47
1604859900000|2020-11-08 18:25:00|25.73|25.37|25.74|25.38|25.75|25.39|25.71|25.35|56
1604860200000|2020-11-08 18:30:00|25.75|25.39|25.76|25.4|25.76|25.4|25.73|25.37|36
1604860500000|2020-11-08 18:35:00|25.77|25.41|25.78|25.42|25.78|25.42|25.73|25.37|26
1604860800000|2020-11-08 18:40:00|25.77|25.41|25.73|25.37|25.8|25.44|25.73|25.37|41
1604861100000|2020-11-08 18:45:00|25.74|25.38|25.72|25.36|25.76|25.4|25.71|25.35|25
1604861400000|2020-11-08 18:50:00|25.73|25.37|25.74|25.38|25.75|25.39|25.72|25.36|36
1604861700000|2020-11-08 18:55:00|25.73|25.37|25.74|25.38|25.76|25.4|25.73|25.37|18
1604862000000|2020-11-08 19:00:00|25.73|25.37|25.74|25.38|25.77|25.41|25.73|25.37|14
1604862300000|2020-11-08 19:05:00|25.73|25.37|25.72|25.36|25.73|25.37|25.71|25.35|10
1604862600000|2020-11-08 19:10:00|25.71|25.35|25.67|25.31|25.72|25.36|25.65|25.29|37
1604862900000|2020-11-08 19:15:00|25.66|25.3|25.58|25.22|25.66|25.3|25.55|25.19|82
1604863200000|2020-11-08 19:20:00|25.59|25.23|25.52|25.16|25.59|25.23|25.47|25.11|135
1604863500000|2020-11-08 19:25:00|25.53|25.17|25.46|25.1|25.53|25.17|25.46|25.1|46
1604863800000|2020-11-08 19:30:00|25.45|25.09|25.51|25.15|25.57|25.21|25.45|25.09|60
1604864100000|2020-11-08 19:35:00|25.52|25.16|25.57|25.21|25.58|25.22|25.51|25.15|48
1604864400000|2020-11-08 19:40:00|25.58|25.22|25.6|25.24|25.6|25.24|25.53|25.17|35
1604864700000|2020-11-08 19:45:00|25.59|25.23|25.58|25.22|25.62|25.26|25.53|25.17|64
1604865000000|2020-11-08 19:50:00|25.59|25.23|25.55|25.19|25.61|25.25|25.54|25.18|65
1604865300000|2020-11-08 19:55:00|25.56|25.2|25.61|25.25|25.63|25.27|25.56|25.2|50
1604865600000|2020-11-08 20:00:00|25.6|25.24|25.64|25.28|25.67|25.31|25.6|25.24|53
1604865900000|2020-11-08 20:05:00|25.65|25.29|25.67|25.31|25.68|25.32|25.64|25.28|31
1604866200000|2020-11-08 20:10:00|25.66|25.3|25.67|25.31|25.68|25.32|25.66|25.3|16
1604866500000|2020-11-08 20:15:00|25.68|25.32|25.68|25.32|25.68|25.32|25.66|25.3|19
1604866800000|2020-11-08 20:20:00|25.67|25.31|25.68|25.32|25.7|25.34|25.66|25.3|42
1604867100000|2020-11-08 20:25:00|25.67|25.31|25.61|25.25|25.67|25.31|25.59|25.23|47
1604867400000|2020-11-08 20:30:00|25.62|25.26|25.59|25.23|25.62|25.26|25.57|25.21|52
1604867700000|2020-11-08 20:35:00|25.6|25.24|25.62|25.26|25.62|25.26|25.59|25.23|43
1604868000000|2020-11-08 20:40:00|25.63|25.27|25.64|25.28|25.65|25.29|25.62|25.26|26
1604868300000|2020-11-08 20:45:00|25.65|25.29|25.62|25.26|25.65|25.29|25.61|25.25|24
1604868600000|2020-11-08 20:50:00|25.61|25.25|25.63|25.27|25.65|25.29|25.59|25.23|39
1604868900000|2020-11-08 20:55:00|25.64|25.28|25.57|25.21|25.64|25.28|25.56|25.2|37
1604869200000|2020-11-08 21:00:00|25.56|25.2|25.59|25.23|25.6|25.24|25.56|25.2|34
1604869500000|2020-11-08 21:05:00|25.58|25.22|25.53|25.17|25.58|25.22|25.52|25.16|44
1604869800000|2020-11-08 21:10:00|25.52|25.16|25.47|25.11|25.52|25.16|25.45|25.09|56
1604870100000|2020-11-08 21:15:00|25.46|25.1|25.46|25.1|25.48|25.12|25.44|25.08|31
1604870400000|2020-11-08 21:20:00|25.45|25.09|25.44|25.08|25.46|25.1|25.42|25.06|52
1604870700000|2020-11-08 21:25:00|25.43|25.07|25.4|25.04|25.45|25.09|25.4|25.04|28
1604871000000|2020-11-08 21:30:00|25.41|25.05|25.44|25.08|25.44|25.08|25.4|25.04|12
1604871300000|2020-11-08 21:35:00|25.45|25.09|25.46|25.1|25.51|25.15|25.44|25.08|52
1604871600000|2020-11-08 21:40:00|25.47|25.11|25.46|25.1|25.49|25.13|25.46|25.1|22
1604871900000|2020-11-08 21:45:00|25.45|25.09|25.42|25.06|25.47|25.11|25.41|25.05|24
1604872200000|2020-11-08 21:50:00|25.43|25.07|25.39|25.03|25.43|25.07|25.38|25.02|37
1604872500000|2020-11-08 21:55:00|25.4|25.04|25.46|25.1|25.49|25.13|25.4|25.04|53
1604872800000|2020-11-08 22:00:00|25.48|25.12|25.51|25.15|25.51|25.15|25.47|25.11|46
1604873100000|2020-11-08 22:05:00|25.52|25.16|25.57|25.21|25.57|25.21|25.51|25.15|30
1604873400000|2020-11-08 22:10:00|25.58|25.22|25.53|25.17|25.58|25.22|25.53|25.17|12
1604873700000|2020-11-08 22:15:00|25.54|25.18|25.53|25.17|25.54|25.18|25.53|25.17|6
1604874000000|2020-11-08 22:20:00|25.52|25.16|25.56|25.2|25.58|25.22|25.52|25.16|37
1604874300000|2020-11-08 22:25:00|25.55|25.19|25.56|25.2|25.56|25.2|25.55|25.19|14
1604874600000|2020-11-08 22:30:00|25.57|25.21|25.58|25.22|25.59|25.23|25.57|25.21|14
1604874900000|2020-11-08 22:35:00|25.59|25.23|25.55|25.19|25.59|25.23|25.55|25.19|53
1604875200000|2020-11-08 22:40:00|25.56|25.2|25.6|25.24|25.61|25.25|25.55|25.19|34
1604875500000|2020-11-08 22:45:00|25.61|25.25|25.61|25.25|25.61|25.25|25.6|25.24|21
1604875800000|2020-11-08 22:50:00|25.6|25.24|25.62|25.26|25.62|25.26|25.56|25.2|52
1604876100000|2020-11-08 22:55:00|25.63|25.27|25.62|25.26|25.63|25.27|25.6|25.24|40
1604876400000|2020-11-08 23:00:00|25.61|25.25|25.57|25.21|25.61|25.25|25.56|25.2|37
1604876700000|2020-11-08 23:05:00|25.58|25.22|25.59|25.23|25.62|25.26|25.57|25.21|32
1604877000000|2020-11-08 23:10:00|25.6|25.24|25.6|25.24|25.6|25.24|25.57|25.21|31
1604877300000|2020-11-08 23:15:00|25.59|25.23|25.6|25.24|25.61|25.25|25.55|25.19|34
1604877600000|2020-11-08 23:20:00|25.59|25.23|25.57|25.21|25.6|25.24|25.57|25.21|13
1604877900000|2020-11-08 23:25:00|25.56|25.2|25.55|25.19|25.57|25.21|25.54|25.18|40
1604878200000|2020-11-08 23:30:00|25.54|25.18|25.59|25.23|25.61|25.25|25.54|25.18|22
1604878500000|2020-11-08 23:35:00|25.6|25.24|25.59|25.23|25.61|25.25|25.59|25.23|28
1604878800000|2020-11-08 23:40:00|25.6|25.24|25.62|25.26|25.62|25.26|25.58|25.22|17
1604879100000|2020-11-08 23:45:00|25.61|25.25|25.62|25.26|25.62|25.26|25.59|25.23|32
1604879400000|2020-11-08 23:50:00|25.61|25.25|25.59|25.23|25.62|25.26|25.57|25.21|37
1604879700000|2020-11-08 23:55:00|25.58|25.22|25.56|25.2|25.59|25.23|25.56|25.2|19
1604880000000|2020-11-09 00:00:00|25.57|25.21|25.63|25.27|25.65|25.29|25.56|25.2|30
1604880300000|2020-11-09 00:05:00|25.62|25.26|25.56|25.2|25.62|25.26|25.54|25.18|35
1604880600000|2020-11-09 00:10:00|25.57|25.21|25.54|25.18|25.6|25.24|25.54|25.18|32
1604880900000|2020-11-09 00:15:00|25.53|25.17|25.54|25.18|25.54|25.18|25.51|25.15|24
1604881200000|2020-11-09 00:20:00|25.53|25.17|25.6|25.24|25.61|25.25|25.53|25.17|32
1604881500000|2020-11-09 00:25:00|25.59|25.23|25.63|25.27|25.64|25.28|25.59|25.23|44
1604881800000|2020-11-09 00:30:00|25.64|25.28|25.67|25.31|25.68|25.32|25.63|25.27|42
1604882100000|2020-11-09 00:35:00|25.68|25.32|25.69|25.33|25.69|25.33|25.66|25.3|16
1604882400000|2020-11-09 00:40:00|25.68|25.32|25.8|25.44|25.8|25.44|25.68|25.32|59
1604882700000|2020-11-09 00:45:00|25.79|25.43|25.76|25.4|25.8|25.44|25.76|25.4|49
1604883000000|2020-11-09 00:50:00|25.75|25.39|25.7|25.34|25.76|25.4|25.69|25.33|30
1604883300000|2020-11-09 00:55:00|25.69|25.33|25.71|25.35|25.71|25.35|25.69|25.33|27
1604883600000|2020-11-09 01:00:00|25.7|25.34|25.69|25.33|25.71|25.35|25.67|25.31|22
1604883900000|2020-11-09 01:05:00|25.68|25.32|25.71|25.35|25.71|25.35|25.68|25.32|26
1604884200000|2020-11-09 01:10:00|25.7|25.34|25.71|25.35|25.74|25.38|25.69|25.33|42
1604884500000|2020-11-09 01:15:00|25.72|25.36|25.65|25.29|25.72|25.36|25.65|25.29|37
1604884800000|2020-11-09 01:20:00|25.66|25.3|25.65|25.29|25.67|25.31|25.65|25.29|34
1604885100000|2020-11-09 01:25:00|25.66|25.3|25.63|25.27|25.67|25.31|25.63|25.27|24
1604885400000|2020-11-09 01:30:00|25.62|25.26|25.66|25.3|25.67|25.31|25.62|25.26|32
1604885700000|2020-11-09 01:35:00|25.67|25.31|25.62|25.26|25.68|25.32|25.62|25.26|31
1604886000000|2020-11-09 01:40:00|25.63|25.27|25.62|25.26|25.63|25.27|25.62|25.26|12
1604886300000|2020-11-09 01:45:00|25.61|25.25|25.54|25.18|25.62|25.26|25.54|25.18|41
1604886600000|2020-11-09 01:50:00|25.53|25.17|25.54|25.18|25.54|25.18|25.52|25.16|24
1604886900000|2020-11-09 01:55:00|25.55|25.19|25.56|25.2|25.56|25.2|25.52|25.16|83
1604887200000|2020-11-09 02:00:00|25.55|25.19|25.51|25.15|25.56|25.2|25.5|25.14|27
1604887500000|2020-11-09 02:05:00|25.5|25.14|25.53|25.17|25.56|25.2|25.5|25.14|26
1604887800000|2020-11-09 02:10:00|25.54|25.18|25.52|25.16|25.54|25.18|25.5|25.14|57
1604888100000|2020-11-09 02:15:00|25.51|25.15|25.5|25.14|25.52|25.16|25.48|25.12|44
1604888400000|2020-11-09 02:20:00|25.51|25.15|25.53|25.17|25.55|25.19|25.51|25.15|41
1604888700000|2020-11-09 02:25:00|25.52|25.16|25.54|25.18|25.55|25.19|25.52|25.16|31
1604889000000|2020-11-09 02:30:00|25.55|25.19|25.58|25.22|25.59|25.23|25.54|25.18|18
1604889300000|2020-11-09 02:35:00|25.57|25.21|25.57|25.21|25.57|25.21|25.57|25.21|1
1604889600000|2020-11-09 02:40:00|25.56|25.2|25.56|25.2|25.56|25.2|25.55|25.19|9
1604889900000|2020-11-09 02:45:00|25.55|25.19|25.52|25.16|25.55|25.19|25.52|25.16|6
1604890200000|2020-11-09 02:50:00|25.51|25.15|25.51|25.15|25.53|25.17|25.5|25.14|80
1604890500000|2020-11-09 02:55:00|25.5|25.14|25.5|25.14|25.52|25.16|25.49|25.13|71
1604890800000|2020-11-09 03:00:00|25.49|25.13|25.48|25.12|25.51|25.15|25.48|25.12|90
1604891100000|2020-11-09 03:05:00|25.49|25.13|25.49|25.13|25.5|25.14|25.45|25.09|53
1604891400000|2020-11-09 03:10:00|25.5|25.14|25.42|25.06|25.5|25.14|25.41|25.05|53
1604891700000|2020-11-09 03:15:00|25.43|25.07|25.44|25.08|25.45|25.09|25.39|25.03|93
1604892000000|2020-11-09 03:20:00|25.43|25.07|25.5|25.14|25.5|25.14|25.42|25.06|47
1604892300000|2020-11-09 03:25:00|25.49|25.13|25.48|25.12|25.49|25.13|25.47|25.11|18
1604892600000|2020-11-09 03:30:00|25.47|25.11|25.5|25.14|25.52|25.16|25.47|25.11|14
1604892900000|2020-11-09 03:35:00|25.49|25.13|25.49|25.13|25.51|25.15|25.49|25.13|13
1604893200000|2020-11-09 03:40:00|25.5|25.14|25.49|25.13|25.5|25.14|25.49|25.13|4
1604893500000|2020-11-09 03:45:00|25.48|25.12|25.47|25.11|25.49|25.13|25.45|25.09|39
1604893800000|2020-11-09 03:50:00|25.46|25.1|25.5|25.14|25.51|25.15|25.46|25.1|25
1604894100000|2020-11-09 03:55:00|25.49|25.13|25.46|25.1|25.49|25.13|25.46|25.1|30
1604894400000|2020-11-09 04:00:00|25.47|25.11|25.33|24.97|25.47|25.11|25.33|24.97|43
1604894700000|2020-11-09 04:05:00|25.34|24.98|25.35|24.99|25.39|25.03|25.32|24.96|80
1604895000000|2020-11-09 04:10:00|25.36|25|25.37|25.01|25.37|25.01|25.35|24.99|60
1604895300000|2020-11-09 04:15:00|25.36|25|25.37|25.01|25.37|25.01|25.35|24.99|32
1604895600000|2020-11-09 04:20:00|25.38|25.02|25.36|25|25.38|25.02|25.34|24.98|35
1604895900000|2020-11-09 04:25:00|25.35|24.99|25.39|25.03|25.41|25.05|25.35|24.99|24
1604896200000|2020-11-09 04:30:00|25.38|25.02|25.35|24.99|25.38|25.02|25.33|24.97|36
1604896500000|2020-11-09 04:35:00|25.36|25|25.37|25.01|25.39|25.03|25.36|25|22
1604896800000|2020-11-09 04:40:00|25.38|25.02|25.38|25.02|25.4|25.04|25.37|25.01|7
1604897100000|2020-11-09 04:45:00|25.37|25.01|25.37|25.01|25.38|25.02|25.37|25.01|21
1604897400000|2020-11-09 04:50:00|25.36|25|25.36|25|25.38|25.02|25.36|25|23
1604897700000|2020-11-09 04:55:00|25.35|24.99|25.39|25.03|25.39|25.03|25.35|24.99|18
1604898000000|2020-11-09 05:00:00|25.38|25.02|25.34|24.98|25.38|25.02|25.33|24.97|35
1604898300000|2020-11-09 05:05:00|25.33|24.97|25.34|24.98|25.35|24.99|25.32|24.96|32
1604898600000|2020-11-09 05:10:00|25.33|24.97|25.41|25.05|25.41|25.05|25.33|24.97|73
1604898900000|2020-11-09 05:15:00|25.42|25.06|25.46|25.1|25.46|25.1|25.41|25.05|59
1604899200000|2020-11-09 05:20:00|25.45|25.09|25.46|25.1|25.47|25.11|25.45|25.09|38
1604899500000|2020-11-09 05:25:00|25.45|25.09|25.48|25.12|25.48|25.12|25.45|25.09|16
1604899800000|2020-11-09 05:30:00|25.47|25.11|25.48|25.12|25.49|25.13|25.47|25.11|10
1604900100000|2020-11-09 05:35:00|25.49|25.13|25.48|25.12|25.49|25.13|25.46|25.1|12
1604900400000|2020-11-09 05:40:00|25.47|25.11|25.5|25.14|25.5|25.14|25.47|25.11|36
1604900700000|2020-11-09 05:45:00|25.49|25.13|25.5|25.14|25.5|25.14|25.49|25.13|20
1604901000000|2020-11-09 05:50:00|25.49|25.13|25.46|25.1|25.5|25.14|25.46|25.1|40
1604901300000|2020-11-09 05:55:00|25.47|25.11|25.48|25.12|25.49|25.13|25.46|25.1|57
1604901600000|2020-11-09 06:00:00|25.47|25.11|25.46|25.1|25.47|25.11|25.46|25.1|20
1604901900000|2020-11-09 06:05:00|25.47|25.11|25.45|25.09|25.47|25.11|25.45|25.09|31
1604902200000|2020-11-09 06:10:00|25.46|25.1|25.46|25.1|25.47|25.11|25.45|25.09|28
1604902500000|2020-11-09 06:15:00|25.45|25.09|25.43|25.07|25.46|25.1|25.43|25.07|7
1604902800000|2020-11-09 06:20:00|25.44|25.08|25.44|25.08|25.46|25.1|25.43|25.07|37
1604903100000|2020-11-09 06:25:00|25.43|25.07|25.36|25|25.44|25.08|25.35|24.99|42
1604903400000|2020-11-09 06:30:00|25.35|24.99|25.28|24.92|25.36|25|25.28|24.92|34
1604903700000|2020-11-09 06:35:00|25.27|24.91|25.24|24.88|25.28|24.92|25.24|24.88|12
1604904000000|2020-11-09 06:40:00|25.23|24.87|25.22|24.86|25.23|24.87|25.19|24.83|43
1604904300000|2020-11-09 06:45:00|25.21|24.85|25.21|24.85|25.23|24.87|25.2|24.84|53
1604904600000|2020-11-09 06:50:00|25.22|24.86|25.22|24.86|25.23|24.87|25.19|24.83|69
1604904900000|2020-11-09 06:55:00|25.23|24.87|25.2|24.84|25.23|24.87|25.2|24.84|20
1604905200000|2020-11-09 07:00:00|25.19|24.83|25.25|24.89|25.25|24.89|25.19|24.83|18
1604905500000|2020-11-09 07:05:00|25.24|24.88|25.26|24.9|25.27|24.91|25.23|24.87|75
1604905800000|2020-11-09 07:10:00|25.27|24.91|25.27|24.91|25.28|24.92|25.24|24.88|49
1604906100000|2020-11-09 07:15:00|25.26|24.9|25.24|24.88|25.27|24.91|25.23|24.87|17
1604906400000|2020-11-09 07:20:00|25.23|24.87|25.25|24.89|25.25|24.89|25.23|24.87|23
1604906700000|2020-11-09 07:25:00|25.24|24.88|25.28|24.92|25.28|24.92|25.24|24.88|35
1604907000000|2020-11-09 07:30:00|25.29|24.93|25.32|24.96|25.33|24.97|25.28|24.92|24
1604907300000|2020-11-09 07:35:00|25.33|24.97|25.37|25.01|25.39|25.03|25.32|24.96|39
1604907600000|2020-11-09 07:40:00|25.38|25.02|25.39|25.03|25.4|25.04|25.37|25.01|18
1604907900000|2020-11-09 07:45:00|25.38|25.02|25.32|24.96|25.39|25.03|25.32|24.96|51
1604908200000|2020-11-09 07:50:00|25.31|24.95|25.23|24.87|25.31|24.95|25.2|24.84|104
1604908500000|2020-11-09 07:55:00|25.24|24.88|25.16|24.8|25.24|24.88|25.16|24.8|29
1604908800000|2020-11-09 08:00:00|25.17|24.81|25.2|24.84|25.23|24.87|25.17|24.81|36
1604909100000|2020-11-09 08:05:00|25.19|24.83|25.21|24.85|25.22|24.86|25.19|24.83|19
1604909400000|2020-11-09 08:10:00|25.2|24.84|25.23|24.87|25.25|24.89|25.2|24.84|35
1604909700000|2020-11-09 08:15:00|25.24|24.88|25.19|24.83|25.24|24.88|25.19|24.83|52
1604910000000|2020-11-09 08:20:00|25.2|24.84|25.17|24.81|25.21|24.85|25.15|24.79|52
1604910300000|2020-11-09 08:25:00|25.18|24.82|25.12|24.76|25.19|24.83|25.12|24.76|57
1604910600000|2020-11-09 08:30:00|25.11|24.75|25.2|24.84|25.21|24.85|25.09|24.73|50
1604910900000|2020-11-09 08:35:00|25.22|24.86|25.23|24.87|25.24|24.88|25.19|24.83|34
1604911200000|2020-11-09 08:40:00|25.24|24.88|25.33|24.97|25.35|24.99|25.23|24.87|52
1604911500000|2020-11-09 08:45:00|25.34|24.98|25.36|25|25.42|25.06|25.34|24.98|69
1604911800000|2020-11-09 08:50:00|25.35|24.99|25.37|25.01|25.37|25.01|25.34|24.98|47
1604912100000|2020-11-09 08:55:00|25.38|25.02|25.39|25.03|25.4|25.04|25.37|25.01|24
1604912400000|2020-11-09 09:00:00|25.4|25.04|25.4|25.04|25.45|25.09|25.39|25.03|76
1604912700000|2020-11-09 09:05:00|25.41|25.05|25.41|25.05|25.43|25.07|25.39|25.03|78
1604913000000|2020-11-09 09:10:00|25.4|25.04|25.41|25.05|25.44|25.08|25.38|25.02|51
1604913300000|2020-11-09 09:15:00|25.4|25.04|25.4|25.04|25.42|25.06|25.37|25.01|91
1604913600000|2020-11-09 09:20:00|25.39|25.03|25.39|25.03|25.4|25.04|25.37|25.01|33
1604913900000|2020-11-09 09:25:00|25.4|25.04|25.35|24.99|25.41|25.05|25.34|24.98|98
1604914200000|2020-11-09 09:30:00|25.34|24.98|25.36|25|25.39|25.03|25.34|24.98|66
1604914500000|2020-11-09 09:35:00|25.35|24.99|25.34|24.98|25.37|25.01|25.34|24.98|50
1604914800000|2020-11-09 09:40:00|25.35|24.99|25.33|24.97|25.35|24.99|25.32|24.96|59
1604915100000|2020-11-09 09:45:00|25.34|24.98|25.31|24.95|25.34|24.98|25.3|24.94|32
1604915400000|2020-11-09 09:50:00|25.3|24.94|25.36|25|25.37|25.01|25.3|24.94|15
1604915700000|2020-11-09 09:55:00|25.37|25.01|25.31|24.95|25.38|25.02|25.3|24.94|87
1604916000000|2020-11-09 10:00:00|25.32|24.96|25.35|24.99|25.36|25|25.31|24.95|43
1604916300000|2020-11-09 10:05:00|25.34|24.98|25.42|25.06|25.43|25.07|25.34|24.98|55
1604916600000|2020-11-09 10:10:00|25.41|25.05|25.43|25.07|25.44|25.08|25.39|25.03|52
1604916900000|2020-11-09 10:15:00|25.42|25.06|25.4|25.04|25.43|25.07|25.39|25.03|84
1604917200000|2020-11-09 10:20:00|25.39|25.03|25.43|25.07|25.43|25.07|25.39|25.03|31
1604917500000|2020-11-09 10:25:00|25.42|25.06|25.39|25.03|25.42|25.06|25.38|25.02|24
1604917800000|2020-11-09 10:30:00|25.4|25.04|25.39|25.03|25.41|25.05|25.36|25|45
1604918100000|2020-11-09 10:35:00|25.4|25.04|25.4|25.04|25.4|25.04|25.38|25.02|13
1604918400000|2020-11-09 10:40:00|25.41|25.05|25.45|25.09|25.45|25.09|25.41|25.05|25
1604918700000|2020-11-09 10:45:00|25.46|25.1|25.48|25.12|25.48|25.12|25.45|25.09|25
1604919000000|2020-11-09 10:50:00|25.47|25.11|25.51|25.15|25.52|25.16|25.47|25.11|15
1604919300000|2020-11-09 10:55:00|25.5|25.14|25.5|25.14|25.52|25.16|25.49|25.13|40
1604919600000|2020-11-09 11:00:00|25.51|25.15|25.48|25.12|25.52|25.16|25.47|25.11|76
1604919900000|2020-11-09 11:05:00|25.49|25.13|25.51|25.15|25.51|25.15|25.47|25.11|55
1604920200000|2020-11-09 11:10:00|25.5|25.14|25.52|25.16|25.53|25.17|25.5|25.14|46
1604920500000|2020-11-09 11:15:00|25.53|25.17|25.52|25.16|25.53|25.17|25.5|25.14|50
1604920800000|2020-11-09 11:20:00|25.51|25.15|25.52|25.16|25.53|25.17|25.5|25.14|46
1604921100000|2020-11-09 11:25:00|25.51|25.15|25.51|25.15|25.52|25.16|25.5|25.14|33
1604921400000|2020-11-09 11:30:00|25.5|25.14|25.51|25.15|25.51|25.15|25.5|25.14|16
1604921700000|2020-11-09 11:35:00|25.52|25.16|25.51|25.15|25.52|25.16|25.5|25.14|32
1604922000000|2020-11-09 11:40:00|25.5|25.14|25.51|25.15|25.52|25.16|25.5|25.14|16
1604922300000|2020-11-09 11:45:00|25.52|25.16|25.59|25.23|25.6|25.24|25.52|25.16|30
1604922600000|2020-11-09 11:50:00|25.58|25.22|25.68|25.32|25.68|25.32|25.58|25.22|62
1604922900000|2020-11-09 11:55:00|25.69|25.33|25.76|25.4|25.78|25.42|25.68|25.32|73
1604923200000|2020-11-09 12:00:00|25.75|25.39|25.61|25.25|25.76|25.4|25.59|25.23|125
1604923500000|2020-11-09 12:05:00|25.62|25.26|25.6|25.24|25.62|25.26|25.54|25.18|63
1604923800000|2020-11-09 12:10:00|25.59|25.23|25.36|25|25.6|25.24|25.34|24.98|121
1604924100000|2020-11-09 12:15:00|25.37|25.01|25.43|25.07|25.5|25.14|25.36|25|77
1604924400000|2020-11-09 12:20:00|25.44|25.08|25.43|25.07|25.47|25.11|25.4|25.04|64
1604924700000|2020-11-09 12:25:00|25.44|25.08|25.43|25.07|25.49|25.13|25.41|25.05|70
1604925000000|2020-11-09 12:30:00|25.42|25.06|25.47|25.11|25.51|25.15|25.42|25.06|56
1604925300000|2020-11-09 12:35:00|25.48|25.12|25.49|25.13|25.49|25.13|25.44|25.08|38
1604925600000|2020-11-09 12:40:00|25.48|25.12|25.46|25.1|25.5|25.14|25.46|25.1|31
1604925900000|2020-11-09 12:45:00|25.47|25.11|25.46|25.1|25.49|25.13|25.46|25.1|46
1604926200000|2020-11-09 12:50:00|25.45|25.09|25.37|25.01|25.48|25.12|25.35|24.99|63
1604926500000|2020-11-09 12:55:00|25.38|25.02|25.41|25.05|25.42|25.06|25.37|25.01|40
1604926800000|2020-11-09 13:00:00|25.42|25.06|25.36|25|25.43|25.07|25.36|25|41
1604927100000|2020-11-09 13:05:00|25.35|24.99|25.25|24.89|25.37|25.01|25.24|24.88|61
1604927400000|2020-11-09 13:10:00|25.24|24.88|25.19|24.83|25.26|24.9|25.18|24.82|112
1604927700000|2020-11-09 13:15:00|25.2|24.84|25.25|24.89|25.26|24.9|25.08|24.72|113
1604928000000|2020-11-09 13:20:00|25.26|24.9|25.2|24.84|25.28|24.92|25.19|24.83|91
1604928300000|2020-11-09 13:25:00|25.21|24.85|25.14|24.78|25.24|24.88|25.13|24.77|80
1604928600000|2020-11-09 13:30:00|25.13|24.77|25.23|24.87|25.26|24.9|25.13|24.77|75
1604928900000|2020-11-09 13:35:00|25.22|24.86|25.19|24.83|25.25|24.89|25.19|24.83|45
1604929200000|2020-11-09 13:40:00|25.2|24.84|25.21|24.85|25.25|24.89|25.16|24.8|66
1604929500000|2020-11-09 13:45:00|25.2|24.84|25.13|24.77|25.2|24.84|25.11|24.75|76
1604929800000|2020-11-09 13:50:00|25.12|24.76|25.14|24.78|25.16|24.8|25.08|24.72|63
1604930100000|2020-11-09 13:55:00|25.15|24.79|25.22|24.86|25.24|24.88|25.15|24.79|73
1604930400000|2020-11-09 14:00:00|25.21|24.85|25.27|24.91|25.28|24.92|25.2|24.84|69
1604930700000|2020-11-09 14:05:00|25.26|24.9|25.23|24.87|25.28|24.92|25.19|24.83|52
1604931000000|2020-11-09 14:10:00|25.22|24.86|25.17|24.81|25.22|24.86|25.15|24.79|67
1604931300000|2020-11-09 14:15:00|25.18|24.82|25.1|24.74|25.18|24.82|25.09|24.73|71
1604931600000|2020-11-09 14:20:00|25.11|24.75|25.2|24.84|25.23|24.87|25.1|24.74|77
1604931900000|2020-11-09 14:25:00|25.21|24.85|25.18|24.82|25.22|24.86|25.18|24.82|40
1604932200000|2020-11-09 14:30:00|25.19|24.83|25.28|24.92|25.29|24.93|25.18|24.82|64
1604932500000|2020-11-09 14:35:00|25.27|24.91|25.27|24.91|25.31|24.95|25.26|24.9|49
1604932800000|2020-11-09 14:40:00|25.28|24.92|25.27|24.91|25.28|24.92|25.25|24.89|52
1604933100000|2020-11-09 14:45:00|25.28|24.92|25.26|24.9|25.3|24.94|25.25|24.89|29
1604933400000|2020-11-09 14:50:00|25.25|24.89|25.19|24.83|25.25|24.89|25.17|24.81|71
1604933700000|2020-11-09 14:55:00|25.18|24.82|24.97|24.61|25.19|24.83|24.94|24.58|91
1604934000000|2020-11-09 15:00:00|24.96|24.6|24.97|24.61|25.03|24.67|24.93|24.57|131
1604934300000|2020-11-09 15:05:00|24.96|24.6|24.88|24.52|24.96|24.6|24.87|24.51|79
1604934600000|2020-11-09 15:10:00|24.87|24.51|24.79|24.43|24.9|24.54|24.77|24.41|107
1604934900000|2020-11-09 15:15:00|24.78|24.42|24.92|24.56|24.92|24.56|24.76|24.4|109
1604935200000|2020-11-09 15:20:00|24.91|24.55|24.96|24.6|24.98|24.62|24.89|24.53|64
1604935500000|2020-11-09 15:25:00|24.97|24.61|24.97|24.61|24.99|24.63|24.92|24.56|75
1604935800000|2020-11-09 15:30:00|24.96|24.6|24.98|24.62|24.98|24.62|24.93|24.57|57
1604936100000|2020-11-09 15:35:00|24.99|24.63|24.96|24.6|25|24.64|24.93|24.57|57
1604936400000|2020-11-09 15:40:00|24.97|24.61|24.92|24.56|24.98|24.62|24.88|24.52|64
1604936700000|2020-11-09 15:45:00|24.91|24.55|24.89|24.53|24.95|24.59|24.87|24.51|43
1604937000000|2020-11-09 15:50:00|24.88|24.52|24.87|24.51|24.95|24.59|24.86|24.5|40
1604937300000|2020-11-09 15:55:00|24.86|24.5|24.87|24.51|24.9|24.54|24.85|24.49|48
1604937600000|2020-11-09 16:00:00|24.86|24.5|24.86|24.5|24.92|24.56|24.8|24.44|82
1604937900000|2020-11-09 16:05:00|24.87|24.51|24.84|24.48|24.88|24.52|24.81|24.45|114
1604938200000|2020-11-09 16:10:00|24.83|24.47|24.8|24.44|24.86|24.5|24.8|24.44|109
1604938500000|2020-11-09 16:15:00|24.79|24.43|24.88|24.52|24.88|24.52|24.77|24.41|93
1604938800000|2020-11-09 16:20:00|24.89|24.53|24.99|24.63|24.99|24.63|24.89|24.53|48
1604939100000|2020-11-09 16:25:00|24.98|24.62|24.94|24.58|24.99|24.63|24.92|24.56|76
1604939400000|2020-11-09 16:30:00|24.95|24.59|25|24.64|25|24.64|24.94|24.58|38
1604939700000|2020-11-09 16:35:00|25.01|24.65|25.01|24.65|25.07|24.71|24.99|24.63|80
1604940000000|2020-11-09 16:40:00|25.02|24.66|25.03|24.67|25.04|24.68|24.99|24.63|40
1604940300000|2020-11-09 16:45:00|25.04|24.68|25.02|24.66|25.05|24.69|25|24.64|67
1604940600000|2020-11-09 16:50:00|25.03|24.67|25.04|24.68|25.06|24.7|25.03|24.67|22
1604940900000|2020-11-09 16:55:00|25.03|24.67|25.07|24.71|25.08|24.72|25.02|24.66|39
1604941200000|2020-11-09 17:00:00|25.08|24.72|25.07|24.71|25.08|24.72|25.06|24.7|29
1604941500000|2020-11-09 17:05:00|25.08|24.72|25.12|24.76|25.14|24.78|25.05|24.69|62
1604941800000|2020-11-09 17:10:00|25.13|24.77|25.13|24.77|25.14|24.78|25.1|24.74|52
1604942100000|2020-11-09 17:15:00|25.14|24.78|25.14|24.78|25.14|24.78|25.11|24.75|37
1604942400000|2020-11-09 17:20:00|25.15|24.79|25.16|24.8|25.16|24.8|25.12|24.76|32
1604942700000|2020-11-09 17:25:00|25.15|24.79|25.08|24.72|25.16|24.8|25.07|24.71|56
1604943000000|2020-11-09 17:30:00|25.07|24.71|25.11|24.75|25.13|24.77|25.07|24.71|55
1604943300000|2020-11-09 17:35:00|25.1|24.74|25.17|24.81|25.17|24.81|25.09|24.73|58
1604943600000|2020-11-09 17:40:00|25.16|24.8|25.18|24.82|25.18|24.82|25.14|24.78|49
1604943900000|2020-11-09 17:45:00|25.17|24.81|25.17|24.81|25.19|24.83|25.16|24.8|21
1604944200000|2020-11-09 17:50:00|25.16|24.8|25.17|24.81|25.17|24.81|25.15|24.79|14
1604944500000|2020-11-09 17:55:00|25.16|24.8|25.18|24.82|25.18|24.82|25.13|24.77|55
1604944800000|2020-11-09 18:00:00|25.17|24.81|25.13|24.77|25.18|24.82|25.12|24.76|29
1604945100000|2020-11-09 18:05:00|25.14|24.78|25.18|24.82|25.19|24.83|25.14|24.78|31
1604945400000|2020-11-09 18:10:00|25.17|24.81|25.2|24.84|25.21|24.85|25.17|24.81|32
1604945700000|2020-11-09 18:15:00|25.21|24.85|25.17|24.81|25.21|24.85|25.17|24.81|19
1604946000000|2020-11-09 18:20:00|25.18|24.82|25.2|24.84|25.21|24.85|25.17|24.81|17
1604946300000|2020-11-09 18:25:00|25.19|24.83|25.17|24.81|25.19|24.83|25.16|24.8|27
1604946600000|2020-11-09 18:30:00|25.18|24.82|25.21|24.85|25.21|24.85|25.18|24.82|40
1604946900000|2020-11-09 18:35:00|25.2|24.84|25.19|24.83|25.2|24.84|25.19|24.83|14
1604947200000|2020-11-09 18:40:00|25.2|24.84|25.21|24.85|25.22|24.86|25.19|24.83|32
1604947500000|2020-11-09 18:45:00|25.22|24.86|25.19|24.83|25.24|24.88|25.19|24.83|36
1604947800000|2020-11-09 18:50:00|25.2|24.84|25.23|24.87|25.23|24.87|25.19|24.83|66
1604948100000|2020-11-09 18:55:00|25.22|24.86|25.23|24.87|25.24|24.88|25.21|24.85|54
1604948400000|2020-11-09 19:00:00|25.24|24.88|25.23|24.87|25.25|24.89|25.22|24.86|46
1604948700000|2020-11-09 19:05:00|25.22|24.86|25.25|24.89|25.25|24.89|25.22|24.86|46
1604949000000|2020-11-09 19:10:00|25.26|24.9|25.28|24.92|25.28|24.92|25.24|24.88|27
1604949300000|2020-11-09 19:15:00|25.29|24.93|25.32|24.96|25.32|24.96|25.29|24.93|52
1604949600000|2020-11-09 19:20:00|25.31|24.95|25.3|24.94|25.32|24.96|25.29|24.93|28
1604949900000|2020-11-09 19:25:00|25.31|24.95|25.29|24.93|25.32|24.96|25.28|24.92|28
1604950200000|2020-11-09 19:30:00|25.3|24.94|25.25|24.89|25.31|24.95|25.25|24.89|32
1604950500000|2020-11-09 19:35:00|25.24|24.88|25.2|24.84|25.25|24.89|25.2|24.84|29
1604950800000|2020-11-09 19:40:00|25.19|24.83|25.21|24.85|25.21|24.85|25.19|24.83|55
1604951100000|2020-11-09 19:45:00|25.2|24.84|25.2|24.84|25.22|24.86|25.19|24.83|47
1604951400000|2020-11-09 19:50:00|25.19|24.83|25.2|24.84|25.21|24.85|25.18|24.82|22
1604951700000|2020-11-09 19:55:00|25.21|24.85|25.21|24.85|25.21|24.85|25.19|24.83|41
1604952000000|2020-11-09 20:00:00|25.22|24.86|25.27|24.91|25.28|24.92|25.21|24.85|44
1604952300000|2020-11-09 20:05:00|25.28|24.92|25.24|24.88|25.28|24.92|25.24|24.88|53
1604952600000|2020-11-09 20:10:00|25.25|24.89|25.25|24.89|25.28|24.92|25.24|24.88|47
1604952900000|2020-11-09 20:15:00|25.26|24.9|25.23|24.87|25.28|24.92|25.22|24.86|63
1604953200000|2020-11-09 20:20:00|25.24|24.88|25.28|24.92|25.28|24.92|25.23|24.87|25
1604953500000|2020-11-09 20:25:00|25.27|24.91|25.31|24.95|25.31|24.95|25.25|24.89|33
1604953800000|2020-11-09 20:30:00|25.34|24.98|25.35|24.99|25.36|25|25.33|24.97|44
1604954100000|2020-11-09 20:35:00|25.36|25|25.33|24.97|25.36|25|25.32|24.96|82
1604954400000|2020-11-09 20:40:00|25.32|24.96|25.31|24.95|25.33|24.97|25.28|24.92|36
1604954700000|2020-11-09 20:45:00|25.32|24.96|25.31|24.95|25.33|24.97|25.29|24.93|40
1604955000000|2020-11-09 20:50:00|25.3|24.94|25.25|24.89|25.31|24.95|25.23|24.87|72
1604955300000|2020-11-09 20:55:00|25.26|24.9|25.2|24.84|25.26|24.9|25.2|24.84|49
1604955600000|2020-11-09 21:00:00|25.21|24.85|25.21|24.85|25.22|24.86|25.2|24.84|17
1604955900000|2020-11-09 21:05:00|25.22|24.86|25.26|24.9|25.26|24.9|25.22|24.86|61
1604956200000|2020-11-09 21:10:00|25.27|24.91|25.28|24.92|25.29|24.93|25.26|24.9|26
1604956500000|2020-11-09 21:15:00|25.29|24.93|25.34|24.98|25.35|24.99|25.29|24.93|40
1604956800000|2020-11-09 21:20:00|25.35|24.99|25.3|24.94|25.36|25|25.29|24.93|56
1604957100000|2020-11-09 21:25:00|25.31|24.95|25.33|24.97|25.35|24.99|25.3|24.94|63
1604957400000|2020-11-09 21:30:00|25.34|24.98|25.36|25|25.38|25.02|25.33|24.97|31
1604957700000|2020-11-09 21:35:00|25.37|25.01|25.29|24.93|25.37|25.01|25.29|24.93|47
1604958000000|2020-11-09 21:40:00|25.3|24.94|25.3|24.94|25.33|24.97|25.29|24.93|37
1604958300000|2020-11-09 21:45:00|25.31|24.95|25.3|24.94|25.31|24.95|25.29|24.93|34
1604958600000|2020-11-09 21:50:00|25.31|24.95|25.3|24.94|25.31|24.95|25.28|24.92|42
1604958900000|2020-11-09 21:55:00|25.31|24.95|25.3|24.94|25.32|24.96|25.29|24.93|18
1604959200000|2020-11-09 22:00:00|25.29|24.93|25.28|24.92|25.29|24.93|25.25|24.89|26
1604959500000|2020-11-09 22:05:00|25.29|24.93|25.32|24.96|25.32|24.96|25.29|24.93|30
1604959800000|2020-11-09 22:10:00|25.33|24.97|25.32|24.96|25.33|24.97|25.32|24.96|12
1604960100000|2020-11-09 22:15:00|25.31|24.95|25.31|24.95|25.32|24.96|25.3|24.94|41
1604960400000|2020-11-09 22:20:00|25.3|24.94|25.35|24.99|25.35|24.99|25.3|24.94|48
1604960700000|2020-11-09 22:25:00|25.36|25|25.35|24.99|25.37|25.01|25.35|24.99|38
1604961000000|2020-11-09 22:30:00|25.34|24.98|25.28|24.92|25.35|24.99|25.28|24.92|47
1604961300000|2020-11-09 22:35:00|25.27|24.91|25.22|24.86|25.28|24.92|25.19|24.83|68
1604961600000|2020-11-09 22:40:00|25.21|24.85|25.25|24.89|25.26|24.9|25.19|24.83|75
1604961900000|2020-11-09 22:45:00|25.24|24.88|25.26|24.9|25.3|24.94|25.24|24.88|53
1604962200000|2020-11-09 22:50:00|25.27|24.91|25.23|24.87|25.3|24.94|25.22|24.86|147
1604962500000|2020-11-09 22:55:00|25.22|24.86|25.23|24.87|25.24|24.88|25.2|24.84|114
1604962800000|2020-11-09 23:00:00|25.22|24.86|25.22|24.86|25.26|24.9|25.2|24.84|94
1604963100000|2020-11-09 23:05:00|25.21|24.85|25.23|24.87|25.25|24.89|25.19|24.83|73
1604963400000|2020-11-09 23:10:00|25.24|24.88|25.26|24.9|25.26|24.9|25.22|24.86|64
1604963700000|2020-11-09 23:15:00|25.25|24.89|25.26|24.9|25.27|24.91|25.23|24.87|70
1604964000000|2020-11-09 23:20:00|25.25|24.89|25.26|24.9|25.26|24.9|25.21|24.85|50
1604964300000|2020-11-09 23:25:00|25.25|24.89|25.27|24.91|25.27|24.91|25.21|24.85|55
1604964600000|2020-11-09 23:30:00|25.26|24.9|25.27|24.91|25.28|24.92|25.24|24.88|50
1604964900000|2020-11-09 23:35:00|25.28|24.92|25.23|24.87|25.28|24.92|25.23|24.87|70
1604965200000|2020-11-09 23:40:00|25.24|24.88|25.24|24.88|25.25|24.89|25.21|24.85|61
1604965500000|2020-11-09 23:45:00|25.23|24.87|25.25|24.89|25.27|24.91|25.22|24.86|51
1604965800000|2020-11-09 23:50:00|25.24|24.88|25.27|24.91|25.28|24.92|25.23|24.87|42
1604966100000|2020-11-09 23:55:00|25.26|24.9|25.25|24.89|25.27|24.91|25.23|24.87|44
1604966400000|2020-11-10 00:00:00|25.26|24.9|25.18|24.82|25.26|24.9|25.17|24.81|55
1604966700000|2020-11-10 00:05:00|25.17|24.81|25.12|24.76|25.18|24.82|25.12|24.76|72
1604967000000|2020-11-10 00:10:00|25.11|24.75|25.1|24.74|25.16|24.8|25.1|24.74|62
1604967300000|2020-11-10 00:15:00|25.09|24.73|25.09|24.73|25.1|24.74|25.07|24.71|37
1604967600000|2020-11-10 00:20:00|25.1|24.74|25.02|24.66|25.11|24.75|25.02|24.66|55
1604967900000|2020-11-10 00:25:00|25.03|24.67|25.05|24.69|25.07|24.71|25|24.64|79
1604968200000|2020-11-10 00:30:00|25.06|24.7|25.11|24.75|25.14|24.78|25.05|24.69|60
1604968500000|2020-11-10 00:35:00|25.12|24.76|25.13|24.77|25.14|24.78|25.11|24.75|46
1604968800000|2020-11-10 00:40:00|25.14|24.78|25.14|24.78|25.15|24.79|25.11|24.75|37
1604969100000|2020-11-10 00:45:00|25.15|24.79|25.14|24.78|25.15|24.79|25.14|24.78|14
1604969400000|2020-11-10 00:50:00|25.15|24.79|25.16|24.8|25.16|24.8|25.14|24.78|28
1604969700000|2020-11-10 00:55:00|25.15|24.79|25.16|24.8|25.16|24.8|25.13|24.77|20
1604970000000|2020-11-10 01:00:00|25.17|24.81|25.13|24.77|25.17|24.81|25.13|24.77|37
1604970300000|2020-11-10 01:05:00|25.14|24.78|25.16|24.8|25.16|24.8|25.13|24.77|31
1604970600000|2020-11-10 01:10:00|25.17|24.81|25.21|24.85|25.21|24.85|25.17|24.81|41
1604970900000|2020-11-10 01:15:00|25.2|24.84|25.24|24.88|25.24|24.88|25.2|24.84|28
1604971200000|2020-11-10 01:20:00|25.25|24.89|25.23|24.87|25.25|24.89|25.22|24.86|41
1604971500000|2020-11-10 01:25:00|25.24|24.88|25.24|24.88|25.25|24.89|25.23|24.87|29
1604971800000|2020-11-10 01:30:00|25.25|24.89|25.22|24.86|25.26|24.9|25.22|24.86|12
1604972100000|2020-11-10 01:35:00|25.21|24.85|25.22|24.86|25.22|24.86|25.19|24.83|32
1604972400000|2020-11-10 01:40:00|25.21|24.85|25.24|24.88|25.24|24.88|25.21|24.85|30
1604972700000|2020-11-10 01:45:00|25.23|24.87|25.23|24.87|25.26|24.9|25.22|24.86|67
1604973000000|2020-11-10 01:50:00|25.24|24.88|25.26|24.9|25.26|24.9|25.23|24.87|45
1604973300000|2020-11-10 01:55:00|25.25|24.89|25.28|24.92|25.29|24.93|25.24|24.88|39
1604973600000|2020-11-10 02:00:00|25.29|24.93|25.32|24.96|25.32|24.96|25.27|24.91|64
1604973900000|2020-11-10 02:05:00|25.33|24.97|25.29|24.93|25.34|24.98|25.29|24.93|37
1604974200000|2020-11-10 02:10:00|25.3|24.94|25.29|24.93|25.3|24.94|25.26|24.9|26
1604974500000|2020-11-10 02:15:00|25.3|24.94|25.39|25.03|25.42|25.06|25.29|24.93|58
1604974800000|2020-11-10 02:20:00|25.4|25.04|25.42|25.06|25.42|25.06|25.4|25.04|41
1604975100000|2020-11-10 02:25:00|25.41|25.05|25.42|25.06|25.43|25.07|25.4|25.04|12
1604975400000|2020-11-10 02:30:00|25.43|25.07|25.44|25.08|25.44|25.08|25.41|25.05|44
1604975700000|2020-11-10 02:35:00|25.43|25.07|25.43|25.07|25.44|25.08|25.39|25.03|29
1604976000000|2020-11-10 02:40:00|25.44|25.08|25.44|25.08|25.46|25.1|25.43|25.07|37
1604976300000|2020-11-10 02:45:00|25.43|25.07|25.39|25.03|25.44|25.08|25.38|25.02|15
1604976600000|2020-11-10 02:50:00|25.38|25.02|25.37|25.01|25.39|25.03|25.36|25|62
1604976900000|2020-11-10 02:55:00|25.36|25|25.31|24.95|25.37|25.01|25.31|24.95|66
1604977200000|2020-11-10 03:00:00|25.32|24.96|25.33|24.97|25.33|24.97|25.3|24.94|40
1604977500000|2020-11-10 03:05:00|25.32|24.96|25.28|24.92|25.32|24.96|25.28|24.92|22
1604978100000|2020-11-10 03:15:00|25.27|24.91|25.27|24.91|25.27|24.91|25.27|24.91|1
1604978400000|2020-11-10 03:20:00|25.28|24.92|25.28|24.92|25.29|24.93|25.28|24.92|7
1604978700000|2020-11-10 03:25:00|25.27|24.91|25.31|24.95|25.31|24.95|25.26|24.9|15
1604979000000|2020-11-10 03:30:00|25.32|24.96|25.3|24.94|25.35|24.99|25.3|24.94|29
1604979300000|2020-11-10 03:35:00|25.31|24.95|25.32|24.96|25.34|24.98|25.3|24.94|43
1604979600000|2020-11-10 03:40:00|25.33|24.97|25.33|24.97|25.36|25|25.32|24.96|15
1604979900000|2020-11-10 03:45:00|25.34|24.98|25.33|24.97|25.35|24.99|25.33|24.97|14
1604980200000|2020-11-10 03:50:00|25.34|24.98|25.34|24.98|25.34|24.98|25.33|24.97|11
1604980500000|2020-11-10 03:55:00|25.35|24.99|25.37|25.01|25.37|25.01|25.34|24.98|17
1604980800000|2020-11-10 04:00:00|25.36|25|25.36|25|25.37|25.01|25.35|24.99|11
1604981100000|2020-11-10 04:05:00|25.35|24.99|25.33|24.97|25.36|25|25.33|24.97|27
1604981400000|2020-11-10 04:10:00|25.34|24.98|25.34|24.98|25.35|24.99|25.33|24.97|71
1604981700000|2020-11-10 04:15:00|25.35|24.99|25.37|25.01|25.37|25.01|25.34|24.98|19
1604982000000|2020-11-10 04:20:00|25.38|25.02|25.37|25.01|25.38|25.02|25.37|25.01|8
1604982300000|2020-11-10 04:25:00|25.38|25.02|25.37|25.01|25.38|25.02|25.36|25|12
1604982600000|2020-11-10 04:30:00|25.38|25.02|25.39|25.03|25.4|25.04|25.37|25.01|22
1604982900000|2020-11-10 04:35:00|25.38|25.02|25.4|25.04|25.4|25.04|25.38|25.02|29
1604983200000|2020-11-10 04:40:00|25.41|25.05|25.42|25.06|25.43|25.07|25.4|25.04|30
1604983500000|2020-11-10 04:45:00|25.43|25.07|25.46|25.1|25.47|25.11|25.43|25.07|20
1604983800000|2020-11-10 04:50:00|25.45|25.09|25.43|25.07|25.46|25.1|25.43|25.07|29
1604984100000|2020-11-10 04:55:00|25.42|25.06|25.4|25.04|25.42|25.06|25.39|25.03|29
1604984400000|2020-11-10 05:00:00|25.41|25.05|25.4|25.04|25.42|25.06|25.4|25.04|12
1604984700000|2020-11-10 05:05:00|25.39|25.03|25.38|25.02|25.4|25.04|25.38|25.02|16
1604985000000|2020-11-10 05:10:00|25.39|25.03|25.38|25.02|25.39|25.03|25.38|25.02|2
1604985300000|2020-11-10 05:15:00|25.39|25.03|25.38|25.02|25.41|25.05|25.38|25.02|32
1604985600000|2020-11-10 05:20:00|25.37|25.01|25.38|25.02|25.38|25.02|25.37|25.01|4
1604985900000|2020-11-10 05:25:00|25.39|25.03|25.4|25.04|25.42|25.06|25.38|25.02|10
1604986200000|2020-11-10 05:30:00|25.39|25.03|25.32|24.96|25.39|25.03|25.32|24.96|26
1604986500000|2020-11-10 05:35:00|25.31|24.95|25.32|24.96|25.34|24.98|25.31|24.95|40
1604986800000|2020-11-10 05:40:00|25.31|24.95|25.27|24.91|25.32|24.96|25.26|24.9|23
1604987100000|2020-11-10 05:45:00|25.28|24.92|25.27|24.91|25.3|24.94|25.26|24.9|22
1604987400000|2020-11-10 05:50:00|25.26|24.9|25.29|24.93|25.31|24.95|25.26|24.9|47
1604987700000|2020-11-10 05:55:00|25.28|24.92|25.28|24.92|25.3|24.94|25.27|24.91|19
1604988000000|2020-11-10 06:00:00|25.29|24.93|25.27|24.91|25.3|24.94|25.27|24.91|13
1604988300000|2020-11-10 06:05:00|25.28|24.92|25.29|24.93|25.29|24.93|25.28|24.92|2
1604988600000|2020-11-10 06:10:00|25.28|24.92|25.29|24.93|25.3|24.94|25.27|24.91|22
1604988900000|2020-11-10 06:15:00|25.3|24.94|25.3|24.94|25.31|24.95|25.29|24.93|25
1604989200000|2020-11-10 06:20:00|25.29|24.93|25.25|24.89|25.29|24.93|25.25|24.89|25
1604989500000|2020-11-10 06:25:00|25.26|24.9|25.19|24.83|25.26|24.9|25.19|24.83|41
1604989800000|2020-11-10 06:30:00|25.18|24.82|25.15|24.79|25.18|24.82|25.12|24.76|36
1604990100000|2020-11-10 06:35:00|25.14|24.78|25.19|24.83|25.2|24.84|25.14|24.78|34
1604990400000|2020-11-10 06:40:00|25.18|24.82|25.15|24.79|25.18|24.82|25.15|24.79|34
1604990700000|2020-11-10 06:45:00|25.16|24.8|25.17|24.81|25.18|24.82|25.15|24.79|40
1604991000000|2020-11-10 06:50:00|25.18|24.82|25.18|24.82|25.21|24.85|25.17|24.81|77
1604991300000|2020-11-10 06:55:00|25.19|24.83|25.21|24.85|25.22|24.86|25.18|24.82|60
1604991600000|2020-11-10 07:00:00|25.2|24.84|25.23|24.87|25.24|24.88|25.2|24.84|38
1604991900000|2020-11-10 07:05:00|25.24|24.88|25.26|24.9|25.26|24.9|25.24|24.88|9
1604992200000|2020-11-10 07:10:00|25.25|24.89|25.26|24.9|25.26|24.9|25.25|24.89|14
1604992500000|2020-11-10 07:15:00|25.27|24.91|25.28|24.92|25.28|24.92|25.26|24.9|16
1604992800000|2020-11-10 07:20:00|25.27|24.91|25.26|24.9|25.29|24.93|25.26|24.9|26
1604993100000|2020-11-10 07:25:00|25.27|24.91|25.23|24.87|25.27|24.91|25.21|24.85|41
1604993400000|2020-11-10 07:30:00|25.22|24.86|25.22|24.86|25.22|24.86|25.2|24.84|39
1604993700000|2020-11-10 07:35:00|25.21|24.85|25.61|25.25|25.67|25.31|25.2|24.84|161
1604994000000|2020-11-10 07:40:00|25.6|25.24|26.08|25.72|26.08|25.72|25.6|25.24|160
1604994300000|2020-11-10 07:45:00|26.09|25.73|26.06|25.7|26.11|25.75|25.96|25.6|151
1604994600000|2020-11-10 07:50:00|26.07|25.71|26.27|25.91|26.39|26.03|26.01|25.65|157
1604994900000|2020-11-10 07:55:00|26.28|25.92|26.24|25.88|26.38|26.02|26.18|25.82|162
1604995200000|2020-11-10 08:00:00|26.25|25.89|26.39|26.03|26.42|26.06|26.2|25.84|91
1604995500000|2020-11-10 08:05:00|26.38|26.02|26.5|26.14|26.64|26.28|26.33|25.97|156
1604995800000|2020-11-10 08:10:00|26.51|26.15|26.54|26.18|26.65|26.29|26.45|26.09|134
1604996100000|2020-11-10 08:15:00|26.53|26.17|26.44|26.08|26.54|26.18|26.39|26.03|95
1604996400000|2020-11-10 08:20:00|26.43|26.07|26.38|26.02|26.48|26.12|26.38|26.02|64
1604996700000|2020-11-10 08:25:00|26.37|26.01|26.36|26|26.43|26.07|26.33|25.97|76
1604997000000|2020-11-10 08:30:00|26.37|26.01|26.44|26.08|26.52|26.16|26.36|26|94
1604997300000|2020-11-10 08:35:00|26.45|26.09|26.39|26.03|26.48|26.12|26.37|26.01|63
1604997600000|2020-11-10 08:40:00|26.4|26.04|26.35|25.99|26.43|26.07|26.34|25.98|52
1604997900000|2020-11-10 08:45:00|26.34|25.98|26.4|26.04|26.4|26.04|26.34|25.98|49
1604998200000|2020-11-10 08:50:00|26.41|26.05|26.34|25.98|26.45|26.09|26.34|25.98|54
1604998500000|2020-11-10 08:55:00|26.35|25.99|26.26|25.9|26.35|25.99|26.26|25.9|68
1604998800000|2020-11-10 09:00:00|26.27|25.91|26.16|25.8|26.28|25.92|26.16|25.8|60
1604999100000|2020-11-10 09:05:00|26.15|25.79|26.21|25.85|26.22|25.86|26.14|25.78|63
1604999400000|2020-11-10 09:10:00|26.22|25.86|26.3|25.94|26.3|25.94|26.21|25.85|57
1604999700000|2020-11-10 09:15:00|26.29|25.93|26.37|26.01|26.37|26.01|26.29|25.93|47
1605000000000|2020-11-10 09:20:00|26.36|26|26.24|25.88|26.37|26.01|26.24|25.88|43
1605000300000|2020-11-10 09:25:00|26.23|25.87|26.17|25.81|26.24|25.88|26.15|25.79|72
1605000600000|2020-11-10 09:30:00|26.16|25.8|26.17|25.81|26.17|25.81|26.11|25.75|26
1605000900000|2020-11-10 09:35:00|26.18|25.82|26.16|25.8|26.26|25.9|26.16|25.8|43
1605001200000|2020-11-10 09:40:00|26.15|25.79|26.17|25.81|26.18|25.82|26.14|25.78|33
1605001500000|2020-11-10 09:45:00|26.18|25.82|26.26|25.9|26.26|25.9|26.18|25.82|57
1605001800000|2020-11-10 09:50:00|26.25|25.89|26.29|25.93|26.29|25.93|26.25|25.89|31
1605002100000|2020-11-10 09:55:00|26.28|25.92|26.23|25.87|26.29|25.93|26.19|25.83|58
1605002400000|2020-11-10 10:00:00|26.24|25.88|26.23|25.87|26.32|25.96|26.22|25.86|64
1605002700000|2020-11-10 10:05:00|26.22|25.86|26.17|25.81|26.23|25.87|26.16|25.8|82
1605003000000|2020-11-10 10:10:00|26.16|25.8|26.19|25.83|26.21|25.85|26.16|25.8|66
1605003300000|2020-11-10 10:15:00|26.2|25.84|26.23|25.87|26.24|25.88|26.19|25.83|78
1605003600000|2020-11-10 10:20:00|26.22|25.86|26.28|25.92|26.28|25.92|26.21|25.85|63
1605003900000|2020-11-10 10:25:00|26.29|25.93|26.33|25.97|26.33|25.97|26.28|25.92|90
1605004200000|2020-11-10 10:30:00|26.32|25.96|26.34|25.98|26.38|26.02|26.31|25.95|86
1605004500000|2020-11-10 10:35:00|26.35|25.99|26.36|26|26.37|26.01|26.32|25.96|74
1605004800000|2020-11-10 10:40:00|26.35|25.99|26.28|25.92|26.35|25.99|26.27|25.91|50
1605005100000|2020-11-10 10:45:00|26.29|25.93|26.14|25.78|26.32|25.96|26.12|25.76|153
1605005400000|2020-11-10 10:50:00|26.15|25.79|26.12|25.76|26.18|25.82|26.11|25.75|101
1605005700000|2020-11-10 10:55:00|26.11|25.75|25.95|25.59|26.11|25.75|25.93|25.57|112
1605006000000|2020-11-10 11:00:00|25.96|25.6|25.96|25.6|26.05|25.69|25.91|25.55|78
1605006300000|2020-11-10 11:05:00|25.95|25.59|25.86|25.5|25.99|25.63|25.86|25.5|83
1605006600000|2020-11-10 11:10:00|25.87|25.51|25.6|25.24|25.87|25.51|25.56|25.2|162
1605006900000|2020-11-10 11:15:00|25.61|25.25|25.67|25.31|25.75|25.39|25.61|25.25|119
1605007200000|2020-11-10 11:20:00|25.68|25.32|25.68|25.32|25.7|25.34|25.56|25.2|139
1605007500000|2020-11-10 11:25:00|25.69|25.33|25.73|25.37|25.74|25.38|25.66|25.3|87
1605007800000|2020-11-10 11:30:00|25.72|25.36|25.78|25.42|25.79|25.43|25.69|25.33|55
1605008100000|2020-11-10 11:35:00|25.77|25.41|25.8|25.44|25.81|25.45|25.73|25.37|56
1605008400000|2020-11-10 11:40:00|25.79|25.43|25.76|25.4|25.8|25.44|25.75|25.39|50
1605008700000|2020-11-10 11:45:00|25.75|25.39|25.82|25.46|25.82|25.46|25.74|25.38|40
1605009000000|2020-11-10 11:50:00|25.81|25.45|25.81|25.45|25.81|25.45|25.76|25.4|57
1605009300000|2020-11-10 11:55:00|25.82|25.46|25.79|25.43|25.82|25.46|25.78|25.42|26
1605009600000|2020-11-10 12:00:00|25.78|25.42|25.73|25.37|25.79|25.43|25.69|25.33|84
1605009900000|2020-11-10 12:05:00|25.74|25.38|25.96|25.6|25.98|25.62|25.73|25.37|111
1605010200000|2020-11-10 12:10:00|25.97|25.61|25.9|25.54|25.97|25.61|25.89|25.53|85
1605010500000|2020-11-10 12:15:00|25.91|25.55|25.95|25.59|25.99|25.63|25.91|25.55|87
1605010800000|2020-11-10 12:20:00|25.96|25.6|25.94|25.58|25.98|25.62|25.92|25.56|73
1605011100000|2020-11-10 12:25:00|25.95|25.59|25.85|25.49|25.95|25.59|25.85|25.49|55
1605011400000|2020-11-10 12:30:00|25.86|25.5|25.77|25.41|25.89|25.53|25.77|25.41|34
1605011700000|2020-11-10 12:35:00|25.78|25.42|25.68|25.32|25.79|25.43|25.62|25.26|113
1605012000000|2020-11-10 12:40:00|25.67|25.31|25.73|25.37|25.73|25.37|25.66|25.3|83
1605012300000|2020-11-10 12:45:00|25.74|25.38|25.76|25.4|25.78|25.42|25.71|25.35|55
1605012600000|2020-11-10 12:50:00|25.75|25.39|25.78|25.42|25.79|25.43|25.74|25.38|62
1605012900000|2020-11-10 12:55:00|25.77|25.41|25.79|25.43|25.8|25.44|25.74|25.38|59
1605013200000|2020-11-10 13:00:00|25.8|25.44|25.7|25.34|25.81|25.45|25.67|25.31|111
1605013500000|2020-11-10 13:05:00|25.68|25.32|25.66|25.3|25.71|25.35|25.64|25.28|63
1605013800000|2020-11-10 13:10:00|25.67|25.31|25.62|25.26|25.67|25.31|25.59|25.23|94
1605014100000|2020-11-10 13:15:00|25.61|25.25|25.69|25.33|25.69|25.33|25.56|25.2|152
1605014400000|2020-11-10 13:20:00|25.7|25.34|25.69|25.33|25.72|25.36|25.65|25.29|113
1605014700000|2020-11-10 13:25:00|25.71|25.35|25.67|25.31|25.72|25.36|25.66|25.3|91
1605015000000|2020-11-10 13:30:00|25.68|25.32|25.74|25.38|25.75|25.39|25.66|25.3|76
1605015300000|2020-11-10 13:35:00|25.73|25.37|25.7|25.34|25.74|25.38|25.69|25.33|88
1605015600000|2020-11-10 13:40:00|25.69|25.33|25.63|25.27|25.73|25.37|25.62|25.26|103
1605015900000|2020-11-10 13:45:00|25.64|25.28|25.73|25.37|25.74|25.38|25.63|25.27|82
1605016200000|2020-11-10 13:50:00|25.74|25.38|25.82|25.46|25.83|25.47|25.72|25.36|70
1605016500000|2020-11-10 13:55:00|25.83|25.47|25.84|25.48|25.87|25.51|25.82|25.46|95
1605016800000|2020-11-10 14:00:00|25.83|25.47|25.77|25.41|25.84|25.48|25.73|25.37|103
1605017100000|2020-11-10 14:05:00|25.78|25.42|25.75|25.39|25.78|25.42|25.75|25.39|56
1605017400000|2020-11-10 14:10:00|25.76|25.4|25.75|25.39|25.77|25.41|25.71|25.35|86
1605017700000|2020-11-10 14:15:00|25.76|25.4|25.63|25.27|25.76|25.4|25.61|25.25|168
1605018000000|2020-11-10 14:20:00|25.64|25.28|25.63|25.27|25.66|25.3|25.61|25.25|139
1605018300000|2020-11-10 14:25:00|25.62|25.26|25.68|25.32|25.68|25.32|25.61|25.25|103
1605018600000|2020-11-10 14:30:00|25.69|25.33|25.81|25.45|25.85|25.49|25.69|25.33|154
1605018900000|2020-11-10 14:35:00|25.82|25.46|25.63|25.27|25.82|25.46|25.6|25.24|159
1605019200000|2020-11-10 14:40:00|25.62|25.26|25.58|25.22|25.65|25.29|25.58|25.22|115
1605019500000|2020-11-10 14:45:00|25.57|25.21|25.54|25.18|25.59|25.23|25.52|25.16|114
1605019800000|2020-11-10 14:50:00|25.55|25.19|25.45|25.09|25.55|25.19|25.39|25.03|156
1605020100000|2020-11-10 14:55:00|25.44|25.08|25.5|25.14|25.58|25.22|25.41|25.05|162
1605020400000|2020-11-10 15:00:00|25.51|25.15|25.56|25.2|25.56|25.2|25.44|25.08|193
1605020700000|2020-11-10 15:05:00|25.57|25.21|25.61|25.25|25.64|25.28|25.56|25.2|143
1605021000000|2020-11-10 15:10:00|25.62|25.26|25.57|25.21|25.64|25.28|25.57|25.21|125
1605021300000|2020-11-10 15:15:00|25.56|25.2|25.41|25.05|25.58|25.22|25.41|25.05|134
1605021600000|2020-11-10 15:20:00|25.4|25.04|25.37|25.01|25.45|25.09|25.35|24.99|124
1605021900000|2020-11-10 15:25:00|25.36|25|25.36|25|25.4|25.04|25.32|24.96|168
1605022200000|2020-11-10 15:30:00|25.37|25.01|25.46|25.1|25.46|25.1|25.33|24.97|132
1605022500000|2020-11-10 15:35:00|25.45|25.09|25.45|25.09|25.47|25.11|25.39|25.03|130
1605022800000|2020-11-10 15:40:00|25.44|25.08|25.36|25|25.47|25.11|25.3|24.94|118
1605023100000|2020-11-10 15:45:00|25.37|25.01|25.38|25.02|25.46|25.1|25.37|25.01|115
1605023400000|2020-11-10 15:50:00|25.37|25.01|25.5|25.14|25.5|25.14|25.36|25|96
1605023700000|2020-11-10 15:55:00|25.49|25.13|25.47|25.11|25.51|25.15|25.47|25.11|105
1605024000000|2020-11-10 16:00:00|25.48|25.12|25.51|25.15|25.51|25.15|25.41|25.05|100
1605024300000|2020-11-10 16:05:00|25.52|25.16|25.58|25.22|25.59|25.23|25.52|25.16|113
1605024600000|2020-11-10 16:10:00|25.57|25.21|25.6|25.24|25.6|25.24|25.56|25.2|76
1605024900000|2020-11-10 16:15:00|25.59|25.23|25.57|25.21|25.6|25.24|25.55|25.19|68
1605025200000|2020-11-10 16:20:00|25.58|25.22|25.58|25.22|25.61|25.25|25.56|25.2|90
1605025500000|2020-11-10 16:25:00|25.59|25.23|25.62|25.26|25.62|25.26|25.58|25.22|68
1605025800000|2020-11-10 16:30:00|25.61|25.25|25.61|25.25|25.62|25.26|25.6|25.24|67
1605026100000|2020-11-10 16:35:00|25.62|25.26|25.6|25.24|25.65|25.29|25.59|25.23|77
1605026400000|2020-11-10 16:40:00|25.61|25.25|25.57|25.21|25.61|25.25|25.56|25.2|65
1605026700000|2020-11-10 16:45:00|25.58|25.22|25.57|25.21|25.61|25.25|25.57|25.21|34
1605027000000|2020-11-10 16:50:00|25.58|25.22|25.59|25.23|25.62|25.26|25.57|25.21|86
1605027300000|2020-11-10 16:55:00|25.6|25.24|25.56|25.2|25.6|25.24|25.56|25.2|21
1605027600000|2020-11-10 17:00:00|25.57|25.21|25.62|25.26|25.62|25.26|25.56|25.2|20
1605027900000|2020-11-10 17:05:00|25.61|25.25|25.66|25.3|25.66|25.3|25.6|25.24|24
1605028200000|2020-11-10 17:10:00|25.67|25.31|25.68|25.32|25.68|25.32|25.65|25.29|64
1605028500000|2020-11-10 17:15:00|25.67|25.31|25.68|25.32|25.69|25.33|25.65|25.29|46
1605028800000|2020-11-10 17:20:00|25.69|25.33|25.65|25.29|25.69|25.33|25.65|25.29|23
1605029100000|2020-11-10 17:25:00|25.64|25.28|25.62|25.26|25.67|25.31|25.61|25.25|43
1605029400000|2020-11-10 17:30:00|25.61|25.25|25.53|25.17|25.61|25.25|25.52|25.16|41
1605029700000|2020-11-10 17:35:00|25.54|25.18|25.47|25.11|25.54|25.18|25.45|25.09|69
1605030000000|2020-11-10 17:40:00|25.48|25.12|25.56|25.2|25.56|25.2|25.47|25.11|47
1605030300000|2020-11-10 17:45:00|25.57|25.21|25.65|25.29|25.65|25.29|25.56|25.2|61
1605030600000|2020-11-10 17:50:00|25.64|25.28|25.64|25.28|25.65|25.29|25.6|25.24|27
1605030900000|2020-11-10 17:55:00|25.65|25.29|25.64|25.28|25.65|25.29|25.62|25.26|60
1605031200000|2020-11-10 18:00:00|25.63|25.27|25.57|25.21|25.63|25.27|25.56|25.2|21
1605031500000|2020-11-10 18:05:00|25.58|25.22|25.56|25.2|25.59|25.23|25.54|25.18|61
1605031800000|2020-11-10 18:10:00|25.55|25.19|25.55|25.19|25.58|25.22|25.53|25.17|71
1605032100000|2020-11-10 18:15:00|25.56|25.2|25.58|25.22|25.59|25.23|25.55|25.19|21
1605032400000|2020-11-10 18:20:00|25.59|25.23|25.59|25.23|25.6|25.24|25.58|25.22|43
1605032700000|2020-11-10 18:25:00|25.58|25.22|25.59|25.23|25.6|25.24|25.58|25.22|22
1605033000000|2020-11-10 18:30:00|25.6|25.24|25.51|25.15|25.63|25.27|25.5|25.14|66
1605033300000|2020-11-10 18:35:00|25.52|25.16|25.62|25.26|25.62|25.26|25.51|25.15|44
1605033600000|2020-11-10 18:40:00|25.63|25.27|25.76|25.4|25.76|25.4|25.62|25.26|68
1605033900000|2020-11-10 18:45:00|25.77|25.41|25.81|25.45|25.81|25.45|25.75|25.39|55
1605034200000|2020-11-10 18:50:00|25.82|25.46|25.8|25.44|25.84|25.48|25.76|25.4|35
1605034500000|2020-11-10 18:55:00|25.81|25.45|25.74|25.38|25.81|25.45|25.72|25.36|63
1605034800000|2020-11-10 19:00:00|25.73|25.37|25.78|25.42|25.78|25.42|25.71|25.35|50
1605035100000|2020-11-10 19:05:00|25.79|25.43|25.8|25.44|25.8|25.44|25.77|25.41|22
1605035400000|2020-11-10 19:10:00|25.81|25.45|25.77|25.41|25.82|25.46|25.76|25.4|49
1605035700000|2020-11-10 19:15:00|25.76|25.4|25.84|25.48|25.84|25.48|25.76|25.4|31
1605036000000|2020-11-10 19:20:00|25.85|25.49|25.82|25.46|25.86|25.5|25.79|25.43|52
1605036300000|2020-11-10 19:25:00|25.83|25.47|25.79|25.43|25.83|25.47|25.79|25.43|17
1605036600000|2020-11-10 19:30:00|25.8|25.44|25.78|25.42|25.81|25.45|25.74|25.38|27
1605036900000|2020-11-10 19:35:00|25.77|25.41|25.77|25.41|25.81|25.45|25.75|25.39|41
1605037200000|2020-11-10 19:40:00|25.78|25.42|25.79|25.43|25.82|25.46|25.77|25.41|36
1605037500000|2020-11-10 19:45:00|25.78|25.42|25.79|25.43|25.79|25.43|25.76|25.4|24
1605037800000|2020-11-10 19:50:00|25.78|25.42|25.82|25.46|25.82|25.46|25.78|25.42|17
1605038100000|2020-11-10 19:55:00|25.81|25.45|25.8|25.44|25.82|25.46|25.76|25.4|38
1605038400000|2020-11-10 20:00:00|25.79|25.43|25.84|25.48|25.84|25.48|25.78|25.42|32
1605038700000|2020-11-10 20:05:00|25.83|25.47|25.83|25.47|25.84|25.48|25.82|25.46|29
1605039000000|2020-11-10 20:10:00|25.82|25.46|25.86|25.5|25.87|25.51|25.82|25.46|25
1605039300000|2020-11-10 20:15:00|25.87|25.51|25.87|25.51|25.89|25.53|25.86|25.5|15
1605039600000|2020-11-10 20:20:00|25.88|25.52|25.83|25.47|25.88|25.52|25.82|25.46|36
1605039900000|2020-11-10 20:25:00|25.82|25.46|25.81|25.45|25.83|25.47|25.79|25.43|42
1605040200000|2020-11-10 20:30:00|25.8|25.44|25.78|25.42|25.81|25.45|25.77|25.41|27
1605040500000|2020-11-10 20:35:00|25.77|25.41|25.82|25.46|25.82|25.46|25.77|25.41|20
1605040800000|2020-11-10 20:40:00|25.81|25.45|25.79|25.43|25.81|25.45|25.78|25.42|21
1605041100000|2020-11-10 20:45:00|25.8|25.44|25.79|25.43|25.8|25.44|25.78|25.42|18
1605041400000|2020-11-10 20:50:00|25.78|25.42|25.7|25.34|25.79|25.43|25.7|25.34|29
1605041700000|2020-11-10 20:55:00|25.71|25.35|25.71|25.35|25.72|25.36|25.7|25.34|25
1605042000000|2020-11-10 21:00:00|25.72|25.36|25.72|25.36|25.73|25.37|25.7|25.34|19
1605042300000|2020-11-10 21:05:00|25.73|25.37|25.78|25.42|25.78|25.42|25.72|25.36|18
1605042600000|2020-11-10 21:10:00|25.79|25.43|25.81|25.45|25.81|25.45|25.78|25.42|43
1605042900000|2020-11-10 21:15:00|25.82|25.46|25.83|25.47|25.84|25.48|25.8|25.44|16
1605043200000|2020-11-10 21:20:00|25.84|25.48|25.86|25.5|25.86|25.5|25.84|25.48|53
1605043500000|2020-11-10 21:25:00|25.87|25.51|25.93|25.57|25.93|25.57|25.86|25.5|49
1605043800000|2020-11-10 21:30:00|25.92|25.56|25.86|25.5|25.93|25.57|25.84|25.48|29
1605044100000|2020-11-10 21:35:00|25.87|25.51|25.87|25.51|25.87|25.51|25.86|25.5|7
1605044400000|2020-11-10 21:40:00|25.88|25.52|25.91|25.55|25.93|25.57|25.87|25.51|14
1605044700000|2020-11-10 21:45:00|25.92|25.56|25.87|25.51|25.92|25.56|25.86|25.5|16
1605045000000|2020-11-10 21:50:00|25.86|25.5|25.88|25.52|25.88|25.52|25.84|25.48|59
1605045300000|2020-11-10 21:55:00|25.87|25.51|25.87|25.51|25.88|25.52|25.86|25.5|17
1605045600000|2020-11-10 22:00:00|25.88|25.52|25.87|25.51|25.89|25.53|25.87|25.51|10
1605045900000|2020-11-10 22:05:00|25.88|25.52|25.84|25.48|25.88|25.52|25.84|25.48|11
1605046200000|2020-11-10 22:10:00|25.85|25.49|25.83|25.47|25.86|25.5|25.82|25.46|18
1605046500000|2020-11-10 22:15:00|25.82|25.46|25.84|25.48|25.84|25.48|25.82|25.46|43
1605046800000|2020-11-10 22:20:00|25.83|25.47|25.84|25.48|25.85|25.49|25.83|25.47|12
1605047100000|2020-11-10 22:25:00|25.83|25.47|25.83|25.47|25.84|25.48|25.82|25.46|31
1605047400000|2020-11-10 22:30:00|25.82|25.46|25.83|25.47|25.83|25.47|25.82|25.46|2
1605047700000|2020-11-10 22:35:00|25.84|25.48|25.84|25.48|25.84|25.48|25.84|25.48|1
1605048000000|2020-11-10 22:40:00|25.85|25.49|25.9|25.54|25.91|25.55|25.85|25.49|32
1605048300000|2020-11-10 22:45:00|25.89|25.53|25.84|25.48|25.9|25.54|25.83|25.47|34
1605048600000|2020-11-10 22:50:00|25.83|25.47|25.84|25.48|25.84|25.48|25.82|25.46|16
1605048900000|2020-11-10 22:55:00|25.85|25.49|25.85|25.49|25.86|25.5|25.84|25.48|33
1605049200000|2020-11-10 23:00:00|25.84|25.48|25.76|25.4|25.86|25.5|25.75|25.39|55
1605049500000|2020-11-10 23:05:00|25.75|25.39|25.75|25.39|25.76|25.4|25.75|25.39|11
1605049800000|2020-11-10 23:10:00|25.74|25.38|25.68|25.32|25.75|25.39|25.67|25.31|37
1605050100000|2020-11-10 23:15:00|25.69|25.33|25.7|25.34|25.7|25.34|25.68|25.32|26
1605050400000|2020-11-10 23:20:00|25.71|25.35|25.72|25.36|25.73|25.37|25.7|25.34|18
1605050700000|2020-11-10 23:25:00|25.73|25.37|25.73|25.37|25.73|25.37|25.71|25.35|9
1605051000000|2020-11-10 23:30:00|25.74|25.38|25.71|25.35|25.75|25.39|25.7|25.34|30
1605051300000|2020-11-10 23:35:00|25.7|25.34|25.73|25.37|25.75|25.39|25.7|25.34|14
1605051600000|2020-11-10 23:40:00|25.72|25.36|25.69|25.33|25.72|25.36|25.69|25.33|12
1605051900000|2020-11-10 23:45:00|25.68|25.32|25.56|25.2|25.68|25.32|25.55|25.19|51
1605052200000|2020-11-10 23:50:00|25.55|25.19|25.57|25.21|25.57|25.21|25.54|25.18|31
1605052500000|2020-11-10 23:55:00|25.58|25.22|25.58|25.22|25.59|25.23|25.57|25.21|14
1604966400000|2020-11-10 00:00:00|25.26|24.9|25.18|24.82|25.26|24.9|25.17|24.81|55
1604966700000|2020-11-10 00:05:00|25.17|24.81|25.12|24.76|25.18|24.82|25.12|24.76|72
1604967000000|2020-11-10 00:10:00|25.11|24.75|25.1|24.74|25.16|24.8|25.1|24.74|62
1604967300000|2020-11-10 00:15:00|25.09|24.73|25.09|24.73|25.1|24.74|25.07|24.71|37
1604967600000|2020-11-10 00:20:00|25.1|24.74|25.02|24.66|25.11|24.75|25.02|24.66|55
1604967900000|2020-11-10 00:25:00|25.03|24.67|25.05|24.69|25.07|24.71|25|24.64|79
1604968200000|2020-11-10 00:30:00|25.06|24.7|25.11|24.75|25.14|24.78|25.05|24.69|60
1604968500000|2020-11-10 00:35:00|25.12|24.76|25.13|24.77|25.14|24.78|25.11|24.75|46
1604968800000|2020-11-10 00:40:00|25.14|24.78|25.14|24.78|25.15|24.79|25.11|24.75|37
1604969100000|2020-11-10 00:45:00|25.15|24.79|25.14|24.78|25.15|24.79|25.14|24.78|14
1604969400000|2020-11-10 00:50:00|25.15|24.79|25.16|24.8|25.16|24.8|25.14|24.78|28
1604969700000|2020-11-10 00:55:00|25.15|24.79|25.16|24.8|25.16|24.8|25.13|24.77|20
1604970000000|2020-11-10 01:00:00|25.17|24.81|25.13|24.77|25.17|24.81|25.13|24.77|37
1604970300000|2020-11-10 01:05:00|25.14|24.78|25.16|24.8|25.16|24.8|25.13|24.77|31
1604970600000|2020-11-10 01:10:00|25.17|24.81|25.21|24.85|25.21|24.85|25.17|24.81|41
1604970900000|2020-11-10 01:15:00|25.2|24.84|25.24|24.88|25.24|24.88|25.2|24.84|28
1604971200000|2020-11-10 01:20:00|25.25|24.89|25.23|24.87|25.25|24.89|25.22|24.86|41
1604971500000|2020-11-10 01:25:00|25.24|24.88|25.24|24.88|25.25|24.89|25.23|24.87|29
1604971800000|2020-11-10 01:30:00|25.25|24.89|25.22|24.86|25.26|24.9|25.22|24.86|12
1604972100000|2020-11-10 01:35:00|25.21|24.85|25.22|24.86|25.22|24.86|25.19|24.83|32
1604972400000|2020-11-10 01:40:00|25.21|24.85|25.24|24.88|25.24|24.88|25.21|24.85|30
1604972700000|2020-11-10 01:45:00|25.23|24.87|25.23|24.87|25.26|24.9|25.22|24.86|67
1604973000000|2020-11-10 01:50:00|25.24|24.88|25.26|24.9|25.26|24.9|25.23|24.87|45
1604973300000|2020-11-10 01:55:00|25.25|24.89|25.28|24.92|25.29|24.93|25.24|24.88|39
1604973600000|2020-11-10 02:00:00|25.29|24.93|25.32|24.96|25.32|24.96|25.27|24.91|64
1604973900000|2020-11-10 02:05:00|25.33|24.97|25.29|24.93|25.34|24.98|25.29|24.93|37
1604974200000|2020-11-10 02:10:00|25.3|24.94|25.29|24.93|25.3|24.94|25.26|24.9|26
1604974500000|2020-11-10 02:15:00|25.3|24.94|25.39|25.03|25.42|25.06|25.29|24.93|58
1604974800000|2020-11-10 02:20:00|25.4|25.04|25.42|25.06|25.42|25.06|25.4|25.04|41
1604975100000|2020-11-10 02:25:00|25.41|25.05|25.42|25.06|25.43|25.07|25.4|25.04|12
1604975400000|2020-11-10 02:30:00|25.43|25.07|25.44|25.08|25.44|25.08|25.41|25.05|44
1604975700000|2020-11-10 02:35:00|25.43|25.07|25.43|25.07|25.44|25.08|25.39|25.03|29
1604976000000|2020-11-10 02:40:00|25.44|25.08|25.44|25.08|25.46|25.1|25.43|25.07|37
1604976300000|2020-11-10 02:45:00|25.43|25.07|25.39|25.03|25.44|25.08|25.38|25.02|15
1604976600000|2020-11-10 02:50:00|25.38|25.02|25.37|25.01|25.39|25.03|25.36|25|62
1604976900000|2020-11-10 02:55:00|25.36|25|25.31|24.95|25.37|25.01|25.31|24.95|66
1604977200000|2020-11-10 03:00:00|25.32|24.96|25.33|24.97|25.33|24.97|25.3|24.94|40
1604977500000|2020-11-10 03:05:00|25.32|24.96|25.28|24.92|25.32|24.96|25.28|24.92|22
1604978100000|2020-11-10 03:15:00|25.27|24.91|25.27|24.91|25.27|24.91|25.27|24.91|1
1604978400000|2020-11-10 03:20:00|25.28|24.92|25.28|24.92|25.29|24.93|25.28|24.92|7
1604978700000|2020-11-10 03:25:00|25.27|24.91|25.31|24.95|25.31|24.95|25.26|24.9|15
1604979000000|2020-11-10 03:30:00|25.32|24.96|25.3|24.94|25.35|24.99|25.3|24.94|29
1604979300000|2020-11-10 03:35:00|25.31|24.95|25.32|24.96|25.34|24.98|25.3|24.94|43
1604979600000|2020-11-10 03:40:00|25.33|24.97|25.33|24.97|25.36|25|25.32|24.96|15
1604979900000|2020-11-10 03:45:00|25.34|24.98|25.33|24.97|25.35|24.99|25.33|24.97|14
1604980200000|2020-11-10 03:50:00|25.34|24.98|25.34|24.98|25.34|24.98|25.33|24.97|11
1604980500000|2020-11-10 03:55:00|25.35|24.99|25.37|25.01|25.37|25.01|25.34|24.98|17
1604980800000|2020-11-10 04:00:00|25.36|25|25.36|25|25.37|25.01|25.35|24.99|11
1604981100000|2020-11-10 04:05:00|25.35|24.99|25.33|24.97|25.36|25|25.33|24.97|27
1604981400000|2020-11-10 04:10:00|25.34|24.98|25.34|24.98|25.35|24.99|25.33|24.97|71
1604981700000|2020-11-10 04:15:00|25.35|24.99|25.37|25.01|25.37|25.01|25.34|24.98|19
1604982000000|2020-11-10 04:20:00|25.38|25.02|25.37|25.01|25.38|25.02|25.37|25.01|8
1604982300000|2020-11-10 04:25:00|25.38|25.02|25.37|25.01|25.38|25.02|25.36|25|12
1604982600000|2020-11-10 04:30:00|25.38|25.02|25.39|25.03|25.4|25.04|25.37|25.01|22
1604982900000|2020-11-10 04:35:00|25.38|25.02|25.4|25.04|25.4|25.04|25.38|25.02|29
1604983200000|2020-11-10 04:40:00|25.41|25.05|25.42|25.06|25.43|25.07|25.4|25.04|30
1604983500000|2020-11-10 04:45:00|25.43|25.07|25.46|25.1|25.47|25.11|25.43|25.07|20
1604983800000|2020-11-10 04:50:00|25.45|25.09|25.43|25.07|25.46|25.1|25.43|25.07|29
1604984100000|2020-11-10 04:55:00|25.42|25.06|25.4|25.04|25.42|25.06|25.39|25.03|29
1604984400000|2020-11-10 05:00:00|25.41|25.05|25.4|25.04|25.42|25.06|25.4|25.04|12
1604984700000|2020-11-10 05:05:00|25.39|25.03|25.38|25.02|25.4|25.04|25.38|25.02|16
1604985000000|2020-11-10 05:10:00|25.39|25.03|25.38|25.02|25.39|25.03|25.38|25.02|2
1604985300000|2020-11-10 05:15:00|25.39|25.03|25.38|25.02|25.41|25.05|25.38|25.02|32
1604985600000|2020-11-10 05:20:00|25.37|25.01|25.38|25.02|25.38|25.02|25.37|25.01|4
1604985900000|2020-11-10 05:25:00|25.39|25.03|25.4|25.04|25.42|25.06|25.38|25.02|10
1604986200000|2020-11-10 05:30:00|25.39|25.03|25.32|24.96|25.39|25.03|25.32|24.96|26
1604986500000|2020-11-10 05:35:00|25.31|24.95|25.32|24.96|25.34|24.98|25.31|24.95|40
1604986800000|2020-11-10 05:40:00|25.31|24.95|25.27|24.91|25.32|24.96|25.26|24.9|23
1604987100000|2020-11-10 05:45:00|25.28|24.92|25.27|24.91|25.3|24.94|25.26|24.9|22
1604987400000|2020-11-10 05:50:00|25.26|24.9|25.29|24.93|25.31|24.95|25.26|24.9|47
1604987700000|2020-11-10 05:55:00|25.28|24.92|25.28|24.92|25.3|24.94|25.27|24.91|19
1604988000000|2020-11-10 06:00:00|25.29|24.93|25.27|24.91|25.3|24.94|25.27|24.91|13
1604988300000|2020-11-10 06:05:00|25.28|24.92|25.29|24.93|25.29|24.93|25.28|24.92|2
1604988600000|2020-11-10 06:10:00|25.28|24.92|25.29|24.93|25.3|24.94|25.27|24.91|22
1604988900000|2020-11-10 06:15:00|25.3|24.94|25.3|24.94|25.31|24.95|25.29|24.93|25
1604989200000|2020-11-10 06:20:00|25.29|24.93|25.25|24.89|25.29|24.93|25.25|24.89|25
1604989500000|2020-11-10 06:25:00|25.26|24.9|25.19|24.83|25.26|24.9|25.19|24.83|41
1604989800000|2020-11-10 06:30:00|25.18|24.82|25.15|24.79|25.18|24.82|25.12|24.76|36
1604990100000|2020-11-10 06:35:00|25.14|24.78|25.19|24.83|25.2|24.84|25.14|24.78|34
1604990400000|2020-11-10 06:40:00|25.18|24.82|25.15|24.79|25.18|24.82|25.15|24.79|34
1604990700000|2020-11-10 06:45:00|25.16|24.8|25.17|24.81|25.18|24.82|25.15|24.79|40
1604991000000|2020-11-10 06:50:00|25.18|24.82|25.18|24.82|25.21|24.85|25.17|24.81|77
1604991300000|2020-11-10 06:55:00|25.19|24.83|25.21|24.85|25.22|24.86|25.18|24.82|60
1604991600000|2020-11-10 07:00:00|25.2|24.84|25.23|24.87|25.24|24.88|25.2|24.84|38
1604991900000|2020-11-10 07:05:00|25.24|24.88|25.26|24.9|25.26|24.9|25.24|24.88|9
1604992200000|2020-11-10 07:10:00|25.25|24.89|25.26|24.9|25.26|24.9|25.25|24.89|14
1604992500000|2020-11-10 07:15:00|25.27|24.91|25.28|24.92|25.28|24.92|25.26|24.9|16
1604992800000|2020-11-10 07:20:00|25.27|24.91|25.26|24.9|25.29|24.93|25.26|24.9|26
1604993100000|2020-11-10 07:25:00|25.27|24.91|25.23|24.87|25.27|24.91|25.21|24.85|41
1604993400000|2020-11-10 07:30:00|25.22|24.86|25.22|24.86|25.22|24.86|25.2|24.84|39
1604993700000|2020-11-10 07:35:00|25.21|24.85|25.61|25.25|25.67|25.31|25.2|24.84|161
1604994000000|2020-11-10 07:40:00|25.6|25.24|26.08|25.72|26.08|25.72|25.6|25.24|160
1604994300000|2020-11-10 07:45:00|26.09|25.73|26.06|25.7|26.11|25.75|25.96|25.6|151
1604994600000|2020-11-10 07:50:00|26.07|25.71|26.27|25.91|26.39|26.03|26.01|25.65|157
1604994900000|2020-11-10 07:55:00|26.28|25.92|26.24|25.88|26.38|26.02|26.18|25.82|162
1604995200000|2020-11-10 08:00:00|26.25|25.89|26.39|26.03|26.42|26.06|26.2|25.84|91
1604995500000|2020-11-10 08:05:00|26.38|26.02|26.5|26.14|26.64|26.28|26.33|25.97|156
1604995800000|2020-11-10 08:10:00|26.51|26.15|26.54|26.18|26.65|26.29|26.45|26.09|134
1604996100000|2020-11-10 08:15:00|26.53|26.17|26.44|26.08|26.54|26.18|26.39|26.03|95
1604996400000|2020-11-10 08:20:00|26.43|26.07|26.38|26.02|26.48|26.12|26.38|26.02|64
1604996700000|2020-11-10 08:25:00|26.37|26.01|26.36|26|26.43|26.07|26.33|25.97|76
1604997000000|2020-11-10 08:30:00|26.37|26.01|26.44|26.08|26.52|26.16|26.36|26|94
1604997300000|2020-11-10 08:35:00|26.45|26.09|26.39|26.03|26.48|26.12|26.37|26.01|63
1604997600000|2020-11-10 08:40:00|26.4|26.04|26.35|25.99|26.43|26.07|26.34|25.98|52
1604997900000|2020-11-10 08:45:00|26.34|25.98|26.4|26.04|26.4|26.04|26.34|25.98|49
1604998200000|2020-11-10 08:50:00|26.41|26.05|26.34|25.98|26.45|26.09|26.34|25.98|54
1604998500000|2020-11-10 08:55:00|26.35|25.99|26.26|25.9|26.35|25.99|26.26|25.9|68
1604998800000|2020-11-10 09:00:00|26.27|25.91|26.16|25.8|26.28|25.92|26.16|25.8|60
1604999100000|2020-11-10 09:05:00|26.15|25.79|26.21|25.85|26.22|25.86|26.14|25.78|63
1604999400000|2020-11-10 09:10:00|26.22|25.86|26.3|25.94|26.3|25.94|26.21|25.85|57
1604999700000|2020-11-10 09:15:00|26.29|25.93|26.37|26.01|26.37|26.01|26.29|25.93|47
1605000000000|2020-11-10 09:20:00|26.36|26|26.24|25.88|26.37|26.01|26.24|25.88|43
1605000300000|2020-11-10 09:25:00|26.23|25.87|26.17|25.81|26.24|25.88|26.15|25.79|72
1605000600000|2020-11-10 09:30:00|26.16|25.8|26.17|25.81|26.17|25.81|26.11|25.75|26
1605000900000|2020-11-10 09:35:00|26.18|25.82|26.16|25.8|26.26|25.9|26.16|25.8|43
1605001200000|2020-11-10 09:40:00|26.15|25.79|26.17|25.81|26.18|25.82|26.14|25.78|33
1605001500000|2020-11-10 09:45:00|26.18|25.82|26.26|25.9|26.26|25.9|26.18|25.82|57
1605001800000|2020-11-10 09:50:00|26.25|25.89|26.29|25.93|26.29|25.93|26.25|25.89|31
1605002100000|2020-11-10 09:55:00|26.28|25.92|26.23|25.87|26.29|25.93|26.19|25.83|58
1605002400000|2020-11-10 10:00:00|26.24|25.88|26.23|25.87|26.32|25.96|26.22|25.86|64
1605002700000|2020-11-10 10:05:00|26.22|25.86|26.17|25.81|26.23|25.87|26.16|25.8|82
1605003000000|2020-11-10 10:10:00|26.16|25.8|26.19|25.83|26.21|25.85|26.16|25.8|66
1605003300000|2020-11-10 10:15:00|26.2|25.84|26.23|25.87|26.24|25.88|26.19|25.83|78
1605003600000|2020-11-10 10:20:00|26.22|25.86|26.28|25.92|26.28|25.92|26.21|25.85|63
1605003900000|2020-11-10 10:25:00|26.29|25.93|26.33|25.97|26.33|25.97|26.28|25.92|90
1605004200000|2020-11-10 10:30:00|26.32|25.96|26.34|25.98|26.38|26.02|26.31|25.95|86
1605004500000|2020-11-10 10:35:00|26.35|25.99|26.36|26|26.37|26.01|26.32|25.96|74
1605004800000|2020-11-10 10:40:00|26.35|25.99|26.28|25.92|26.35|25.99|26.27|25.91|50
1605005100000|2020-11-10 10:45:00|26.29|25.93|26.14|25.78|26.32|25.96|26.12|25.76|153
1605005400000|2020-11-10 10:50:00|26.15|25.79|26.12|25.76|26.18|25.82|26.11|25.75|101
1605005700000|2020-11-10 10:55:00|26.11|25.75|25.95|25.59|26.11|25.75|25.93|25.57|112
1605006000000|2020-11-10 11:00:00|25.96|25.6|25.96|25.6|26.05|25.69|25.91|25.55|78
1605006300000|2020-11-10 11:05:00|25.95|25.59|25.86|25.5|25.99|25.63|25.86|25.5|83
1605006600000|2020-11-10 11:10:00|25.87|25.51|25.6|25.24|25.87|25.51|25.56|25.2|162
1605006900000|2020-11-10 11:15:00|25.61|25.25|25.67|25.31|25.75|25.39|25.61|25.25|119
1605007200000|2020-11-10 11:20:00|25.68|25.32|25.68|25.32|25.7|25.34|25.56|25.2|139
1605007500000|2020-11-10 11:25:00|25.69|25.33|25.73|25.37|25.74|25.38|25.66|25.3|87
1605007800000|2020-11-10 11:30:00|25.72|25.36|25.78|25.42|25.79|25.43|25.69|25.33|55
1605008100000|2020-11-10 11:35:00|25.77|25.41|25.8|25.44|25.81|25.45|25.73|25.37|56
1605008400000|2020-11-10 11:40:00|25.79|25.43|25.76|25.4|25.8|25.44|25.75|25.39|50
1605008700000|2020-11-10 11:45:00|25.75|25.39|25.82|25.46|25.82|25.46|25.74|25.38|40
1605009000000|2020-11-10 11:50:00|25.81|25.45|25.81|25.45|25.81|25.45|25.76|25.4|57
1605009300000|2020-11-10 11:55:00|25.82|25.46|25.79|25.43|25.82|25.46|25.78|25.42|26
1605009600000|2020-11-10 12:00:00|25.78|25.42|25.73|25.37|25.79|25.43|25.69|25.33|84
1605009900000|2020-11-10 12:05:00|25.74|25.38|25.96|25.6|25.98|25.62|25.73|25.37|111
1605010200000|2020-11-10 12:10:00|25.97|25.61|25.9|25.54|25.97|25.61|25.89|25.53|85
1605010500000|2020-11-10 12:15:00|25.91|25.55|25.95|25.59|25.99|25.63|25.91|25.55|87
1605010800000|2020-11-10 12:20:00|25.96|25.6|25.94|25.58|25.98|25.62|25.92|25.56|73
1605011100000|2020-11-10 12:25:00|25.95|25.59|25.85|25.49|25.95|25.59|25.85|25.49|55
1605011400000|2020-11-10 12:30:00|25.86|25.5|25.77|25.41|25.89|25.53|25.77|25.41|34
1605011700000|2020-11-10 12:35:00|25.78|25.42|25.68|25.32|25.79|25.43|25.62|25.26|113
1605012000000|2020-11-10 12:40:00|25.67|25.31|25.73|25.37|25.73|25.37|25.66|25.3|83
1605012300000|2020-11-10 12:45:00|25.74|25.38|25.76|25.4|25.78|25.42|25.71|25.35|55
1605012600000|2020-11-10 12:50:00|25.75|25.39|25.78|25.42|25.79|25.43|25.74|25.38|62
1605012900000|2020-11-10 12:55:00|25.77|25.41|25.79|25.43|25.8|25.44|25.74|25.38|59
1605013200000|2020-11-10 13:00:00|25.8|25.44|25.7|25.34|25.81|25.45|25.67|25.31|111
1605013500000|2020-11-10 13:05:00|25.68|25.32|25.66|25.3|25.71|25.35|25.64|25.28|63
1605013800000|2020-11-10 13:10:00|25.67|25.31|25.62|25.26|25.67|25.31|25.59|25.23|94
1605014100000|2020-11-10 13:15:00|25.61|25.25|25.69|25.33|25.69|25.33|25.56|25.2|152
1605014400000|2020-11-10 13:20:00|25.7|25.34|25.69|25.33|25.72|25.36|25.65|25.29|113
1605014700000|2020-11-10 13:25:00|25.71|25.35|25.67|25.31|25.72|25.36|25.66|25.3|91
1605015000000|2020-11-10 13:30:00|25.68|25.32|25.74|25.38|25.75|25.39|25.66|25.3|76
1605015300000|2020-11-10 13:35:00|25.73|25.37|25.7|25.34|25.74|25.38|25.69|25.33|88
1605015600000|2020-11-10 13:40:00|25.69|25.33|25.63|25.27|25.73|25.37|25.62|25.26|103
1605015900000|2020-11-10 13:45:00|25.64|25.28|25.73|25.37|25.74|25.38|25.63|25.27|82
1605016200000|2020-11-10 13:50:00|25.74|25.38|25.82|25.46|25.83|25.47|25.72|25.36|70
1605016500000|2020-11-10 13:55:00|25.83|25.47|25.84|25.48|25.87|25.51|25.82|25.46|95
1605016800000|2020-11-10 14:00:00|25.83|25.47|25.77|25.41|25.84|25.48|25.73|25.37|103
1605017100000|2020-11-10 14:05:00|25.78|25.42|25.75|25.39|25.78|25.42|25.75|25.39|56
1605017400000|2020-11-10 14:10:00|25.76|25.4|25.75|25.39|25.77|25.41|25.71|25.35|86
1605017700000|2020-11-10 14:15:00|25.76|25.4|25.63|25.27|25.76|25.4|25.61|25.25|168
1605018000000|2020-11-10 14:20:00|25.64|25.28|25.63|25.27|25.66|25.3|25.61|25.25|139
1605018300000|2020-11-10 14:25:00|25.62|25.26|25.68|25.32|25.68|25.32|25.61|25.25|103
1605018600000|2020-11-10 14:30:00|25.69|25.33|25.81|25.45|25.85|25.49|25.69|25.33|154
1605018900000|2020-11-10 14:35:00|25.82|25.46|25.63|25.27|25.82|25.46|25.6|25.24|159
1605019200000|2020-11-10 14:40:00|25.62|25.26|25.58|25.22|25.65|25.29|25.58|25.22|115
1605019500000|2020-11-10 14:45:00|25.57|25.21|25.54|25.18|25.59|25.23|25.52|25.16|114
1605019800000|2020-11-10 14:50:00|25.55|25.19|25.45|25.09|25.55|25.19|25.39|25.03|156
1605020100000|2020-11-10 14:55:00|25.44|25.08|25.5|25.14|25.58|25.22|25.41|25.05|162
1605020400000|2020-11-10 15:00:00|25.51|25.15|25.56|25.2|25.56|25.2|25.44|25.08|193
1605020700000|2020-11-10 15:05:00|25.57|25.21|25.61|25.25|25.64|25.28|25.56|25.2|143
1605021000000|2020-11-10 15:10:00|25.62|25.26|25.57|25.21|25.64|25.28|25.57|25.21|125
1605021300000|2020-11-10 15:15:00|25.56|25.2|25.41|25.05|25.58|25.22|25.41|25.05|134
1605021600000|2020-11-10 15:20:00|25.4|25.04|25.37|25.01|25.45|25.09|25.35|24.99|124
1605021900000|2020-11-10 15:25:00|25.36|25|25.36|25|25.4|25.04|25.32|24.96|168
1605022200000|2020-11-10 15:30:00|25.37|25.01|25.46|25.1|25.46|25.1|25.33|24.97|132
1605022500000|2020-11-10 15:35:00|25.45|25.09|25.45|25.09|25.47|25.11|25.39|25.03|130
1605022800000|2020-11-10 15:40:00|25.44|25.08|25.36|25|25.47|25.11|25.3|24.94|118
1605023100000|2020-11-10 15:45:00|25.37|25.01|25.38|25.02|25.46|25.1|25.37|25.01|115
1605023400000|2020-11-10 15:50:00|25.37|25.01|25.5|25.14|25.5|25.14|25.36|25|96
1605023700000|2020-11-10 15:55:00|25.49|25.13|25.47|25.11|25.51|25.15|25.47|25.11|105
1605024000000|2020-11-10 16:00:00|25.48|25.12|25.51|25.15|25.51|25.15|25.41|25.05|100
1605024300000|2020-11-10 16:05:00|25.52|25.16|25.58|25.22|25.59|25.23|25.52|25.16|113
1605024600000|2020-11-10 16:10:00|25.57|25.21|25.6|25.24|25.6|25.24|25.56|25.2|76
1605024900000|2020-11-10 16:15:00|25.59|25.23|25.57|25.21|25.6|25.24|25.55|25.19|68
1605025200000|2020-11-10 16:20:00|25.58|25.22|25.58|25.22|25.61|25.25|25.56|25.2|90
1605025500000|2020-11-10 16:25:00|25.59|25.23|25.62|25.26|25.62|25.26|25.58|25.22|68
1605025800000|2020-11-10 16:30:00|25.61|25.25|25.61|25.25|25.62|25.26|25.6|25.24|67
1605026100000|2020-11-10 16:35:00|25.62|25.26|25.6|25.24|25.65|25.29|25.59|25.23|77
1605026400000|2020-11-10 16:40:00|25.61|25.25|25.57|25.21|25.61|25.25|25.56|25.2|65
1605026700000|2020-11-10 16:45:00|25.58|25.22|25.57|25.21|25.61|25.25|25.57|25.21|34
1605027000000|2020-11-10 16:50:00|25.58|25.22|25.59|25.23|25.62|25.26|25.57|25.21|86
1605027300000|2020-11-10 16:55:00|25.6|25.24|25.56|25.2|25.6|25.24|25.56|25.2|21
1605027600000|2020-11-10 17:00:00|25.57|25.21|25.62|25.26|25.62|25.26|25.56|25.2|20
1605027900000|2020-11-10 17:05:00|25.61|25.25|25.66|25.3|25.66|25.3|25.6|25.24|24
1605028200000|2020-11-10 17:10:00|25.67|25.31|25.68|25.32|25.68|25.32|25.65|25.29|64
1605028500000|2020-11-10 17:15:00|25.67|25.31|25.68|25.32|25.69|25.33|25.65|25.29|46
1605028800000|2020-11-10 17:20:00|25.69|25.33|25.65|25.29|25.69|25.33|25.65|25.29|23
1605029100000|2020-11-10 17:25:00|25.64|25.28|25.62|25.26|25.67|25.31|25.61|25.25|43
1605029400000|2020-11-10 17:30:00|25.61|25.25|25.53|25.17|25.61|25.25|25.52|25.16|41
1605029700000|2020-11-10 17:35:00|25.54|25.18|25.47|25.11|25.54|25.18|25.45|25.09|69
1605030000000|2020-11-10 17:40:00|25.48|25.12|25.56|25.2|25.56|25.2|25.47|25.11|47
1605030300000|2020-11-10 17:45:00|25.57|25.21|25.65|25.29|25.65|25.29|25.56|25.2|61
1605030600000|2020-11-10 17:50:00|25.64|25.28|25.64|25.28|25.65|25.29|25.6|25.24|27
1605030900000|2020-11-10 17:55:00|25.65|25.29|25.64|25.28|25.65|25.29|25.62|25.26|60
1605031200000|2020-11-10 18:00:00|25.63|25.27|25.57|25.21|25.63|25.27|25.56|25.2|21
1605031500000|2020-11-10 18:05:00|25.58|25.22|25.56|25.2|25.59|25.23|25.54|25.18|61
1605031800000|2020-11-10 18:10:00|25.55|25.19|25.55|25.19|25.58|25.22|25.53|25.17|71
1605032100000|2020-11-10 18:15:00|25.56|25.2|25.58|25.22|25.59|25.23|25.55|25.19|21
1605032400000|2020-11-10 18:20:00|25.59|25.23|25.59|25.23|25.6|25.24|25.58|25.22|43
1605032700000|2020-11-10 18:25:00|25.58|25.22|25.59|25.23|25.6|25.24|25.58|25.22|22
1605033000000|2020-11-10 18:30:00|25.6|25.24|25.51|25.15|25.63|25.27|25.5|25.14|66
1605033300000|2020-11-10 18:35:00|25.52|25.16|25.62|25.26|25.62|25.26|25.51|25.15|44
1605033600000|2020-11-10 18:40:00|25.63|25.27|25.76|25.4|25.76|25.4|25.62|25.26|68
1605033900000|2020-11-10 18:45:00|25.77|25.41|25.81|25.45|25.81|25.45|25.75|25.39|55
1605034200000|2020-11-10 18:50:00|25.82|25.46|25.8|25.44|25.84|25.48|25.76|25.4|35
1605034500000|2020-11-10 18:55:00|25.81|25.45|25.74|25.38|25.81|25.45|25.72|25.36|63
1605034800000|2020-11-10 19:00:00|25.73|25.37|25.78|25.42|25.78|25.42|25.71|25.35|50
1605035100000|2020-11-10 19:05:00|25.79|25.43|25.8|25.44|25.8|25.44|25.77|25.41|22
1605035400000|2020-11-10 19:10:00|25.81|25.45|25.77|25.41|25.82|25.46|25.76|25.4|49
1605035700000|2020-11-10 19:15:00|25.76|25.4|25.84|25.48|25.84|25.48|25.76|25.4|31
1605036000000|2020-11-10 19:20:00|25.85|25.49|25.82|25.46|25.86|25.5|25.79|25.43|52
1605036300000|2020-11-10 19:25:00|25.83|25.47|25.79|25.43|25.83|25.47|25.79|25.43|17
1605036600000|2020-11-10 19:30:00|25.8|25.44|25.78|25.42|25.81|25.45|25.74|25.38|27
1605036900000|2020-11-10 19:35:00|25.77|25.41|25.77|25.41|25.81|25.45|25.75|25.39|41
1605037200000|2020-11-10 19:40:00|25.78|25.42|25.79|25.43|25.82|25.46|25.77|25.41|36
1605037500000|2020-11-10 19:45:00|25.78|25.42|25.79|25.43|25.79|25.43|25.76|25.4|24
1605037800000|2020-11-10 19:50:00|25.78|25.42|25.82|25.46|25.82|25.46|25.78|25.42|17
1605038100000|2020-11-10 19:55:00|25.81|25.45|25.8|25.44|25.82|25.46|25.76|25.4|38
1605038400000|2020-11-10 20:00:00|25.79|25.43|25.84|25.48|25.84|25.48|25.78|25.42|32
1605038700000|2020-11-10 20:05:00|25.83|25.47|25.83|25.47|25.84|25.48|25.82|25.46|29
1605039000000|2020-11-10 20:10:00|25.82|25.46|25.86|25.5|25.87|25.51|25.82|25.46|25
1605039300000|2020-11-10 20:15:00|25.87|25.51|25.87|25.51|25.89|25.53|25.86|25.5|15
1605039600000|2020-11-10 20:20:00|25.88|25.52|25.83|25.47|25.88|25.52|25.82|25.46|36
1605039900000|2020-11-10 20:25:00|25.82|25.46|25.81|25.45|25.83|25.47|25.79|25.43|42
1605040200000|2020-11-10 20:30:00|25.8|25.44|25.78|25.42|25.81|25.45|25.77|25.41|27
1605040500000|2020-11-10 20:35:00|25.77|25.41|25.82|25.46|25.82|25.46|25.77|25.41|20
1605040800000|2020-11-10 20:40:00|25.81|25.45|25.79|25.43|25.81|25.45|25.78|25.42|21
1605041100000|2020-11-10 20:45:00|25.8|25.44|25.79|25.43|25.8|25.44|25.78|25.42|18
1605041400000|2020-11-10 20:50:00|25.78|25.42|25.7|25.34|25.79|25.43|25.7|25.34|29
1605041700000|2020-11-10 20:55:00|25.71|25.35|25.71|25.35|25.72|25.36|25.7|25.34|25
1605042000000|2020-11-10 21:00:00|25.72|25.36|25.72|25.36|25.73|25.37|25.7|25.34|19
1605042300000|2020-11-10 21:05:00|25.73|25.37|25.78|25.42|25.78|25.42|25.72|25.36|18
1605042600000|2020-11-10 21:10:00|25.79|25.43|25.81|25.45|25.81|25.45|25.78|25.42|43
1605042900000|2020-11-10 21:15:00|25.82|25.46|25.83|25.47|25.84|25.48|25.8|25.44|16
1605043200000|2020-11-10 21:20:00|25.84|25.48|25.86|25.5|25.86|25.5|25.84|25.48|53
1605043500000|2020-11-10 21:25:00|25.87|25.51|25.93|25.57|25.93|25.57|25.86|25.5|49
1605043800000|2020-11-10 21:30:00|25.92|25.56|25.86|25.5|25.93|25.57|25.84|25.48|29
1605044100000|2020-11-10 21:35:00|25.87|25.51|25.87|25.51|25.87|25.51|25.86|25.5|7
1605044400000|2020-11-10 21:40:00|25.88|25.52|25.91|25.55|25.93|25.57|25.87|25.51|14
1605044700000|2020-11-10 21:45:00|25.92|25.56|25.87|25.51|25.92|25.56|25.86|25.5|16
1605045000000|2020-11-10 21:50:00|25.86|25.5|25.88|25.52|25.88|25.52|25.84|25.48|59
1605045300000|2020-11-10 21:55:00|25.87|25.51|25.87|25.51|25.88|25.52|25.86|25.5|17
1605045600000|2020-11-10 22:00:00|25.88|25.52|25.87|25.51|25.89|25.53|25.87|25.51|10
1605045900000|2020-11-10 22:05:00|25.88|25.52|25.84|25.48|25.88|25.52|25.84|25.48|11
1605046200000|2020-11-10 22:10:00|25.85|25.49|25.83|25.47|25.86|25.5|25.82|25.46|18
1605046500000|2020-11-10 22:15:00|25.82|25.46|25.84|25.48|25.84|25.48|25.82|25.46|43
1605046800000|2020-11-10 22:20:00|25.83|25.47|25.84|25.48|25.85|25.49|25.83|25.47|12
1605047100000|2020-11-10 22:25:00|25.83|25.47|25.83|25.47|25.84|25.48|25.82|25.46|31
1605047400000|2020-11-10 22:30:00|25.82|25.46|25.83|25.47|25.83|25.47|25.82|25.46|2
1605047700000|2020-11-10 22:35:00|25.84|25.48|25.84|25.48|25.84|25.48|25.84|25.48|1
1605048000000|2020-11-10 22:40:00|25.85|25.49|25.9|25.54|25.91|25.55|25.85|25.49|32
1605048300000|2020-11-10 22:45:00|25.89|25.53|25.84|25.48|25.9|25.54|25.83|25.47|34
1605048600000|2020-11-10 22:50:00|25.83|25.47|25.84|25.48|25.84|25.48|25.82|25.46|16
1605048900000|2020-11-10 22:55:00|25.85|25.49|25.85|25.49|25.86|25.5|25.84|25.48|33
1605049200000|2020-11-10 23:00:00|25.84|25.48|25.76|25.4|25.86|25.5|25.75|25.39|55
1605049500000|2020-11-10 23:05:00|25.75|25.39|25.75|25.39|25.76|25.4|25.75|25.39|11
1605049800000|2020-11-10 23:10:00|25.74|25.38|25.68|25.32|25.75|25.39|25.67|25.31|37
1605050100000|2020-11-10 23:15:00|25.69|25.33|25.7|25.34|25.7|25.34|25.68|25.32|26
1605050400000|2020-11-10 23:20:00|25.71|25.35|25.72|25.36|25.73|25.37|25.7|25.34|18
1605050700000|2020-11-10 23:25:00|25.73|25.37|25.73|25.37|25.73|25.37|25.71|25.35|9
1605051000000|2020-11-10 23:30:00|25.74|25.38|25.71|25.35|25.75|25.39|25.7|25.34|30
1605051300000|2020-11-10 23:35:00|25.7|25.34|25.73|25.37|25.75|25.39|25.7|25.34|14
1605051600000|2020-11-10 23:40:00|25.72|25.36|25.69|25.33|25.72|25.36|25.69|25.33|12
1605051900000|2020-11-10 23:45:00|25.68|25.32|25.56|25.2|25.68|25.32|25.55|25.19|51
1605052200000|2020-11-10 23:50:00|25.55|25.19|25.57|25.21|25.57|25.21|25.54|25.18|31
1605052500000|2020-11-10 23:55:00|25.58|25.22|25.58|25.22|25.59|25.23|25.57|25.21|14
1605052800000|2020-11-11 00:00:00|25.59|25.23|25.54|25.18|25.64|25.28|25.53|25.17|55
1605053100000|2020-11-11 00:05:00|25.53|25.17|25.46|25.1|25.54|25.18|25.43|25.07|46
1605053400000|2020-11-11 00:10:00|25.45|25.09|25.48|25.12|25.48|25.12|25.45|25.09|59
1605053700000|2020-11-11 00:15:00|25.49|25.13|25.67|25.31|25.68|25.32|25.48|25.12|62
1605054000000|2020-11-11 00:20:00|25.68|25.32|25.7|25.34|25.73|25.37|25.65|25.29|105
1605054300000|2020-11-11 00:25:00|25.69|25.33|25.79|25.43|25.8|25.44|25.69|25.33|102
1605054600000|2020-11-11 00:30:00|25.78|25.42|25.78|25.42|25.81|25.45|25.76|25.4|63
1605054900000|2020-11-11 00:35:00|25.79|25.43|25.94|25.58|25.94|25.58|25.77|25.41|80
1605055200000|2020-11-11 00:40:00|25.95|25.59|26.01|25.65|26.02|25.66|25.91|25.55|104
1605055500000|2020-11-11 00:45:00|26.02|25.66|26.03|25.67|26.09|25.73|25.96|25.6|82
1605055800000|2020-11-11 00:50:00|26.02|25.66|25.93|25.57|26.07|25.71|25.9|25.54|110
1605056100000|2020-11-11 00:55:00|25.92|25.56|25.89|25.53|25.94|25.58|25.86|25.5|98
1605056400000|2020-11-11 01:00:00|25.9|25.54|25.94|25.58|25.97|25.61|25.87|25.51|82
1605056700000|2020-11-11 01:05:00|25.93|25.57|25.93|25.57|25.98|25.62|25.89|25.53|106
1605057000000|2020-11-11 01:10:00|25.92|25.56|25.93|25.57|25.98|25.62|25.91|25.55|78
1605057300000|2020-11-11 01:15:00|25.94|25.58|25.89|25.53|25.94|25.58|25.84|25.48|58
1605057600000|2020-11-11 01:20:00|25.9|25.54|25.89|25.53|25.91|25.55|25.87|25.51|50
1605057900000|2020-11-11 01:25:00|25.88|25.52|25.92|25.56|25.93|25.57|25.87|25.51|26
1605058200000|2020-11-11 01:30:00|25.91|25.55|25.87|25.51|25.92|25.56|25.86|25.5|47
1605058500000|2020-11-11 01:35:00|25.86|25.5|25.88|25.52|25.89|25.53|25.85|25.49|61
1605058800000|2020-11-11 01:40:00|25.89|25.53|25.93|25.57|25.93|25.57|25.86|25.5|59
1605059100000|2020-11-11 01:45:00|25.94|25.58|25.88|25.52|25.96|25.6|25.88|25.52|67
1605059400000|2020-11-11 01:50:00|25.89|25.53|25.86|25.5|25.89|25.53|25.86|25.5|76
1605059700000|2020-11-11 01:55:00|25.87|25.51|25.91|25.55|25.94|25.58|25.85|25.49|32
1605060000000|2020-11-11 02:00:00|25.9|25.54|25.92|25.56|25.97|25.61|25.9|25.54|33
1605060300000|2020-11-11 02:05:00|25.91|25.55|25.89|25.53|25.92|25.56|25.87|25.51|29
1605060600000|2020-11-11 02:10:00|25.88|25.52|25.89|25.53|25.89|25.53|25.85|25.49|46
1605060900000|2020-11-11 02:15:00|25.9|25.54|25.91|25.55|25.91|25.55|25.88|25.52|24
1605061200000|2020-11-11 02:20:00|25.92|25.56|25.93|25.57|25.96|25.6|25.92|25.56|18
1605061500000|2020-11-11 02:25:00|25.94|25.58|25.9|25.54|25.95|25.59|25.9|25.54|25
1605061800000|2020-11-11 02:30:00|25.89|25.53|25.79|25.43|25.9|25.54|25.79|25.43|57
1605062100000|2020-11-11 02:35:00|25.8|25.44|25.77|25.41|25.8|25.44|25.71|25.35|51
1605062400000|2020-11-11 02:40:00|25.78|25.42|25.86|25.5|25.86|25.5|25.77|25.41|60
1605062700000|2020-11-11 02:45:00|25.85|25.49|25.78|25.42|25.85|25.49|25.78|25.42|16
1605063000000|2020-11-11 02:50:00|25.79|25.43|25.82|25.46|25.83|25.47|25.78|25.42|26
1605063300000|2020-11-11 02:55:00|25.81|25.45|25.82|25.46|25.83|25.47|25.8|25.44|16
1605063600000|2020-11-11 03:00:00|25.83|25.47|25.8|25.44|25.83|25.47|25.76|25.4|40
1605063900000|2020-11-11 03:05:00|25.79|25.43|25.77|25.41|25.8|25.44|25.75|25.39|25
1605064200000|2020-11-11 03:10:00|25.78|25.42|25.82|25.46|25.83|25.47|25.78|25.42|25
1605064500000|2020-11-11 03:15:00|25.81|25.45|25.82|25.46|25.84|25.48|25.79|25.43|26
1605064800000|2020-11-11 03:20:00|25.81|25.45|25.81|25.45|25.82|25.46|25.76|25.4|51
1605065100000|2020-11-11 03:25:00|25.82|25.46|25.83|25.47|25.85|25.49|25.81|25.45|44
1605065400000|2020-11-11 03:30:00|25.84|25.48|25.82|25.46|25.84|25.48|25.8|25.44|37
1605065700000|2020-11-11 03:35:00|25.81|25.45|25.83|25.47|25.84|25.48|25.8|25.44|31
1605066000000|2020-11-11 03:40:00|25.82|25.46|25.84|25.48|25.85|25.49|25.82|25.46|37
1605066300000|2020-11-11 03:45:00|25.85|25.49|25.85|25.49|25.86|25.5|25.84|25.48|25
1605066600000|2020-11-11 03:50:00|25.86|25.5|25.89|25.53|25.9|25.54|25.86|25.5|19
1605066900000|2020-11-11 03:55:00|25.88|25.52|25.85|25.49|25.89|25.53|25.84|25.48|20
1605067200000|2020-11-11 04:00:00|25.86|25.5|25.89|25.53|25.9|25.54|25.86|25.5|24
1605067500000|2020-11-11 04:05:00|25.88|25.52|25.85|25.49|25.89|25.53|25.85|25.49|18
1605067800000|2020-11-11 04:10:00|25.84|25.48|25.77|25.41|25.85|25.49|25.75|25.39|52
1605068100000|2020-11-11 04:15:00|25.76|25.4|25.75|25.39|25.77|25.41|25.74|25.38|48
1605068400000|2020-11-11 04:20:00|25.74|25.38|25.73|25.37|25.75|25.39|25.72|25.36|38
1605068700000|2020-11-11 04:25:00|25.72|25.36|25.73|25.37|25.75|25.39|25.71|25.35|60
1605069000000|2020-11-11 04:30:00|25.72|25.36|25.7|25.34|25.73|25.37|25.68|25.32|47
1605069300000|2020-11-11 04:35:00|25.71|25.35|25.7|25.34|25.73|25.37|25.69|25.33|45
1605069600000|2020-11-11 04:40:00|25.71|25.35|25.69|25.33|25.73|25.37|25.68|25.32|65
1605069900000|2020-11-11 04:45:00|25.68|25.32|25.69|25.33|25.7|25.34|25.68|25.32|14
1605070200000|2020-11-11 04:50:00|25.7|25.34|25.69|25.33|25.72|25.36|25.67|25.31|22
1605070500000|2020-11-11 04:55:00|25.7|25.34|25.69|25.33|25.7|25.34|25.67|25.31|24
1605070800000|2020-11-11 05:00:00|25.68|25.32|25.65|25.29|25.68|25.32|25.65|25.29|8
1605071100000|2020-11-11 05:05:00|25.64|25.28|25.66|25.3|25.66|25.3|25.64|25.28|15
1605071400000|2020-11-11 05:10:00|25.67|25.31|25.68|25.32|25.68|25.32|25.65|25.29|18
1605071700000|2020-11-11 05:15:00|25.69|25.33|25.65|25.29|25.69|25.33|25.64|25.28|29
1605072000000|2020-11-11 05:20:00|25.66|25.3|25.68|25.32|25.68|25.32|25.66|25.3|21
1605072300000|2020-11-11 05:25:00|25.67|25.31|25.64|25.28|25.68|25.32|25.64|25.28|36
1605072600000|2020-11-11 05:30:00|25.63|25.27|25.58|25.22|25.63|25.27|25.56|25.2|42
1605072900000|2020-11-11 05:35:00|25.59|25.23|25.61|25.25|25.64|25.28|25.58|25.22|45
1605073200000|2020-11-11 05:40:00|25.6|25.24|25.6|25.24|25.63|25.27|25.6|25.24|49
1605073500000|2020-11-11 05:45:00|25.61|25.25|25.67|25.31|25.68|25.32|25.61|25.25|39
1605073800000|2020-11-11 05:50:00|25.68|25.32|25.71|25.35|25.71|25.35|25.67|25.31|26
1605074100000|2020-11-11 05:55:00|25.7|25.34|25.68|25.32|25.71|25.35|25.66|25.3|29
1605074400000|2020-11-11 06:00:00|25.69|25.33|25.73|25.37|25.74|25.38|25.68|25.32|51
1605074700000|2020-11-11 06:05:00|25.74|25.38|25.72|25.36|25.74|25.38|25.71|25.35|57
1605075000000|2020-11-11 06:10:00|25.73|25.37|25.72|25.36|25.73|25.37|25.71|25.35|20
1605075300000|2020-11-11 06:15:00|25.73|25.37|25.69|25.33|25.74|25.38|25.69|25.33|39
1605075600000|2020-11-11 06:20:00|25.7|25.34|25.7|25.34|25.7|25.34|25.68|25.32|19
1605075900000|2020-11-11 06:25:00|25.71|25.35|25.74|25.38|25.74|25.38|25.7|25.34|12
1605076200000|2020-11-11 06:30:00|25.73|25.37|25.75|25.39|25.75|25.39|25.72|25.36|33
1605076500000|2020-11-11 06:35:00|25.76|25.4|25.74|25.38|25.76|25.4|25.74|25.38|19
1605076800000|2020-11-11 06:40:00|25.75|25.39|25.72|25.36|25.75|25.39|25.72|25.36|26
1605077100000|2020-11-11 06:45:00|25.73|25.37|25.72|25.36|25.73|25.37|25.71|25.35|6
1605077400000|2020-11-11 06:50:00|25.73|25.37|25.68|25.32|25.74|25.38|25.67|25.31|30
1605077700000|2020-11-11 06:55:00|25.67|25.31|25.65|25.29|25.68|25.32|25.64|25.28|33
1605078000000|2020-11-11 07:00:00|25.66|25.3|25.66|25.3|25.67|25.31|25.65|25.29|15
1605078300000|2020-11-11 07:05:00|25.67|25.31|25.74|25.38|25.75|25.39|25.67|25.31|24
1605078600000|2020-11-11 07:10:00|25.73|25.37|25.76|25.4|25.76|25.4|25.73|25.37|24
1605078900000|2020-11-11 07:15:00|25.75|25.39|25.76|25.4|25.76|25.4|25.75|25.39|10
1605079200000|2020-11-11 07:20:00|25.75|25.39|25.74|25.38|25.76|25.4|25.74|25.38|18
1605079500000|2020-11-11 07:25:00|25.75|25.39|25.76|25.4|25.76|25.4|25.74|25.38|32
1605079800000|2020-11-11 07:30:00|25.77|25.41|25.77|25.41|25.79|25.43|25.76|25.4|22
1605080100000|2020-11-11 07:35:00|25.78|25.42|25.79|25.43|25.82|25.46|25.77|25.41|40
1605080400000|2020-11-11 07:40:00|25.78|25.42|25.76|25.4|25.8|25.44|25.75|25.39|27
1605080700000|2020-11-11 07:45:00|25.75|25.39|25.76|25.4|25.78|25.42|25.75|25.39|36
1605081000000|2020-11-11 07:50:00|25.77|25.41|25.79|25.43|25.79|25.43|25.76|25.4|29
1605081300000|2020-11-11 07:55:00|25.8|25.44|25.81|25.45|25.81|25.45|25.79|25.43|20
1605081600000|2020-11-11 08:00:00|25.82|25.46|25.83|25.47|25.83|25.47|25.81|25.45|22
1605081900000|2020-11-11 08:05:00|25.82|25.46|25.85|25.49|25.86|25.5|25.82|25.46|14
1605082200000|2020-11-11 08:10:00|25.86|25.5|25.91|25.55|25.92|25.56|25.86|25.5|30
1605082500000|2020-11-11 08:15:00|25.9|25.54|25.82|25.46|25.91|25.55|25.82|25.46|45
1605082800000|2020-11-11 08:20:00|25.83|25.47|25.79|25.43|25.84|25.48|25.78|25.42|27
1605083100000|2020-11-11 08:25:00|25.8|25.44|25.81|25.45|25.81|25.45|25.79|25.43|32
1605083400000|2020-11-11 08:30:00|25.8|25.44|25.82|25.46|25.83|25.47|25.79|25.43|13
1605083700000|2020-11-11 08:35:00|25.83|25.47|25.85|25.49|25.86|25.5|25.82|25.46|31
1605084000000|2020-11-11 08:40:00|25.86|25.5|25.75|25.39|25.87|25.51|25.75|25.39|24
1605084300000|2020-11-11 08:45:00|25.76|25.4|25.74|25.38|25.77|25.41|25.73|25.37|39
1605084600000|2020-11-11 08:50:00|25.75|25.39|25.75|25.39|25.76|25.4|25.74|25.38|19
1605084900000|2020-11-11 08:55:00|25.74|25.38|25.77|25.41|25.78|25.42|25.72|25.36|36
1605085200000|2020-11-11 09:00:00|25.78|25.42|25.74|25.38|25.79|25.43|25.74|25.38|81
1605085500000|2020-11-11 09:05:00|25.73|25.37|25.72|25.36|25.74|25.38|25.71|25.35|22
1605085800000|2020-11-11 09:10:00|25.73|25.37|25.79|25.43|25.8|25.44|25.72|25.36|35
1605086100000|2020-11-11 09:15:00|25.8|25.44|25.87|25.51|25.87|25.51|25.8|25.44|28
1605086400000|2020-11-11 09:20:00|25.88|25.52|25.9|25.54|25.91|25.55|25.88|25.52|19
1605086700000|2020-11-11 09:25:00|25.89|25.53|25.88|25.52|25.89|25.53|25.85|25.49|48
1605087000000|2020-11-11 09:30:00|25.87|25.51|25.82|25.46|25.89|25.53|25.82|25.46|28
1605087300000|2020-11-11 09:35:00|25.81|25.45|25.8|25.44|25.83|25.47|25.8|25.44|20
1605087600000|2020-11-11 09:40:00|25.81|25.45|25.72|25.36|25.81|25.45|25.72|25.36|88
1605087900000|2020-11-11 09:45:00|25.73|25.37|25.69|25.33|25.76|25.4|25.64|25.28|99
1605088200000|2020-11-11 09:50:00|25.7|25.34|25.74|25.38|25.74|25.38|25.69|25.33|91
1605088500000|2020-11-11 09:55:00|25.75|25.39|25.8|25.44|25.8|25.44|25.73|25.37|70
1605088800000|2020-11-11 10:00:00|25.79|25.43|25.85|25.49|25.85|25.49|25.78|25.42|25
1605089100000|2020-11-11 10:05:00|25.86|25.5|25.9|25.54|25.9|25.54|25.84|25.48|41
1605089400000|2020-11-11 10:10:00|25.91|25.55|25.88|25.52|25.92|25.56|25.86|25.5|42
1605089700000|2020-11-11 10:15:00|25.87|25.51|25.83|25.47|25.89|25.53|25.82|25.46|33
1605090000000|2020-11-11 10:20:00|25.82|25.46|25.8|25.44|25.83|25.47|25.78|25.42|22
1605090300000|2020-11-11 10:25:00|25.79|25.43|25.85|25.49|25.85|25.49|25.79|25.43|51
1605090600000|2020-11-11 10:30:00|25.84|25.48|25.83|25.47|25.87|25.51|25.81|25.45|44
1605090900000|2020-11-11 10:35:00|25.82|25.46|25.85|25.49|25.85|25.49|25.81|25.45|47
1605091200000|2020-11-11 10:40:00|25.86|25.5|25.84|25.48|25.87|25.51|25.84|25.48|31
1605091500000|2020-11-11 10:45:00|25.85|25.49|25.87|25.51|25.89|25.53|25.85|25.49|25
1605091800000|2020-11-11 10:50:00|25.88|25.52|25.87|25.51|25.89|25.53|25.85|25.49|32
1605092100000|2020-11-11 10:55:00|25.88|25.52|25.95|25.59|25.98|25.62|25.88|25.52|91
1605092400000|2020-11-11 11:00:00|25.94|25.58|25.95|25.59|25.99|25.63|25.91|25.55|92
1605092700000|2020-11-11 11:05:00|25.94|25.58|25.92|25.56|25.96|25.6|25.91|25.55|39
1605093000000|2020-11-11 11:10:00|25.93|25.57|25.91|25.55|25.94|25.58|25.91|25.55|21
1605093300000|2020-11-11 11:15:00|25.9|25.54|25.9|25.54|25.92|25.56|25.89|25.53|15
1605093600000|2020-11-11 11:20:00|25.89|25.53|25.84|25.48|25.91|25.55|25.84|25.48|45
1605093900000|2020-11-11 11:25:00|25.85|25.49|25.89|25.53|25.92|25.56|25.84|25.48|79
1605094200000|2020-11-11 11:30:00|25.88|25.52|25.92|25.56|25.94|25.58|25.87|25.51|61
1605094500000|2020-11-11 11:35:00|25.91|25.55|25.91|25.55|25.93|25.57|25.87|25.51|49
1605094800000|2020-11-11 11:40:00|25.9|25.54|25.82|25.46|25.9|25.54|25.82|25.46|43
1605095100000|2020-11-11 11:45:00|25.83|25.47|25.83|25.47|25.84|25.48|25.78|25.42|70
1605095400000|2020-11-11 11:50:00|25.82|25.46|25.85|25.49|25.85|25.49|25.8|25.44|52
1605095700000|2020-11-11 11:55:00|25.84|25.48|25.84|25.48|25.88|25.52|25.84|25.48|53
1605096000000|2020-11-11 12:00:00|25.85|25.49|25.82|25.46|25.87|25.51|25.81|25.45|40
1605096300000|2020-11-11 12:05:00|25.81|25.45|25.83|25.47|25.84|25.48|25.81|25.45|31
1605096600000|2020-11-11 12:10:00|25.84|25.48|25.89|25.53|25.89|25.53|25.84|25.48|46
1605096900000|2020-11-11 12:15:00|25.88|25.52|25.87|25.51|25.89|25.53|25.86|25.5|24
1605097200000|2020-11-11 12:20:00|25.88|25.52|25.92|25.56|25.92|25.56|25.88|25.52|31
1605097500000|2020-11-11 12:25:00|25.93|25.57|25.93|25.57|25.94|25.58|25.92|25.56|27
1605097800000|2020-11-11 12:30:00|25.94|25.58|25.92|25.56|25.94|25.58|25.91|25.55|25
1605098100000|2020-11-11 12:35:00|25.91|25.55|25.89|25.53|25.92|25.56|25.88|25.52|21
1605098400000|2020-11-11 12:40:00|25.88|25.52|25.9|25.54|25.92|25.56|25.87|25.51|33
1605098700000|2020-11-11 12:45:00|25.89|25.53|25.89|25.53|25.91|25.55|25.88|25.52|39
1605099000000|2020-11-11 12:50:00|25.9|25.54|25.87|25.51|25.92|25.56|25.86|25.5|32
1605099300000|2020-11-11 12:55:00|25.86|25.5|25.84|25.48|25.87|25.51|25.82|25.46|39
1605099600000|2020-11-11 13:00:00|25.83|25.47|25.89|25.53|25.89|25.53|25.81|25.45|48
1605099900000|2020-11-11 13:05:00|25.88|25.52|25.86|25.5|25.9|25.54|25.86|25.5|31
1605100200000|2020-11-11 13:10:00|25.85|25.49|25.85|25.49|25.9|25.54|25.83|25.47|49
1605100500000|2020-11-11 13:15:00|25.84|25.48|25.84|25.48|25.87|25.51|25.82|25.46|44
1605100800000|2020-11-11 13:20:00|25.85|25.49|25.83|25.47|25.85|25.49|25.82|25.46|33
1605101100000|2020-11-11 13:25:00|25.81|25.45|25.83|25.47|25.85|25.49|25.81|25.45|55
1605101400000|2020-11-11 13:30:00|25.82|25.46|25.82|25.46|25.83|25.47|25.79|25.43|29
1605101700000|2020-11-11 13:35:00|25.81|25.45|25.78|25.42|25.83|25.47|25.76|25.4|34
1605102000000|2020-11-11 13:40:00|25.77|25.41|25.74|25.38|25.77|25.41|25.73|25.37|56
1605102300000|2020-11-11 13:45:00|25.73|25.37|25.74|25.38|25.76|25.4|25.69|25.33|95
1605102600000|2020-11-11 13:50:00|25.75|25.39|25.74|25.38|25.77|25.41|25.73|25.37|64
1605102900000|2020-11-11 13:55:00|25.73|25.37|25.91|25.55|25.95|25.59|25.73|25.37|144
1605103200000|2020-11-11 14:00:00|25.92|25.56|25.9|25.54|25.93|25.57|25.88|25.52|57
1605103500000|2020-11-11 14:05:00|25.91|25.55|26.05|25.69|26.06|25.7|25.91|25.55|58
1605103800000|2020-11-11 14:10:00|26.04|25.68|26.15|25.79|26.18|25.82|26.03|25.67|68
1605104100000|2020-11-11 14:15:00|26.16|25.8|26.13|25.77|26.17|25.81|26.08|25.72|72
1605104400000|2020-11-11 14:20:00|26.12|25.76|26.08|25.72|26.16|25.8|26.08|25.72|43
1605104700000|2020-11-11 14:25:00|26.09|25.73|26.1|25.74|26.12|25.76|26.07|25.71|31
1605105000000|2020-11-11 14:30:00|26.09|25.73|26|25.64|26.09|25.73|25.99|25.63|33
1605105300000|2020-11-11 14:35:00|26.01|25.65|26.03|25.67|26.03|25.67|25.97|25.61|25
1605105600000|2020-11-11 14:40:00|26.04|25.68|26.03|25.67|26.04|25.68|26.03|25.67|28
1605105900000|2020-11-11 14:45:00|26.04|25.68|26.03|25.67|26.04|25.68|26.02|25.66|26
1605106200000|2020-11-11 14:50:00|26.04|25.68|26.04|25.68|26.04|25.68|26.02|25.66|21
1605106500000|2020-11-11 14:55:00|26.05|25.69|26.03|25.67|26.05|25.69|26.02|25.66|27
1605106800000|2020-11-11 15:00:00|26.02|25.66|25.96|25.6|26.02|25.66|25.95|25.59|27
1605107100000|2020-11-11 15:05:00|25.97|25.61|25.96|25.6|25.98|25.62|25.95|25.59|14
1605107400000|2020-11-11 15:10:00|25.97|25.61|25.99|25.63|25.99|25.63|25.96|25.6|21
1605107700000|2020-11-11 15:15:00|25.98|25.62|26|25.64|26|25.64|25.98|25.62|21
1605108000000|2020-11-11 15:20:00|26.01|25.65|25.97|25.61|26.01|25.65|25.97|25.61|19
1605108300000|2020-11-11 15:25:00|25.98|25.62|25.95|25.59|25.98|25.62|25.93|25.57|14
1605108600000|2020-11-11 15:30:00|25.96|25.6|25.98|25.62|25.98|25.62|25.95|25.59|33
1605108900000|2020-11-11 15:35:00|25.97|25.61|25.94|25.58|25.98|25.62|25.94|25.58|38
1605109200000|2020-11-11 15:40:00|25.95|25.59|25.87|25.51|25.95|25.59|25.87|25.51|27
1605109500000|2020-11-11 15:45:00|25.88|25.52|25.89|25.53|25.91|25.55|25.87|25.51|20
1605109800000|2020-11-11 15:50:00|25.88|25.52|25.9|25.54|25.9|25.54|25.87|25.51|31
1605110100000|2020-11-11 15:55:00|25.91|25.55|25.96|25.6|25.97|25.61|25.91|25.55|25
1605110400000|2020-11-11 16:00:00|25.97|25.61|26.02|25.66|26.02|25.66|25.92|25.56|38
1605110700000|2020-11-11 16:05:00|26.03|25.67|26.01|25.65|26.05|25.69|26.01|25.65|55
1605111000000|2020-11-11 16:10:00|26.02|25.66|25.97|25.61|26.03|25.67|25.95|25.59|70
1605111300000|2020-11-11 16:15:00|25.98|25.62|26.01|25.65|26.03|25.67|25.97|25.61|84
1605111600000|2020-11-11 16:20:00|26|25.64|25.99|25.63|26.04|25.68|25.99|25.63|53
1605111900000|2020-11-11 16:25:00|26|25.64|26.11|25.75|26.12|25.76|26|25.64|96
1605112200000|2020-11-11 16:30:00|26.12|25.76|26.09|25.73|26.15|25.79|26.04|25.68|91
1605112500000|2020-11-11 16:35:00|26.1|25.74|26.06|25.7|26.12|25.76|26.03|25.67|98
1605112800000|2020-11-11 16:40:00|26.07|25.71|25.99|25.63|26.09|25.73|25.99|25.63|70
1605113100000|2020-11-11 16:45:00|26|25.64|25.95|25.59|26.01|25.65|25.92|25.56|80
1605113400000|2020-11-11 16:50:00|25.94|25.58|25.97|25.61|25.98|25.62|25.94|25.58|58
1605113700000|2020-11-11 16:55:00|25.98|25.62|25.99|25.63|26|25.64|25.97|25.61|24
1605114000000|2020-11-11 17:00:00|25.98|25.62|25.99|25.63|26.02|25.66|25.98|25.62|53
1605114300000|2020-11-11 17:05:00|26|25.64|25.99|25.63|26|25.64|25.96|25.6|42
1605114600000|2020-11-11 17:10:00|26|25.64|25.99|25.63|26.01|25.65|25.98|25.62|26
1605114900000|2020-11-11 17:15:00|25.98|25.62|25.97|25.61|25.99|25.63|25.96|25.6|36
1605115200000|2020-11-11 17:20:00|25.96|25.6|25.99|25.63|26.01|25.65|25.96|25.6|43
1605115500000|2020-11-11 17:25:00|25.98|25.62|25.98|25.62|26.01|25.65|25.97|25.61|61
1605115800000|2020-11-11 17:30:00|25.99|25.63|26.05|25.69|26.07|25.71|25.99|25.63|52
1605116100000|2020-11-11 17:35:00|26.06|25.7|26.09|25.73|26.09|25.73|26.03|25.67|56
1605116400000|2020-11-11 17:40:00|26.08|25.72|26.1|25.74|26.11|25.75|26.08|25.72|35
1605116700000|2020-11-11 17:45:00|26.11|25.75|26.12|25.76|26.14|25.78|26.11|25.75|60
1605117000000|2020-11-11 17:50:00|26.13|25.77|26.12|25.76|26.13|25.77|26.03|25.67|90
1605117300000|2020-11-11 17:55:00|26.11|25.75|26.11|25.75|26.12|25.76|26.07|25.71|71
1605117600000|2020-11-11 18:00:00|26.12|25.76|26.08|25.72|26.13|25.77|26.07|25.71|73
1605117900000|2020-11-11 18:05:00|26.1|25.74|26.13|25.77|26.13|25.77|26.09|25.73|57
1605118200000|2020-11-11 18:10:00|26.14|25.78|26.05|25.69|26.14|25.78|26.04|25.68|58
1605118500000|2020-11-11 18:15:00|26.06|25.7|26.06|25.7|26.09|25.73|26.06|25.7|62
1605118800000|2020-11-11 18:20:00|26.07|25.71|26.04|25.68|26.07|25.71|26.03|25.67|46
1605119100000|2020-11-11 18:25:00|26.05|25.69|26.07|25.71|26.08|25.72|26.04|25.68|52
1605119400000|2020-11-11 18:30:00|26.08|25.72|26.09|25.73|26.1|25.74|26.07|25.71|38
1605119700000|2020-11-11 18:35:00|26.08|25.72|26.1|25.74|26.1|25.74|26.07|25.71|43
1605120000000|2020-11-11 18:40:00|26.09|25.73|26.09|25.73|26.1|25.74|26.07|25.71|35
1605120300000|2020-11-11 18:45:00|26.1|25.74|26.14|25.78|26.16|25.8|26.1|25.74|51
1605120600000|2020-11-11 18:50:00|26.13|25.77|26.04|25.68|26.13|25.77|26.02|25.66|72
1605120900000|2020-11-11 18:55:00|26.03|25.67|25.98|25.62|26.04|25.68|25.97|25.61|38
1605121200000|2020-11-11 19:00:00|25.99|25.63|26|25.64|26.01|25.65|25.98|25.62|26
1605121500000|2020-11-11 19:05:00|25.99|25.63|26|25.64|26.01|25.65|25.98|25.62|20
1605121800000|2020-11-11 19:10:00|25.99|25.63|26.01|25.65|26.02|25.66|25.98|25.62|18
1605122100000|2020-11-11 19:15:00|26|25.64|26|25.64|26.01|25.65|25.99|25.63|21
1605122400000|2020-11-11 19:20:00|25.99|25.63|26|25.64|26.02|25.66|25.99|25.63|32
1605122700000|2020-11-11 19:25:00|25.99|25.63|25.91|25.55|26|25.64|25.9|25.54|47
1605123000000|2020-11-11 19:30:00|25.92|25.56|25.92|25.56|25.92|25.56|25.87|25.51|75
1605123300000|2020-11-11 19:35:00|25.93|25.57|25.99|25.63|25.99|25.63|25.93|25.57|50
1605123600000|2020-11-11 19:40:00|25.98|25.62|26|25.64|26|25.64|25.98|25.62|45
1605123900000|2020-11-11 19:45:00|26.01|25.65|25.99|25.63|26.01|25.65|25.98|25.62|25
1605124200000|2020-11-11 19:50:00|26|25.64|25.97|25.61|26|25.64|25.95|25.59|20
1605124500000|2020-11-11 19:55:00|25.96|25.6|25.96|25.6|25.97|25.61|25.94|25.58|49
1605124800000|2020-11-11 20:00:00|25.97|25.61|25.87|25.51|25.97|25.61|25.87|25.51|29
1605125100000|2020-11-11 20:05:00|25.86|25.5|25.82|25.46|25.86|25.5|25.8|25.44|57
1605125400000|2020-11-11 20:10:00|25.81|25.45|25.81|25.45|25.85|25.49|25.81|25.45|39
1605125700000|2020-11-11 20:15:00|25.82|25.46|25.86|25.5|25.87|25.51|25.81|25.45|49
1605126000000|2020-11-11 20:20:00|25.85|25.49|25.83|25.47|25.86|25.5|25.83|25.47|47
1605126300000|2020-11-11 20:25:00|25.84|25.48|25.74|25.38|25.85|25.49|25.74|25.38|59
1605126600000|2020-11-11 20:30:00|25.73|25.37|25.78|25.42|25.78|25.42|25.69|25.33|85
1605126900000|2020-11-11 20:35:00|25.77|25.41|25.83|25.47|25.84|25.48|25.77|25.41|53
1605127200000|2020-11-11 20:40:00|25.82|25.46|25.85|25.49|25.88|25.52|25.82|25.46|55
1605127500000|2020-11-11 20:45:00|25.84|25.48|25.86|25.5|25.86|25.5|25.84|25.48|77
1605127800000|2020-11-11 20:50:00|25.87|25.51|25.9|25.54|25.9|25.54|25.86|25.5|52
1605128100000|2020-11-11 20:55:00|25.89|25.53|25.9|25.54|25.9|25.54|25.87|25.51|20
1605128400000|2020-11-11 21:00:00|25.89|25.53|25.89|25.53|25.9|25.54|25.88|25.52|43
1605128700000|2020-11-11 21:05:00|25.9|25.54|25.88|25.52|25.9|25.54|25.87|25.51|21
1605129000000|2020-11-11 21:10:00|25.87|25.51|25.84|25.48|25.87|25.51|25.84|25.48|22
1605129300000|2020-11-11 21:15:00|25.85|25.49|25.86|25.5|25.89|25.53|25.85|25.49|18
1605129600000|2020-11-11 21:20:00|25.87|25.51|25.78|25.42|25.87|25.51|25.75|25.39|38
1605129900000|2020-11-11 21:25:00|25.77|25.41|25.86|25.5|25.86|25.5|25.77|25.41|38
1605130200000|2020-11-11 21:30:00|25.85|25.49|25.87|25.51|25.88|25.52|25.85|25.49|29
1605130500000|2020-11-11 21:35:00|25.88|25.52|25.86|25.5|25.89|25.53|25.86|25.5|15
1605130800000|2020-11-11 21:40:00|25.87|25.51|25.84|25.48|25.87|25.51|25.84|25.48|8
1605131100000|2020-11-11 21:45:00|25.85|25.49|25.82|25.46|25.85|25.49|25.82|25.46|24
1605131400000|2020-11-11 21:50:00|25.83|25.47|25.85|25.49|25.87|25.51|25.83|25.47|37
1605131700000|2020-11-11 21:55:00|25.86|25.5|25.86|25.5|25.87|25.51|25.85|25.49|17
1605132000000|2020-11-11 22:00:00|25.85|25.49|25.84|25.48|25.87|25.51|25.84|25.48|26
1605132300000|2020-11-11 22:05:00|25.83|25.47|25.83|25.47|25.83|25.47|25.82|25.46|5
1605132600000|2020-11-11 22:10:00|25.84|25.48|25.9|25.54|25.9|25.54|25.84|25.48|49
1605132900000|2020-11-11 22:15:00|25.89|25.53|25.91|25.55|25.91|25.55|25.89|25.53|11
1605133200000|2020-11-11 22:20:00|25.92|25.56|25.92|25.56|25.92|25.56|25.91|25.55|19
1605133500000|2020-11-11 22:25:00|25.93|25.57|25.92|25.56|25.93|25.57|25.92|25.56|24
1605133800000|2020-11-11 22:30:00|25.93|25.57|25.92|25.56|25.93|25.57|25.9|25.54|12
1605134100000|2020-11-11 22:35:00|25.93|25.57|25.92|25.56|25.93|25.57|25.91|25.55|6
1605134400000|2020-11-11 22:40:00|25.93|25.57|25.91|25.55|25.93|25.57|25.91|25.55|11
1605134700000|2020-11-11 22:45:00|25.9|25.54|25.87|25.51|25.9|25.54|25.87|25.51|18
1605135000000|2020-11-11 22:50:00|25.86|25.5|25.87|25.51|25.9|25.54|25.86|25.5|31
1605135300000|2020-11-11 22:55:00|25.86|25.5|25.86|25.5|25.87|25.51|25.85|25.49|21
1605135600000|2020-11-11 23:00:00|25.85|25.49|25.78|25.42|25.85|25.49|25.76|25.4|20
1605135900000|2020-11-11 23:05:00|25.79|25.43|25.76|25.4|25.8|25.44|25.75|25.39|24
1605136200000|2020-11-11 23:10:00|25.75|25.39|25.83|25.47|25.84|25.48|25.75|25.39|53
1605136500000|2020-11-11 23:15:00|25.84|25.48|25.74|25.38|25.84|25.48|25.73|25.37|43
1605136800000|2020-11-11 23:20:00|25.73|25.37|25.8|25.44|25.8|25.44|25.73|25.37|32
1605137100000|2020-11-11 23:25:00|25.79|25.43|25.81|25.45|25.81|25.45|25.75|25.39|32
1605137400000|2020-11-11 23:30:00|25.8|25.44|25.78|25.42|25.83|25.47|25.78|25.42|39
1605137700000|2020-11-11 23:35:00|25.77|25.41|25.81|25.45|25.81|25.45|25.75|25.39|26
1605138000000|2020-11-11 23:40:00|25.8|25.44|25.76|25.4|25.82|25.46|25.75|25.39|39
1605138300000|2020-11-11 23:45:00|25.75|25.39|25.77|25.41|25.77|25.41|25.75|25.39|21
1605138600000|2020-11-11 23:50:00|25.78|25.42|25.77|25.41|25.79|25.43|25.76|25.4|62
1605138900000|2020-11-11 23:55:00|25.78|25.42|25.79|25.43|25.81|25.45|25.77|25.41|64
1605139200000|2020-11-12 00:00:00|25.78|25.42|25.7|25.34|25.82|25.46|25.7|25.34|67
1605139500000|2020-11-12 00:05:00|25.69|25.33|25.6|25.24|25.7|25.34|25.59|25.23|89
1605139800000|2020-11-12 00:10:00|25.61|25.25|25.59|25.23|25.63|25.27|25.53|25.17|177
1605140100000|2020-11-12 00:15:00|25.58|25.22|25.64|25.28|25.65|25.29|25.56|25.2|95
1605140400000|2020-11-12 00:20:00|25.63|25.27|25.63|25.27|25.63|25.27|25.6|25.24|69
1605140700000|2020-11-12 00:25:00|25.64|25.28|25.67|25.31|25.68|25.32|25.63|25.27|40
1605141000000|2020-11-12 00:30:00|25.68|25.32|25.63|25.27|25.69|25.33|25.63|25.27|56
1605141300000|2020-11-12 00:35:00|25.62|25.26|25.68|25.32|25.68|25.32|25.62|25.26|31
1605141600000|2020-11-12 00:40:00|25.67|25.31|25.66|25.3|25.68|25.32|25.65|25.29|22
1605141900000|2020-11-12 00:45:00|25.67|25.31|25.67|25.31|25.67|25.31|25.66|25.3|19
1605142200000|2020-11-12 00:50:00|25.66|25.3|25.73|25.37|25.74|25.38|25.66|25.3|46
1605142500000|2020-11-12 00:55:00|25.74|25.38|25.72|25.36|25.74|25.38|25.71|25.35|21
1605142800000|2020-11-12 01:00:00|25.73|25.37|25.69|25.33|25.73|25.37|25.67|25.31|37
1605143100000|2020-11-12 01:05:00|25.68|25.32|25.67|25.31|25.69|25.33|25.64|25.28|45
1605143400000|2020-11-12 01:10:00|25.68|25.32|25.69|25.33|25.7|25.34|25.68|25.32|10
1605143700000|2020-11-12 01:15:00|25.7|25.34|25.7|25.34|25.72|25.36|25.68|25.32|39
1605144000000|2020-11-12 01:20:00|25.69|25.33|25.78|25.42|25.79|25.43|25.69|25.33|61
1605144300000|2020-11-12 01:25:00|25.77|25.41|25.79|25.43|25.8|25.44|25.76|25.4|51
1605144600000|2020-11-12 01:30:00|25.78|25.42|25.76|25.4|25.8|25.44|25.74|25.38|39
1605144900000|2020-11-12 01:35:00|25.75|25.39|25.74|25.38|25.78|25.42|25.74|25.38|34
1605145200000|2020-11-12 01:40:00|25.75|25.39|25.71|25.35|25.75|25.39|25.71|25.35|39
1605145500000|2020-11-12 01:45:00|25.72|25.36|25.74|25.38|25.74|25.38|25.71|25.35|23
1605145800000|2020-11-12 01:50:00|25.73|25.37|25.73|25.37|25.75|25.39|25.72|25.36|51
1605146100000|2020-11-12 01:55:00|25.74|25.38|25.76|25.4|25.76|25.4|25.72|25.36|37
1605146400000|2020-11-12 02:00:00|25.75|25.39|25.72|25.36|25.76|25.4|25.72|25.36|10
1605146700000|2020-11-12 02:05:00|25.71|25.35|25.7|25.34|25.72|25.36|25.69|25.33|12
1605147000000|2020-11-12 02:10:00|25.69|25.33|25.71|25.35|25.71|25.35|25.69|25.33|35
1605147300000|2020-11-12 02:15:00|25.7|25.34|25.71|25.35|25.72|25.36|25.7|25.34|56
1605147600000|2020-11-12 02:20:00|25.7|25.34|25.75|25.39|25.76|25.4|25.7|25.34|67
1605147900000|2020-11-12 02:25:00|25.76|25.4|25.77|25.41|25.78|25.42|25.76|25.4|35
1605148200000|2020-11-12 02:30:00|25.78|25.42|25.78|25.42|25.78|25.42|25.78|25.42|1
1605148500000|2020-11-12 02:35:00|25.79|25.43|25.81|25.45|25.81|25.45|25.78|25.42|28
1605148800000|2020-11-12 02:40:00|25.8|25.44|25.77|25.41|25.81|25.45|25.76|25.4|56
1605149100000|2020-11-12 02:45:00|25.76|25.4|25.76|25.4|25.77|25.41|25.73|25.37|35
1605149400000|2020-11-12 02:50:00|25.77|25.41|25.77|25.41|25.8|25.44|25.76|25.4|34
1605149700000|2020-11-12 02:55:00|25.78|25.42|25.79|25.43|25.8|25.44|25.77|25.41|30
1605150000000|2020-11-12 03:00:00|25.78|25.42|25.78|25.42|25.79|25.43|25.78|25.42|37
1605150300000|2020-11-12 03:05:00|25.77|25.41|25.81|25.45|25.83|25.47|25.77|25.41|32
1605150600000|2020-11-12 03:10:00|25.82|25.46|25.82|25.46|25.83|25.47|25.8|25.44|17
1605150900000|2020-11-12 03:15:00|25.83|25.47|25.84|25.48|25.84|25.48|25.83|25.47|4
1605151200000|2020-11-12 03:20:00|25.85|25.49|25.84|25.48|25.86|25.5|25.84|25.48|44
1605151500000|2020-11-12 03:25:00|25.85|25.49|25.86|25.5|25.86|25.5|25.84|25.48|6
1605151800000|2020-11-12 03:30:00|25.85|25.49|25.82|25.46|25.86|25.5|25.81|25.45|20
1605152100000|2020-11-12 03:35:00|25.81|25.45|25.81|25.45|25.82|25.46|25.8|25.44|13
1605152400000|2020-11-12 03:40:00|25.8|25.44|25.8|25.44|25.82|25.46|25.8|25.44|15
1605152700000|2020-11-12 03:45:00|25.79|25.43|25.78|25.42|25.79|25.43|25.77|25.41|7
1605153000000|2020-11-12 03:50:00|25.79|25.43|25.78|25.42|25.79|25.43|25.78|25.42|10
1605153300000|2020-11-12 03:55:00|25.79|25.43|25.79|25.43|25.79|25.43|25.78|25.42|5
1605153600000|2020-11-12 04:00:00|25.8|25.44|25.84|25.48|25.84|25.48|25.8|25.44|13
1605153900000|2020-11-12 04:05:00|25.83|25.47|25.84|25.48|25.84|25.48|25.82|25.46|12
1605154200000|2020-11-12 04:10:00|25.83|25.47|25.81|25.45|25.84|25.48|25.81|25.45|21
1605154500000|2020-11-12 04:15:00|25.82|25.46|25.77|25.41|25.82|25.46|25.76|25.4|40
1605154800000|2020-11-12 04:20:00|25.78|25.42|25.78|25.42|25.79|25.43|25.77|25.41|23
1605155100000|2020-11-12 04:25:00|25.79|25.43|25.79|25.43|25.8|25.44|25.77|25.41|17
1605155400000|2020-11-12 04:30:00|25.8|25.44|25.83|25.47|25.83|25.47|25.79|25.43|28
1605155700000|2020-11-12 04:35:00|25.82|25.46|25.83|25.47|25.84|25.48|25.82|25.46|16
1605156000000|2020-11-12 04:40:00|25.82|25.46|25.82|25.46|25.83|25.47|25.81|25.45|13
1605156300000|2020-11-12 04:45:00|25.81|25.45|25.85|25.49|25.85|25.49|25.81|25.45|19
1605156600000|2020-11-12 04:50:00|25.86|25.5|25.84|25.48|25.87|25.51|25.84|25.48|21
1605156900000|2020-11-12 04:55:00|25.85|25.49|25.88|25.52|25.88|25.52|25.84|25.48|28
1605157200000|2020-11-12 05:00:00|25.89|25.53|25.88|25.52|25.89|25.53|25.88|25.52|8
1605157500000|2020-11-12 05:05:00|25.89|25.53|25.91|25.55|25.93|25.57|25.89|25.53|7
1605157800000|2020-11-12 05:10:00|25.9|25.54|25.87|25.51|25.92|25.56|25.87|25.51|42
1605158100000|2020-11-12 05:15:00|25.88|25.52|25.87|25.51|25.88|25.52|25.85|25.49|26
1605158400000|2020-11-12 05:20:00|25.86|25.5|25.88|25.52|25.88|25.52|25.86|25.5|7
1605158700000|2020-11-12 05:25:00|25.89|25.53|25.89|25.53|25.89|25.53|25.88|25.52|3
1605159000000|2020-11-12 05:30:00|25.9|25.54|25.94|25.58|25.94|25.58|25.89|25.53|21
1605159300000|2020-11-12 05:35:00|25.95|25.59|25.97|25.61|25.97|25.61|25.94|25.58|17
1605159600000|2020-11-12 05:40:00|25.96|25.6|25.94|25.58|25.99|25.63|25.94|25.58|30
1605159900000|2020-11-12 05:45:00|25.95|25.59|25.85|25.49|25.95|25.59|25.85|25.49|37
1605160200000|2020-11-12 05:50:00|25.86|25.5|25.84|25.48|25.86|25.5|25.83|25.47|29
1605160500000|2020-11-12 05:55:00|25.83|25.47|25.83|25.47|25.85|25.49|25.8|25.44|29
1605160800000|2020-11-12 06:00:00|25.84|25.48|25.86|25.5|25.88|25.52|25.83|25.47|43
1605161100000|2020-11-12 06:05:00|25.87|25.51|25.9|25.54|25.91|25.55|25.86|25.5|20
1605161400000|2020-11-12 06:10:00|25.89|25.53|25.9|25.54|25.91|25.55|25.88|25.52|22
1605161700000|2020-11-12 06:15:00|25.89|25.53|25.9|25.54|25.92|25.56|25.89|25.53|32
1605162000000|2020-11-12 06:20:00|25.91|25.55|25.91|25.55|25.92|25.56|25.9|25.54|13
1605162300000|2020-11-12 06:25:00|25.9|25.54|25.92|25.56|25.93|25.57|25.89|25.53|21
1605162600000|2020-11-12 06:30:00|25.91|25.55|25.91|25.55|25.94|25.58|25.91|25.55|23
1605162900000|2020-11-12 06:35:00|25.9|25.54|25.92|25.56|25.92|25.56|25.89|25.53|21
1605163200000|2020-11-12 06:40:00|25.93|25.57|25.9|25.54|25.93|25.57|25.88|25.52|24
1605163500000|2020-11-12 06:45:00|25.91|25.55|25.91|25.55|25.91|25.55|25.9|25.54|9
1605163800000|2020-11-12 06:50:00|25.9|25.54|25.91|25.55|25.91|25.55|25.89|25.53|30
1605164100000|2020-11-12 06:55:00|25.92|25.56|25.92|25.56|25.92|25.56|25.91|25.55|27
1605164400000|2020-11-12 07:00:00|25.91|25.55|25.91|25.55|25.92|25.56|25.89|25.53|25
1605164700000|2020-11-12 07:05:00|25.9|25.54|25.91|25.55|25.91|25.55|25.89|25.53|18
1605165000000|2020-11-12 07:10:00|25.9|25.54|25.9|25.54|25.91|25.55|25.9|25.54|11
1605165300000|2020-11-12 07:15:00|25.91|25.55|25.91|25.55|25.92|25.56|25.91|25.55|21
1605165600000|2020-11-12 07:20:00|25.92|25.56|25.93|25.57|25.93|25.57|25.91|25.55|20
1605165900000|2020-11-12 07:25:00|25.94|25.58|25.94|25.58|25.95|25.59|25.93|25.57|11
1605166200000|2020-11-12 07:30:00|25.95|25.59|25.93|25.57|25.95|25.59|25.91|25.55|39
1605166500000|2020-11-12 07:35:00|25.94|25.58|25.93|25.57|25.95|25.59|25.93|25.57|24
1605166800000|2020-11-12 07:40:00|25.94|25.58|25.93|25.57|25.94|25.58|25.9|25.54|24
1605167100000|2020-11-12 07:45:00|25.94|25.58|25.96|25.6|25.97|25.61|25.94|25.58|57
1605167400000|2020-11-12 07:50:00|25.95|25.59|25.94|25.58|25.97|25.61|25.93|25.57|30
1605167700000|2020-11-12 07:55:00|25.93|25.57|25.9|25.54|25.94|25.58|25.9|25.54|46
1605168000000|2020-11-12 08:00:00|25.89|25.53|25.89|25.53|25.91|25.55|25.89|25.53|27
1605168300000|2020-11-12 08:05:00|25.9|25.54|25.94|25.58|25.95|25.59|25.89|25.53|26
1605168600000|2020-11-12 08:10:00|25.95|25.59|25.93|25.57|25.95|25.59|25.93|25.57|37
1605168900000|2020-11-12 08:15:00|25.94|25.58|25.94|25.58|25.95|25.59|25.91|25.55|39
1605169200000|2020-11-12 08:20:00|25.93|25.57|25.9|25.54|25.93|25.57|25.89|25.53|24
1605169500000|2020-11-12 08:25:00|25.91|25.55|25.89|25.53|25.91|25.55|25.89|25.53|13
1605169800000|2020-11-12 08:30:00|25.88|25.52|25.84|25.48|25.88|25.52|25.84|25.48|17
1605170100000|2020-11-12 08:35:00|25.85|25.49|25.81|25.45|25.85|25.49|25.81|25.45|15
1605170400000|2020-11-12 08:40:00|25.8|25.44|25.78|25.42|25.82|25.46|25.77|25.41|19
1605170700000|2020-11-12 08:45:00|25.77|25.41|25.78|25.42|25.78|25.42|25.75|25.39|12
1605171000000|2020-11-12 08:50:00|25.77|25.41|25.76|25.4|25.78|25.42|25.75|25.39|26
1605171300000|2020-11-12 08:55:00|25.75|25.39|25.76|25.4|25.76|25.4|25.73|25.37|32
1605171600000|2020-11-12 09:00:00|25.75|25.39|25.74|25.38|25.8|25.44|25.74|25.38|34
1605171900000|2020-11-12 09:05:00|25.73|25.37|25.76|25.4|25.76|25.4|25.73|25.37|24
1605172200000|2020-11-12 09:10:00|25.77|25.41|25.77|25.41|25.79|25.43|25.76|25.4|29
1605172500000|2020-11-12 09:15:00|25.78|25.42|25.79|25.43|25.79|25.43|25.77|25.41|22
1605172800000|2020-11-12 09:20:00|25.8|25.44|25.82|25.46|25.82|25.46|25.8|25.44|11
1605173100000|2020-11-12 09:25:00|25.81|25.45|25.82|25.46|25.83|25.47|25.79|25.43|45
1605173400000|2020-11-12 09:30:00|25.83|25.47|25.82|25.46|25.84|25.48|25.82|25.46|22
1605173700000|2020-11-12 09:35:00|25.83|25.47|25.85|25.49|25.86|25.5|25.82|25.46|21
1605174000000|2020-11-12 09:40:00|25.84|25.48|25.82|25.46|25.85|25.49|25.81|25.45|45
1605174300000|2020-11-12 09:45:00|25.83|25.47|25.85|25.49|25.86|25.5|25.83|25.47|19
1605174600000|2020-11-12 09:50:00|25.84|25.48|25.89|25.53|25.89|25.53|25.84|25.48|50
1605174900000|2020-11-12 09:55:00|25.88|25.52|25.95|25.59|25.96|25.6|25.87|25.51|62
1605175200000|2020-11-12 10:00:00|25.96|25.6|26.01|25.65|26.02|25.66|25.95|25.59|76
1605175500000|2020-11-12 10:05:00|26|25.64|25.98|25.62|26.01|25.65|25.95|25.59|57
1605175800000|2020-11-12 10:10:00|25.99|25.63|25.98|25.62|26|25.64|25.96|25.6|38
1605176100000|2020-11-12 10:15:00|25.97|25.61|25.82|25.46|25.98|25.62|25.79|25.43|196
1605176400000|2020-11-12 10:20:00|25.81|25.45|25.77|25.41|25.82|25.46|25.69|25.33|106
1605176700000|2020-11-12 10:25:00|25.78|25.42|25.81|25.45|25.81|25.45|25.73|25.37|53
1605177000000|2020-11-12 10:30:00|25.8|25.44|25.81|25.45|25.81|25.45|25.76|25.4|45
1605177300000|2020-11-12 10:35:00|25.8|25.44|25.82|25.46|25.83|25.47|25.79|25.43|44
1605177600000|2020-11-12 10:40:00|25.81|25.45|25.81|25.45|25.83|25.47|25.8|25.44|51
1605177900000|2020-11-12 10:45:00|25.8|25.44|25.8|25.44|25.82|25.46|25.78|25.42|67
1605178200000|2020-11-12 10:50:00|25.81|25.45|25.7|25.34|25.81|25.45|25.69|25.33|76
1605178500000|2020-11-12 10:55:00|25.71|25.35|25.59|25.23|25.71|25.35|25.57|25.21|77
1605178800000|2020-11-12 11:00:00|25.6|25.24|25.66|25.3|25.67|25.31|25.55|25.19|107
1605179100000|2020-11-12 11:05:00|25.65|25.29|25.67|25.31|25.68|25.32|25.64|25.28|32
1605179400000|2020-11-12 11:10:00|25.66|25.3|25.69|25.33|25.7|25.34|25.66|25.3|22
1605179700000|2020-11-12 11:15:00|25.7|25.34|25.72|25.36|25.74|25.38|25.69|25.33|29
1605180000000|2020-11-12 11:20:00|25.71|25.35|25.72|25.36|25.72|25.36|25.69|25.33|36
1605180300000|2020-11-12 11:25:00|25.71|25.35|25.71|25.35|25.73|25.37|25.7|25.34|55
1605180600000|2020-11-12 11:30:00|25.72|25.36|25.74|25.38|25.74|25.38|25.7|25.34|35
1605180900000|2020-11-12 11:35:00|25.75|25.39|25.73|25.37|25.75|25.39|25.73|25.37|7
1605181200000|2020-11-12 11:40:00|25.72|25.36|25.68|25.32|25.73|25.37|25.67|25.31|47
1605181500000|2020-11-12 11:45:00|25.69|25.33|25.71|25.35|25.71|25.35|25.65|25.29|31
1605181800000|2020-11-12 11:50:00|25.7|25.34|25.72|25.36|25.75|25.39|25.7|25.34|44
1605182100000|2020-11-12 11:55:00|25.71|25.35|25.72|25.36|25.74|25.38|25.71|25.35|50
1605182400000|2020-11-12 12:00:00|25.71|25.35|25.75|25.39|25.77|25.41|25.7|25.34|69
1605182700000|2020-11-12 12:05:00|25.74|25.38|25.75|25.39|25.79|25.43|25.74|25.38|62
1605183000000|2020-11-12 12:10:00|25.74|25.38|25.74|25.38|25.76|25.4|25.74|25.38|50
1605183300000|2020-11-12 12:15:00|25.75|25.39|25.77|25.41|25.79|25.43|25.74|25.38|57
1605183600000|2020-11-12 12:20:00|25.78|25.42|25.77|25.41|25.79|25.43|25.77|25.41|32
1605183900000|2020-11-12 12:25:00|25.76|25.4|25.77|25.41|25.79|25.43|25.76|25.4|44
1605184200000|2020-11-12 12:30:00|25.78|25.42|25.74|25.38|25.78|25.42|25.74|25.38|33
1605184500000|2020-11-12 12:35:00|25.75|25.39|25.73|25.37|25.77|25.41|25.72|25.36|47
1605184800000|2020-11-12 12:40:00|25.74|25.38|25.76|25.4|25.76|25.4|25.73|25.37|53
1605185100000|2020-11-12 12:45:00|25.77|25.41|25.78|25.42|25.81|25.45|25.76|25.4|74
1605185400000|2020-11-12 12:50:00|25.77|25.41|25.8|25.44|25.82|25.46|25.76|25.4|42
1605185700000|2020-11-12 12:55:00|25.79|25.43|25.78|25.42|25.8|25.44|25.77|25.41|28
1605186000000|2020-11-12 13:00:00|25.77|25.41|25.71|25.35|25.78|25.42|25.71|25.35|23
1605186300000|2020-11-12 13:05:00|25.72|25.36|25.69|25.33|25.72|25.36|25.67|25.31|28
1605186600000|2020-11-12 13:10:00|25.7|25.34|25.64|25.28|25.71|25.35|25.63|25.27|47
1605186900000|2020-11-12 13:15:00|25.65|25.29|25.65|25.29|25.65|25.29|25.62|25.26|39
1605187200000|2020-11-12 13:20:00|25.64|25.28|25.75|25.39|25.75|25.39|25.64|25.28|28
1605187500000|2020-11-12 13:25:00|25.76|25.4|25.78|25.42|25.79|25.43|25.75|25.39|84
1605187800000|2020-11-12 13:30:00|25.77|25.41|25.73|25.37|25.77|25.41|25.71|25.35|49
1605188100000|2020-11-12 13:35:00|25.74|25.38|25.71|25.35|25.74|25.38|25.69|25.33|60
1605188400000|2020-11-12 13:40:00|25.73|25.37|25.73|25.37|25.75|25.39|25.69|25.33|85
1605188700000|2020-11-12 13:45:00|25.72|25.36|25.72|25.36|25.74|25.38|25.71|25.35|57
1605189000000|2020-11-12 13:50:00|25.71|25.35|25.75|25.39|25.76|25.4|25.71|25.35|89
1605189300000|2020-11-12 13:55:00|25.74|25.38|25.76|25.4|25.77|25.41|25.74|25.38|113
1605189600000|2020-11-12 14:00:00|25.75|25.39|25.87|25.51|25.87|25.51|25.75|25.39|88
1605189900000|2020-11-12 14:05:00|25.86|25.5|25.78|25.42|25.87|25.51|25.74|25.38|140
1605190200000|2020-11-12 14:10:00|25.77|25.41|25.78|25.42|25.79|25.43|25.76|25.4|82
1605190500000|2020-11-12 14:15:00|25.79|25.43|25.78|25.42|25.83|25.47|25.78|25.42|47
1605190800000|2020-11-12 14:20:00|25.77|25.41|25.81|25.45|25.82|25.46|25.77|25.41|47
1605191100000|2020-11-12 14:25:00|25.82|25.46|25.75|25.39|25.84|25.48|25.74|25.38|64
1605191400000|2020-11-12 14:30:00|25.76|25.4|25.69|25.33|25.79|25.43|25.67|25.31|97
1605191700000|2020-11-12 14:35:00|25.68|25.32|25.72|25.36|25.73|25.37|25.65|25.29|92
1605192000000|2020-11-12 14:40:00|25.73|25.37|25.64|25.28|25.74|25.38|25.63|25.27|106
1605192300000|2020-11-12 14:45:00|25.63|25.27|25.65|25.29|25.7|25.34|25.59|25.23|73
1605192600000|2020-11-12 14:50:00|25.64|25.28|25.66|25.3|25.69|25.33|25.64|25.28|67
1605192900000|2020-11-12 14:55:00|25.67|25.31|25.67|25.31|25.69|25.33|25.65|25.29|55
1605193200000|2020-11-12 15:00:00|25.68|25.32|25.68|25.32|25.71|25.35|25.67|25.31|41
1605193500000|2020-11-12 15:05:00|25.69|25.33|25.65|25.29|25.69|25.33|25.64|25.28|64
1605193800000|2020-11-12 15:10:00|25.66|25.3|25.69|25.33|25.71|25.35|25.65|25.29|72
1605194100000|2020-11-12 15:15:00|25.68|25.32|25.7|25.34|25.72|25.36|25.68|25.32|49
1605194400000|2020-11-12 15:20:00|25.71|25.35|25.71|25.35|25.72|25.36|25.7|25.34|67
1605194700000|2020-11-12 15:25:00|25.72|25.36|25.73|25.37|25.74|25.38|25.71|25.35|58
1605195000000|2020-11-12 15:30:00|25.72|25.36|25.73|25.37|25.74|25.38|25.71|25.35|62
1605195300000|2020-11-12 15:35:00|25.74|25.38|25.73|25.37|25.75|25.39|25.72|25.36|52
1605195600000|2020-11-12 15:40:00|25.74|25.38|25.73|25.37|25.74|25.38|25.7|25.34|56
1605195900000|2020-11-12 15:45:00|25.72|25.36|25.69|25.33|25.73|25.37|25.68|25.32|56
1605196200000|2020-11-12 15:50:00|25.7|25.34|25.66|25.3|25.71|25.35|25.66|25.3|66
1605196500000|2020-11-12 15:55:00|25.67|25.31|25.66|25.3|25.67|25.31|25.63|25.27|45
1605196800000|2020-11-12 16:00:00|25.65|25.29|25.61|25.25|25.66|25.3|25.59|25.23|48
1605197100000|2020-11-12 16:05:00|25.6|25.24|25.58|25.22|25.61|25.25|25.57|25.21|45
1605197400000|2020-11-12 16:10:00|25.57|25.21|25.55|25.19|25.59|25.23|25.55|25.19|63
1605197700000|2020-11-12 16:15:00|25.54|25.18|25.62|25.26|25.63|25.27|25.53|25.17|51
1605198000000|2020-11-12 16:20:00|25.61|25.25|25.56|25.2|25.62|25.26|25.56|25.2|38
1605198300000|2020-11-12 16:25:00|25.57|25.21|25.55|25.19|25.58|25.22|25.53|25.17|56
1605198600000|2020-11-12 16:30:00|25.54|25.18|25.52|25.16|25.54|25.18|25.52|25.16|55
1605198900000|2020-11-12 16:35:00|25.53|25.17|25.51|25.15|25.55|25.19|25.51|25.15|31
1605199200000|2020-11-12 16:40:00|25.52|25.16|25.48|25.12|25.52|25.16|25.46|25.1|47
1605199500000|2020-11-12 16:45:00|25.47|25.11|25.48|25.12|25.51|25.15|25.47|25.11|36
1605199800000|2020-11-12 16:50:00|25.47|25.11|25.52|25.16|25.52|25.16|25.47|25.11|34
1605200100000|2020-11-12 16:55:00|25.53|25.17|25.54|25.18|25.54|25.18|25.52|25.16|4
1605200400000|2020-11-12 17:00:00|25.55|25.19|25.58|25.22|25.6|25.24|25.55|25.19|38
1605200700000|2020-11-12 17:05:00|25.57|25.21|25.55|25.19|25.58|25.22|25.54|25.18|43
1605201000000|2020-11-12 17:10:00|25.54|25.18|25.53|25.17|25.56|25.2|25.5|25.14|58
1605201300000|2020-11-12 17:15:00|25.54|25.18|25.58|25.22|25.59|25.23|25.54|25.18|38
1605201600000|2020-11-12 17:20:00|25.59|25.23|25.55|25.19|25.62|25.26|25.54|25.18|67
1605201900000|2020-11-12 17:25:00|25.54|25.18|25.52|25.16|25.55|25.19|25.5|25.14|65
1605202200000|2020-11-12 17:30:00|25.53|25.17|25.53|25.17|25.54|25.18|25.49|25.13|59
1605202500000|2020-11-12 17:35:00|25.52|25.16|25.5|25.14|25.54|25.18|25.5|25.14|110
1605202800000|2020-11-12 17:40:00|25.51|25.15|25.53|25.17|25.53|25.17|25.47|25.11|115
1605203100000|2020-11-12 17:45:00|25.52|25.16|25.51|25.15|25.52|25.16|25.48|25.12|141
1605203400000|2020-11-12 17:50:00|25.5|25.14|25.52|25.16|25.55|25.19|25.49|25.13|119
1605203700000|2020-11-12 17:55:00|25.53|25.17|25.47|25.11|25.53|25.17|25.46|25.1|71
1605204000000|2020-11-12 18:00:00|25.46|25.1|25.52|25.16|25.54|25.18|25.46|25.1|51
1605204300000|2020-11-12 18:05:00|25.51|25.15|25.51|25.15|25.53|25.17|25.5|25.14|87
1605204600000|2020-11-12 18:10:00|25.5|25.14|25.48|25.12|25.52|25.16|25.46|25.1|35
1605204900000|2020-11-12 18:15:00|25.47|25.11|25.46|25.1|25.48|25.12|25.45|25.09|60
1605205200000|2020-11-12 18:20:00|25.47|25.11|25.46|25.1|25.47|25.11|25.44|25.08|32
1605205500000|2020-11-12 18:25:00|25.47|25.11|25.49|25.13|25.5|25.14|25.46|25.1|49
1605205800000|2020-11-12 18:30:00|25.5|25.14|25.5|25.14|25.53|25.17|25.49|25.13|53
1605206100000|2020-11-12 18:35:00|25.49|25.13|25.51|25.15|25.51|25.15|25.48|25.12|11
1605206400000|2020-11-12 18:40:00|25.5|25.14|25.52|25.16|25.53|25.17|25.5|25.14|22
1605206700000|2020-11-12 18:45:00|25.53|25.17|25.52|25.16|25.53|25.17|25.51|25.15|22
1605207000000|2020-11-12 18:50:00|25.53|25.17|25.49|25.13|25.53|25.17|25.49|25.13|35
1605207300000|2020-11-12 18:55:00|25.5|25.14|25.5|25.14|25.51|25.15|25.49|25.13|41
1605207600000|2020-11-12 19:00:00|25.51|25.15|25.51|25.15|25.53|25.17|25.49|25.13|29
1605207900000|2020-11-12 19:05:00|25.52|25.16|25.52|25.16|25.52|25.16|25.5|25.14|23
1605208200000|2020-11-12 19:10:00|25.53|25.17|25.51|25.15|25.53|25.17|25.49|25.13|23
1605208500000|2020-11-12 19:15:00|25.5|25.14|25.52|25.16|25.53|25.17|25.5|25.14|25
1605208800000|2020-11-12 19:20:00|25.51|25.15|25.54|25.18|25.54|25.18|25.51|25.15|44
1605209100000|2020-11-12 19:25:00|25.55|25.19|25.52|25.16|25.55|25.19|25.52|25.16|28
1605209400000|2020-11-12 19:30:00|25.51|25.15|25.49|25.13|25.51|25.15|25.48|25.12|29
1605209700000|2020-11-12 19:35:00|25.5|25.14|25.51|25.15|25.52|25.16|25.49|25.13|56
1605210000000|2020-11-12 19:40:00|25.52|25.16|25.5|25.14|25.52|25.16|25.49|25.13|11
1605210300000|2020-11-12 19:45:00|25.49|25.13|25.51|25.15|25.53|25.17|25.49|25.13|27
1605210600000|2020-11-12 19:50:00|25.52|25.16|25.53|25.17|25.53|25.17|25.51|25.15|32
1605210900000|2020-11-12 19:55:00|25.54|25.18|25.55|25.19|25.55|25.19|25.52|25.16|10
1605211200000|2020-11-12 20:00:00|25.54|25.18|25.55|25.19|25.56|25.2|25.54|25.18|20
1605211500000|2020-11-12 20:05:00|25.54|25.18|25.56|25.2|25.56|25.2|25.54|25.18|27
1605211800000|2020-11-12 20:10:00|25.55|25.19|25.58|25.22|25.59|25.23|25.55|25.19|42
1605212100000|2020-11-12 20:15:00|25.57|25.21|25.57|25.21|25.58|25.22|25.56|25.2|21
1605212400000|2020-11-12 20:20:00|25.58|25.22|25.58|25.22|25.58|25.22|25.56|25.2|29
1605212700000|2020-11-12 20:25:00|25.59|25.23|25.59|25.23|25.59|25.23|25.56|25.2|39
1605213000000|2020-11-12 20:30:00|25.58|25.22|25.6|25.24|25.6|25.24|25.58|25.22|3
1605213300000|2020-11-12 20:35:00|25.59|25.23|25.59|25.23|25.59|25.23|25.58|25.22|33
1605213600000|2020-11-12 20:40:00|25.58|25.22|25.59|25.23|25.6|25.24|25.58|25.22|26
1605213900000|2020-11-12 20:45:00|25.6|25.24|25.61|25.25|25.61|25.25|25.59|25.23|32
1605214200000|2020-11-12 20:50:00|25.6|25.24|25.63|25.27|25.64|25.28|25.6|25.24|26
1605214500000|2020-11-12 20:55:00|25.62|25.26|25.63|25.27|25.64|25.28|25.62|25.26|60
1605214800000|2020-11-12 21:00:00|25.64|25.28|25.67|25.31|25.67|25.31|25.64|25.28|14
1605215100000|2020-11-12 21:05:00|25.68|25.32|25.67|25.31|25.7|25.34|25.66|25.3|20
1605215400000|2020-11-12 21:10:00|25.68|25.32|25.67|25.31|25.68|25.32|25.65|25.29|54
1605215700000|2020-11-12 21:15:00|25.66|25.3|25.69|25.33|25.7|25.34|25.66|25.3|34
1605216000000|2020-11-12 21:20:00|25.7|25.34|25.69|25.33|25.7|25.34|25.67|25.31|72
1605216300000|2020-11-12 21:25:00|25.68|25.32|25.71|25.35|25.73|25.37|25.68|25.32|40
1605216600000|2020-11-12 21:30:00|25.72|25.36|25.69|25.33|25.73|25.37|25.69|25.33|48
1605216900000|2020-11-12 21:35:00|25.68|25.32|25.68|25.32|25.7|25.34|25.67|25.31|53
1605217200000|2020-11-12 21:40:00|25.69|25.33|25.72|25.36|25.72|25.36|25.68|25.32|48
1605217500000|2020-11-12 21:45:00|25.71|25.35|25.72|25.36|25.74|25.38|25.7|25.34|41
1605217800000|2020-11-12 21:50:00|25.73|25.37|25.71|25.35|25.73|25.37|25.7|25.34|31
1605218100000|2020-11-12 21:55:00|25.7|25.34|25.69|25.33|25.7|25.34|25.67|25.31|14
1605218400000|2020-11-12 22:00:00|25.68|25.32|25.7|25.34|25.7|25.34|25.68|25.32|37
1605218700000|2020-11-12 22:05:00|25.69|25.33|25.72|25.36|25.72|25.36|25.68|25.32|68
1605219000000|2020-11-12 22:10:00|25.71|25.35|25.72|25.36|25.74|25.38|25.7|25.34|138
1605219300000|2020-11-12 22:15:00|25.73|25.37|25.69|25.33|25.75|25.39|25.66|25.3|100
1605219600000|2020-11-12 22:20:00|25.7|25.34|25.72|25.36|25.74|25.38|25.68|25.32|116
1605219900000|2020-11-12 22:25:00|25.73|25.37|25.73|25.37|25.75|25.39|25.69|25.33|75
1605220200000|2020-11-12 22:30:00|25.72|25.36|25.69|25.33|25.75|25.39|25.68|25.32|48
1605220500000|2020-11-12 22:35:00|25.7|25.34|25.65|25.29|25.73|25.37|25.62|25.26|161
1605220800000|2020-11-12 22:40:00|25.66|25.3|25.7|25.34|25.71|25.35|25.65|25.29|78
1605221100000|2020-11-12 22:45:00|25.69|25.33|25.71|25.35|25.73|25.37|25.69|25.33|60
1605221400000|2020-11-12 22:50:00|25.72|25.36|25.71|25.35|25.72|25.36|25.69|25.33|124
1605221700000|2020-11-12 22:55:00|25.7|25.34|25.68|25.32|25.72|25.36|25.68|25.32|160
1605222000000|2020-11-12 23:00:00|25.69|25.33|25.61|25.25|25.69|25.33|25.61|25.25|118
1605222300000|2020-11-12 23:05:00|25.63|25.27|25.62|25.26|25.65|25.29|25.61|25.25|52
1605222600000|2020-11-12 23:10:00|25.63|25.27|25.62|25.26|25.64|25.28|25.6|25.24|66
1605222900000|2020-11-12 23:15:00|25.63|25.27|25.63|25.27|25.64|25.28|25.61|25.25|55
1605223200000|2020-11-12 23:20:00|25.64|25.28|25.66|25.3|25.68|25.32|25.64|25.28|45
1605223500000|2020-11-12 23:25:00|25.65|25.29|25.63|25.27|25.67|25.31|25.63|25.27|21
1605223800000|2020-11-12 23:30:00|25.64|25.28|25.66|25.3|25.67|25.31|25.63|25.27|27
1605224100000|2020-11-12 23:35:00|25.67|25.31|25.67|25.31|25.68|25.32|25.65|25.29|65
1605224400000|2020-11-12 23:40:00|25.66|25.3|25.68|25.32|25.7|25.34|25.66|25.3|21
1605224700000|2020-11-12 23:45:00|25.69|25.33|25.66|25.3|25.69|25.33|25.65|25.29|106
1605225000000|2020-11-12 23:50:00|25.67|25.31|25.65|25.29|25.67|25.31|25.64|25.28|97
1605225300000|2020-11-12 23:55:00|25.64|25.28|25.68|25.32|25.68|25.32|25.64|25.28|84
1605225600000|2020-11-13 00:00:00|25.67|25.31|25.68|25.32|25.7|25.34|25.66|25.3|76
1605225900000|2020-11-13 00:05:00|25.67|25.31|25.66|25.3|25.69|25.33|25.65|25.29|95
1605226200000|2020-11-13 00:10:00|25.65|25.29|25.65|25.29|25.67|25.31|25.64|25.28|81
1605226500000|2020-11-13 00:15:00|25.66|25.3|25.67|25.31|25.68|25.32|25.65|25.29|66
1605226800000|2020-11-13 00:20:00|25.68|25.32|25.73|25.37|25.74|25.38|25.67|25.31|99
1605227100000|2020-11-13 00:25:00|25.74|25.38|25.76|25.4|25.76|25.4|25.72|25.36|59
1605227400000|2020-11-13 00:30:00|25.75|25.39|25.76|25.4|25.76|25.4|25.72|25.36|77
1605227700000|2020-11-13 00:35:00|25.75|25.39|25.8|25.44|25.82|25.46|25.75|25.39|121
1605228000000|2020-11-13 00:40:00|25.81|25.45|25.8|25.44|25.83|25.47|25.8|25.44|80
1605228300000|2020-11-13 00:45:00|25.81|25.45|25.79|25.43|25.82|25.46|25.78|25.42|109
1605228600000|2020-11-13 00:50:00|25.8|25.44|25.8|25.44|25.81|25.45|25.74|25.38|127
1605228900000|2020-11-13 00:55:00|25.81|25.45|25.81|25.45|25.82|25.46|25.79|25.43|63
1605229200000|2020-11-13 01:00:00|25.79|25.43|25.8|25.44|25.81|25.45|25.78|25.42|80
1605229500000|2020-11-13 01:05:00|25.79|25.43|25.82|25.46|25.83|25.47|25.79|25.43|30
1605229800000|2020-11-13 01:10:00|25.83|25.47|25.83|25.47|25.83|25.47|25.82|25.46|33
1605230100000|2020-11-13 01:15:00|25.84|25.48|25.84|25.48|25.85|25.49|25.83|25.47|43
1605230400000|2020-11-13 01:20:00|25.85|25.49|25.86|25.5|25.87|25.51|25.84|25.48|32
1605230700000|2020-11-13 01:25:00|25.85|25.49|25.86|25.5|25.89|25.53|25.85|25.49|64
1605231000000|2020-11-13 01:30:00|25.85|25.49|25.87|25.51|25.87|25.51|25.84|25.48|21
1605231300000|2020-11-13 01:35:00|25.88|25.52|25.87|25.51|25.88|25.52|25.85|25.49|28
1605231600000|2020-11-13 01:40:00|25.88|25.52|25.87|25.51|25.88|25.52|25.86|25.5|30
1605231900000|2020-11-13 01:45:00|25.88|25.52|25.87|25.51|25.88|25.52|25.86|25.5|12
1605232200000|2020-11-13 01:50:00|25.86|25.5|25.85|25.49|25.87|25.51|25.84|25.48|20
1605232500000|2020-11-13 01:55:00|25.86|25.5|25.86|25.5|25.86|25.5|25.85|25.49|23
1605232800000|2020-11-13 02:00:00|25.85|25.49|25.86|25.5|25.86|25.5|25.85|25.49|26
1605233100000|2020-11-13 02:05:00|25.85|25.49|25.78|25.42|25.85|25.49|25.77|25.41|32
1605233400000|2020-11-13 02:10:00|25.77|25.41|25.78|25.42|25.79|25.43|25.75|25.39|42
1605233700000|2020-11-13 02:15:00|25.79|25.43|25.79|25.43|25.79|25.43|25.78|25.42|13
1605234000000|2020-11-13 02:20:00|25.78|25.42|25.77|25.41|25.79|25.43|25.75|25.39|40
1605234300000|2020-11-13 02:25:00|25.78|25.42|25.76|25.4|25.78|25.42|25.75|25.39|41
1605234600000|2020-11-13 02:30:00|25.75|25.39|25.75|25.39|25.77|25.41|25.74|25.38|37
1605234900000|2020-11-13 02:35:00|25.76|25.4|25.77|25.41|25.78|25.42|25.76|25.4|20
1605235200000|2020-11-13 02:40:00|25.76|25.4|25.76|25.4|25.78|25.42|25.76|25.4|23
1605235500000|2020-11-13 02:45:00|25.77|25.41|25.79|25.43|25.79|25.43|25.76|25.4|17
1605235800000|2020-11-13 02:50:00|25.78|25.42|25.8|25.44|25.82|25.46|25.78|25.42|60
1605236100000|2020-11-13 02:55:00|25.81|25.45|25.8|25.44|25.81|25.45|25.76|25.4|34
1605236400000|2020-11-13 03:00:00|25.79|25.43|25.84|25.48|25.86|25.5|25.79|25.43|36
1605236700000|2020-11-13 03:05:00|25.85|25.49|25.82|25.46|25.86|25.5|25.82|25.46|61
1605237000000|2020-11-13 03:10:00|25.83|25.47|25.83|25.47|25.85|25.49|25.81|25.45|57
1605237300000|2020-11-13 03:15:00|25.82|25.46|25.83|25.47|25.85|25.49|25.82|25.46|52
1605237600000|2020-11-13 03:20:00|25.84|25.48|25.85|25.49|25.86|25.5|25.82|25.46|46
1605237900000|2020-11-13 03:25:00|25.84|25.48|25.85|25.49|25.87|25.51|25.84|25.48|44
1605238200000|2020-11-13 03:30:00|25.86|25.5|25.88|25.52|25.88|25.52|25.85|25.49|23
1605238500000|2020-11-13 03:35:00|25.87|25.51|25.89|25.53|25.9|25.54|25.87|25.51|22
1605238800000|2020-11-13 03:40:00|25.88|25.52|25.88|25.52|25.89|25.53|25.87|25.51|36
1605239100000|2020-11-13 03:45:00|25.87|25.51|25.87|25.51|25.88|25.52|25.85|25.49|33
1605239400000|2020-11-13 03:50:00|25.86|25.5|25.85|25.49|25.87|25.51|25.85|25.49|44
1605239700000|2020-11-13 03:55:00|25.86|25.5|25.86|25.5|25.86|25.5|25.84|25.48|47
1605240000000|2020-11-13 04:00:00|25.85|25.49|25.86|25.5|25.87|25.51|25.85|25.49|14
1605240300000|2020-11-13 04:05:00|25.85|25.49|25.81|25.45|25.86|25.5|25.81|25.45|17
1605240600000|2020-11-13 04:10:00|25.8|25.44|25.79|25.43|25.82|25.46|25.78|25.42|42
1605240900000|2020-11-13 04:15:00|25.78|25.42|25.81|25.45|25.84|25.48|25.78|25.42|34
1605241200000|2020-11-13 04:20:00|25.82|25.46|25.85|25.49|25.86|25.5|25.81|25.45|42
1605241500000|2020-11-13 04:25:00|25.84|25.48|25.85|25.49|25.87|25.51|25.83|25.47|30
1605241800000|2020-11-13 04:30:00|25.84|25.48|25.85|25.49|25.85|25.49|25.82|25.46|30
1605242100000|2020-11-13 04:35:00|25.84|25.48|25.84|25.48|25.85|25.49|25.84|25.48|5
1605242400000|2020-11-13 04:40:00|25.83|25.47|25.83|25.47|25.84|25.48|25.83|25.47|29
1605242700000|2020-11-13 04:45:00|25.82|25.46|25.78|25.42|25.82|25.46|25.78|25.42|31
1605243000000|2020-11-13 04:50:00|25.77|25.41|25.78|25.42|25.78|25.42|25.77|25.41|18
1605243300000|2020-11-13 04:55:00|25.77|25.41|25.76|25.4|25.77|25.41|25.75|25.39|10
1605243600000|2020-11-13 05:00:00|25.77|25.41|25.73|25.37|25.77|25.41|25.72|25.36|29
1605243900000|2020-11-13 05:05:00|25.74|25.38|25.72|25.36|25.75|25.39|25.71|25.35|47
1605244200000|2020-11-13 05:10:00|25.73|25.37|25.68|25.32|25.73|25.37|25.67|25.31|38
1605244500000|2020-11-13 05:15:00|25.67|25.31|25.72|25.36|25.72|25.36|25.64|25.28|50
1605244800000|2020-11-13 05:20:00|25.73|25.37|25.7|25.34|25.73|25.37|25.69|25.33|44
1605245100000|2020-11-13 05:25:00|25.71|25.35|25.7|25.34|25.72|25.36|25.7|25.34|10
1605245400000|2020-11-13 05:30:00|25.71|25.35|25.74|25.38|25.74|25.38|25.69|25.33|28
1605245700000|2020-11-13 05:35:00|25.73|25.37|25.71|25.35|25.74|25.38|25.71|25.35|31
1605246000000|2020-11-13 05:40:00|25.72|25.36|25.71|25.35|25.72|25.36|25.7|25.34|22
1605246300000|2020-11-13 05:45:00|25.7|25.34|25.67|25.31|25.71|25.35|25.64|25.28|56
1605246600000|2020-11-13 05:50:00|25.66|25.3|25.7|25.34|25.71|25.35|25.66|25.3|29
1605246900000|2020-11-13 05:55:00|25.71|25.35|25.71|25.35|25.73|25.37|25.71|25.35|27
1605247200000|2020-11-13 06:00:00|25.72|25.36|25.77|25.41|25.77|25.41|25.71|25.35|28
1605247500000|2020-11-13 06:05:00|25.76|25.4|25.75|25.39|25.77|25.41|25.74|25.38|14
1605247800000|2020-11-13 06:10:00|25.74|25.38|25.72|25.36|25.75|25.39|25.72|25.36|11
1605248100000|2020-11-13 06:15:00|25.71|25.35|25.71|25.35|25.73|25.37|25.71|25.35|29
1605248400000|2020-11-13 06:20:00|25.7|25.34|25.69|25.33|25.71|25.35|25.67|25.31|16
1605248700000|2020-11-13 06:25:00|25.68|25.32|25.73|25.37|25.74|25.38|25.68|25.32|16
1605249000000|2020-11-13 06:30:00|25.72|25.36|25.75|25.39|25.75|25.39|25.72|25.36|22
1605249300000|2020-11-13 06:35:00|25.74|25.38|25.78|25.42|25.78|25.42|25.74|25.38|23
1605249600000|2020-11-13 06:40:00|25.79|25.43|25.78|25.42|25.79|25.43|25.77|25.41|14
1605249900000|2020-11-13 06:45:00|25.77|25.41|25.78|25.42|25.78|25.42|25.77|25.41|8
1605250200000|2020-11-13 06:50:00|25.77|25.41|25.76|25.4|25.78|25.42|25.76|25.4|16
1605250500000|2020-11-13 06:55:00|25.77|25.41|25.78|25.42|25.78|25.42|25.76|25.4|14
1605250800000|2020-11-13 07:00:00|25.77|25.41|25.77|25.41|25.78|25.42|25.76|25.4|15
1605251100000|2020-11-13 07:05:00|25.76|25.4|25.77|25.41|25.78|25.42|25.76|25.4|12
1605251400000|2020-11-13 07:10:00|25.78|25.42|25.76|25.4|25.78|25.42|25.76|25.4|11
1605251700000|2020-11-13 07:15:00|25.77|25.41|25.77|25.41|25.77|25.41|25.74|25.38|21
1605252000000|2020-11-13 07:20:00|25.78|25.42|25.74|25.38|25.78|25.42|25.74|25.38|27
1605252300000|2020-11-13 07:25:00|25.75|25.39|25.68|25.32|25.75|25.39|25.68|25.32|32
1605252600000|2020-11-13 07:30:00|25.69|25.33|25.61|25.25|25.69|25.33|25.6|25.24|73
1605252900000|2020-11-13 07:35:00|25.6|25.24|25.65|25.29|25.65|25.29|25.58|25.22|46
1605253200000|2020-11-13 07:40:00|25.66|25.3|25.69|25.33|25.71|25.35|25.65|25.29|41
1605253500000|2020-11-13 07:45:00|25.68|25.32|25.72|25.36|25.72|25.36|25.68|25.32|29
1605253800000|2020-11-13 07:50:00|25.73|25.37|25.73|25.37|25.73|25.37|25.72|25.36|19
1605254100000|2020-11-13 07:55:00|25.72|25.36|25.71|25.35|25.73|25.37|25.7|25.34|36
1605254400000|2020-11-13 08:00:00|25.7|25.34|25.73|25.37|25.73|25.37|25.69|25.33|33
1605254700000|2020-11-13 08:05:00|25.72|25.36|25.69|25.33|25.73|25.37|25.68|25.32|24
1605255000000|2020-11-13 08:10:00|25.7|25.34|25.68|25.32|25.7|25.34|25.67|25.31|63
1605255300000|2020-11-13 08:15:00|25.67|25.31|25.64|25.28|25.68|25.32|25.62|25.26|63
1605255600000|2020-11-13 08:20:00|25.63|25.27|25.67|25.31|25.68|25.32|25.57|25.21|109
1605255900000|2020-11-13 08:25:00|25.68|25.32|25.67|25.31|25.7|25.34|25.67|25.31|28
1605256200000|2020-11-13 08:30:00|25.68|25.32|25.65|25.29|25.69|25.33|25.64|25.28|44
1605256500000|2020-11-13 08:35:00|25.64|25.28|25.68|25.32|25.68|25.32|25.62|25.26|57
1605256800000|2020-11-13 08:40:00|25.69|25.33|25.71|25.35|25.71|25.35|25.69|25.33|27
1605257100000|2020-11-13 08:45:00|25.7|25.34|25.77|25.41|25.77|25.41|25.7|25.34|48
1605257400000|2020-11-13 08:50:00|25.78|25.42|25.9|25.54|25.9|25.54|25.77|25.41|38
1605257700000|2020-11-13 08:55:00|25.91|25.55|26.16|25.8|26.2|25.84|25.91|25.55|186
1605258000000|2020-11-13 09:00:00|26.17|25.81|26.13|25.77|26.26|25.9|26.13|25.77|170
1605258300000|2020-11-13 09:05:00|26.14|25.78|26.14|25.78|26.21|25.85|26.12|25.76|85
1605258600000|2020-11-13 09:10:00|26.15|25.79|26.19|25.83|26.19|25.83|26.12|25.76|49
1605258900000|2020-11-13 09:15:00|26.2|25.84|26.18|25.82|26.2|25.84|26.13|25.77|49
1605259200000|2020-11-13 09:20:00|26.19|25.83|26.17|25.81|26.2|25.84|26.15|25.79|41
1605259500000|2020-11-13 09:25:00|26.18|25.82|26.19|25.83|26.21|25.85|26.17|25.81|30
1605259800000|2020-11-13 09:30:00|26.18|25.82|26.11|25.75|26.19|25.83|26.08|25.72|54
1605260100000|2020-11-13 09:35:00|26.12|25.76|26.04|25.68|26.12|25.76|26.04|25.68|33
1605260400000|2020-11-13 09:40:00|26.03|25.67|26.06|25.7|26.1|25.74|26.03|25.67|46
1605260700000|2020-11-13 09:45:00|26.07|25.71|26.02|25.66|26.07|25.71|25.93|25.57|92
1605261000000|2020-11-13 09:50:00|26.03|25.67|26.02|25.66|26.05|25.69|25.99|25.63|48
1605261300000|2020-11-13 09:55:00|26.03|25.67|26.02|25.66|26.04|25.68|26.02|25.66|10
1605261600000|2020-11-13 10:00:00|26.03|25.67|26.07|25.71|26.08|25.72|26.02|25.66|59
1605261900000|2020-11-13 10:05:00|26.08|25.72|26.07|25.71|26.12|25.76|26.06|25.7|52
1605262200000|2020-11-13 10:10:00|26.06|25.7|26|25.64|26.07|25.71|25.99|25.63|31
1605262500000|2020-11-13 10:15:00|25.99|25.63|26.07|25.71|26.07|25.71|25.99|25.63|47
1605262800000|2020-11-13 10:20:00|26.08|25.72|26.03|25.67|26.08|25.72|26.02|25.66|22
1605263100000|2020-11-13 10:25:00|26.02|25.66|26.01|25.65|26.04|25.68|26.01|25.65|50
1605263400000|2020-11-13 10:30:00|26|25.64|25.99|25.63|26.01|25.65|25.96|25.6|66
1605263700000|2020-11-13 10:35:00|25.98|25.62|26.01|25.65|26.01|25.65|25.98|25.62|42
1605264000000|2020-11-13 10:40:00|26|25.64|25.91|25.55|26.01|25.65|25.91|25.55|38
1605264300000|2020-11-13 10:45:00|25.92|25.56|25.94|25.58|25.94|25.58|25.89|25.53|39
1605264600000|2020-11-13 10:50:00|25.93|25.57|25.97|25.61|25.99|25.63|25.93|25.57|70
1605264900000|2020-11-13 10:55:00|25.98|25.62|25.94|25.58|25.98|25.62|25.94|25.58|33
1605265200000|2020-11-13 11:00:00|25.93|25.57|25.89|25.53|25.96|25.6|25.89|25.53|49
1605265500000|2020-11-13 11:05:00|25.88|25.52|25.86|25.5|25.9|25.54|25.84|25.48|65
1605265800000|2020-11-13 11:10:00|25.87|25.51|25.87|25.51|25.9|25.54|25.84|25.48|57
1605266100000|2020-11-13 11:15:00|25.88|25.52|25.9|25.54|25.9|25.54|25.83|25.47|73
1605266400000|2020-11-13 11:20:00|25.91|25.55|25.86|25.5|25.91|25.55|25.84|25.48|76
1605266700000|2020-11-13 11:25:00|25.87|25.51|25.93|25.57|25.94|25.58|25.87|25.51|58
1605267000000|2020-11-13 11:30:00|25.94|25.58|25.91|25.55|25.94|25.58|25.9|25.54|53
1605267300000|2020-11-13 11:35:00|25.9|25.54|25.95|25.59|25.97|25.61|25.9|25.54|42
1605267600000|2020-11-13 11:40:00|25.94|25.58|25.95|25.59|25.96|25.6|25.94|25.58|40
1605267900000|2020-11-13 11:45:00|25.96|25.6|25.94|25.58|25.96|25.6|25.93|25.57|33
1605268200000|2020-11-13 11:50:00|25.95|25.59|25.96|25.6|25.98|25.62|25.94|25.58|24
1605268500000|2020-11-13 11:55:00|25.97|25.61|25.95|25.59|25.97|25.61|25.94|25.58|33
1605268800000|2020-11-13 12:00:00|25.96|25.6|25.96|25.6|25.97|25.61|25.95|25.59|33
1605269100000|2020-11-13 12:05:00|25.97|25.61|25.97|25.61|25.97|25.61|25.96|25.6|59
1605269400000|2020-11-13 12:10:00|25.96|25.6|25.92|25.56|25.97|25.61|25.91|25.55|57
1605269700000|2020-11-13 12:15:00|25.93|25.57|25.97|25.61|25.97|25.61|25.92|25.56|85
1605270000000|2020-11-13 12:20:00|25.96|25.6|25.98|25.62|25.98|25.62|25.96|25.6|27
1605270300000|2020-11-13 12:25:00|25.99|25.63|25.99|25.63|26|25.64|25.98|25.62|37
1605270600000|2020-11-13 12:30:00|26|25.64|25.99|25.63|26|25.64|25.98|25.62|35
1605270900000|2020-11-13 12:35:00|26|25.64|26.03|25.67|26.03|25.67|25.97|25.61|82
1605271200000|2020-11-13 12:40:00|26.04|25.68|26.13|25.77|26.14|25.78|26.03|25.67|101
1605271500000|2020-11-13 12:45:00|26.14|25.78|26.09|25.73|26.14|25.78|26.08|25.72|70
1605271800000|2020-11-13 12:50:00|26.08|25.72|26.04|25.68|26.09|25.73|26.01|25.65|71
1605272100000|2020-11-13 12:55:00|26.03|25.67|26.05|25.69|26.05|25.69|26|25.64|56
1605272400000|2020-11-13 13:00:00|26.06|25.7|26.06|25.7|26.08|25.72|26.04|25.68|70
1605272700000|2020-11-13 13:05:00|26.05|25.69|26.06|25.7|26.07|25.71|26.03|25.67|66
1605273000000|2020-11-13 13:10:00|26.05|25.69|26|25.64|26.06|25.7|25.97|25.61|45
1605273300000|2020-11-13 13:15:00|26.01|25.65|25.98|25.62|26.04|25.68|25.97|25.61|54
1605273600000|2020-11-13 13:20:00|25.99|25.63|26.06|25.7|26.06|25.7|25.98|25.62|46
1605273900000|2020-11-13 13:25:00|26.05|25.69|26.07|25.71|26.08|25.72|26.05|25.69|61
1605274200000|2020-11-13 13:30:00|26.06|25.7|26.11|25.75|26.12|25.76|26.06|25.7|92
1605274500000|2020-11-13 13:35:00|26.1|25.74|26.15|25.79|26.15|25.79|26.1|25.74|54
1605274800000|2020-11-13 13:40:00|26.16|25.8|26.16|25.8|26.18|25.82|26.15|25.79|37
1605275100000|2020-11-13 13:45:00|26.17|25.81|26.12|25.76|26.18|25.82|26.12|25.76|56
1605275400000|2020-11-13 13:50:00|26.11|25.75|26.1|25.74|26.12|25.76|26.08|25.72|76
1605275700000|2020-11-13 13:55:00|26.11|25.75|26.14|25.78|26.16|25.8|26.09|25.73|70
1605276000000|2020-11-13 14:00:00|26.15|25.79|26.22|25.86|26.24|25.88|26.11|25.75|140
1605276300000|2020-11-13 14:05:00|26.24|25.88|26.31|25.95|26.31|25.95|26.23|25.87|91
1605276600000|2020-11-13 14:10:00|26.32|25.96|26.19|25.83|26.32|25.96|26.16|25.8|129
1605276900000|2020-11-13 14:15:00|26.18|25.82|26.21|25.85|26.23|25.87|26.18|25.82|90
1605277200000|2020-11-13 14:20:00|26.2|25.84|26.19|25.83|26.24|25.88|26.19|25.83|87
1605277500000|2020-11-13 14:25:00|26.2|25.84|26.12|25.76|26.2|25.84|26.1|25.74|103
1605277800000|2020-11-13 14:30:00|26.11|25.75|26.02|25.66|26.13|25.77|25.98|25.62|146
1605278100000|2020-11-13 14:35:00|26.01|25.65|26.09|25.73|26.1|25.74|26.01|25.65|105
1605278400000|2020-11-13 14:40:00|26.1|25.74|26.1|25.74|26.1|25.74|26.01|25.65|147
1605278700000|2020-11-13 14:45:00|26.09|25.73|26.07|25.71|26.1|25.74|26.03|25.67|143
1605279000000|2020-11-13 14:50:00|26.06|25.7|26.11|25.75|26.11|25.75|26.06|25.7|84
1605279300000|2020-11-13 14:55:00|26.12|25.76|26.12|25.76|26.14|25.78|26.1|25.74|99
1605279600000|2020-11-13 15:00:00|26.13|25.77|26.06|25.7|26.14|25.78|26.04|25.68|138
1605279900000|2020-11-13 15:05:00|26.05|25.69|25.98|25.62|26.06|25.7|25.97|25.61|126
1605280200000|2020-11-13 15:10:00|25.97|25.61|26.01|25.65|26.03|25.67|25.96|25.6|89
1605280500000|2020-11-13 15:15:00|26|25.64|26.14|25.78|26.14|25.78|25.99|25.63|98
1605280800000|2020-11-13 15:20:00|26.13|25.77|26.08|25.72|26.13|25.77|26.06|25.7|96
1605281100000|2020-11-13 15:25:00|26.07|25.71|26.09|25.73|26.11|25.75|26.04|25.68|103
1605281400000|2020-11-13 15:30:00|26.1|25.74|26.15|25.79|26.15|25.79|26.09|25.73|88
1605281700000|2020-11-13 15:35:00|26.16|25.8|26.11|25.75|26.17|25.81|26.09|25.73|136
1605282000000|2020-11-13 15:40:00|26.1|25.74|26.15|25.79|26.16|25.8|26.1|25.74|88
1605282300000|2020-11-13 15:45:00|26.14|25.78|26.16|25.8|26.17|25.81|26.14|25.78|117
1605282600000|2020-11-13 15:50:00|26.15|25.79|26.18|25.82|26.2|25.84|26.15|25.79|133
1605282900000|2020-11-13 15:55:00|26.2|25.84|26.15|25.79|26.21|25.85|26.11|25.75|134
1605283200000|2020-11-13 16:00:00|26.16|25.8|26.24|25.88|26.26|25.9|26.16|25.8|122
1605283500000|2020-11-13 16:05:00|26.23|25.87|26.09|25.73|26.23|25.87|26.06|25.7|234
1605283800000|2020-11-13 16:10:00|26.08|25.72|26.1|25.74|26.1|25.74|26.07|25.71|98
1605284100000|2020-11-13 16:15:00|26.09|25.73|26.08|25.72|26.15|25.79|26.08|25.72|115
1605284400000|2020-11-13 16:20:00|26.09|25.73|25.96|25.6|26.1|25.74|25.94|25.58|143
1605284700000|2020-11-13 16:25:00|25.97|25.61|26.05|25.69|26.09|25.73|25.95|25.59|138
1605285000000|2020-11-13 16:30:00|26.06|25.7|26.12|25.76|26.12|25.76|26.05|25.69|117
1605285300000|2020-11-13 16:35:00|26.11|25.75|26.2|25.84|26.21|25.85|26.11|25.75|145
1605285600000|2020-11-13 16:40:00|26.21|25.85|26.28|25.92|26.29|25.93|26.2|25.84|121
1605285900000|2020-11-13 16:45:00|26.27|25.91|26.36|26|26.36|26|26.26|25.9|84
1605286200000|2020-11-13 16:50:00|26.37|26.01|26.34|25.98|26.37|26.01|26.26|25.9|80
1605286500000|2020-11-13 16:55:00|26.33|25.97|26.44|26.08|26.46|26.1|26.32|25.96|103
1605286800000|2020-11-13 17:00:00|26.45|26.09|26.22|25.86|26.45|26.09|26.22|25.86|112
1605287100000|2020-11-13 17:05:00|26.23|25.87|26.25|25.89|26.33|25.97|26.22|25.86|73
1605287400000|2020-11-13 17:10:00|26.24|25.88|26.29|25.93|26.32|25.96|26.24|25.88|92
1605287700000|2020-11-13 17:15:00|26.3|25.94|26.24|25.88|26.32|25.96|26.24|25.88|71
1605288000000|2020-11-13 17:20:00|26.23|25.87|26.24|25.88|26.25|25.89|26.2|25.84|80
1605288300000|2020-11-13 17:25:00|26.25|25.89|26.25|25.89|26.29|25.93|26.21|25.85|83
1605288600000|2020-11-13 17:30:00|26.26|25.9|26.46|26.1|26.47|26.11|26.25|25.89|118
1605288900000|2020-11-13 17:35:00|26.47|26.11|26.4|26.04|26.49|26.13|26.38|26.02|114
1605289200000|2020-11-13 17:40:00|26.41|26.05|26.44|26.08|26.48|26.12|26.39|26.03|67
1605289500000|2020-11-13 17:45:00|26.45|26.09|26.39|26.03|26.46|26.1|26.39|26.03|59
1605289800000|2020-11-13 17:50:00|26.4|26.04|26.38|26.02|26.4|26.04|26.35|25.99|51
1605290100000|2020-11-13 17:55:00|26.39|26.03|26.4|26.04|26.44|26.08|26.39|26.03|24
1605290400000|2020-11-13 18:00:00|26.41|26.05|26.48|26.12|26.48|26.12|26.41|26.05|52
1605290700000|2020-11-13 18:05:00|26.47|26.11|26.55|26.19|26.56|26.2|26.47|26.11|39
1605291000000|2020-11-13 18:10:00|26.54|26.18|26.58|26.22|26.58|26.22|26.53|26.17|57
1605291300000|2020-11-13 18:15:00|26.57|26.21|26.61|26.25|26.63|26.27|26.57|26.21|59
1605291600000|2020-11-13 18:20:00|26.6|26.24|26.64|26.28|26.65|26.29|26.6|26.24|29
1605291900000|2020-11-13 18:25:00|26.63|26.27|26.64|26.28|26.65|26.29|26.62|26.26|26
1605292200000|2020-11-13 18:30:00|26.63|26.27|26.58|26.22|26.64|26.28|26.52|26.16|44
1605292500000|2020-11-13 18:35:00|26.57|26.21|26.58|26.22|26.58|26.22|26.54|26.18|36
1605292800000|2020-11-13 18:40:00|26.57|26.21|26.71|26.35|26.71|26.35|26.57|26.21|67
1605293100000|2020-11-13 18:45:00|26.72|26.36|26.69|26.33|26.75|26.39|26.68|26.32|82
1605293400000|2020-11-13 18:50:00|26.7|26.34|26.71|26.35|26.76|26.4|26.69|26.33|66
1605293700000|2020-11-13 18:55:00|26.7|26.34|26.76|26.4|26.76|26.4|26.66|26.3|71
1605294000000|2020-11-13 19:00:00|26.77|26.41|26.69|26.33|26.77|26.41|26.68|26.32|65
1605294300000|2020-11-13 19:05:00|26.7|26.34|26.71|26.35|26.71|26.35|26.66|26.3|58
1605294600000|2020-11-13 19:10:00|26.7|26.34|26.64|26.28|26.71|26.35|26.63|26.27|83
1605294900000|2020-11-13 19:15:00|26.65|26.29|26.6|26.24|26.68|26.32|26.57|26.21|94
1605295200000|2020-11-13 19:20:00|26.59|26.23|26.54|26.18|26.6|26.24|26.54|26.18|46
1605295500000|2020-11-13 19:25:00|26.53|26.17|26.61|26.25|26.61|26.25|26.53|26.17|41
1605295800000|2020-11-13 19:30:00|26.6|26.24|26.58|26.22|26.6|26.24|26.56|26.2|37
1605296100000|2020-11-13 19:35:00|26.59|26.23|26.64|26.28|26.64|26.28|26.58|26.22|39
1605296400000|2020-11-13 19:40:00|26.63|26.27|26.63|26.27|26.64|26.28|26.6|26.24|39
1605296700000|2020-11-13 19:45:00|26.64|26.28|26.66|26.3|26.67|26.31|26.62|26.26|30
1605297000000|2020-11-13 19:50:00|26.65|26.29|26.66|26.3|26.66|26.3|26.63|26.27|34
1605297300000|2020-11-13 19:55:00|26.67|26.31|26.67|26.31|26.68|26.32|26.66|26.3|33
1605297600000|2020-11-13 20:00:00|26.66|26.3|26.65|26.29|26.68|26.32|26.64|26.28|31
1605297900000|2020-11-13 20:05:00|26.64|26.28|26.65|26.29|26.65|26.29|26.64|26.28|8
1605298200000|2020-11-13 20:10:00|26.66|26.3|26.64|26.28|26.66|26.3|26.64|26.28|23
1605298500000|2020-11-13 20:15:00|26.65|26.29|26.68|26.32|26.68|26.32|26.64|26.28|27
1605298800000|2020-11-13 20:20:00|26.67|26.31|26.62|26.26|26.67|26.31|26.62|26.26|40
1605299100000|2020-11-13 20:25:00|26.61|26.25|26.58|26.22|26.61|26.25|26.54|26.18|74
1605299400000|2020-11-13 20:30:00|26.59|26.23|26.6|26.24|26.62|26.26|26.58|26.22|73
1605299700000|2020-11-13 20:35:00|26.59|26.23|26.55|26.19|26.6|26.24|26.54|26.18|55
1605300000000|2020-11-13 20:40:00|26.54|26.18|26.56|26.2|26.57|26.21|26.54|26.18|29
1605300300000|2020-11-13 20:45:00|26.55|26.19|26.52|26.16|26.56|26.2|26.52|26.16|71
1605300600000|2020-11-13 20:50:00|26.53|26.17|26.51|26.15|26.53|26.17|26.48|26.12|45
1605300900000|2020-11-13 20:55:00|26.52|26.16|26.52|26.16|26.52|26.16|26.48|26.12|35
1605340800000|2020-11-14 08:00:00|27.22|26.86|27.36|27|27.36|27|27.22|26.86|47
1605341100000|2020-11-14 08:05:00|27.35|26.99|27.34|26.98|27.38|27.02|27.34|26.98|37
1605341400000|2020-11-14 08:10:00|27.33|26.97|27.19|26.83|27.35|26.99|27.18|26.82|41
1605341700000|2020-11-14 08:15:00|27.18|26.82|27.13|26.77|27.2|26.84|27.1|26.74|115
1605342000000|2020-11-14 08:20:00|27.14|26.78|27.04|26.68|27.18|26.82|26.98|26.62|138
1605342300000|2020-11-14 08:25:00|27.03|26.67|26.84|26.48|27.04|26.68|26.84|26.48|117
1605342600000|2020-11-14 08:30:00|26.83|26.47|26.84|26.48|26.88|26.52|26.65|26.29|169
1605342900000|2020-11-14 08:35:00|26.85|26.49|26.87|26.51|26.9|26.54|26.84|26.48|55
1605343200000|2020-11-14 08:40:00|26.88|26.52|26.89|26.53|26.91|26.55|26.8|26.44|72
1605343500000|2020-11-14 08:45:00|26.88|26.52|26.91|26.55|26.96|26.6|26.88|26.52|57
1605343800000|2020-11-14 08:50:00|26.9|26.54|26.93|26.57|26.96|26.6|26.89|26.53|72
1605344100000|2020-11-14 08:55:00|26.92|26.56|26.96|26.6|26.97|26.61|26.92|26.56|21
1605344400000|2020-11-14 09:00:00|26.95|26.59|26.83|26.47|26.96|26.6|26.83|26.47|61
1605344700000|2020-11-14 09:05:00|26.82|26.46|26.8|26.44|26.85|26.49|26.79|26.43|79
1605345000000|2020-11-14 09:10:00|26.81|26.45|26.79|26.43|26.83|26.47|26.7|26.34|77
1605345300000|2020-11-14 09:15:00|26.8|26.44|26.84|26.48|26.87|26.51|26.8|26.44|50
1605345600000|2020-11-14 09:20:00|26.85|26.49|26.87|26.51|26.87|26.51|26.82|26.46|19
1605345900000|2020-11-14 09:25:00|26.86|26.5|26.79|26.43|26.86|26.5|26.78|26.42|22
1605346200000|2020-11-14 09:30:00|26.8|26.44|26.69|26.33|26.8|26.44|26.63|26.27|93
1605346500000|2020-11-14 09:35:00|26.68|26.32|26.64|26.28|26.68|26.32|26.54|26.18|115
1605346800000|2020-11-14 09:40:00|26.63|26.27|26.69|26.33|26.69|26.33|26.59|26.23|50
1605347100000|2020-11-14 09:45:00|26.7|26.34|26.76|26.4|26.81|26.45|26.69|26.33|50
1605347400000|2020-11-14 09:50:00|26.77|26.41|26.67|26.31|26.78|26.42|26.65|26.29|58
1605347700000|2020-11-14 09:55:00|26.66|26.3|26.45|26.09|26.66|26.3|26.4|26.04|129
1605348000000|2020-11-14 10:00:00|26.44|26.08|26.52|26.16|26.57|26.21|26.33|25.97|139
1605348300000|2020-11-14 10:05:00|26.53|26.17|26.6|26.24|26.61|26.25|26.48|26.12|85
1605348600000|2020-11-14 10:10:00|26.61|26.25|26.62|26.26|26.65|26.29|26.57|26.21|64
1605348900000|2020-11-14 10:15:00|26.63|26.27|26.62|26.26|26.66|26.3|26.61|26.25|48
1605349200000|2020-11-14 10:20:00|26.63|26.27|26.62|26.26|26.68|26.32|26.6|26.24|49
1605349500000|2020-11-14 10:25:00|26.63|26.27|26.74|26.38|26.75|26.39|26.62|26.26|44
1605349800000|2020-11-14 10:30:00|26.75|26.39|26.66|26.3|26.77|26.41|26.64|26.28|59
1605350100000|2020-11-14 10:35:00|26.67|26.31|26.57|26.21|26.67|26.31|26.56|26.2|70
1605350400000|2020-11-14 10:40:00|26.56|26.2|26.56|26.2|26.6|26.24|26.55|26.19|53
1605350700000|2020-11-14 10:45:00|26.55|26.19|26.59|26.23|26.63|26.27|26.55|26.19|52
1605351000000|2020-11-14 10:50:00|26.6|26.24|26.55|26.19|26.6|26.24|26.51|26.15|55
1605351300000|2020-11-14 10:55:00|26.54|26.18|26.45|26.09|26.54|26.18|26.44|26.08|61
1605351600000|2020-11-14 11:00:00|26.44|26.08|26.6|26.24|26.6|26.24|26.41|26.05|68
1605351900000|2020-11-14 11:05:00|26.61|26.25|26.6|26.24|26.62|26.26|26.58|26.22|30
1605352200000|2020-11-14 11:10:00|26.59|26.23|26.64|26.28|26.67|26.31|26.59|26.23|22
1605352500000|2020-11-14 11:15:00|26.65|26.29|26.71|26.35|26.72|26.36|26.6|26.24|49
1605352800000|2020-11-14 11:20:00|26.72|26.36|26.72|26.36|26.73|26.37|26.66|26.3|41
1605353100000|2020-11-14 11:25:00|26.71|26.35|26.69|26.33|26.73|26.37|26.69|26.33|35
1605353400000|2020-11-14 11:30:00|26.7|26.34|26.64|26.28|26.72|26.36|26.64|26.28|30
1605353700000|2020-11-14 11:35:00|26.63|26.27|26.7|26.34|26.71|26.35|26.62|26.26|30
1605354000000|2020-11-14 11:40:00|26.69|26.33|26.7|26.34|26.71|26.35|26.68|26.32|10
1605354300000|2020-11-14 11:45:00|26.69|26.33|26.71|26.35|26.74|26.38|26.69|26.33|21
1605354600000|2020-11-14 11:50:00|26.7|26.34|26.71|26.35|26.71|26.35|26.64|26.28|49
1605354900000|2020-11-14 11:55:00|26.72|26.36|26.74|26.38|26.77|26.41|26.71|26.35|48
1605355200000|2020-11-14 12:00:00|26.73|26.37|26.62|26.26|26.74|26.38|26.59|26.23|70
1605355500000|2020-11-14 12:05:00|26.63|26.27|26.6|26.24|26.66|26.3|26.6|26.24|48
1605355800000|2020-11-14 12:10:00|26.61|26.25|26.65|26.29|26.65|26.29|26.58|26.22|45
1605356100000|2020-11-14 12:15:00|26.66|26.3|26.74|26.38|26.74|26.38|26.66|26.3|25
1605356400000|2020-11-14 12:20:00|26.73|26.37|26.7|26.34|26.76|26.4|26.7|26.34|62
1605356700000|2020-11-14 12:25:00|26.69|26.33|26.59|26.23|26.69|26.33|26.59|26.23|55
1605357000000|2020-11-14 12:30:00|26.6|26.24|26.58|26.22|26.6|26.24|26.56|26.2|13
1605357300000|2020-11-14 12:35:00|26.59|26.23|26.65|26.29|26.67|26.31|26.59|26.23|46
1605357600000|2020-11-14 12:40:00|26.66|26.3|26.71|26.35|26.72|26.36|26.66|26.3|32
1605357900000|2020-11-14 12:45:00|26.7|26.34|26.69|26.33|26.71|26.35|26.67|26.31|29
1605358200000|2020-11-14 12:50:00|26.7|26.34|26.83|26.47|26.84|26.48|26.7|26.34|35
1605358500000|2020-11-14 12:55:00|26.82|26.46|27.06|26.7|27.08|26.72|26.82|26.46|153
1605358800000|2020-11-14 13:00:00|27.05|26.69|27.16|26.8|27.16|26.8|26.95|26.59|87
1605359100000|2020-11-14 13:05:00|27.17|26.81|27|26.64|27.2|26.84|26.95|26.59|98
1605359400000|2020-11-14 13:10:00|27.01|26.65|26.96|26.6|27.03|26.67|26.95|26.59|64
1605359700000|2020-11-14 13:15:00|26.95|26.59|27.07|26.71|27.07|26.71|26.95|26.59|33
1605360000000|2020-11-14 13:20:00|27.08|26.72|27.01|26.65|27.1|26.74|27.01|26.65|47
1605360300000|2020-11-14 13:25:00|27|26.64|27.1|26.74|27.1|26.74|27|26.64|25
1605360600000|2020-11-14 13:30:00|27.09|26.73|26.98|26.62|27.1|26.74|26.94|26.58|54
1605360900000|2020-11-14 13:35:00|26.99|26.63|27.01|26.65|27.01|26.65|26.94|26.58|19
1605361200000|2020-11-14 13:40:00|27|26.64|26.94|26.58|27|26.64|26.92|26.56|47
1605361500000|2020-11-14 13:45:00|26.93|26.57|26.93|26.57|26.93|26.57|26.9|26.54|26
1605361800000|2020-11-14 13:50:00|26.92|26.56|26.86|26.5|26.92|26.56|26.84|26.48|35
1605362100000|2020-11-14 13:55:00|26.87|26.51|26.94|26.58|26.94|26.58|26.82|26.46|64
1605362400000|2020-11-14 14:00:00|26.95|26.59|27.08|26.72|27.1|26.74|26.94|26.58|76
1605362700000|2020-11-14 14:05:00|27.07|26.71|27.04|26.68|27.07|26.71|26.97|26.61|76
1605363000000|2020-11-14 14:10:00|27.05|26.69|27.03|26.67|27.05|26.69|26.99|26.63|59
1605363300000|2020-11-14 14:15:00|27.04|26.68|27.02|26.66|27.05|26.69|27.02|26.66|43
1605363600000|2020-11-14 14:20:00|27.03|26.67|26.95|26.59|27.03|26.67|26.93|26.57|39
1605363900000|2020-11-14 14:25:00|26.96|26.6|27.02|26.66|27.07|26.71|26.96|26.6|59
1605364200000|2020-11-14 14:30:00|27.01|26.65|27.12|26.76|27.13|26.77|27.01|26.65|64
1605364500000|2020-11-14 14:35:00|27.11|26.75|27.06|26.7|27.12|26.76|27.06|26.7|52
1605364800000|2020-11-14 14:40:00|27.05|26.69|27.04|26.68|27.06|26.7|27|26.64|54
1605365100000|2020-11-14 14:45:00|27.03|26.67|27.01|26.65|27.05|26.69|27.01|26.65|69
1605365400000|2020-11-14 14:50:00|27|26.64|27.01|26.65|27.03|26.67|26.99|26.63|42
1605365700000|2020-11-14 14:55:00|27.02|26.66|26.99|26.63|27.03|26.67|26.97|26.61|40
1605366000000|2020-11-14 15:00:00|27|26.64|27.05|26.69|27.06|26.7|26.98|26.62|41
1605366300000|2020-11-14 15:05:00|27.04|26.68|26.86|26.5|27.05|26.69|26.84|26.48|76
1605366600000|2020-11-14 15:10:00|26.87|26.51|26.7|26.34|26.91|26.55|26.67|26.31|119
1605366900000|2020-11-14 15:15:00|26.69|26.33|26.81|26.45|26.88|26.52|26.69|26.33|73
1605367200000|2020-11-14 15:20:00|26.8|26.44|26.81|26.45|26.83|26.47|26.79|26.43|48
1605367500000|2020-11-14 15:25:00|26.82|26.46|26.85|26.49|26.85|26.49|26.79|26.43|26
1605367800000|2020-11-14 15:30:00|26.84|26.48|26.72|26.36|26.85|26.49|26.67|26.31|51
1605368100000|2020-11-14 15:35:00|26.73|26.37|26.74|26.38|26.75|26.39|26.73|26.37|24
1605368400000|2020-11-14 15:40:00|26.75|26.39|26.79|26.43|26.8|26.44|26.75|26.39|31
1605368700000|2020-11-14 15:45:00|26.78|26.42|26.79|26.43|26.79|26.43|26.72|26.36|44
1605369000000|2020-11-14 15:50:00|26.78|26.42|26.75|26.39|26.79|26.43|26.71|26.35|40
1605369300000|2020-11-14 15:55:00|26.74|26.38|26.75|26.39|26.75|26.39|26.69|26.33|48
1605369600000|2020-11-14 16:00:00|26.74|26.38|26.81|26.45|26.82|26.46|26.69|26.33|88
1605369900000|2020-11-14 16:05:00|26.82|26.46|26.87|26.51|26.9|26.54|26.81|26.45|54
1605370200000|2020-11-14 16:10:00|26.86|26.5|26.85|26.49|26.87|26.51|26.83|26.47|40
1605370500000|2020-11-14 16:15:00|26.86|26.5|26.81|26.45|26.86|26.5|26.81|26.45|22
1605370800000|2020-11-14 16:20:00|26.82|26.46|26.85|26.49|26.9|26.54|26.79|26.43|62
1605371100000|2020-11-14 16:25:00|26.86|26.5|26.83|26.47|26.87|26.51|26.82|26.46|36
1605371400000|2020-11-14 16:30:00|26.84|26.48|26.74|26.38|26.84|26.48|26.74|26.38|21
1605371700000|2020-11-14 16:35:00|26.73|26.37|26.71|26.35|26.75|26.39|26.71|26.35|25
1605372000000|2020-11-14 16:40:00|26.7|26.34|26.7|26.34|26.71|26.35|26.67|26.31|27
1605372300000|2020-11-14 16:45:00|26.71|26.35|26.57|26.21|26.72|26.36|26.56|26.2|126
1605372600000|2020-11-14 16:50:00|26.58|26.22|26.57|26.21|26.65|26.29|26.51|26.15|107
1605372900000|2020-11-14 16:55:00|26.56|26.2|26.55|26.19|26.58|26.22|26.5|26.14|114
1605373200000|2020-11-14 17:00:00|26.56|26.2|26.56|26.2|26.62|26.26|26.53|26.17|81
1605373500000|2020-11-14 17:05:00|26.55|26.19|26.54|26.18|26.59|26.23|26.5|26.14|83
1605373800000|2020-11-14 17:10:00|26.53|26.17|26.54|26.18|26.57|26.21|26.49|26.13|100
1605374100000|2020-11-14 17:15:00|26.53|26.17|26.5|26.14|26.53|26.17|26.41|26.05|124
1605374400000|2020-11-14 17:20:00|26.49|26.13|26.61|26.25|26.65|26.29|26.49|26.13|138
1605374700000|2020-11-14 17:25:00|26.62|26.26|26.66|26.3|26.68|26.32|26.61|26.25|101
1605375000000|2020-11-14 17:30:00|26.67|26.31|26.66|26.3|26.72|26.36|26.6|26.24|89
1605375300000|2020-11-14 17:35:00|26.67|26.31|26.72|26.36|26.74|26.38|26.64|26.28|68
1605375600000|2020-11-14 17:40:00|26.71|26.35|26.8|26.44|26.8|26.44|26.69|26.33|66
1605375900000|2020-11-14 17:45:00|26.79|26.43|26.79|26.43|26.81|26.45|26.72|26.36|68
1605376200000|2020-11-14 17:50:00|26.8|26.44|26.79|26.43|26.81|26.45|26.75|26.39|69
1605376500000|2020-11-14 17:55:00|26.78|26.42|26.81|26.45|26.84|26.48|26.76|26.4|56
1605376800000|2020-11-14 18:00:00|26.8|26.44|26.83|26.47|26.87|26.51|26.8|26.44|50
1605377100000|2020-11-14 18:05:00|26.82|26.46|26.8|26.44|26.84|26.48|26.78|26.42|68
1605377400000|2020-11-14 18:10:00|26.79|26.43|26.74|26.38|26.8|26.44|26.72|26.36|47
1605377700000|2020-11-14 18:15:00|26.75|26.39|26.72|26.36|26.77|26.41|26.69|26.33|46
1605378000000|2020-11-14 18:20:00|26.71|26.35|26.72|26.36|26.72|26.36|26.67|26.31|70
1605378300000|2020-11-14 18:25:00|26.71|26.35|26.71|26.35|26.73|26.37|26.7|26.34|29
1605378600000|2020-11-14 18:30:00|26.7|26.34|26.68|26.32|26.71|26.35|26.66|26.3|32
1605378900000|2020-11-14 18:35:00|26.69|26.33|26.77|26.41|26.77|26.41|26.69|26.33|33
1605379200000|2020-11-14 18:40:00|26.76|26.4|26.78|26.42|26.8|26.44|26.76|26.4|20
1605379500000|2020-11-14 18:45:00|26.77|26.41|26.77|26.41|26.79|26.43|26.75|26.39|36
1605379800000|2020-11-14 18:50:00|26.76|26.4|26.76|26.4|26.78|26.42|26.75|26.39|17
1605380100000|2020-11-14 18:55:00|26.77|26.41|26.74|26.38|26.77|26.41|26.73|26.37|18
1605380400000|2020-11-14 19:00:00|26.73|26.37|26.71|26.35|26.73|26.37|26.7|26.34|25
1605380700000|2020-11-14 19:05:00|26.7|26.34|26.78|26.42|26.78|26.42|26.7|26.34|23
1605381000000|2020-11-14 19:10:00|26.77|26.41|26.77|26.41|26.78|26.42|26.77|26.41|27
1605381300000|2020-11-14 19:15:00|26.78|26.42|26.81|26.45|26.81|26.45|26.77|26.41|28
1605381600000|2020-11-14 19:20:00|26.82|26.46|26.97|26.61|27|26.64|26.82|26.46|67
1605381900000|2020-11-14 19:25:00|26.98|26.62|27.01|26.65|27.04|26.68|26.89|26.53|118
1605382200000|2020-11-14 19:30:00|27.02|26.66|26.91|26.55|27.03|26.67|26.9|26.54|66
1605382500000|2020-11-14 19:35:00|26.9|26.54|26.84|26.48|26.91|26.55|26.84|26.48|47
1605382800000|2020-11-14 19:40:00|26.83|26.47|26.86|26.5|26.87|26.51|26.82|26.46|24
1605383100000|2020-11-14 19:45:00|26.85|26.49|26.94|26.58|26.95|26.59|26.84|26.48|19
1605383400000|2020-11-14 19:50:00|26.95|26.59|26.95|26.59|26.96|26.6|26.92|26.56|21
1605383700000|2020-11-14 19:55:00|26.97|26.61|26.92|26.56|26.98|26.62|26.92|26.56|21
1605384000000|2020-11-14 20:00:00|26.91|26.55|26.84|26.48|26.93|26.57|26.83|26.47|58
1605384300000|2020-11-14 20:05:00|26.83|26.47|26.83|26.47|26.87|26.51|26.79|26.43|64
1605384600000|2020-11-14 20:10:00|26.82|26.46|26.93|26.57|26.95|26.59|26.8|26.44|47
1605384900000|2020-11-14 20:15:00|26.92|26.56|26.93|26.57|26.93|26.57|26.92|26.56|22
1605385200000|2020-11-14 20:20:00|26.94|26.58|26.94|26.58|26.97|26.61|26.92|26.56|30
1605385500000|2020-11-14 20:25:00|26.95|26.59|26.95|26.59|26.98|26.62|26.94|26.58|23
1605385800000|2020-11-14 20:30:00|26.96|26.6|26.95|26.59|26.97|26.61|26.95|26.59|16
1605386100000|2020-11-14 20:35:00|26.94|26.58|26.99|26.63|27|26.64|26.93|26.57|26
1605386400000|2020-11-14 20:40:00|26.98|26.62|26.94|26.58|26.99|26.63|26.93|26.57|35
1605386700000|2020-11-14 20:45:00|26.96|26.6|26.97|26.61|26.99|26.63|26.93|26.57|35
1605387000000|2020-11-14 20:50:00|26.98|26.62|27.03|26.67|27.04|26.68|26.98|26.62|32
1605387300000|2020-11-14 20:55:00|27.04|26.68|27.02|26.66|27.05|26.69|27.01|26.65|51
1605387600000|2020-11-14 21:00:00|27.01|26.65|26.99|26.63|27.03|26.67|26.99|26.63|73
1605387900000|2020-11-14 21:05:00|27|26.64|26.98|26.62|27.02|26.66|26.98|26.62|36
1605388200000|2020-11-14 21:10:00|26.99|26.63|26.99|26.63|27|26.64|26.98|26.62|37
1605388500000|2020-11-14 21:15:00|27|26.64|26.94|26.58|27|26.64|26.94|26.58|29
1605388800000|2020-11-14 21:20:00|26.93|26.57|26.92|26.56|26.95|26.59|26.92|26.56|40
1605389100000|2020-11-14 21:25:00|26.94|26.58|26.9|26.54|26.94|26.58|26.9|26.54|33
1605389400000|2020-11-14 21:30:00|26.91|26.55|26.95|26.59|26.97|26.61|26.91|26.55|27
1605389700000|2020-11-14 21:35:00|26.96|26.6|26.92|26.56|26.98|26.62|26.91|26.55|43
1605390000000|2020-11-14 21:40:00|26.91|26.55|26.89|26.53|26.93|26.57|26.89|26.53|31
1605390300000|2020-11-14 21:45:00|26.9|26.54|26.87|26.51|26.92|26.56|26.86|26.5|31
1605390600000|2020-11-14 21:50:00|26.86|26.5|26.84|26.48|26.87|26.51|26.84|26.48|16
1605390900000|2020-11-14 21:55:00|26.86|26.5|26.93|26.57|26.93|26.57|26.84|26.48|32
1605391200000|2020-11-14 22:00:00|26.94|26.58|27.02|26.66|27.03|26.67|26.94|26.58|29
1605391500000|2020-11-14 22:05:00|27.01|26.65|27.05|26.69|27.05|26.69|27.01|26.65|23
1605391800000|2020-11-14 22:10:00|27.06|26.7|27.02|26.66|27.07|26.71|27.02|26.66|35
1605392100000|2020-11-14 22:15:00|27.03|26.67|27.07|26.71|27.07|26.71|27.02|26.66|33
1605392400000|2020-11-14 22:20:00|27.06|26.7|27.11|26.75|27.11|26.75|27.06|26.7|32
1605392700000|2020-11-14 22:25:00|27.12|26.76|27.11|26.75|27.13|26.77|27.11|26.75|26
1605393000000|2020-11-14 22:30:00|27.12|26.76|27.03|26.67|27.12|26.76|27.01|26.65|69
1605393300000|2020-11-14 22:35:00|27.02|26.66|26.98|26.62|27.03|26.67|26.96|26.6|61
1605393600000|2020-11-14 22:40:00|26.99|26.63|27|26.64|27|26.64|26.98|26.62|40
1605393900000|2020-11-14 22:45:00|26.99|26.63|27.03|26.67|27.03|26.67|26.99|26.63|53
1605394200000|2020-11-14 22:50:00|27.04|26.68|27.06|26.7|27.08|26.72|27.04|26.68|27
1605394500000|2020-11-14 22:55:00|27.05|26.69|27.09|26.73|27.09|26.73|27.05|26.69|15
1605394800000|2020-11-14 23:00:00|27.1|26.74|27.07|26.71|27.12|26.76|27.07|26.71|23
1605395100000|2020-11-14 23:05:00|27.08|26.72|27.06|26.7|27.08|26.72|27.05|26.69|84
1605395400000|2020-11-14 23:10:00|27.07|26.71|27.08|26.72|27.1|26.74|27.05|26.69|30
1605395700000|2020-11-14 23:15:00|27.09|26.73|27.03|26.67|27.09|26.73|27.02|26.66|63
1605396000000|2020-11-14 23:20:00|27.02|26.66|27.04|26.68|27.06|26.7|27.02|26.66|31
1605396300000|2020-11-14 23:25:00|27.05|26.69|27.04|26.68|27.05|26.69|27.03|26.67|44
1605396600000|2020-11-14 23:30:00|27.05|26.69|27.02|26.66|27.06|26.7|26.99|26.63|82
1605396900000|2020-11-14 23:35:00|27.01|26.65|27.03|26.67|27.04|26.68|26.99|26.63|56
1605397200000|2020-11-14 23:40:00|27.04|26.68|27.06|26.7|27.06|26.7|27.03|26.67|45
1605397500000|2020-11-14 23:45:00|27.07|26.71|27.04|26.68|27.08|26.72|27.03|26.67|44
1605397800000|2020-11-14 23:50:00|27.05|26.69|27.04|26.68|27.06|26.7|27.02|26.66|60
1605398100000|2020-11-14 23:55:00|27.05|26.69|27.02|26.66|27.05|26.69|26.99|26.63|30
1605398400000|2020-11-15 00:00:00|27.03|26.67|27.11|26.75|27.16|26.8|27.02|26.66|76
1605398700000|2020-11-15 00:05:00|27.12|26.76|27.26|26.9|27.27|26.91|27.11|26.75|61
1605399000000|2020-11-15 00:10:00|27.25|26.89|27.33|26.97|27.38|27.02|27.24|26.88|97
1605399300000|2020-11-15 00:15:00|27.34|26.98|27.49|27.13|27.49|27.13|27.33|26.97|96
1605399600000|2020-11-15 00:20:00|27.48|27.12|27.42|27.06|27.49|27.13|27.4|27.04|78
1605399900000|2020-11-15 00:25:00|27.43|27.07|27.58|27.22|27.58|27.22|27.42|27.06|98
1605400200000|2020-11-15 00:30:00|27.59|27.23|27.57|27.21|27.61|27.25|27.47|27.11|83
1605400500000|2020-11-15 00:35:00|27.56|27.2|27.57|27.21|27.63|27.27|27.5|27.14|98
1605400800000|2020-11-15 00:40:00|27.58|27.22|27.53|27.17|27.6|27.24|27.53|27.17|56
1605401100000|2020-11-15 00:45:00|27.52|27.16|27.6|27.24|27.6|27.24|27.52|27.16|53
1605401400000|2020-11-15 00:50:00|27.61|27.25|27.55|27.19|27.62|27.26|27.51|27.15|61
1605401700000|2020-11-15 00:55:00|27.56|27.2|27.59|27.23|27.63|27.27|27.55|27.19|28
1605402000000|2020-11-15 01:00:00|27.6|27.24|27.72|27.36|27.72|27.36|27.59|27.23|35
1605402300000|2020-11-15 01:05:00|27.71|27.35|27.46|27.1|27.73|27.37|27.41|27.05|92
1605402600000|2020-11-15 01:10:00|27.45|27.09|27.46|27.1|27.52|27.16|27.4|27.04|90
1605402900000|2020-11-15 01:15:00|27.45|27.09|27.53|27.17|27.54|27.18|27.44|27.08|66
1605403200000|2020-11-15 01:20:00|27.52|27.16|27.51|27.15|27.54|27.18|27.5|27.14|74
1605403500000|2020-11-15 01:25:00|27.5|27.14|27.51|27.15|27.52|27.16|27.43|27.07|46
1605403800000|2020-11-15 01:30:00|27.5|27.14|27.6|27.24|27.6|27.24|27.5|27.14|91
1605404100000|2020-11-15 01:35:00|27.59|27.23|27.59|27.23|27.62|27.26|27.59|27.23|63
1605404400000|2020-11-15 01:40:00|27.6|27.24|27.65|27.29|27.65|27.29|27.59|27.23|52
1605404700000|2020-11-15 01:45:00|27.64|27.28|27.74|27.38|27.74|27.38|27.64|27.28|71
1605405000000|2020-11-15 01:50:00|27.75|27.39|27.84|27.48|27.86|27.5|27.73|27.37|85
1605405300000|2020-11-15 01:55:00|27.85|27.49|27.83|27.47|27.87|27.51|27.79|27.43|72
1605405600000|2020-11-15 02:00:00|27.84|27.48|27.76|27.4|27.86|27.5|27.71|27.35|71
1605405900000|2020-11-15 02:05:00|27.77|27.41|27.77|27.41|27.8|27.44|27.68|27.32|72
1605406200000|2020-11-15 02:10:00|27.76|27.4|27.66|27.3|27.76|27.4|27.65|27.29|47
1605406500000|2020-11-15 02:15:00|27.67|27.31|27.7|27.34|27.7|27.34|27.66|27.3|47
1605406800000|2020-11-15 02:20:00|27.71|27.35|27.7|27.34|27.73|27.37|27.67|27.31|40
1605407100000|2020-11-15 02:25:00|27.71|27.35|27.66|27.3|27.72|27.36|27.66|27.3|30
1605407400000|2020-11-15 02:30:00|27.67|27.31|27.54|27.18|27.67|27.31|27.47|27.11|107
1605407700000|2020-11-15 02:35:00|27.53|27.17|27.49|27.13|27.56|27.2|27.47|27.11|96
1605408000000|2020-11-15 02:40:00|27.5|27.14|27.48|27.12|27.53|27.17|27.43|27.07|81
1605408300000|2020-11-15 02:45:00|27.49|27.13|27.49|27.13|27.55|27.19|27.48|27.12|44
1605408600000|2020-11-15 02:50:00|27.48|27.12|27.44|27.08|27.52|27.16|27.38|27.02|97
1605408900000|2020-11-15 02:55:00|27.43|27.07|27.47|27.11|27.47|27.11|27.41|27.05|65
1605409200000|2020-11-15 03:00:00|27.46|27.1|27.4|27.04|27.5|27.14|27.37|27.01|55
1605409500000|2020-11-15 03:05:00|27.39|27.03|27.39|27.03|27.48|27.12|27.38|27.02|60
1605409800000|2020-11-15 03:10:00|27.38|27.02|27.31|26.95|27.47|27.11|27.28|26.92|76
1605410100000|2020-11-15 03:15:00|27.3|26.94|27.27|26.91|27.33|26.97|27.27|26.91|84
1605410400000|2020-11-15 03:20:00|27.26|26.9|27.34|26.98|27.35|26.99|27.25|26.89|65
1605410700000|2020-11-15 03:25:00|27.33|26.97|27.44|27.08|27.51|27.15|27.33|26.97|80
1605411000000|2020-11-15 03:30:00|27.43|27.07|27.41|27.05|27.46|27.1|27.4|27.04|43
1605411300000|2020-11-15 03:35:00|27.42|27.06|27.41|27.05|27.43|27.07|27.38|27.02|38
1605411600000|2020-11-15 03:40:00|27.42|27.06|27.44|27.08|27.47|27.11|27.42|27.06|31
1605411900000|2020-11-15 03:45:00|27.45|27.09|27.45|27.09|27.49|27.13|27.42|27.06|37
1605412200000|2020-11-15 03:50:00|27.46|27.1|27.44|27.08|27.46|27.1|27.42|27.06|19
1605412500000|2020-11-15 03:55:00|27.43|27.07|27.46|27.1|27.47|27.11|27.42|27.06|28
1605412800000|2020-11-15 04:00:00|27.47|27.11|27.39|27.03|27.48|27.12|27.35|26.99|78
1605413100000|2020-11-15 04:05:00|27.4|27.04|27.4|27.04|27.42|27.06|27.37|27.01|63
1605413400000|2020-11-15 04:10:00|27.41|27.05|27.39|27.03|27.44|27.08|27.37|27.01|63
1605413700000|2020-11-15 04:15:00|27.4|27.04|27.42|27.06|27.43|27.07|27.39|27.03|75
1605414000000|2020-11-15 04:20:00|27.41|27.05|27.41|27.05|27.43|27.07|27.39|27.03|35
1605414300000|2020-11-15 04:25:00|27.4|27.04|27.43|27.07|27.43|27.07|27.4|27.04|32
1605414600000|2020-11-15 04:30:00|27.42|27.06|27.25|26.89|27.43|27.07|27.25|26.89|59
1605414900000|2020-11-15 04:35:00|27.24|26.88|27.23|26.87|27.26|26.9|27.22|26.86|53
1605415200000|2020-11-15 04:40:00|27.22|26.86|27.23|26.87|27.25|26.89|27.22|26.86|18
1605415500000|2020-11-15 04:45:00|27.22|26.86|27.23|26.87|27.24|26.88|27.22|26.86|26
1605415800000|2020-11-15 04:50:00|27.24|26.88|27.34|26.98|27.38|27.02|27.24|26.88|45
1605416100000|2020-11-15 04:55:00|27.35|26.99|27.28|26.92|27.36|27|27.28|26.92|28
1605416400000|2020-11-15 05:00:00|27.27|26.91|27.35|26.99|27.38|27.02|27.27|26.91|55
1605416700000|2020-11-15 05:05:00|27.36|27|27.36|27|27.37|27.01|27.35|26.99|7
1605417000000|2020-11-15 05:10:00|27.37|27.01|27.38|27.02|27.39|27.03|27.36|27|12
1605417300000|2020-11-15 05:15:00|27.39|27.03|27.45|27.09|27.47|27.11|27.37|27.01|47
1605417600000|2020-11-15 05:20:00|27.46|27.1|27.5|27.14|27.5|27.14|27.45|27.09|29
1605417900000|2020-11-15 05:25:00|27.51|27.15|27.46|27.1|27.51|27.15|27.46|27.1|44
1605418200000|2020-11-15 05:30:00|27.47|27.11|27.48|27.12|27.5|27.14|27.46|27.1|66
1605418500000|2020-11-15 05:35:00|27.49|27.13|27.48|27.12|27.49|27.13|27.47|27.11|50
1605418800000|2020-11-15 05:40:00|27.49|27.13|27.47|27.11|27.49|27.13|27.46|27.1|27
1605419100000|2020-11-15 05:45:00|27.46|27.1|27.48|27.12|27.5|27.14|27.46|27.1|32
1605419400000|2020-11-15 05:50:00|27.49|27.13|27.55|27.19|27.55|27.19|27.49|27.13|26
1605419700000|2020-11-15 05:55:00|27.54|27.18|27.57|27.21|27.58|27.22|27.52|27.16|52
1605420000000|2020-11-15 06:00:00|27.58|27.22|27.56|27.2|27.58|27.22|27.54|27.18|39
1605420300000|2020-11-15 06:05:00|27.57|27.21|27.58|27.22|27.59|27.23|27.56|27.2|18
1605420600000|2020-11-15 06:10:00|27.59|27.23|27.49|27.13|27.6|27.24|27.49|27.13|24
1605420900000|2020-11-15 06:15:00|27.5|27.14|27.48|27.12|27.5|27.14|27.43|27.07|55
1605421200000|2020-11-15 06:20:00|27.49|27.13|27.46|27.1|27.49|27.13|27.45|27.09|22
1605421500000|2020-11-15 06:25:00|27.47|27.11|27.53|27.17|27.53|27.17|27.47|27.11|19
1605421800000|2020-11-15 06:30:00|27.54|27.18|27.57|27.21|27.57|27.21|27.53|27.17|30
1605422100000|2020-11-15 06:35:00|27.58|27.22|27.57|27.21|27.62|27.26|27.57|27.21|36
1605422400000|2020-11-15 06:40:00|27.56|27.2|27.6|27.24|27.61|27.25|27.56|27.2|29
1605422700000|2020-11-15 06:45:00|27.61|27.25|27.64|27.28|27.67|27.31|27.6|27.24|38
1605423000000|2020-11-15 06:50:00|27.63|27.27|27.7|27.34|27.72|27.36|27.62|27.26|46
1605423300000|2020-11-15 06:55:00|27.71|27.35|27.64|27.28|27.72|27.36|27.62|27.26|41
1605423600000|2020-11-15 07:00:00|27.65|27.29|27.65|27.29|27.67|27.31|27.63|27.27|23
1605423900000|2020-11-15 07:05:00|27.66|27.3|27.68|27.32|27.69|27.33|27.65|27.29|25
1605424200000|2020-11-15 07:10:00|27.69|27.33|27.64|27.28|27.69|27.33|27.64|27.28|30
1605424500000|2020-11-15 07:15:00|27.63|27.27|27.55|27.19|27.63|27.27|27.55|27.19|41
1605424800000|2020-11-15 07:20:00|27.56|27.2|27.6|27.24|27.61|27.25|27.55|27.19|33
1605425100000|2020-11-15 07:25:00|27.61|27.25|27.58|27.22|27.61|27.25|27.57|27.21|30
1605425400000|2020-11-15 07:30:00|27.57|27.21|27.55|27.19|27.58|27.22|27.55|27.19|41
1605425700000|2020-11-15 07:35:00|27.56|27.2|27.56|27.2|27.58|27.22|27.55|27.19|23
1605426000000|2020-11-15 07:40:00|27.55|27.19|27.57|27.21|27.58|27.22|27.55|27.19|34
1605426300000|2020-11-15 07:45:00|27.58|27.22|27.59|27.23|27.59|27.23|27.57|27.21|12
1605426600000|2020-11-15 07:50:00|27.6|27.24|27.67|27.31|27.67|27.31|27.6|27.24|16
1605426900000|2020-11-15 07:55:00|27.68|27.32|27.77|27.41|27.77|27.41|27.66|27.3|37
1605427200000|2020-11-15 08:00:00|27.76|27.4|27.69|27.33|27.79|27.43|27.69|27.33|48
1605427500000|2020-11-15 08:05:00|27.68|27.32|27.7|27.34|27.7|27.34|27.66|27.3|41
1605427800000|2020-11-15 08:10:00|27.71|27.35|27.71|27.35|27.73|27.37|27.7|27.34|44
1605428100000|2020-11-15 08:15:00|27.7|27.34|27.62|27.26|27.7|27.34|27.62|27.26|75
1605428400000|2020-11-15 08:20:00|27.63|27.27|27.65|27.29|27.66|27.3|27.54|27.18|73
1605428700000|2020-11-15 08:25:00|27.66|27.3|27.66|27.3|27.68|27.32|27.64|27.28|33
1605429000000|2020-11-15 08:30:00|27.67|27.31|27.62|27.26|27.67|27.31|27.62|27.26|38
1605429300000|2020-11-15 08:35:00|27.61|27.25|27.58|27.22|27.61|27.25|27.57|27.21|46
1605429600000|2020-11-15 08:40:00|27.59|27.23|27.56|27.2|27.6|27.24|27.56|27.2|56
1605429900000|2020-11-15 08:45:00|27.57|27.21|27.58|27.22|27.59|27.23|27.57|27.21|42
1605430200000|2020-11-15 08:50:00|27.59|27.23|27.59|27.23|27.6|27.24|27.58|27.22|75
1605430500000|2020-11-15 08:55:00|27.6|27.24|27.58|27.22|27.6|27.24|27.58|27.22|31
1605430800000|2020-11-15 09:00:00|27.59|27.23|27.6|27.24|27.61|27.25|27.58|27.22|24
1605431100000|2020-11-15 09:05:00|27.61|27.25|27.61|27.25|27.61|27.25|27.59|27.23|45
1605431400000|2020-11-15 09:10:00|27.6|27.24|27.64|27.28|27.64|27.28|27.6|27.24|21
1605431700000|2020-11-15 09:15:00|27.63|27.27|27.65|27.29|27.65|27.29|27.63|27.27|45
1605432000000|2020-11-15 09:20:00|27.64|27.28|27.65|27.29|27.67|27.31|27.64|27.28|32
1605432300000|2020-11-15 09:25:00|27.64|27.28|27.59|27.23|27.65|27.29|27.58|27.22|28
1605432600000|2020-11-15 09:30:00|27.58|27.22|27.52|27.16|27.58|27.22|27.52|27.16|21
1605432900000|2020-11-15 09:35:00|27.53|27.17|27.5|27.14|27.53|27.17|27.5|27.14|12
1605433200000|2020-11-15 09:40:00|27.51|27.15|27.49|27.13|27.51|27.15|27.48|27.12|17
1605433500000|2020-11-15 09:45:00|27.5|27.14|27.52|27.16|27.52|27.16|27.5|27.14|31
1605433800000|2020-11-15 09:50:00|27.51|27.15|27.53|27.17|27.53|27.17|27.5|27.14|13
1605434400000|2020-11-15 10:00:00|27.54|27.18|27.56|27.2|27.56|27.2|27.53|27.17|21
1605434700000|2020-11-15 10:05:00|27.57|27.21|27.5|27.14|27.57|27.21|27.49|27.13|24
1605435000000|2020-11-15 10:10:00|27.49|27.13|27.41|27.05|27.5|27.14|27.4|27.04|55
1605435300000|2020-11-15 10:15:00|27.4|27.04|27.31|26.95|27.41|27.05|27.3|26.94|42
1605435600000|2020-11-15 10:20:00|27.32|26.96|27.32|26.96|27.4|27.04|27.28|26.92|92
1605435900000|2020-11-15 10:25:00|27.33|26.97|27.32|26.96|27.35|26.99|27.28|26.92|84
1605436200000|2020-11-15 10:30:00|27.33|26.97|27.33|26.97|27.34|26.98|27.29|26.93|59
1605436500000|2020-11-15 10:35:00|27.32|26.96|27.34|26.98|27.36|27|27.31|26.95|37
1605436800000|2020-11-15 10:40:00|27.33|26.97|27.38|27.02|27.39|27.03|27.33|26.97|66
1605437100000|2020-11-15 10:45:00|27.37|27.01|27.37|27.01|27.38|27.02|27.37|27.01|23
1605437400000|2020-11-15 10:50:00|27.38|27.02|27.33|26.97|27.38|27.02|27.33|26.97|22
1605437700000|2020-11-15 10:55:00|27.34|26.98|27.33|26.97|27.35|26.99|27.32|26.96|22
1605438000000|2020-11-15 11:00:00|27.32|26.96|27.33|26.97|27.34|26.98|27.29|26.93|58
1605438300000|2020-11-15 11:05:00|27.32|26.96|27.36|27|27.36|27|27.32|26.96|35
1605438600000|2020-11-15 11:10:00|27.37|27.01|27.36|27|27.37|27.01|27.34|26.98|20
1605438900000|2020-11-15 11:15:00|27.35|26.99|27.3|26.94|27.36|27|27.3|26.94|28
1605439200000|2020-11-15 11:20:00|27.31|26.95|27.36|27|27.36|27|27.28|26.92|52
1605439500000|2020-11-15 11:25:00|27.35|26.99|27.53|27.17|27.59|27.23|27.34|26.98|87
1605439800000|2020-11-15 11:30:00|27.54|27.18|27.5|27.14|27.57|27.21|27.5|27.14|55
1605440100000|2020-11-15 11:35:00|27.51|27.15|27.49|27.13|27.51|27.15|27.48|27.12|45
1605440400000|2020-11-15 11:40:00|27.48|27.12|27.44|27.08|27.49|27.13|27.4|27.04|49
1605440700000|2020-11-15 11:45:00|27.45|27.09|27.42|27.06|27.53|27.17|27.4|27.04|69
1605441000000|2020-11-15 11:50:00|27.41|27.05|27.29|26.93|27.42|27.06|27.26|26.9|118
1605441300000|2020-11-15 11:55:00|27.28|26.92|27.21|26.85|27.29|26.93|27.2|26.84|74
1605441600000|2020-11-15 12:00:00|27.2|26.84|27.19|26.83|27.26|26.9|27.03|26.67|178
1605441900000|2020-11-15 12:05:00|27.2|26.84|27.24|26.88|27.26|26.9|27.14|26.78|89
1605442200000|2020-11-15 12:10:00|27.23|26.87|27.25|26.89|27.25|26.89|27.18|26.82|67
1605442500000|2020-11-15 12:15:00|27.26|26.9|27.37|27.01|27.38|27.02|27.26|26.9|82
1605442800000|2020-11-15 12:20:00|27.36|27|27.38|27.02|27.39|27.03|27.34|26.98|75
1605443100000|2020-11-15 12:25:00|27.39|27.03|27.35|26.99|27.4|27.04|27.34|26.98|59
1605443400000|2020-11-15 12:30:00|27.36|27|27.41|27.05|27.42|27.06|27.36|27|24
1605443700000|2020-11-15 12:35:00|27.4|27.04|27.41|27.05|27.41|27.05|27.38|27.02|70
1605444000000|2020-11-15 12:40:00|27.4|27.04|27.32|26.96|27.42|27.06|27.32|26.96|33
1605444300000|2020-11-15 12:45:00|27.31|26.95|27.33|26.97|27.37|27.01|27.31|26.95|47
1605444600000|2020-11-15 12:50:00|27.32|26.96|27.28|26.92|27.34|26.98|27.28|26.92|39
1605444900000|2020-11-15 12:55:00|27.27|26.91|27.28|26.92|27.29|26.93|27.25|26.89|34
1605445200000|2020-11-15 13:00:00|27.27|26.91|27.24|26.88|27.28|26.92|27.22|26.86|42
1605445500000|2020-11-15 13:05:00|27.23|26.87|27.19|26.83|27.23|26.87|27.18|26.82|45
1605445800000|2020-11-15 13:10:00|27.2|26.84|27.2|26.84|27.22|26.86|27.18|26.82|49
1605446100000|2020-11-15 13:15:00|27.21|26.85|27.35|26.99|27.35|26.99|27.21|26.85|80
1605446400000|2020-11-15 13:20:00|27.34|26.98|27.39|27.03|27.4|27.04|27.32|26.96|56
1605446700000|2020-11-15 13:25:00|27.4|27.04|27.36|27|27.4|27.04|27.34|26.98|45
1605447000000|2020-11-15 13:30:00|27.37|27.01|27.36|27|27.38|27.02|27.32|26.96|58
1605447300000|2020-11-15 13:35:00|27.37|27.01|27.47|27.11|27.49|27.13|27.37|27.01|34
1605447600000|2020-11-15 13:40:00|27.48|27.12|27.47|27.11|27.5|27.14|27.46|27.1|36
1605447900000|2020-11-15 13:45:00|27.46|27.1|27.45|27.09|27.48|27.12|27.45|27.09|24
1605448200000|2020-11-15 13:50:00|27.46|27.1|27.52|27.16|27.55|27.19|27.46|27.1|41
1605448500000|2020-11-15 13:55:00|27.53|27.17|27.54|27.18|27.55|27.19|27.5|27.14|40
1605448800000|2020-11-15 14:00:00|27.53|27.17|27.41|27.05|27.54|27.18|27.41|27.05|59
1605449100000|2020-11-15 14:05:00|27.4|27.04|27.47|27.11|27.47|27.11|27.4|27.04|20
1605449400000|2020-11-15 14:10:00|27.48|27.12|27.5|27.14|27.5|27.14|27.45|27.09|29
1605449700000|2020-11-15 14:15:00|27.49|27.13|27.47|27.11|27.5|27.14|27.46|27.1|17
1605450000000|2020-11-15 14:20:00|27.48|27.12|27.51|27.15|27.59|27.23|27.47|27.11|72
1605450300000|2020-11-15 14:25:00|27.52|27.16|27.5|27.14|27.57|27.21|27.5|27.14|53
1605450600000|2020-11-15 14:30:00|27.51|27.15|27.44|27.08|27.52|27.16|27.44|27.08|32
1605450900000|2020-11-15 14:35:00|27.43|27.07|27.44|27.08|27.45|27.09|27.43|27.07|56
1605451200000|2020-11-15 14:40:00|27.45|27.09|27.48|27.12|27.48|27.12|27.41|27.05|30
1605451500000|2020-11-15 14:45:00|27.49|27.13|27.42|27.06|27.5|27.14|27.42|27.06|38
1605451800000|2020-11-15 14:50:00|27.41|27.05|27.43|27.07|27.46|27.1|27.41|27.05|51
1605452100000|2020-11-15 14:55:00|27.44|27.08|27.44|27.08|27.45|27.09|27.43|27.07|33
1605452400000|2020-11-15 15:00:00|27.43|27.07|27.43|27.07|27.47|27.11|27.43|27.07|24
1605452700000|2020-11-15 15:05:00|27.44|27.08|27.45|27.09|27.45|27.09|27.42|27.06|14
1605453000000|2020-11-15 15:10:00|27.46|27.1|27.48|27.12|27.48|27.12|27.44|27.08|45
1605453300000|2020-11-15 15:15:00|27.49|27.13|27.5|27.14|27.51|27.15|27.47|27.11|34
1605453600000|2020-11-15 15:20:00|27.49|27.13|27.46|27.1|27.5|27.14|27.45|27.09|10
1605453900000|2020-11-15 15:25:00|27.47|27.11|27.4|27.04|27.47|27.11|27.4|27.04|20
1605454200000|2020-11-15 15:30:00|27.39|27.03|27.39|27.03|27.4|27.04|27.38|27.02|9
1605454500000|2020-11-15 15:35:00|27.38|27.02|27.34|26.98|27.39|27.03|27.32|26.96|39
1605454800000|2020-11-15 15:40:00|27.33|26.97|27.36|27|27.37|27.01|27.32|26.96|54
1605455100000|2020-11-15 15:45:00|27.37|27.01|27.39|27.03|27.39|27.03|27.36|27|27
1605455400000|2020-11-15 15:50:00|27.38|27.02|27.38|27.02|27.39|27.03|27.37|27.01|19
1605455700000|2020-11-15 15:55:00|27.39|27.03|27.44|27.08|27.44|27.08|27.38|27.02|44
1605456000000|2020-11-15 16:00:00|27.45|27.09|27.54|27.18|27.55|27.19|27.45|27.09|44
1605456300000|2020-11-15 16:05:00|27.55|27.19|27.44|27.08|27.56|27.2|27.44|27.08|74
1605456600000|2020-11-15 16:10:00|27.43|27.07|27.37|27.01|27.44|27.08|27.35|26.99|37
1605456900000|2020-11-15 16:15:00|27.36|27|27.41|27.05|27.42|27.06|27.35|26.99|24
1605457200000|2020-11-15 16:20:00|27.4|27.04|27.34|26.98|27.41|27.05|27.34|26.98|26
1605457500000|2020-11-15 16:25:00|27.33|26.97|27.27|26.91|27.37|27.01|27.26|26.9|51
1605457800000|2020-11-15 16:30:00|27.26|26.9|27.37|27.01|27.38|27.02|27.24|26.88|56
1605458100000|2020-11-15 16:35:00|27.36|27|27.35|26.99|27.39|27.03|27.34|26.98|32
1605458400000|2020-11-15 16:40:00|27.34|26.98|27.32|26.96|27.34|26.98|27.32|26.96|29
1605458700000|2020-11-15 16:45:00|27.33|26.97|27.33|26.97|27.33|26.97|27.31|26.95|17
1605459000000|2020-11-15 16:50:00|27.32|26.96|27.3|26.94|27.32|26.96|27.26|26.9|35
1605459300000|2020-11-15 16:55:00|27.29|26.93|27.3|26.94|27.33|26.97|27.29|26.93|36
1605459600000|2020-11-15 17:00:00|27.29|26.93|27.32|26.96|27.32|26.96|27.26|26.9|28
1605459900000|2020-11-15 17:05:00|27.31|26.95|27.28|26.92|27.32|26.96|27.24|26.88|32
1605460200000|2020-11-15 17:10:00|27.27|26.91|27.29|26.93|27.3|26.94|27.26|26.9|21
1605460500000|2020-11-15 17:15:00|27.3|26.94|27.29|26.93|27.3|26.94|27.28|26.92|18
1605460800000|2020-11-15 17:20:00|27.28|26.92|27.26|26.9|27.29|26.93|27.26|26.9|17
1605461100000|2020-11-15 17:25:00|27.25|26.89|27.27|26.91|27.28|26.92|27.25|26.89|28
1605461400000|2020-11-15 17:30:00|27.26|26.9|27.19|26.83|27.27|26.91|27.19|26.83|16
1605461700000|2020-11-15 17:35:00|27.18|26.82|27.07|26.71|27.19|26.83|27.04|26.68|103
1605462000000|2020-11-15 17:40:00|27.08|26.72|27.07|26.71|27.18|26.82|27.06|26.7|95
1605462300000|2020-11-15 17:45:00|27.06|26.7|26.97|26.61|27.08|26.72|26.94|26.58|136
1605462600000|2020-11-15 17:50:00|26.98|26.62|27|26.64|27|26.64|26.92|26.56|97
1605462900000|2020-11-15 17:55:00|27.01|26.65|26.95|26.59|27.01|26.65|26.93|26.57|81
1605463200000|2020-11-15 18:00:00|26.94|26.58|26.93|26.57|27.01|26.65|26.89|26.53|65
1605463500000|2020-11-15 18:05:00|26.92|26.56|26.84|26.48|26.94|26.58|26.83|26.47|95
1605463800000|2020-11-15 18:10:00|26.83|26.47|26.85|26.49|26.92|26.56|26.8|26.44|77
1605464100000|2020-11-15 18:15:00|26.86|26.5|26.97|26.61|26.97|26.61|26.84|26.48|76
1605464400000|2020-11-15 18:20:00|26.98|26.62|26.97|26.61|27|26.64|26.93|26.57|46
1605464700000|2020-11-15 18:25:00|26.98|26.62|27.01|26.65|27.02|26.66|26.97|26.61|32
1605465000000|2020-11-15 18:30:00|27|26.64|27.01|26.65|27.02|26.66|27|26.64|32
1605465300000|2020-11-15 18:35:00|27|26.64|26.97|26.61|27.01|26.65|26.96|26.6|32
1605465600000|2020-11-15 18:40:00|26.96|26.6|26.99|26.63|26.99|26.63|26.96|26.6|26
1605465900000|2020-11-15 18:45:00|26.98|26.62|26.98|26.62|26.99|26.63|26.97|26.61|31
1605466200000|2020-11-15 18:50:00|26.99|26.63|26.99|26.63|27|26.64|26.98|26.62|57
1605466500000|2020-11-15 18:55:00|26.98|26.62|26.98|26.62|26.99|26.63|26.97|26.61|25
1605466800000|2020-11-15 19:00:00|26.97|26.61|26.95|26.59|26.97|26.61|26.92|26.56|29
1605467100000|2020-11-15 19:05:00|26.94|26.58|26.91|26.55|26.95|26.59|26.9|26.54|26
1605467400000|2020-11-15 19:10:00|26.92|26.56|26.97|26.61|26.97|26.61|26.91|26.55|20
1605467700000|2020-11-15 19:15:00|26.96|26.6|27.05|26.69|27.08|26.72|26.96|26.6|38
1605468000000|2020-11-15 19:20:00|27.06|26.7|27.02|26.66|27.07|26.71|27.02|26.66|35
1605468300000|2020-11-15 19:25:00|27.01|26.65|27.03|26.67|27.03|26.67|27.01|26.65|31
1605468600000|2020-11-15 19:30:00|27.02|26.66|27.01|26.65|27.03|26.67|27.01|26.65|32
1605468900000|2020-11-15 19:35:00|27.02|26.66|27.03|26.67|27.03|26.67|27.01|26.65|22
1605469200000|2020-11-15 19:40:00|27.02|26.66|27.04|26.68|27.05|26.69|27.02|26.66|11
1605469500000|2020-11-15 19:45:00|27.03|26.67|26.99|26.63|27.03|26.67|26.99|26.63|29
1605469800000|2020-11-15 19:50:00|26.98|26.62|26.98|26.62|26.99|26.63|26.96|26.6|25
1605470100000|2020-11-15 19:55:00|26.97|26.61|26.97|26.61|26.98|26.62|26.94|26.58|43
1605470400000|2020-11-15 20:00:00|26.96|26.6|26.94|26.58|26.96|26.6|26.91|26.55|37
1605470700000|2020-11-15 20:05:00|26.93|26.57|26.97|26.61|27.01|26.65|26.93|26.57|27
1605471000000|2020-11-15 20:10:00|26.96|26.6|26.96|26.6|26.98|26.62|26.95|26.59|53
1605471300000|2020-11-15 20:15:00|26.97|26.61|26.9|26.54|26.97|26.61|26.9|26.54|58
1605471600000|2020-11-15 20:20:00|26.91|26.55|26.9|26.54|26.91|26.55|26.86|26.5|38
1605471900000|2020-11-15 20:25:00|26.89|26.53|26.86|26.5|26.89|26.53|26.85|26.49|28
1605472200000|2020-11-15 20:30:00|26.85|26.49|26.83|26.47|26.86|26.5|26.81|26.45|35
1605472500000|2020-11-15 20:35:00|26.84|26.48|26.89|26.53|26.89|26.53|26.83|26.47|22
1605472800000|2020-11-15 20:40:00|26.88|26.52|26.91|26.55|26.91|26.55|26.88|26.52|28
1605473100000|2020-11-15 20:45:00|26.92|26.56|26.94|26.58|26.95|26.59|26.92|26.56|29
1605473400000|2020-11-15 20:50:00|26.95|26.59|26.92|26.56|26.95|26.59|26.91|26.55|36
1605473700000|2020-11-15 20:55:00|26.93|26.57|26.92|26.56|26.94|26.58|26.92|26.56|30
1605474000000|2020-11-15 21:00:00|26.91|26.55|26.91|26.55|26.92|26.56|26.87|26.51|32
1605474300000|2020-11-15 21:05:00|26.92|26.56|26.96|26.6|26.96|26.6|26.92|26.56|23
1605474600000|2020-11-15 21:10:00|26.95|26.59|26.95|26.59|26.96|26.6|26.93|26.57|39
1605474900000|2020-11-15 21:15:00|26.96|26.6|26.97|26.61|27.01|26.65|26.95|26.59|34
1605475200000|2020-11-15 21:20:00|26.96|26.6|26.94|26.58|26.97|26.61|26.93|26.57|35
1605475500000|2020-11-15 21:25:00|26.93|26.57|26.92|26.56|26.96|26.6|26.89|26.53|48
1605475800000|2020-11-15 21:30:00|26.91|26.55|26.91|26.55|26.93|26.57|26.9|26.54|21
1605476100000|2020-11-15 21:35:00|26.92|26.56|26.95|26.59|26.95|26.59|26.92|26.56|16
1605476400000|2020-11-15 21:40:00|26.94|26.58|26.91|26.55|26.95|26.59|26.91|26.55|16
1605476700000|2020-11-15 21:45:00|26.92|26.56|26.94|26.58|26.94|26.58|26.92|26.56|11
1605477000000|2020-11-15 21:50:00|26.93|26.57|26.92|26.56|26.94|26.58|26.92|26.56|30
1605477300000|2020-11-15 21:55:00|26.91|26.55|26.92|26.56|26.94|26.58|26.91|26.55|34
1605477600000|2020-11-15 22:00:00|26.91|26.55|26.83|26.47|26.91|26.55|26.83|26.47|23
1605477900000|2020-11-15 22:05:00|26.82|26.46|26.78|26.42|26.87|26.51|26.77|26.41|49
1605478200000|2020-11-15 22:10:00|26.77|26.41|26.68|26.32|26.78|26.42|26.66|26.3|85
1605478500000|2020-11-15 22:15:00|26.69|26.33|26.69|26.33|26.7|26.34|26.68|26.32|25
1605478800000|2020-11-15 22:20:00|26.68|26.32|26.65|26.29|26.69|26.33|26.61|26.25|36
1605479100000|2020-11-15 22:25:00|26.66|26.3|26.72|26.36|26.73|26.37|26.66|26.3|29
1605479400000|2020-11-15 22:30:00|26.73|26.37|26.84|26.48|26.84|26.48|26.72|26.36|32
1605479700000|2020-11-15 22:35:00|26.83|26.47|26.88|26.52|26.88|26.52|26.83|26.47|56
1605480000000|2020-11-15 22:40:00|26.89|26.53|26.94|26.58|26.95|26.59|26.89|26.53|24
1605480300000|2020-11-15 22:45:00|26.95|26.59|26.97|26.61|26.97|26.61|26.94|26.58|37
1605480600000|2020-11-15 22:50:00|26.98|26.62|27.06|26.7|27.06|26.7|26.97|26.61|26
1605480900000|2020-11-15 22:55:00|27.05|26.69|27.05|26.69|27.07|26.71|27.01|26.65|68
1605481200000|2020-11-15 23:00:00|27.06|26.7|27.08|26.72|27.09|26.73|27.05|26.69|37
1605481500000|2020-11-15 23:05:00|27.09|26.73|27.15|26.79|27.17|26.81|27.09|26.73|67
1605481800000|2020-11-15 23:10:00|27.16|26.8|27.15|26.79|27.16|26.8|27.13|26.77|36
1605482100000|2020-11-15 23:15:00|27.16|26.8|27.15|26.79|27.18|26.82|27.12|26.76|37
1605482400000|2020-11-15 23:20:00|27.16|26.8|27.19|26.83|27.21|26.85|27.15|26.79|74
1605482700000|2020-11-15 23:25:00|27.2|26.84|27.15|26.79|27.21|26.85|27.13|26.77|73
1605483000000|2020-11-15 23:30:00|27.14|26.78|27.16|26.8|27.18|26.82|27.14|26.78|32
1605483300000|2020-11-15 23:35:00|27.17|26.81|27.16|26.8|27.17|26.81|27.13|26.77|18
1605483600000|2020-11-15 23:40:00|27.17|26.81|27.2|26.84|27.2|26.84|27.13|26.77|60
1605483900000|2020-11-15 23:45:00|27.19|26.83|27.17|26.81|27.19|26.83|27.14|26.78|43
1605484200000|2020-11-15 23:50:00|27.18|26.82|27.17|26.81|27.19|26.83|27.14|26.78|64
1605484500000|2020-11-15 23:55:00|27.16|26.8|27.15|26.79|27.18|26.82|27.14|26.78|50
1605484800000|2020-11-16 00:00:00|27.14|26.78|27.06|26.7|27.14|26.78|27.01|26.65|63
1605485100000|2020-11-16 00:05:00|27.07|26.71|27.05|26.69|27.07|26.71|27.04|26.68|49
1605485400000|2020-11-16 00:10:00|27.06|26.7|27.06|26.7|27.08|26.72|27.04|26.68|35
1605485700000|2020-11-16 00:15:00|27.07|26.71|27.03|26.67|27.07|26.71|27.03|26.67|27
1605486000000|2020-11-16 00:20:00|27.04|26.68|27.02|26.66|27.04|26.68|27.01|26.65|19
1605486300000|2020-11-16 00:25:00|27.03|26.67|27.06|26.7|27.08|26.72|27.03|26.67|38
1605486600000|2020-11-16 00:30:00|27.05|26.69|27.02|26.66|27.06|26.7|26.98|26.62|56
1605486900000|2020-11-16 00:35:00|27.01|26.65|27.11|26.75|27.11|26.75|27.01|26.65|69
1605487200000|2020-11-16 00:40:00|27.13|26.77|27.19|26.83|27.22|26.86|27.12|26.76|89
1605487500000|2020-11-16 00:45:00|27.18|26.82|27.16|26.8|27.19|26.83|27.15|26.79|83
1605487800000|2020-11-16 00:50:00|27.15|26.79|27.2|26.84|27.22|26.86|27.15|26.79|68
1605488100000|2020-11-16 00:55:00|27.19|26.83|27.24|26.88|27.28|26.92|27.18|26.82|70
1605488400000|2020-11-16 01:00:00|27.25|26.89|27.27|26.91|27.29|26.93|27.23|26.87|33
1605488700000|2020-11-16 01:05:00|27.28|26.92|27.27|26.91|27.32|26.96|27.26|26.9|62
1605489000000|2020-11-16 01:10:00|27.26|26.9|27.23|26.87|27.27|26.91|27.22|26.86|60
1605489300000|2020-11-16 01:15:00|27.22|26.86|27.24|26.88|27.24|26.88|27.19|26.83|53
1605489600000|2020-11-16 01:20:00|27.23|26.87|27.2|26.84|27.23|26.87|27.16|26.8|38
1605489900000|2020-11-16 01:25:00|27.19|26.83|27.16|26.8|27.2|26.84|27.15|26.79|38
1605490200000|2020-11-16 01:30:00|27.17|26.81|27.17|26.81|27.18|26.82|27.15|26.79|37
1605490500000|2020-11-16 01:35:00|27.18|26.82|27.23|26.87|27.24|26.88|27.18|26.82|30
1605490800000|2020-11-16 01:40:00|27.22|26.86|27.21|26.85|27.24|26.88|27.19|26.83|48
1605491100000|2020-11-16 01:45:00|27.2|26.84|27.16|26.8|27.2|26.84|27.15|26.79|35
1605491400000|2020-11-16 01:50:00|27.15|26.79|27.13|26.77|27.16|26.8|27.09|26.73|54
1605491700000|2020-11-16 01:55:00|27.14|26.78|27.13|26.77|27.15|26.79|27.12|26.76|14
1605492000000|2020-11-16 02:00:00|27.14|26.78|27.2|26.84|27.21|26.85|27.14|26.78|25
1605492300000|2020-11-16 02:05:00|27.19|26.83|27.15|26.79|27.2|26.84|27.14|26.78|39
1605492600000|2020-11-16 02:10:00|27.14|26.78|27.15|26.79|27.17|26.81|27.14|26.78|18
1605492900000|2020-11-16 02:15:00|27.16|26.8|27.22|26.86|27.24|26.88|27.15|26.79|37
1605493200000|2020-11-16 02:20:00|27.21|26.85|27.16|26.8|27.22|26.86|27.15|26.79|36
1605493500000|2020-11-16 02:25:00|27.17|26.81|26.96|26.6|27.17|26.81|26.95|26.59|72
1605493800000|2020-11-16 02:30:00|26.97|26.61|27.06|26.7|27.15|26.79|26.97|26.61|74
1605494100000|2020-11-16 02:35:00|27.07|26.71|27.08|26.72|27.12|26.76|27.06|26.7|44
1605494400000|2020-11-16 02:40:00|27.09|26.73|27.12|26.76|27.12|26.76|27.05|26.69|38
1605494700000|2020-11-16 02:45:00|27.11|26.75|27.04|26.68|27.11|26.75|27.04|26.68|40
1605495000000|2020-11-16 02:50:00|27.05|26.69|27.03|26.67|27.08|26.72|27.03|26.67|25
1605495300000|2020-11-16 02:55:00|27.04|26.68|27.03|26.67|27.06|26.7|27.03|26.67|20
1605495600000|2020-11-16 03:00:00|27.02|26.66|27.02|26.66|27.05|26.69|26.99|26.63|43
1605495900000|2020-11-16 03:05:00|27.01|26.65|27|26.64|27.02|26.66|26.98|26.62|36
1605496200000|2020-11-16 03:10:00|27.01|26.65|26.98|26.62|27.01|26.65|26.97|26.61|22
1605496500000|2020-11-16 03:15:00|26.99|26.63|26.98|26.62|27.04|26.68|26.98|26.62|28
1605496800000|2020-11-16 03:20:00|26.99|26.63|27|26.64|27.02|26.66|26.98|26.62|22
1605497100000|2020-11-16 03:25:00|27.01|26.65|27.04|26.68|27.05|26.69|27|26.64|32
1605497400000|2020-11-16 03:30:00|27.05|26.69|27.06|26.7|27.1|26.74|27.04|26.68|52
1605497700000|2020-11-16 03:35:00|27.07|26.71|27.1|26.74|27.11|26.75|27.06|26.7|44
1605498000000|2020-11-16 03:40:00|27.11|26.75|27.13|26.77|27.13|26.77|27.1|26.74|39
1605498300000|2020-11-16 03:45:00|27.12|26.76|27.12|26.76|27.15|26.79|27.12|26.76|25
1605498600000|2020-11-16 03:50:00|27.13|26.77|27.11|26.75|27.13|26.77|27.09|26.73|19
1605498900000|2020-11-16 03:55:00|27.12|26.76|27.13|26.77|27.14|26.78|27.12|26.76|26
1605499200000|2020-11-16 04:00:00|27.12|26.76|27.12|26.76|27.14|26.78|27.12|26.76|35
1605499500000|2020-11-16 04:05:00|27.11|26.75|27.11|26.75|27.12|26.76|27.08|26.72|17
1605499800000|2020-11-16 04:10:00|27.1|26.74|27.1|26.74|27.11|26.75|27.09|26.73|23
1605500100000|2020-11-16 04:15:00|27.11|26.75|27.13|26.77|27.15|26.79|27.1|26.74|19
1605500400000|2020-11-16 04:20:00|27.14|26.78|27.14|26.78|27.15|26.79|27.13|26.77|11
1605500700000|2020-11-16 04:25:00|27.13|26.77|27.12|26.76|27.16|26.8|27.11|26.75|18
1605501000000|2020-11-16 04:30:00|27.13|26.77|27.12|26.76|27.13|26.77|27.1|26.74|28
1605501300000|2020-11-16 04:35:00|27.13|26.77|27.11|26.75|27.14|26.78|27.11|26.75|25
1605501600000|2020-11-16 04:40:00|27.1|26.74|27.09|26.73|27.11|26.75|27.08|26.72|12
1605501900000|2020-11-16 04:45:00|27.1|26.74|27.07|26.71|27.1|26.74|27.07|26.71|18
1605502200000|2020-11-16 04:50:00|27.06|26.7|26.97|26.61|27.06|26.7|26.95|26.59|42
1605502500000|2020-11-16 04:55:00|26.98|26.62|27.07|26.71|27.08|26.72|26.98|26.62|49
1605502800000|2020-11-16 05:00:00|27.08|26.72|27.07|26.71|27.1|26.74|27.07|26.71|48
1605503100000|2020-11-16 05:05:00|27.08|26.72|27.08|26.72|27.09|26.73|27.07|26.71|23
1605503400000|2020-11-16 05:10:00|27.09|26.73|27.1|26.74|27.1|26.74|27.08|26.72|6
1605503700000|2020-11-16 05:15:00|27.11|26.75|27.15|26.79|27.15|26.79|27.1|26.74|17
1605504000000|2020-11-16 05:20:00|27.14|26.78|27.16|26.8|27.16|26.8|27.13|26.77|13
1605504300000|2020-11-16 05:25:00|27.15|26.79|27.16|26.8|27.17|26.81|27.15|26.79|26
1605504600000|2020-11-16 05:30:00|27.17|26.81|27.16|26.8|27.17|26.81|27.16|26.8|32
1605504900000|2020-11-16 05:35:00|27.17|26.81|27.17|26.81|27.18|26.82|27.16|26.8|11
1605505200000|2020-11-16 05:40:00|27.18|26.82|27.18|26.82|27.18|26.82|27.17|26.81|17
1605505500000|2020-11-16 05:45:00|27.17|26.81|27.16|26.8|27.18|26.82|27.15|26.79|20
1605505800000|2020-11-16 05:50:00|27.15|26.79|27.18|26.82|27.18|26.82|27.15|26.79|30
1605506100000|2020-11-16 05:55:00|27.17|26.81|27.17|26.81|27.18|26.82|27.16|26.8|43
1605506400000|2020-11-16 06:00:00|27.18|26.82|27.22|26.86|27.23|26.87|27.17|26.81|27
1605506700000|2020-11-16 06:05:00|27.21|26.85|27.23|26.87|27.24|26.88|27.21|26.85|13
1605507000000|2020-11-16 06:10:00|27.24|26.88|27.19|26.83|27.24|26.88|27.19|26.83|30
1605507300000|2020-11-16 06:15:00|27.2|26.84|27.25|26.89|27.26|26.9|27.2|26.84|32
1605507600000|2020-11-16 06:20:00|27.26|26.9|27.31|26.95|27.33|26.97|27.26|26.9|44
1605507900000|2020-11-16 06:25:00|27.32|26.96|27.36|27|27.39|27.03|27.3|26.94|39
1605508200000|2020-11-16 06:30:00|27.37|27.01|27.35|26.99|27.38|27.02|27.34|26.98|33
1605508500000|2020-11-16 06:35:00|27.34|26.98|27.23|26.87|27.35|26.99|27.23|26.87|38
1605508800000|2020-11-16 06:40:00|27.22|26.86|27.23|26.87|27.27|26.91|27.22|26.86|42
1605509100000|2020-11-16 06:45:00|27.24|26.88|27.32|26.96|27.33|26.97|27.23|26.87|47
1605509400000|2020-11-16 06:50:00|27.33|26.97|27.32|26.96|27.35|26.99|27.32|26.96|38
1605509700000|2020-11-16 06:55:00|27.33|26.97|27.35|26.99|27.36|27|27.32|26.96|33
1605510000000|2020-11-16 07:00:00|27.34|26.98|27.31|26.95|27.36|27|27.3|26.94|35
1605510300000|2020-11-16 07:05:00|27.32|26.96|27.38|27.02|27.4|27.04|27.31|26.95|49
1605510600000|2020-11-16 07:10:00|27.39|27.03|27.37|27.01|27.39|27.03|27.36|27|41
1605510900000|2020-11-16 07:15:00|27.36|27|27.37|27.01|27.4|27.04|27.35|26.99|56
1605511200000|2020-11-16 07:20:00|27.38|27.02|27.33|26.97|27.38|27.02|27.31|26.95|32
1605511500000|2020-11-16 07:25:00|27.32|26.96|27.32|26.96|27.35|26.99|27.31|26.95|19
1605511800000|2020-11-16 07:30:00|27.33|26.97|27.35|26.99|27.36|27|27.31|26.95|27
1605512100000|2020-11-16 07:35:00|27.36|27|27.38|27.02|27.39|27.03|27.36|27|25
1605512400000|2020-11-16 07:40:00|27.37|27.01|27.37|27.01|27.38|27.02|27.34|26.98|23
1605512700000|2020-11-16 07:45:00|27.36|27|27.36|27|27.37|27.01|27.35|26.99|35
1605513000000|2020-11-16 07:50:00|27.37|27.01|27.34|26.98|27.38|27.02|27.33|26.97|30
1605513300000|2020-11-16 07:55:00|27.35|26.99|27.34|26.98|27.35|26.99|27.33|26.97|24
1605513600000|2020-11-16 08:00:00|27.35|26.99|27.29|26.93|27.37|27.01|27.29|26.93|37
1605513900000|2020-11-16 08:05:00|27.3|26.94|27.32|26.96|27.34|26.98|27.3|26.94|29
1605514200000|2020-11-16 08:10:00|27.33|26.97|27.38|27.02|27.39|27.03|27.32|26.96|26
1605514500000|2020-11-16 08:15:00|27.39|27.03|27.41|27.05|27.41|27.05|27.38|27.02|23
1605514800000|2020-11-16 08:20:00|27.4|27.04|27.43|27.07|27.43|27.07|27.4|27.04|16
1605515100000|2020-11-16 08:25:00|27.44|27.08|27.43|27.07|27.45|27.09|27.42|27.06|24
1605515400000|2020-11-16 08:30:00|27.42|27.06|27.47|27.11|27.47|27.11|27.42|27.06|28
1605515700000|2020-11-16 08:35:00|27.48|27.12|27.55|27.19|27.57|27.21|27.47|27.11|34
1605516000000|2020-11-16 08:40:00|27.56|27.2|27.62|27.26|27.62|27.26|27.55|27.19|36
1605516300000|2020-11-16 08:45:00|27.63|27.27|27.53|27.17|27.64|27.28|27.52|27.16|37
1605516600000|2020-11-16 08:50:00|27.54|27.18|27.51|27.15|27.55|27.19|27.51|27.15|76
1605516900000|2020-11-16 08:55:00|27.52|27.16|27.49|27.13|27.53|27.17|27.46|27.1|36
1605517200000|2020-11-16 09:00:00|27.5|27.14|27.47|27.11|27.51|27.15|27.46|27.1|22
1605517500000|2020-11-16 09:05:00|27.46|27.1|27.4|27.04|27.48|27.12|27.4|27.04|37
1605517800000|2020-11-16 09:10:00|27.41|27.05|27.39|27.03|27.41|27.05|27.38|27.02|25
1605518100000|2020-11-16 09:15:00|27.38|27.02|27.36|27|27.38|27.02|27.32|26.96|37
1605518400000|2020-11-16 09:20:00|27.35|26.99|27.35|26.99|27.35|26.99|27.34|26.98|21
1605518700000|2020-11-16 09:25:00|27.36|27|27.34|26.98|27.36|27|27.32|26.96|59
1605519000000|2020-11-16 09:30:00|27.35|26.99|27.38|27.02|27.39|27.03|27.34|26.98|24
1605519300000|2020-11-16 09:35:00|27.39|27.03|27.34|26.98|27.39|27.03|27.34|26.98|16
1605519600000|2020-11-16 09:40:00|27.35|26.99|27.38|27.02|27.38|27.02|27.33|26.97|22
1605519900000|2020-11-16 09:45:00|27.39|27.03|27.38|27.02|27.4|27.04|27.34|26.98|52
1605520200000|2020-11-16 09:50:00|27.39|27.03|27.41|27.05|27.42|27.06|27.36|27|35
1605520500000|2020-11-16 09:55:00|27.42|27.06|27.46|27.1|27.46|27.1|27.42|27.06|29
1605520800000|2020-11-16 10:00:00|27.47|27.11|27.47|27.11|27.52|27.16|27.46|27.1|25
1605521100000|2020-11-16 10:05:00|27.46|27.1|27.47|27.11|27.48|27.12|27.46|27.1|16
1605521400000|2020-11-16 10:10:00|27.46|27.1|27.5|27.14|27.51|27.15|27.46|27.1|19
1605521700000|2020-11-16 10:15:00|27.51|27.15|27.51|27.15|27.51|27.15|27.5|27.14|5
1605522000000|2020-11-16 10:20:00|27.52|27.16|27.52|27.16|27.55|27.19|27.5|27.14|43
1605522300000|2020-11-16 10:25:00|27.53|27.17|27.54|27.18|27.54|27.18|27.52|27.16|44
1605522600000|2020-11-16 10:30:00|27.55|27.19|27.51|27.15|27.55|27.19|27.49|27.13|29
1605522900000|2020-11-16 10:35:00|27.52|27.16|27.53|27.17|27.55|27.19|27.5|27.14|48
1605523200000|2020-11-16 10:40:00|27.54|27.18|27.55|27.19|27.56|27.2|27.53|27.17|20
1605523500000|2020-11-16 10:45:00|27.56|27.2|27.55|27.19|27.56|27.2|27.54|27.18|22
1605523800000|2020-11-16 10:50:00|27.56|27.2|27.55|27.19|27.56|27.2|27.54|27.18|50
1605524100000|2020-11-16 10:55:00|27.56|27.2|27.56|27.2|27.57|27.21|27.54|27.18|19
1605524400000|2020-11-16 11:00:00|27.57|27.21|27.56|27.2|27.57|27.21|27.55|27.19|22
1605524700000|2020-11-16 11:05:00|27.55|27.19|27.55|27.19|27.56|27.2|27.53|27.17|19
1605525000000|2020-11-16 11:10:00|27.56|27.2|27.55|27.19|27.56|27.2|27.54|27.18|28
1605525300000|2020-11-16 11:15:00|27.54|27.18|27.55|27.19|27.56|27.2|27.54|27.18|10
1605525600000|2020-11-16 11:20:00|27.54|27.18|27.54|27.18|27.55|27.19|27.53|27.17|17
1605525900000|2020-11-16 11:25:00|27.55|27.19|27.56|27.2|27.57|27.21|27.54|27.18|8
1605526200000|2020-11-16 11:30:00|27.55|27.19|27.54|27.18|27.55|27.19|27.53|27.17|6
1605526500000|2020-11-16 11:35:00|27.55|27.19|27.54|27.18|27.56|27.2|27.54|27.18|18
1605526800000|2020-11-16 11:40:00|27.53|27.17|27.55|27.19|27.56|27.2|27.53|27.17|31
1605527100000|2020-11-16 11:45:00|27.54|27.18|27.54|27.18|27.56|27.2|27.54|27.18|23
1605527400000|2020-11-16 11:50:00|27.55|27.19|27.52|27.16|27.56|27.2|27.52|27.16|56
1605527700000|2020-11-16 11:55:00|27.51|27.15|27.38|27.02|27.52|27.16|27.38|27.02|63
1605528000000|2020-11-16 12:00:00|27.39|27.03|27.41|27.05|27.46|27.1|27.39|27.03|57
1605528300000|2020-11-16 12:05:00|27.4|27.04|27.43|27.07|27.45|27.09|27.39|27.03|36
1605528600000|2020-11-16 12:10:00|27.44|27.08|27.44|27.08|27.48|27.12|27.43|27.07|45
1605528900000|2020-11-16 12:15:00|27.45|27.09|27.5|27.14|27.5|27.14|27.44|27.08|52
1605529200000|2020-11-16 12:20:00|27.49|27.13|27.52|27.16|27.52|27.16|27.48|27.12|44
1605529500000|2020-11-16 12:25:00|27.51|27.15|27.52|27.16|27.52|27.16|27.5|27.14|30
1605529800000|2020-11-16 12:30:00|27.51|27.15|27.52|27.16|27.53|27.17|27.51|27.15|18
1605530100000|2020-11-16 12:35:00|27.53|27.17|27.52|27.16|27.53|27.17|27.52|27.16|12
1605530400000|2020-11-16 12:40:00|27.53|27.17|27.54|27.18|27.55|27.19|27.52|27.16|18
1605530700000|2020-11-16 12:45:00|27.55|27.19|27.6|27.24|27.6|27.24|27.54|27.18|20
1605531000000|2020-11-16 12:50:00|27.61|27.25|27.6|27.24|27.61|27.25|27.55|27.19|66
1605531300000|2020-11-16 12:55:00|27.59|27.23|27.61|27.25|27.62|27.26|27.59|27.23|31
1605531600000|2020-11-16 13:00:00|27.62|27.26|27.67|27.31|27.67|27.31|27.62|27.26|22
1605531900000|2020-11-16 13:05:00|27.66|27.3|27.69|27.33|27.69|27.33|27.66|27.3|22
1605532200000|2020-11-16 13:10:00|27.68|27.32|27.64|27.28|27.68|27.32|27.64|27.28|21
1605532500000|2020-11-16 13:15:00|27.65|27.29|27.66|27.3|27.67|27.31|27.65|27.29|20
1605532800000|2020-11-16 13:20:00|27.65|27.29|27.66|27.3|27.66|27.3|27.61|27.25|20
1605533100000|2020-11-16 13:25:00|27.65|27.29|27.65|27.29|27.66|27.3|27.64|27.28|19
1605533400000|2020-11-16 13:30:00|27.64|27.28|27.66|27.3|27.66|27.3|27.64|27.28|9
1605533700000|2020-11-16 13:35:00|27.65|27.29|27.76|27.4|27.76|27.4|27.65|27.29|32
1605534000000|2020-11-16 13:40:00|27.75|27.39|27.85|27.49|27.91|27.55|27.75|27.39|55
1605534300000|2020-11-16 13:45:00|27.86|27.5|27.97|27.61|28.01|27.65|27.85|27.49|92
1605534600000|2020-11-16 13:50:00|27.96|27.6|28.19|27.83|28.2|27.84|27.96|27.6|138
1605534900000|2020-11-16 13:55:00|28.18|27.82|28.14|27.78|28.19|27.83|28.07|27.71|78
1605535200000|2020-11-16 14:00:00|28.15|27.79|28.47|28.11|28.53|28.17|28.15|27.79|167
1605535500000|2020-11-16 14:05:00|28.48|28.12|28.48|28.12|28.54|28.18|28.38|28.02|165
1605535800000|2020-11-16 14:10:00|28.47|28.11|28.51|28.15|28.51|28.15|28.3|27.94|127
1605536100000|2020-11-16 14:15:00|28.52|28.16|28.54|28.18|28.56|28.2|28.38|28.02|118
1605536400000|2020-11-16 14:20:00|28.55|28.19|28.55|28.19|28.62|28.26|28.49|28.13|130
1605536700000|2020-11-16 14:25:00|28.54|28.18|28.54|28.18|28.62|28.26|28.48|28.12|127
1605537000000|2020-11-16 14:30:00|28.55|28.19|28.43|28.07|28.59|28.23|28.35|27.99|135
1605537300000|2020-11-16 14:35:00|28.42|28.06|28.45|28.09|28.54|28.18|28.39|28.03|105
1605537600000|2020-11-16 14:40:00|28.46|28.1|28.49|28.13|28.54|28.18|28.42|28.06|86
1605537900000|2020-11-16 14:45:00|28.5|28.14|28.45|28.09|28.53|28.17|28.41|28.05|81
1605538200000|2020-11-16 14:50:00|28.46|28.1|28.51|28.15|28.51|28.15|28.4|28.04|57
1605538500000|2020-11-16 14:55:00|28.52|28.16|28.52|28.16|28.55|28.19|28.49|28.13|41
1605538800000|2020-11-16 15:00:00|28.53|28.17|28.57|28.21|28.57|28.21|28.5|28.14|56
1605539100000|2020-11-16 15:05:00|28.58|28.22|28.6|28.24|28.63|28.27|28.56|28.2|74
1605539400000|2020-11-16 15:10:00|28.61|28.25|28.45|28.09|28.61|28.25|28.43|28.07|79
1605539700000|2020-11-16 15:15:00|28.46|28.1|28.5|28.14|28.54|28.18|28.46|28.1|66
1605540000000|2020-11-16 15:20:00|28.49|28.13|28.41|28.05|28.5|28.14|28.41|28.05|57
1605540300000|2020-11-16 15:25:00|28.42|28.06|28.43|28.07|28.43|28.07|28.37|28.01|86
1605540600000|2020-11-16 15:30:00|28.44|28.08|28.53|28.17|28.56|28.2|28.43|28.07|110
1605540900000|2020-11-16 15:35:00|28.54|28.18|28.38|28.02|28.54|28.18|28.37|28.01|82
1605541200000|2020-11-16 15:40:00|28.39|28.03|28.46|28.1|28.46|28.1|28.39|28.03|56
1605541500000|2020-11-16 15:45:00|28.45|28.09|28.41|28.05|28.47|28.11|28.4|28.04|56
1605541800000|2020-11-16 15:50:00|28.4|28.04|28.37|28.01|28.41|28.05|28.36|28|55
1605542100000|2020-11-16 15:55:00|28.38|28.02|28.38|28.02|28.39|28.03|28.29|27.93|51
1605542400000|2020-11-16 16:00:00|28.39|28.03|28.53|28.17|28.58|28.22|28.38|28.02|128
1605542700000|2020-11-16 16:05:00|28.52|28.16|28.12|27.76|28.55|28.19|28.1|27.74|210
1605543000000|2020-11-16 16:10:00|28.13|27.77|28.29|27.93|28.35|27.99|28.1|27.74|126
1605543300000|2020-11-16 16:15:00|28.3|27.94|28.32|27.96|28.4|28.04|28.25|27.89|148
1605543600000|2020-11-16 16:20:00|28.33|27.97|28.34|27.98|28.36|28|28.3|27.94|114
1605543900000|2020-11-16 16:25:00|28.33|27.97|28.35|27.99|28.38|28.02|28.25|27.89|75
1605544200000|2020-11-16 16:30:00|28.36|28|28.35|27.99|28.4|28.04|28.32|27.96|95
1605544500000|2020-11-16 16:35:00|28.36|28|28.29|27.93|28.37|28.01|28.26|27.9|88
1605544800000|2020-11-16 16:40:00|28.3|27.94|28.31|27.95|28.33|27.97|28.27|27.91|64
1605545100000|2020-11-16 16:45:00|28.3|27.94|28.4|28.04|28.41|28.05|28.3|27.94|51
1605545400000|2020-11-16 16:50:00|28.41|28.05|28.47|28.11|28.48|28.12|28.36|28|89
1605545700000|2020-11-16 16:55:00|28.46|28.1|28.4|28.04|28.47|28.11|28.39|28.03|47
1605546000000|2020-11-16 17:00:00|28.41|28.05|28.46|28.1|28.47|28.11|28.41|28.05|40
1605546300000|2020-11-16 17:05:00|28.45|28.09|28.47|28.11|28.48|28.12|28.45|28.09|45
1605546600000|2020-11-16 17:10:00|28.46|28.1|28.48|28.12|28.49|28.13|28.46|28.1|45
1605546900000|2020-11-16 17:15:00|28.49|28.13|28.51|28.15|28.51|28.15|28.46|28.1|65
1605547200000|2020-11-16 17:20:00|28.5|28.14|28.46|28.1|28.51|28.15|28.42|28.06|67
1605547500000|2020-11-16 17:25:00|28.45|28.09|28.47|28.11|28.48|28.12|28.42|28.06|69
1605547800000|2020-11-16 17:30:00|28.46|28.1|28.47|28.11|28.47|28.11|28.42|28.06|52
1605548100000|2020-11-16 17:35:00|28.46|28.1|28.53|28.17|28.54|28.18|28.46|28.1|36
1605548400000|2020-11-16 17:40:00|28.54|28.18|28.62|28.26|28.66|28.3|28.54|28.18|107
1605548700000|2020-11-16 17:45:00|28.61|28.25|28.88|28.52|28.89|28.53|28.61|28.25|130
1605549000000|2020-11-16 17:50:00|28.87|28.51|29.09|28.73|29.09|28.73|28.87|28.51|132
1605549300000|2020-11-16 17:55:00|29.07|28.71|28.95|28.59|29.1|28.74|28.91|28.55|146
1605549600000|2020-11-16 18:00:00|28.98|28.62|28.83|28.47|28.98|28.62|28.81|28.45|112
1605549900000|2020-11-16 18:05:00|28.84|28.48|28.88|28.52|28.89|28.53|28.81|28.45|43
1605550200000|2020-11-16 18:10:00|28.87|28.51|28.82|28.46|28.9|28.54|28.76|28.4|74
1605550500000|2020-11-16 18:15:00|28.83|28.47|28.9|28.54|28.93|28.57|28.8|28.44|124
1605550800000|2020-11-16 18:20:00|28.89|28.53|28.88|28.52|28.91|28.55|28.8|28.44|43
1605551100000|2020-11-16 18:25:00|28.87|28.51|28.79|28.43|28.88|28.52|28.75|28.39|65
1605551400000|2020-11-16 18:30:00|28.8|28.44|28.83|28.47|28.84|28.48|28.79|28.43|52
1605551700000|2020-11-16 18:35:00|28.82|28.46|28.89|28.53|28.89|28.53|28.78|28.42|52
1605552000000|2020-11-16 18:40:00|28.88|28.52|28.84|28.48|28.89|28.53|28.82|28.46|75
1605552300000|2020-11-16 18:45:00|28.83|28.47|28.91|28.55|28.97|28.61|28.83|28.47|57
1605552600000|2020-11-16 18:50:00|28.92|28.56|28.81|28.45|28.93|28.57|28.8|28.44|72
1605552900000|2020-11-16 18:55:00|28.8|28.44|28.8|28.44|28.82|28.46|28.74|28.38|62
1605553200000|2020-11-16 19:00:00|28.81|28.45|28.77|28.41|28.82|28.46|28.75|28.39|55
1605553500000|2020-11-16 19:05:00|28.78|28.42|28.75|28.39|28.79|28.43|28.75|28.39|56
1605553800000|2020-11-16 19:10:00|28.74|28.38|28.77|28.41|28.77|28.41|28.7|28.34|76
1605554100000|2020-11-16 19:15:00|28.76|28.4|28.87|28.51|28.87|28.51|28.73|28.37|113
1605554400000|2020-11-16 19:20:00|28.88|28.52|28.94|28.58|29.01|28.65|28.88|28.52|77
1605554700000|2020-11-16 19:25:00|28.95|28.59|28.93|28.57|28.97|28.61|28.9|28.54|79
1605555000000|2020-11-16 19:30:00|28.94|28.58|28.93|28.57|28.94|28.58|28.91|28.55|54
1605555300000|2020-11-16 19:35:00|28.92|28.56|28.83|28.47|28.92|28.56|28.81|28.45|70
1605555600000|2020-11-16 19:40:00|28.82|28.46|28.84|28.48|28.85|28.49|28.81|28.45|37
1605555900000|2020-11-16 19:45:00|28.85|28.49|28.94|28.58|28.94|28.58|28.85|28.49|48
1605556200000|2020-11-16 19:50:00|28.95|28.59|29.02|28.66|29.03|28.67|28.95|28.59|54
1605556500000|2020-11-16 19:55:00|29.01|28.65|28.88|28.52|29.03|28.67|28.88|28.52|99
1605556800000|2020-11-16 20:00:00|28.89|28.53|28.88|28.52|28.91|28.55|28.86|28.5|30
1605557100000|2020-11-16 20:05:00|28.87|28.51|28.88|28.52|28.94|28.58|28.87|28.51|54
1605557400000|2020-11-16 20:10:00|28.87|28.51|28.8|28.44|28.87|28.51|28.77|28.41|60
1605557700000|2020-11-16 20:15:00|28.81|28.45|28.81|28.45|28.83|28.47|28.8|28.44|39
1605558000000|2020-11-16 20:20:00|28.8|28.44|28.87|28.51|28.89|28.53|28.8|28.44|50
1605558300000|2020-11-16 20:25:00|28.88|28.52|28.81|28.45|28.88|28.52|28.81|28.45|24
1605558600000|2020-11-16 20:30:00|28.8|28.44|28.64|28.28|28.81|28.45|28.64|28.28|65
1605558900000|2020-11-16 20:35:00|28.65|28.29|28.64|28.28|28.66|28.3|28.61|28.25|40
1605559200000|2020-11-16 20:40:00|28.63|28.27|28.65|28.29|28.73|28.37|28.63|28.27|80
1605559500000|2020-11-16 20:45:00|28.64|28.28|28.64|28.28|28.68|28.32|28.64|28.28|95
1605559800000|2020-11-16 20:50:00|28.63|28.27|28.62|28.26|28.65|28.29|28.58|28.22|101
1605560100000|2020-11-16 20:55:00|28.61|28.25|28.69|28.33|28.75|28.39|28.61|28.25|110
1605560400000|2020-11-16 21:00:00|28.68|28.32|28.79|28.43|28.79|28.43|28.67|28.31|87
1605560700000|2020-11-16 21:05:00|28.77|28.41|28.82|28.46|28.82|28.46|28.77|28.41|40
1605561000000|2020-11-16 21:10:00|28.81|28.45|28.8|28.44|28.84|28.48|28.79|28.43|67
1605561300000|2020-11-16 21:15:00|28.79|28.43|28.81|28.45|28.83|28.47|28.79|28.43|71
1605561600000|2020-11-16 21:20:00|28.82|28.46|28.82|28.46|28.84|28.48|28.78|28.42|43
1605561900000|2020-11-16 21:25:00|28.83|28.47|28.84|28.48|28.87|28.51|28.82|28.46|50
1605562200000|2020-11-16 21:30:00|28.85|28.49|28.71|28.35|28.85|28.49|28.7|28.34|60
1605562500000|2020-11-16 21:35:00|28.7|28.34|28.74|28.38|28.75|28.39|28.68|28.32|71
1605562800000|2020-11-16 21:40:00|28.75|28.39|28.76|28.4|28.76|28.4|28.71|28.35|28
1605563100000|2020-11-16 21:45:00|28.77|28.41|28.5|28.14|28.77|28.41|28.5|28.14|146
1605563400000|2020-11-16 21:50:00|28.51|28.15|28.57|28.21|28.58|28.22|28.47|28.11|108
1605563700000|2020-11-16 21:55:00|28.58|28.22|28.57|28.21|28.62|28.26|28.55|28.19|64
1605564000000|2020-11-16 22:00:00|28.58|28.22|28.59|28.23|28.63|28.27|28.58|28.22|26
1605564300000|2020-11-16 22:05:00|28.6|28.24|28.59|28.23|28.63|28.27|28.59|28.23|18
1605564600000|2020-11-16 22:10:00|28.58|28.22|28.54|28.18|28.58|28.22|28.54|28.18|39
1605564900000|2020-11-16 22:15:00|28.55|28.19|28.56|28.2|28.56|28.2|28.54|28.18|16
1605565200000|2020-11-16 22:20:00|28.57|28.21|28.6|28.24|28.61|28.25|28.57|28.21|26
1605565500000|2020-11-16 22:25:00|28.61|28.25|28.63|28.27|28.63|28.27|28.6|28.24|25
1605565800000|2020-11-16 22:30:00|28.64|28.28|28.77|28.41|28.77|28.41|28.64|28.28|32
1605566100000|2020-11-16 22:35:00|28.78|28.42|28.89|28.53|28.95|28.59|28.78|28.42|108
1605566400000|2020-11-16 22:40:00|28.88|28.52|28.86|28.5|28.89|28.53|28.75|28.39|66
1605566700000|2020-11-16 22:45:00|28.85|28.49|28.79|28.43|28.85|28.49|28.77|28.41|25
1605567000000|2020-11-16 22:50:00|28.8|28.44|28.8|28.44|28.8|28.44|28.78|28.42|29
1605567300000|2020-11-16 22:55:00|28.81|28.45|28.82|28.46|28.84|28.48|28.8|28.44|22
1605567600000|2020-11-16 23:00:00|28.83|28.47|28.83|28.47|28.85|28.49|28.82|28.46|19
1605567900000|2020-11-16 23:05:00|28.82|28.46|28.8|28.44|28.87|28.51|28.79|28.43|43
1605568200000|2020-11-16 23:10:00|28.79|28.43|28.87|28.51|28.88|28.52|28.75|28.39|86
1605568500000|2020-11-16 23:15:00|28.86|28.5|28.96|28.6|28.97|28.61|28.86|28.5|85
1605568800000|2020-11-16 23:20:00|28.95|28.59|28.98|28.62|29|28.64|28.92|28.56|54
1605569100000|2020-11-16 23:25:00|28.99|28.63|29.07|28.71|29.08|28.72|28.96|28.6|51
1605569400000|2020-11-16 23:30:00|29.08|28.72|28.99|28.63|29.17|28.81|28.97|28.61|120
1605569700000|2020-11-16 23:35:00|29|28.64|28.99|28.63|29.03|28.67|28.98|28.62|76
1605570000000|2020-11-16 23:40:00|29|28.64|28.89|28.53|29|28.64|28.85|28.49|56
1605570300000|2020-11-16 23:45:00|28.88|28.52|28.9|28.54|28.9|28.54|28.8|28.44|83
1605570600000|2020-11-16 23:50:00|28.89|28.53|28.99|28.63|29.06|28.7|28.89|28.53|82
1605570900000|2020-11-16 23:55:00|29|28.64|29|28.64|29.03|28.67|28.96|28.6|75
1605571200000|2020-11-17 00:00:00|28.99|28.63|29.12|28.76|29.12|28.76|28.91|28.55|157
1605571500000|2020-11-17 00:05:00|29.13|28.77|29.47|29.11|29.47|29.11|29.12|28.76|223
1605571800000|2020-11-17 00:10:00|29.48|29.12|29.52|29.16|29.52|29.16|29.36|29|155
1605572100000|2020-11-17 00:15:00|29.51|29.15|29.5|29.14|29.53|29.17|29.46|29.1|93
1605572400000|2020-11-17 00:20:00|29.51|29.15|29.48|29.12|29.56|29.2|29.42|29.06|91
1605572700000|2020-11-17 00:25:00|29.47|29.11|29.48|29.12|29.48|29.12|29.39|29.03|88
1605573000000|2020-11-17 00:30:00|29.47|29.11|29.47|29.11|29.48|29.12|29.44|29.08|39
1605573300000|2020-11-17 00:35:00|29.46|29.1|29.37|29.01|29.47|29.11|29.37|29.01|51
1605573600000|2020-11-17 00:40:00|29.36|29|29.41|29.05|29.42|29.06|29.3|28.94|74
1605573900000|2020-11-17 00:45:00|29.4|29.04|29.35|28.99|29.4|29.04|29.3|28.94|84
1605574200000|2020-11-17 00:50:00|29.36|29|29.32|28.96|29.36|29|29.29|28.93|51
1605574500000|2020-11-17 00:55:00|29.33|28.97|29.47|29.11|29.48|29.12|29.32|28.96|50
1605574800000|2020-11-17 01:00:00|29.46|29.1|29.24|28.88|29.46|29.1|29.23|28.87|120
1605575100000|2020-11-17 01:05:00|29.25|28.89|29.4|29.04|29.4|29.04|29.2|28.84|106
1605575400000|2020-11-17 01:10:00|29.39|29.03|29.36|29|29.39|29.03|29.33|28.97|44
1605575700000|2020-11-17 01:15:00|29.37|29.01|29.45|29.09|29.45|29.09|29.36|29|57
1605576000000|2020-11-17 01:20:00|29.46|29.1|29.6|29.24|29.62|29.26|29.44|29.08|91
1605576300000|2020-11-17 01:25:00|29.59|29.23|29.64|29.28|29.74|29.38|29.55|29.19|102
1605576600000|2020-11-17 01:30:00|29.65|29.29|29.5|29.14|29.72|29.36|29.5|29.14|149
1605576900000|2020-11-17 01:35:00|29.49|29.13|29.48|29.12|29.56|29.2|29.44|29.08|67
1605577200000|2020-11-17 01:40:00|29.49|29.13|29.51|29.15|29.56|29.2|29.48|29.12|68
1605577500000|2020-11-17 01:45:00|29.5|29.14|29.43|29.07|29.53|29.17|29.43|29.07|64
1605577800000|2020-11-17 01:50:00|29.44|29.08|29.43|29.07|29.47|29.11|29.4|29.04|101
1605578100000|2020-11-17 01:55:00|29.42|29.06|29.36|29|29.42|29.06|29.34|28.98|79
1605578400000|2020-11-17 02:00:00|29.35|28.99|29.45|29.09|29.45|29.09|29.34|28.98|55
1605578700000|2020-11-17 02:05:00|29.44|29.08|29.48|29.12|29.48|29.12|29.4|29.04|46
1605579000000|2020-11-17 02:10:00|29.49|29.13|29.53|29.17|29.55|29.19|29.48|29.12|76
1605579300000|2020-11-17 02:15:00|29.52|29.16|29.69|29.33|29.69|29.33|29.51|29.15|77
1605579600000|2020-11-17 02:20:00|29.7|29.34|29.67|29.31|29.71|29.35|29.63|29.27|95
1605579900000|2020-11-17 02:25:00|29.68|29.32|29.64|29.28|29.68|29.32|29.61|29.25|53
1605580200000|2020-11-17 02:30:00|29.65|29.29|29.53|29.17|29.65|29.29|29.52|29.16|45
1605580500000|2020-11-17 02:35:00|29.52|29.16|29.49|29.13|29.53|29.17|29.44|29.08|109
1605580800000|2020-11-17 02:40:00|29.5|29.14|29.45|29.09|29.53|29.17|29.44|29.08|95
1605581100000|2020-11-17 02:45:00|29.44|29.08|29.34|28.98|29.48|29.12|29.34|28.98|126
1605581400000|2020-11-17 02:50:00|29.32|28.96|29.36|29|29.38|29.02|29.32|28.96|74
1605581700000|2020-11-17 02:55:00|29.37|29.01|29.45|29.09|29.45|29.09|29.36|29|45
1605582000000|2020-11-17 03:00:00|29.44|29.08|29.68|29.32|29.68|29.32|29.43|29.07|91
1605582300000|2020-11-17 03:05:00|29.67|29.31|29.63|29.27|29.68|29.32|29.58|29.22|86
1605582600000|2020-11-17 03:10:00|29.62|29.26|29.64|29.28|29.66|29.3|29.61|29.25|65
1605582900000|2020-11-17 03:15:00|29.65|29.29|29.49|29.13|29.65|29.29|29.49|29.13|94
1605583200000|2020-11-17 03:20:00|29.51|29.15|29.41|29.05|29.51|29.15|29.41|29.05|92
1605583500000|2020-11-17 03:25:00|29.4|29.04|29.37|29.01|29.42|29.06|29.35|28.99|162
1605583800000|2020-11-17 03:30:00|29.38|29.02|29.46|29.1|29.46|29.1|29.36|29|65
1605584100000|2020-11-17 03:35:00|29.47|29.11|29.4|29.04|29.5|29.14|29.39|29.03|98
1605584400000|2020-11-17 03:40:00|29.39|29.03|29.46|29.1|29.48|29.12|29.38|29.02|74
1605584700000|2020-11-17 03:45:00|29.45|29.09|29.59|29.23|29.59|29.23|29.45|29.09|84
1605585000000|2020-11-17 03:50:00|29.6|29.24|29.5|29.14|29.6|29.24|29.49|29.13|100
1605585300000|2020-11-17 03:55:00|29.51|29.15|29.41|29.05|29.51|29.15|29.38|29.02|115
1605585600000|2020-11-17 04:00:00|29.4|29.04|29.52|29.16|29.52|29.16|29.37|29.01|65
1605585900000|2020-11-17 04:05:00|29.51|29.15|29.46|29.1|29.53|29.17|29.45|29.09|80
1605586200000|2020-11-17 04:10:00|29.47|29.11|29.55|29.19|29.55|29.19|29.46|29.1|25
1605586500000|2020-11-17 04:15:00|29.56|29.2|29.56|29.2|29.56|29.2|29.51|29.15|65
1605586800000|2020-11-17 04:20:00|29.55|29.19|29.68|29.32|29.68|29.32|29.55|29.19|34
1605587100000|2020-11-17 04:25:00|29.67|29.31|29.67|29.31|29.69|29.33|29.66|29.3|35
1605587400000|2020-11-17 04:30:00|29.66|29.3|29.67|29.31|29.68|29.32|29.64|29.28|58
1605587700000|2020-11-17 04:35:00|29.66|29.3|29.61|29.25|29.67|29.31|29.59|29.23|73
1605588000000|2020-11-17 04:40:00|29.6|29.24|29.7|29.34|29.7|29.34|29.57|29.21|60
1605588300000|2020-11-17 04:45:00|29.71|29.35|29.88|29.52|29.89|29.53|29.7|29.34|115
1605588600000|2020-11-17 04:50:00|29.87|29.51|30.03|29.67|30.07|29.71|29.87|29.51|141
1605588900000|2020-11-17 04:55:00|30.04|29.68|30.02|29.66|30.13|29.77|30.02|29.66|161
1605589200000|2020-11-17 05:00:00|30.01|29.65|29.94|29.58|30.03|29.67|29.84|29.48|134
1605589500000|2020-11-17 05:05:00|29.95|29.59|29.94|29.58|29.99|29.63|29.86|29.5|136
1605589800000|2020-11-17 05:10:00|29.93|29.57|29.9|29.54|29.96|29.6|29.85|29.49|112
1605590100000|2020-11-17 05:15:00|29.91|29.55|29.9|29.54|29.94|29.58|29.89|29.53|44
1605590400000|2020-11-17 05:20:00|29.89|29.53|30.05|29.69|30.06|29.7|29.87|29.51|40
1605590700000|2020-11-17 05:25:00|30.06|29.7|30.1|29.74|30.14|29.78|30.03|29.67|50
1605591000000|2020-11-17 05:30:00|30.11|29.75|30.3|29.94|30.3|29.94|30.1|29.74|84
1605591300000|2020-11-17 05:35:00|30.31|29.95|30.37|30.01|30.38|30.02|30.27|29.91|134
1605591600000|2020-11-17 05:40:00|30.38|30.02|30.4|30.04|30.44|30.08|30.34|29.98|114
1605591900000|2020-11-17 05:45:00|30.41|30.05|30.24|29.88|30.41|30.05|30.21|29.85|165
1605592200000|2020-11-17 05:50:00|30.23|29.87|30.17|29.81|30.23|29.87|30.14|29.78|98
1605592500000|2020-11-17 05:55:00|30.16|29.8|30.18|29.82|30.22|29.86|30.15|29.79|75
1605592800000|2020-11-17 06:00:00|30.17|29.81|30.28|29.92|30.28|29.92|30.16|29.8|50
1605593100000|2020-11-17 06:05:00|30.27|29.91|30.24|29.88|30.29|29.93|30.22|29.86|33
1605593400000|2020-11-17 06:10:00|30.23|29.87|30.03|29.67|30.24|29.88|30.02|29.66|83
1605593700000|2020-11-17 06:15:00|30.04|29.68|30.21|29.85|30.21|29.85|30.02|29.66|83
1605594000000|2020-11-17 06:20:00|30.2|29.84|30.13|29.77|30.2|29.84|30.07|29.71|47
1605594300000|2020-11-17 06:25:00|30.14|29.78|30.19|29.83|30.2|29.84|30.13|29.77|57
1605594600000|2020-11-17 06:30:00|30.18|29.82|30.02|29.66|30.2|29.84|30|29.64|86
1605594900000|2020-11-17 06:35:00|30.01|29.65|30.17|29.81|30.18|29.82|29.96|29.6|102
1605595200000|2020-11-17 06:40:00|30.18|29.82|30.07|29.71|30.2|29.84|30.05|29.69|87
1605595500000|2020-11-17 06:45:00|30.08|29.72|30.09|29.73|30.09|29.73|30|29.64|67
1605595800000|2020-11-17 06:50:00|30.1|29.74|29.99|29.63|30.1|29.74|29.99|29.63|80
1605596100000|2020-11-17 06:55:00|30|29.64|29.97|29.61|30.03|29.67|29.97|29.61|58
1605596400000|2020-11-17 07:00:00|29.96|29.6|30.12|29.76|30.16|29.8|29.95|29.59|68
1605596700000|2020-11-17 07:05:00|30.13|29.77|30.15|29.79|30.17|29.81|30.11|29.75|75
1605597000000|2020-11-17 07:10:00|30.16|29.8|30.12|29.76|30.18|29.82|30.11|29.75|41
1605597300000|2020-11-17 07:15:00|30.13|29.77|30.13|29.77|30.15|29.79|30.11|29.75|66
1605597600000|2020-11-17 07:20:00|30.12|29.76|30.2|29.84|30.25|29.89|30.1|29.74|81
1605597900000|2020-11-17 07:25:00|30.21|29.85|30.22|29.86|30.25|29.89|30.19|29.83|80
1605598200000|2020-11-17 07:30:00|30.23|29.87|30.32|29.96|30.32|29.96|30.22|29.86|56
1605598500000|2020-11-17 07:35:00|30.31|29.95|30.16|29.8|30.31|29.95|30.16|29.8|106
1605598800000|2020-11-17 07:40:00|30.17|29.81|30.18|29.82|30.21|29.85|30.16|29.8|52
1605599100000|2020-11-17 07:45:00|30.19|29.83|30.21|29.85|30.24|29.88|30.18|29.82|41
1605599400000|2020-11-17 07:50:00|30.22|29.86|30.28|29.92|30.28|29.92|30.21|29.85|32
1605599700000|2020-11-17 07:55:00|30.3|29.94|30.23|29.87|30.32|29.96|30.2|29.84|58
1605600000000|2020-11-17 08:00:00|30.24|29.88|30.09|29.73|30.27|29.91|30.09|29.73|112
1605600300000|2020-11-17 08:05:00|30.1|29.74|30.08|29.72|30.11|29.75|30|29.64|134
1605600600000|2020-11-17 08:10:00|30.07|29.71|30.07|29.71|30.08|29.72|30.04|29.68|85
1605600900000|2020-11-17 08:15:00|30.06|29.7|29.99|29.63|30.07|29.71|29.97|29.61|72
1605601200000|2020-11-17 08:20:00|30|29.64|30.07|29.71|30.11|29.75|29.99|29.63|44
1605601500000|2020-11-17 08:25:00|30.06|29.7|30.07|29.71|30.09|29.73|30.05|29.69|56
1605601800000|2020-11-17 08:30:00|30.08|29.72|30.11|29.75|30.13|29.77|30.08|29.72|46
1605602100000|2020-11-17 08:35:00|30.1|29.74|30.01|29.65|30.11|29.75|30.01|29.65|30
1605602400000|2020-11-17 08:40:00|30.02|29.66|30.03|29.67|30.05|29.69|30.01|29.65|56
1605602700000|2020-11-17 08:45:00|30.04|29.68|30.03|29.67|30.05|29.69|30.02|29.66|50
1605603000000|2020-11-17 08:50:00|30.04|29.68|29.99|29.63|30.04|29.68|29.97|29.61|72
1605603300000|2020-11-17 08:55:00|30|29.64|29.81|29.45|30|29.64|29.8|29.44|92
1605603600000|2020-11-17 09:00:00|29.8|29.44|30.01|29.65|30.01|29.65|29.78|29.42|94
1605603900000|2020-11-17 09:05:00|30|29.64|30.01|29.65|30.01|29.65|29.96|29.6|44
1605604200000|2020-11-17 09:10:00|30|29.64|29.96|29.6|30.01|29.65|29.96|29.6|31
1605604500000|2020-11-17 09:15:00|29.97|29.61|29.94|29.58|29.97|29.61|29.89|29.53|36
1605604800000|2020-11-17 09:20:00|29.93|29.57|29.87|29.51|29.96|29.6|29.86|29.5|69
1605605100000|2020-11-17 09:25:00|29.86|29.5|29.78|29.42|29.87|29.51|29.77|29.41|49
1605605400000|2020-11-17 09:30:00|29.79|29.43|29.79|29.43|29.82|29.46|29.76|29.4|105
1605605700000|2020-11-17 09:35:00|29.8|29.44|29.64|29.28|29.8|29.44|29.61|29.25|85
1605606000000|2020-11-17 09:40:00|29.63|29.27|29.57|29.21|29.64|29.28|29.46|29.1|186
1605606300000|2020-11-17 09:45:00|29.56|29.2|29.68|29.32|29.73|29.37|29.53|29.17|87
1605606600000|2020-11-17 09:50:00|29.67|29.31|29.72|29.36|29.73|29.37|29.63|29.27|95
1605606900000|2020-11-17 09:55:00|29.71|29.35|29.85|29.49|29.85|29.49|29.66|29.3|76
1605607200000|2020-11-17 10:00:00|29.86|29.5|29.78|29.42|29.86|29.5|29.74|29.38|78
1605607500000|2020-11-17 10:05:00|29.79|29.43|29.79|29.43|29.86|29.5|29.77|29.41|49
1605607800000|2020-11-17 10:10:00|29.8|29.44|29.76|29.4|29.82|29.46|29.75|29.39|55
1605608100000|2020-11-17 10:15:00|29.77|29.41|29.81|29.45|29.83|29.47|29.76|29.4|21
1605608400000|2020-11-17 10:20:00|29.82|29.46|29.9|29.54|29.9|29.54|29.82|29.46|51
1605608700000|2020-11-17 10:25:00|29.91|29.55|29.94|29.58|29.97|29.61|29.9|29.54|53
1605609000000|2020-11-17 10:30:00|29.93|29.57|29.97|29.61|30.01|29.65|29.92|29.56|75
1605609300000|2020-11-17 10:35:00|29.96|29.6|29.9|29.54|29.99|29.63|29.83|29.47|44
1605609600000|2020-11-17 10:40:00|29.92|29.56|29.98|29.62|29.98|29.62|29.92|29.56|47
1605609900000|2020-11-17 10:45:00|29.99|29.63|30|29.64|30.02|29.66|29.99|29.63|38
1605610200000|2020-11-17 10:50:00|30.01|29.65|30.08|29.72|30.1|29.74|30|29.64|52
1605610500000|2020-11-17 10:55:00|30.07|29.71|30.03|29.67|30.09|29.73|29.99|29.63|73
1605610800000|2020-11-17 11:00:00|30.02|29.66|29.93|29.57|30.02|29.66|29.93|29.57|54
1605611100000|2020-11-17 11:05:00|29.92|29.56|29.99|29.63|30|29.64|29.91|29.55|32
1605611400000|2020-11-17 11:10:00|29.98|29.62|30.09|29.73|30.1|29.74|29.98|29.62|61
1605611700000|2020-11-17 11:15:00|30.08|29.72|30.25|29.89|30.27|29.91|30.08|29.72|106
1605612000000|2020-11-17 11:20:00|30.26|29.9|30.3|29.94|30.31|29.95|30.19|29.83|132
1605612300000|2020-11-17 11:25:00|30.31|29.95|30.32|29.96|30.34|29.98|30.26|29.9|103
1605612600000|2020-11-17 11:30:00|30.31|29.95|30.39|30.03|30.39|30.03|30.3|29.94|47
1605612900000|2020-11-17 11:35:00|30.38|30.02|30.34|29.98|30.4|30.04|30.33|29.97|100
1605613200000|2020-11-17 11:40:00|30.35|29.99|30.17|29.81|30.35|29.99|30.11|29.75|138
1605613500000|2020-11-17 11:45:00|30.18|29.82|30.3|29.94|30.34|29.98|30.17|29.81|115
1605613800000|2020-11-17 11:50:00|30.29|29.93|30.22|29.86|30.3|29.94|30.12|29.76|106
1605614100000|2020-11-17 11:55:00|30.23|29.87|30.22|29.86|30.28|29.92|30.18|29.82|101
1605614400000|2020-11-17 12:00:00|30.23|29.87|30.25|29.89|30.32|29.96|30.21|29.85|110
1605614700000|2020-11-17 12:05:00|30.26|29.9|30.17|29.81|30.26|29.9|30.09|29.73|133
1605615000000|2020-11-17 12:10:00|30.18|29.82|30.14|29.78|30.18|29.82|30.12|29.76|57
1605615300000|2020-11-17 12:15:00|30.15|29.79|30.13|29.77|30.16|29.8|30.1|29.74|65
1605615600000|2020-11-17 12:20:00|30.12|29.76|30.13|29.77|30.13|29.77|29.97|29.61|84
1605615900000|2020-11-17 12:25:00|30.14|29.78|30.15|29.79|30.16|29.8|30.11|29.75|64
1605616200000|2020-11-17 12:30:00|30.16|29.8|30.17|29.81|30.19|29.83|30.16|29.8|42
1605616500000|2020-11-17 12:35:00|30.18|29.82|30.34|29.98|30.36|30|30.18|29.82|69
1605616800000|2020-11-17 12:40:00|30.33|29.97|30.42|30.06|30.42|30.06|30.29|29.93|124
1605617100000|2020-11-17 12:45:00|30.43|30.07|30.41|30.05|30.47|30.11|30.33|29.97|108
1605617400000|2020-11-17 12:50:00|30.42|30.06|30.57|30.21|30.58|30.22|30.4|30.04|107
1605617700000|2020-11-17 12:55:00|30.58|30.22|30.68|30.32|30.7|30.34|30.57|30.21|105
1605618000000|2020-11-17 13:00:00|30.69|30.33|30.59|30.23|30.69|30.33|30.5|30.14|130
1605618300000|2020-11-17 13:05:00|30.58|30.22|30.58|30.22|30.68|30.32|30.51|30.15|82
1605618600000|2020-11-17 13:10:00|30.57|30.21|30.68|30.32|30.68|30.32|30.56|30.2|103
1605618900000|2020-11-17 13:15:00|30.67|30.31|30.47|30.11|30.68|30.32|30.41|30.05|157
1605619200000|2020-11-17 13:20:00|30.46|30.1|30.54|30.18|30.55|30.19|30.41|30.05|105
1605619500000|2020-11-17 13:25:00|30.53|30.17|30.53|30.17|30.53|30.17|30.45|30.09|69
1605619800000|2020-11-17 13:30:00|30.54|30.18|30.34|29.98|30.59|30.23|30.34|29.98|113
1605620100000|2020-11-17 13:35:00|30.32|29.96|30.17|29.81|30.33|29.97|30.11|29.75|244
1605620400000|2020-11-17 13:40:00|30.18|29.82|30.32|29.96|30.33|29.97|30.17|29.81|89
1605620700000|2020-11-17 13:45:00|30.33|29.97|30.29|29.93|30.37|30.01|30.27|29.91|85
1605621000000|2020-11-17 13:50:00|30.3|29.94|30.22|29.86|30.33|29.97|30.22|29.86|81
1605621300000|2020-11-17 13:55:00|30.23|29.87|30.08|29.72|30.24|29.88|30.08|29.72|170
1605621600000|2020-11-17 14:00:00|30.07|29.71|30.14|29.78|30.17|29.81|30|29.64|122
1605621900000|2020-11-17 14:05:00|30.15|29.79|30.17|29.81|30.19|29.83|30.14|29.78|67
1605622200000|2020-11-17 14:10:00|30.18|29.82|30.19|29.83|30.22|29.86|30.17|29.81|80
1605622500000|2020-11-17 14:15:00|30.2|29.84|30.27|29.91|30.28|29.92|30.19|29.83|69
1605622800000|2020-11-17 14:20:00|30.26|29.9|30.23|29.87|30.28|29.92|30.23|29.87|63
1605623100000|2020-11-17 14:25:00|30.24|29.88|30.17|29.81|30.26|29.9|30.16|29.8|73
1605623400000|2020-11-17 14:30:00|30.16|29.8|30.06|29.7|30.18|29.82|30.06|29.7|84
1605623700000|2020-11-17 14:35:00|30.07|29.71|30.13|29.77|30.13|29.77|30|29.64|106
1605624000000|2020-11-17 14:40:00|30.14|29.78|30.24|29.88|30.24|29.88|30.12|29.76|119
1605624300000|2020-11-17 14:45:00|30.25|29.89|30.38|30.02|30.4|30.04|30.21|29.85|135
1605624600000|2020-11-17 14:50:00|30.39|30.03|30.34|29.98|30.44|30.08|30.29|29.93|131
1605624900000|2020-11-17 14:55:00|30.32|29.96|30.25|29.89|30.33|29.97|30.22|29.86|146
1605625200000|2020-11-17 15:00:00|30.24|29.88|30.32|29.96|30.33|29.97|30.22|29.86|107
1605625500000|2020-11-17 15:05:00|30.31|29.95|30.13|29.77|30.36|30|30.12|29.76|130
1605625800000|2020-11-17 15:10:00|30.1|29.74|30.16|29.8|30.2|29.84|30.08|29.72|118
1605626100000|2020-11-17 15:15:00|30.17|29.81|30.06|29.7|30.17|29.81|30.06|29.7|166
1605626400000|2020-11-17 15:20:00|30.07|29.71|30.01|29.65|30.07|29.71|29.86|29.5|218
1605626700000|2020-11-17 15:25:00|30.02|29.66|30|29.64|30.08|29.72|29.99|29.63|139
1605627000000|2020-11-17 15:30:00|29.99|29.63|29.88|29.52|30.04|29.68|29.86|29.5|159
1605627300000|2020-11-17 15:35:00|29.89|29.53|30.03|29.67|30.04|29.68|29.85|29.49|147
1605627600000|2020-11-17 15:40:00|30.02|29.66|29.96|29.6|30.07|29.71|29.95|29.59|162
1605627900000|2020-11-17 15:45:00|29.97|29.61|29.86|29.5|30|29.64|29.84|29.48|135
1605628200000|2020-11-17 15:50:00|29.87|29.51|30.05|29.69|30.05|29.69|29.85|29.49|123
1605628500000|2020-11-17 15:55:00|30.04|29.68|30.02|29.66|30.05|29.69|29.87|29.51|208
1605628800000|2020-11-17 16:00:00|30.03|29.67|29.97|29.61|30.1|29.74|29.96|29.6|198
1605629100000|2020-11-17 16:05:00|29.99|29.63|29.96|29.6|30.03|29.67|29.91|29.55|145
1605629400000|2020-11-17 16:10:00|29.95|29.59|30.1|29.74|30.11|29.75|29.92|29.56|122
1605629700000|2020-11-17 16:15:00|30.11|29.75|30.15|29.79|30.25|29.89|30.11|29.75|219
1605630000000|2020-11-17 16:20:00|30.16|29.8|30.22|29.86|30.26|29.9|30.15|29.79|205
1605630300000|2020-11-17 16:25:00|30.23|29.87|30.34|29.98|30.38|30.02|30.22|29.86|172
1605630600000|2020-11-17 16:30:00|30.33|29.97|30.1|29.74|30.33|29.97|30.09|29.73|268
1605630900000|2020-11-17 16:35:00|30.11|29.75|30.2|29.84|30.21|29.85|30.02|29.66|216
1605631200000|2020-11-17 16:40:00|30.19|29.83|30.24|29.88|30.26|29.9|30.15|29.79|169
1605631500000|2020-11-17 16:45:00|30.23|29.87|30.35|29.99|30.36|30|30.22|29.86|133
1605631800000|2020-11-17 16:50:00|30.36|30|30.29|29.93|30.36|30|30.23|29.87|155
1605632100000|2020-11-17 16:55:00|30.3|29.94|30.14|29.78|30.31|29.95|30.11|29.75|173
1605632400000|2020-11-17 17:00:00|30.15|29.79|30.14|29.78|30.23|29.87|30.05|29.69|223
1605632700000|2020-11-17 17:05:00|30.15|29.79|30.11|29.75|30.16|29.8|30.07|29.71|151
1605633000000|2020-11-17 17:10:00|30.12|29.76|30.11|29.75|30.13|29.77|30.07|29.71|91
1605633300000|2020-11-17 17:15:00|30.12|29.76|30.19|29.83|30.19|29.83|30.12|29.76|101
1605633600000|2020-11-17 17:20:00|30.2|29.84|30.37|30.01|30.37|30.01|30.17|29.81|124
1605633900000|2020-11-17 17:25:00|30.36|30|30.33|29.97|30.4|30.04|30.26|29.9|138
1605634200000|2020-11-17 17:30:00|30.34|29.98|30.34|29.98|30.38|30.02|30.32|29.96|136
1605634500000|2020-11-17 17:35:00|30.35|29.99|30.33|29.97|30.36|30|30.28|29.92|111
1605634800000|2020-11-17 17:40:00|30.32|29.96|30.29|29.93|30.33|29.97|30.27|29.91|105
1605635100000|2020-11-17 17:45:00|30.3|29.94|30.3|29.94|30.3|29.94|30.21|29.85|164
1605635400000|2020-11-17 17:50:00|30.31|29.95|30.28|29.92|30.32|29.96|30.23|29.87|90
1605635700000|2020-11-17 17:55:00|30.27|29.91|30.27|29.91|30.31|29.95|30.22|29.86|73
1605636000000|2020-11-17 18:00:00|30.26|29.9|30.2|29.84|30.27|29.91|30.14|29.78|111
1605636300000|2020-11-17 18:05:00|30.19|29.83|30.22|29.86|30.28|29.92|30.18|29.82|104
1605636600000|2020-11-17 18:10:00|30.23|29.87|30.19|29.83|30.29|29.93|30.18|29.82|160
1605636900000|2020-11-17 18:15:00|30.18|29.82|30.21|29.85|30.26|29.9|30.18|29.82|76
1605637200000|2020-11-17 18:20:00|30.2|29.84|30.22|29.86|30.26|29.9|30.2|29.84|89
1605637500000|2020-11-17 18:25:00|30.23|29.87|30.24|29.88|30.26|29.9|30.2|29.84|107
1605637800000|2020-11-17 18:30:00|30.25|29.89|30.38|30.02|30.39|30.03|30.24|29.88|65
1605638100000|2020-11-17 18:35:00|30.39|30.03|30.43|30.07|30.46|30.1|30.37|30.01|132
1605638400000|2020-11-17 18:40:00|30.42|30.06|30.47|30.11|30.47|30.11|30.41|30.05|80
1605638700000|2020-11-17 18:45:00|30.48|30.12|30.46|30.1|30.5|30.14|30.43|30.07|94
1605639000000|2020-11-17 18:50:00|30.47|30.11|30.42|30.06|30.48|30.12|30.42|30.06|81
1605639300000|2020-11-17 18:55:00|30.43|30.07|30.45|30.09|30.53|30.17|30.32|29.96|105
1605639600000|2020-11-17 19:00:00|30.46|30.1|30.38|30.02|30.53|30.17|30.34|29.98|158
1605639900000|2020-11-17 19:05:00|30.39|30.03|30.44|30.08|30.51|30.15|30.34|29.98|127
1605640200000|2020-11-17 19:10:00|30.45|30.09|30.5|30.14|30.5|30.14|30.44|30.08|84
1605640500000|2020-11-17 19:15:00|30.51|30.15|30.48|30.12|30.51|30.15|30.45|30.09|90
1605640800000|2020-11-17 19:20:00|30.49|30.13|30.51|30.15|30.55|30.19|30.48|30.12|82
1605641100000|2020-11-17 19:25:00|30.5|30.14|30.44|30.08|30.53|30.17|30.41|30.05|143
1605641400000|2020-11-17 19:30:00|30.45|30.09|30.33|29.97|30.45|30.09|30.32|29.96|165
1605641700000|2020-11-17 19:35:00|30.34|29.98|30.42|30.06|30.43|30.07|30.34|29.98|127
1605642000000|2020-11-17 19:40:00|30.41|30.05|30.48|30.12|30.48|30.12|30.38|30.02|124
1605642300000|2020-11-17 19:45:00|30.47|30.11|30.48|30.12|30.51|30.15|30.43|30.07|143
1605642600000|2020-11-17 19:50:00|30.47|30.11|30.4|30.04|30.49|30.13|30.39|30.03|140
1605642900000|2020-11-17 19:55:00|30.41|30.05|30.43|30.07|30.47|30.11|30.4|30.04|155
1605643200000|2020-11-17 20:00:00|30.44|30.08|30.42|30.06|30.45|30.09|30.38|30.02|99
1605643500000|2020-11-17 20:05:00|30.39|30.03|30.32|29.96|30.41|30.05|30.31|29.95|132
1605643800000|2020-11-17 20:10:00|30.31|29.95|30.39|30.03|30.4|30.04|30.3|29.94|91
1605644100000|2020-11-17 20:15:00|30.38|30.02|30.4|30.04|30.42|30.06|30.37|30.01|102
1605644400000|2020-11-17 20:20:00|30.41|30.05|30.35|29.99|30.43|30.07|30.35|29.99|132
1605644700000|2020-11-17 20:25:00|30.36|30|30.34|29.98|30.37|30.01|30.33|29.97|132
1605645000000|2020-11-17 20:30:00|30.33|29.97|30.3|29.94|30.36|30|30.29|29.93|108
1605645300000|2020-11-17 20:35:00|30.31|29.95|30.33|29.97|30.35|29.99|30.28|29.92|122
1605645600000|2020-11-17 20:40:00|30.34|29.98|30.32|29.96|30.37|30.01|30.3|29.94|76
1605645900000|2020-11-17 20:45:00|30.33|29.97|30.3|29.94|30.33|29.97|30.28|29.92|45
1605646200000|2020-11-17 20:50:00|30.31|29.95|30.35|29.99|30.35|29.99|30.29|29.93|53
1605646500000|2020-11-17 20:55:00|30.34|29.98|30.3|29.94|30.35|29.99|30.29|29.93|120
1605646800000|2020-11-17 21:00:00|30.29|29.93|30.21|29.85|30.34|29.98|30.21|29.85|103
1605647100000|2020-11-17 21:05:00|30.2|29.84|30.23|29.87|30.27|29.91|30.2|29.84|142
1605647400000|2020-11-17 21:10:00|30.22|29.86|30.12|29.76|30.25|29.89|30.11|29.75|112
1605647700000|2020-11-17 21:15:00|30.11|29.75|30.17|29.81|30.23|29.87|30.07|29.71|136
1605648000000|2020-11-17 21:20:00|30.16|29.8|30.2|29.84|30.21|29.85|30.16|29.8|67
1605648300000|2020-11-17 21:25:00|30.19|29.83|30.08|29.72|30.2|29.84|30.05|29.69|135
1605648600000|2020-11-17 21:30:00|30.09|29.73|30.15|29.79|30.18|29.82|30.08|29.72|96
1605648900000|2020-11-17 21:35:00|30.14|29.78|30.15|29.79|30.18|29.82|30.12|29.76|110
1605649200000|2020-11-17 21:40:00|30.14|29.78|30.12|29.76|30.17|29.81|30.08|29.72|87
1605649500000|2020-11-17 21:45:00|30.11|29.75|30.13|29.77|30.17|29.81|30.11|29.75|84
1605649800000|2020-11-17 21:50:00|30.14|29.78|30.18|29.82|30.18|29.82|30.13|29.77|43
1605650100000|2020-11-17 21:55:00|30.17|29.81|30.19|29.83|30.2|29.84|30.16|29.8|31
1605650400000|2020-11-17 22:00:00|30.18|29.82|30.17|29.81|30.19|29.83|30.17|29.81|24
1605650700000|2020-11-17 22:05:00|30.16|29.8|30.16|29.8|30.2|29.84|30.14|29.78|58
1605651000000|2020-11-17 22:10:00|30.15|29.79|30.06|29.7|30.17|29.81|30.04|29.68|83
1605651300000|2020-11-17 22:15:00|30.07|29.71|30.06|29.7|30.1|29.74|30.05|29.69|48
1605651600000|2020-11-17 22:20:00|30.05|29.69|30.06|29.7|30.08|29.72|30.04|29.68|20
1605651900000|2020-11-17 22:25:00|30.07|29.71|30.14|29.78|30.14|29.78|30.05|29.69|41
1605652200000|2020-11-17 22:30:00|30.15|29.79|30.21|29.85|30.22|29.86|30.14|29.78|47
1605652500000|2020-11-17 22:35:00|30.2|29.84|30.33|29.97|30.36|30|30.2|29.84|59
1605652800000|2020-11-17 22:40:00|30.32|29.96|30.39|30.03|30.39|30.03|30.32|29.96|46
1605653100000|2020-11-17 22:45:00|30.38|30.02|30.42|30.06|30.45|30.09|30.38|30.02|49
1605653400000|2020-11-17 22:50:00|30.43|30.07|30.45|30.09|30.49|30.13|30.42|30.06|71
1605653700000|2020-11-17 22:55:00|30.46|30.1|30.45|30.09|30.46|30.1|30.45|30.09|6
1605654000000|2020-11-17 23:00:00|30.44|30.08|30.36|30|30.44|30.08|30.36|30|71
1605654300000|2020-11-17 23:05:00|30.37|30.01|30.4|30.04|30.41|30.05|30.36|30|54
1605654600000|2020-11-17 23:10:00|30.41|30.05|30.47|30.11|30.49|30.13|30.41|30.05|33
1605654900000|2020-11-17 23:15:00|30.46|30.1|30.4|30.04|30.46|30.1|30.34|29.98|83
1605655200000|2020-11-17 23:20:00|30.39|30.03|30.38|30.02|30.39|30.03|30.31|29.95|84
1605655500000|2020-11-17 23:25:00|30.37|30.01|30.39|30.03|30.4|30.04|30.35|29.99|45
1605655800000|2020-11-17 23:30:00|30.4|30.04|30.47|30.11|30.49|30.13|30.38|30.02|65
1605656100000|2020-11-17 23:35:00|30.48|30.12|30.49|30.13|30.5|30.14|30.46|30.1|30
1605656400000|2020-11-17 23:40:00|30.48|30.12|30.48|30.12|30.49|30.13|30.43|30.07|61
1605656700000|2020-11-17 23:45:00|30.47|30.11|30.44|30.08|30.48|30.12|30.41|30.05|44
1605657000000|2020-11-17 23:50:00|30.43|30.07|30.46|30.1|30.47|30.11|30.43|30.07|78
1605657300000|2020-11-17 23:55:00|30.45|30.09|30.44|30.08|30.46|30.1|30.42|30.06|40
1605657600000|2020-11-18 00:00:00|30.45|30.09|30.6|30.24|30.61|30.25|30.45|30.09|95
1605657900000|2020-11-18 00:05:00|30.61|30.25|30.71|30.35|30.73|30.37|30.6|30.24|23
1605658200000|2020-11-18 00:10:00|30.72|30.36|30.88|30.52|31.01|30.65|30.71|30.35|239
1605658500000|2020-11-18 00:15:00|30.89|30.53|30.89|30.53|30.91|30.55|30.76|30.4|238
1605658800000|2020-11-18 00:20:00|30.9|30.54|30.79|30.43|30.91|30.55|30.79|30.43|228
1605659100000|2020-11-18 00:25:00|30.81|30.45|30.78|30.42|30.85|30.49|30.72|30.36|240
1605659400000|2020-11-18 00:30:00|30.77|30.41|30.82|30.46|30.83|30.47|30.69|30.33|213
1605659700000|2020-11-18 00:35:00|30.83|30.47|30.59|30.23|30.84|30.48|30.58|30.22|310
1605660000000|2020-11-18 00:40:00|30.58|30.22|30.57|30.21|30.65|30.29|30.54|30.18|163
1605660300000|2020-11-18 00:45:00|30.58|30.22|30.67|30.31|30.7|30.34|30.53|30.17|139
1605660600000|2020-11-18 00:50:00|30.68|30.32|30.63|30.27|30.68|30.32|30.6|30.24|127
1605660900000|2020-11-18 00:55:00|30.64|30.28|30.62|30.26|30.66|30.3|30.57|30.21|180
1605661200000|2020-11-18 01:00:00|30.63|30.27|30.54|30.18|30.68|30.32|30.54|30.18|116
1605661500000|2020-11-18 01:05:00|30.53|30.17|30.58|30.22|30.61|30.25|30.49|30.13|91
1605661800000|2020-11-18 01:10:00|30.57|30.21|30.55|30.19|30.58|30.22|30.54|30.18|93
1605662100000|2020-11-18 01:15:00|30.56|30.2|30.55|30.19|30.6|30.24|30.51|30.15|154
1605662400000|2020-11-18 01:20:00|30.54|30.18|30.43|30.07|30.55|30.19|30.42|30.06|92
1605662700000|2020-11-18 01:25:00|30.44|30.08|30.46|30.1|30.49|30.13|30.41|30.05|66
1605663000000|2020-11-18 01:30:00|30.47|30.11|30.51|30.15|30.51|30.15|30.45|30.09|57
1605663300000|2020-11-18 01:35:00|30.5|30.14|30.52|30.16|30.53|30.17|30.48|30.12|63
1605663600000|2020-11-18 01:40:00|30.51|30.15|30.48|30.12|30.51|30.15|30.46|30.1|24
1605663900000|2020-11-18 01:45:00|30.49|30.13|30.6|30.24|30.61|30.25|30.48|30.12|81
1605664200000|2020-11-18 01:50:00|30.61|30.25|30.58|30.22|30.61|30.25|30.57|30.21|42
1605664500000|2020-11-18 01:55:00|30.59|30.23|30.58|30.22|30.63|30.27|30.54|30.18|57
1605664800000|2020-11-18 02:00:00|30.57|30.21|30.57|30.21|30.59|30.23|30.54|30.18|45
1605665100000|2020-11-18 02:05:00|30.58|30.22|30.44|30.08|30.58|30.22|30.41|30.05|75
1605665400000|2020-11-18 02:10:00|30.43|30.07|30.41|30.05|30.46|30.1|30.4|30.04|45
1605665700000|2020-11-18 02:15:00|30.42|30.06|30.49|30.13|30.51|30.15|30.41|30.05|104
1605666000000|2020-11-18 02:20:00|30.48|30.12|30.41|30.05|30.49|30.13|30.4|30.04|72
1605666300000|2020-11-18 02:25:00|30.4|30.04|30.23|29.87|30.41|30.05|30.22|29.86|117
1605666600000|2020-11-18 02:30:00|30.24|29.88|30.33|29.97|30.33|29.97|30.23|29.87|93
1605666900000|2020-11-18 02:35:00|30.34|29.98|30.34|29.98|30.38|30.02|30.32|29.96|59
1605667200000|2020-11-18 02:40:00|30.35|29.99|30.33|29.97|30.37|30.01|30.32|29.96|31
1605667500000|2020-11-18 02:45:00|30.34|29.98|30.23|29.87|30.34|29.98|30.22|29.86|70
1605667800000|2020-11-18 02:50:00|30.24|29.88|30.21|29.85|30.24|29.88|30.16|29.8|87
1605668100000|2020-11-18 02:55:00|30.22|29.86|30.26|29.9|30.28|29.92|30.19|29.83|53
1605668400000|2020-11-18 03:00:00|30.25|29.89|30.16|29.8|30.25|29.89|30.15|29.79|52
1605668700000|2020-11-18 03:05:00|30.15|29.79|30.1|29.74|30.16|29.8|30.07|29.71|79
1605669000000|2020-11-18 03:10:00|30.11|29.75|29.78|29.42|30.11|29.75|29.78|29.42|84
1605669300000|2020-11-18 03:15:00|29.79|29.43|29.91|29.55|29.95|29.59|29.62|29.26|147
1605669600000|2020-11-18 03:20:00|29.92|29.56|30.07|29.71|30.07|29.71|29.84|29.48|106
1605669900000|2020-11-18 03:25:00|30.06|29.7|30.02|29.66|30.06|29.7|30|29.64|87
1605670200000|2020-11-18 03:30:00|30.01|29.65|30.02|29.66|30.06|29.7|30|29.64|57
1605670500000|2020-11-18 03:35:00|30.01|29.65|30.12|29.76|30.12|29.76|29.96|29.6|67
1605670800000|2020-11-18 03:40:00|30.13|29.77|30.18|29.82|30.18|29.82|30.13|29.77|51
1605671100000|2020-11-18 03:45:00|30.17|29.81|30.06|29.7|30.2|29.84|30.06|29.7|120
1605671400000|2020-11-18 03:50:00|30.07|29.71|30.05|29.69|30.14|29.78|30|29.64|216
1605671700000|2020-11-18 03:55:00|30.04|29.68|30.18|29.82|30.2|29.84|30.04|29.68|181
1605672000000|2020-11-18 04:00:00|30.19|29.83|30.29|29.93|30.3|29.94|30.17|29.81|156
1605672300000|2020-11-18 04:05:00|30.28|29.92|30.41|30.05|30.42|30.06|30.26|29.9|139
1605672600000|2020-11-18 04:10:00|30.42|30.06|30.49|30.13|30.52|30.16|30.35|29.99|170
1605672900000|2020-11-18 04:15:00|30.48|30.12|30.59|30.23|30.62|30.26|30.41|30.05|249
1605673200000|2020-11-18 04:20:00|30.58|30.22|30.43|30.07|30.64|30.28|30.35|29.99|244
1605673500000|2020-11-18 04:25:00|30.44|30.08|30.49|30.13|30.5|30.14|30.4|30.04|105
1605673800000|2020-11-18 04:30:00|30.5|30.14|30.39|30.03|30.5|30.14|30.36|30|111
1605674100000|2020-11-18 04:35:00|30.38|30.02|30.31|29.95|30.42|30.06|30.27|29.91|134
1605674400000|2020-11-18 04:40:00|30.3|29.94|30.27|29.91|30.36|30|30.27|29.91|165
1605674700000|2020-11-18 04:45:00|30.26|29.9|30.21|29.85|30.33|29.97|30.15|29.79|224
1605675000000|2020-11-18 04:50:00|30.2|29.84|30.21|29.85|30.34|29.98|30.2|29.84|192
1605675300000|2020-11-18 04:55:00|30.2|29.84|30.29|29.93|30.31|29.95|30.19|29.83|201
1605675600000|2020-11-18 05:00:00|30.3|29.94|30.26|29.9|30.3|29.94|30.22|29.86|170
1605675900000|2020-11-18 05:05:00|30.27|29.91|30.21|29.85|30.28|29.92|30.2|29.84|133
1605676200000|2020-11-18 05:10:00|30.22|29.86|30.29|29.93|30.3|29.94|30.21|29.85|81
1605676500000|2020-11-18 05:15:00|30.28|29.92|30.27|29.91|30.29|29.93|30.25|29.89|86
1605676800000|2020-11-18 05:20:00|30.28|29.92|30.35|29.99|30.36|30|30.27|29.91|60
1605677100000|2020-11-18 05:25:00|30.34|29.98|30.39|30.03|30.4|30.04|30.33|29.97|53
1605677400000|2020-11-18 05:30:00|30.4|30.04|30.18|29.82|30.51|30.15|30.18|29.82|207
1605677700000|2020-11-18 05:35:00|30.19|29.83|29.95|29.59|30.23|29.87|29.79|29.43|480
1605678000000|2020-11-18 05:40:00|29.94|29.58|29.54|29.18|29.99|29.63|29.52|29.16|337
1605678300000|2020-11-18 05:45:00|29.55|29.19|29.16|28.8|29.57|29.21|28.36|28|302
1605678600000|2020-11-18 05:50:00|29.15|28.79|29.29|28.93|29.34|28.98|29.08|28.72|507
1605678900000|2020-11-18 05:55:00|29.28|28.92|29.15|28.79|29.31|28.95|29.12|28.76|368
1605679200000|2020-11-18 06:00:00|29.16|28.8|29.25|28.89|29.25|28.89|29.12|28.76|246
1605679500000|2020-11-18 06:05:00|29.24|28.88|29.5|29.14|29.54|29.18|29.22|28.86|215
1605679800000|2020-11-18 06:10:00|29.49|29.13|29.46|29.1|29.5|29.14|29.33|28.97|158
1605680100000|2020-11-18 06:15:00|29.47|29.11|29.61|29.25|29.62|29.26|29.46|29.1|117
1605680400000|2020-11-18 06:20:00|29.62|29.26|29.72|29.36|29.83|29.47|29.62|29.26|212
1605680700000|2020-11-18 06:25:00|29.71|29.35|29.57|29.21|29.73|29.37|29.51|29.15|161
1605681000000|2020-11-18 06:30:00|29.58|29.22|29.6|29.24|29.66|29.3|29.58|29.22|108
1605681300000|2020-11-18 06:35:00|29.61|29.25|29.73|29.37|29.78|29.42|29.59|29.23|129
1605681600000|2020-11-18 06:40:00|29.72|29.36|29.68|29.32|29.72|29.36|29.59|29.23|125
1605681900000|2020-11-18 06:45:00|29.71|29.35|29.59|29.23|29.72|29.36|29.56|29.2|179
1605682200000|2020-11-18 06:50:00|29.58|29.22|29.56|29.2|29.62|29.26|29.54|29.18|159
1605682500000|2020-11-18 06:55:00|29.55|29.19|29.58|29.22|29.58|29.22|29.51|29.15|104
1605682800000|2020-11-18 07:00:00|29.57|29.21|29.49|29.13|29.58|29.22|29.45|29.09|184
1605683100000|2020-11-18 07:05:00|29.48|29.12|29.3|28.94|29.49|29.13|29.25|28.89|169
1605683400000|2020-11-18 07:10:00|29.31|28.95|29.48|29.12|29.48|29.12|29.28|28.92|161
1605683700000|2020-11-18 07:15:00|29.49|29.13|29.54|29.18|29.57|29.21|29.49|29.13|113
1605684000000|2020-11-18 07:20:00|29.53|29.17|29.43|29.07|29.56|29.2|29.43|29.07|95
1605684300000|2020-11-18 07:25:00|29.42|29.06|29.36|29|29.44|29.08|29.34|28.98|135
1605684600000|2020-11-18 07:30:00|29.35|28.99|29.43|29.07|29.49|29.13|29.35|28.99|73
1605684900000|2020-11-18 07:35:00|29.44|29.08|29.45|29.09|29.47|29.11|29.42|29.06|55
1605685200000|2020-11-18 07:40:00|29.44|29.08|29.47|29.11|29.47|29.11|29.43|29.07|96
1605685500000|2020-11-18 07:45:00|29.46|29.1|29.59|29.23|29.59|29.23|29.46|29.1|78
1605685800000|2020-11-18 07:50:00|29.6|29.24|29.63|29.27|29.64|29.28|29.57|29.21|110
1605686100000|2020-11-18 07:55:00|29.64|29.28|29.67|29.31|29.69|29.33|29.61|29.25|108
1605686400000|2020-11-18 08:00:00|29.66|29.3|29.68|29.32|29.7|29.34|29.61|29.25|133
1605686700000|2020-11-18 08:05:00|29.69|29.33|29.75|29.39|29.76|29.4|29.66|29.3|65
1605687000000|2020-11-18 08:10:00|29.76|29.4|29.73|29.37|29.78|29.42|29.65|29.29|118
1605687300000|2020-11-18 08:15:00|29.74|29.38|29.78|29.42|29.79|29.43|29.71|29.35|84
1605687600000|2020-11-18 08:20:00|29.77|29.41|29.79|29.43|29.81|29.45|29.69|29.33|87
1605687900000|2020-11-18 08:25:00|29.78|29.42|29.76|29.4|29.8|29.44|29.74|29.38|95
1605688200000|2020-11-18 08:30:00|29.77|29.41|29.64|29.28|29.78|29.42|29.63|29.27|148
1605688500000|2020-11-18 08:35:00|29.65|29.29|29.69|29.33|29.71|29.35|29.65|29.29|100
1605688800000|2020-11-18 08:40:00|29.7|29.34|29.75|29.39|29.79|29.43|29.69|29.33|126
1605689100000|2020-11-18 08:45:00|29.74|29.38|29.69|29.33|29.75|29.39|29.66|29.3|127
1605689400000|2020-11-18 08:50:00|29.7|29.34|29.68|29.32|29.71|29.35|29.65|29.29|123
1605689700000|2020-11-18 08:55:00|29.69|29.33|29.71|29.35|29.71|29.35|29.67|29.31|46
1605690000000|2020-11-18 09:00:00|29.72|29.36|29.71|29.35|29.74|29.38|29.71|29.35|33
1605690300000|2020-11-18 09:05:00|29.72|29.36|29.52|29.16|29.75|29.39|29.51|29.15|92
1605690600000|2020-11-18 09:10:00|29.53|29.17|29.61|29.25|29.62|29.26|29.52|29.16|189
1605690900000|2020-11-18 09:15:00|29.62|29.26|29.53|29.17|29.64|29.28|29.51|29.15|68
1605691200000|2020-11-18 09:20:00|29.52|29.16|29.44|29.08|29.53|29.17|29.37|29.01|120
1605691500000|2020-11-18 09:25:00|29.43|29.07|29.34|28.98|29.46|29.1|29.3|28.94|169
1605691800000|2020-11-18 09:30:00|29.35|28.99|29.42|29.06|29.46|29.1|29.29|28.93|164
1605692100000|2020-11-18 09:35:00|29.43|29.07|29.37|29.01|29.47|29.11|29.36|29|120
1605692400000|2020-11-18 09:40:00|29.38|29.02|29.36|29|29.38|29.02|29.3|28.94|108
1605692700000|2020-11-18 09:45:00|29.35|28.99|29.46|29.1|29.47|29.11|29.32|28.96|106
1605693000000|2020-11-18 09:50:00|29.45|29.09|29.41|29.05|29.47|29.11|29.36|29|73
1605693300000|2020-11-18 09:55:00|29.42|29.06|29.44|29.08|29.46|29.1|29.39|29.03|75
1605693600000|2020-11-18 10:00:00|29.43|29.07|29.41|29.05|29.47|29.11|29.38|29.02|119
1605693900000|2020-11-18 10:05:00|29.42|29.06|29.42|29.06|29.43|29.07|29.39|29.03|68
1605694200000|2020-11-18 10:10:00|29.43|29.07|29.47|29.11|29.48|29.12|29.4|29.04|80
1605694500000|2020-11-18 10:15:00|29.48|29.12|29.49|29.13|29.49|29.13|29.44|29.08|42
1605694800000|2020-11-18 10:20:00|29.5|29.14|29.55|29.19|29.55|29.19|29.5|29.14|54
1605695100000|2020-11-18 10:25:00|29.54|29.18|29.75|29.39|29.78|29.42|29.54|29.18|108
1605695400000|2020-11-18 10:30:00|29.74|29.38|29.7|29.34|29.76|29.4|29.67|29.31|138
1605695700000|2020-11-18 10:35:00|29.71|29.35|29.64|29.28|29.71|29.35|29.62|29.26|81
1605696000000|2020-11-18 10:40:00|29.63|29.27|29.63|29.27|29.67|29.31|29.61|29.25|70
1605696300000|2020-11-18 10:45:00|29.62|29.26|29.63|29.27|29.65|29.29|29.6|29.24|58
1605696600000|2020-11-18 10:50:00|29.64|29.28|29.64|29.28|29.66|29.3|29.63|29.27|49
1605696900000|2020-11-18 10:55:00|29.65|29.29|29.75|29.39|29.75|29.39|29.64|29.28|64
1605697200000|2020-11-18 11:00:00|29.74|29.38|29.69|29.33|29.75|29.39|29.65|29.29|117
1605697500000|2020-11-18 11:05:00|29.7|29.34|29.64|29.28|29.72|29.36|29.61|29.25|100
1605697800000|2020-11-18 11:10:00|29.65|29.29|29.67|29.31|29.67|29.31|29.6|29.24|103
1605698100000|2020-11-18 11:15:00|29.66|29.3|29.58|29.22|29.66|29.3|29.56|29.2|84
1605698400000|2020-11-18 11:20:00|29.57|29.21|29.67|29.31|29.67|29.31|29.55|29.19|83
1605698700000|2020-11-18 11:25:00|29.66|29.3|29.65|29.29|29.73|29.37|29.64|29.28|91
1605699000000|2020-11-18 11:30:00|29.64|29.28|29.6|29.24|29.65|29.29|29.57|29.21|128
1605699300000|2020-11-18 11:35:00|29.59|29.23|29.59|29.23|29.61|29.25|29.54|29.18|107
1605699600000|2020-11-18 11:40:00|29.58|29.22|29.61|29.25|29.65|29.29|29.57|29.21|80
1605699900000|2020-11-18 11:45:00|29.6|29.24|29.68|29.32|29.71|29.35|29.6|29.24|109
1605700200000|2020-11-18 11:50:00|29.67|29.31|29.68|29.32|29.7|29.34|29.66|29.3|93
1605700500000|2020-11-18 11:55:00|29.69|29.33|29.68|29.32|29.7|29.34|29.65|29.29|80
1605700800000|2020-11-18 12:00:00|29.67|29.31|29.63|29.27|29.71|29.35|29.62|29.26|99
1605701100000|2020-11-18 12:05:00|29.64|29.28|29.67|29.31|29.68|29.32|29.64|29.28|79
1605701400000|2020-11-18 12:10:00|29.68|29.32|29.65|29.29|29.68|29.32|29.63|29.27|94
1605701700000|2020-11-18 12:15:00|29.64|29.28|29.68|29.32|29.71|29.35|29.63|29.27|96
1605702000000|2020-11-18 12:20:00|29.67|29.31|29.57|29.21|29.68|29.32|29.56|29.2|101
1605702300000|2020-11-18 12:25:00|29.58|29.22|29.6|29.24|29.6|29.24|29.54|29.18|112
1605702600000|2020-11-18 12:30:00|29.59|29.23|29.55|29.19|29.63|29.27|29.55|29.19|103
1605702900000|2020-11-18 12:35:00|29.56|29.2|29.61|29.25|29.61|29.25|29.52|29.16|95
1605703200000|2020-11-18 12:40:00|29.62|29.26|29.67|29.31|29.67|29.31|29.6|29.24|58
1605703500000|2020-11-18 12:45:00|29.68|29.32|29.65|29.29|29.69|29.33|29.63|29.27|82
1605703800000|2020-11-18 12:50:00|29.64|29.28|29.49|29.13|29.65|29.29|29.45|29.09|226
1605704100000|2020-11-18 12:55:00|29.5|29.14|29.35|28.99|29.55|29.19|29.34|28.98|159
1605704400000|2020-11-18 13:00:00|29.34|28.98|29.43|29.07|29.44|29.08|29.25|28.89|180
1605704700000|2020-11-18 13:05:00|29.42|29.06|29.42|29.06|29.45|29.09|29.39|29.03|116
1605705000000|2020-11-18 13:10:00|29.43|29.07|29.43|29.07|29.45|29.09|29.38|29.02|85
1605705300000|2020-11-18 13:15:00|29.44|29.08|29.52|29.16|29.52|29.16|29.43|29.07|34
1605705600000|2020-11-18 13:20:00|29.51|29.15|29.45|29.09|29.54|29.18|29.44|29.08|124
1605705900000|2020-11-18 13:25:00|29.46|29.1|29.35|28.99|29.46|29.1|29.34|28.98|169
1605706200000|2020-11-18 13:30:00|29.34|28.98|29.4|29.04|29.42|29.06|29.28|28.92|129
1605706500000|2020-11-18 13:35:00|29.41|29.05|29.41|29.05|29.42|29.06|29.34|28.98|165
1605706800000|2020-11-18 13:40:00|29.42|29.06|29.35|28.99|29.43|29.07|29.35|28.99|137
1605707100000|2020-11-18 13:45:00|29.36|29|29.22|28.86|29.37|29.01|29.15|28.79|236
1605707400000|2020-11-18 13:50:00|29.21|28.85|29.19|28.83|29.22|28.86|29.02|28.66|171
1605707700000|2020-11-18 13:55:00|29.18|28.82|29.14|28.78|29.18|28.82|29.07|28.71|117
1605708000000|2020-11-18 14:00:00|29.13|28.77|29.07|28.71|29.13|28.77|29.03|28.67|141
1605708300000|2020-11-18 14:05:00|29.06|28.7|29.16|28.8|29.16|28.8|29.05|28.69|87
1605708600000|2020-11-18 14:10:00|29.17|28.81|29.18|28.82|29.18|28.82|29.14|28.78|57
1605708900000|2020-11-18 14:15:00|29.19|28.83|29.12|28.76|29.19|28.83|29.12|28.76|79
1605709200000|2020-11-18 14:20:00|29.13|28.77|29.14|28.78|29.15|28.79|29.08|28.72|81
1605709500000|2020-11-18 14:25:00|29.13|28.77|28.94|28.58|29.14|28.78|28.9|28.54|132
1605709800000|2020-11-18 14:30:00|28.95|28.59|28.91|28.55|29|28.64|28.84|28.48|104
1605710100000|2020-11-18 14:35:00|28.92|28.56|28.91|28.55|28.92|28.56|28.82|28.46|114
1605710400000|2020-11-18 14:40:00|28.92|28.56|28.95|28.59|28.96|28.6|28.84|28.48|100
1605710700000|2020-11-18 14:45:00|28.96|28.6|29.03|28.67|29.07|28.71|28.96|28.6|69
1605711000000|2020-11-18 14:50:00|29.04|28.68|29.07|28.71|29.12|28.76|29.02|28.66|83
1605711300000|2020-11-18 14:55:00|29.06|28.7|28.92|28.56|29.07|28.71|28.91|28.55|201
1605711600000|2020-11-18 15:00:00|28.91|28.55|28.77|28.41|28.92|28.56|28.76|28.4|168
1605711900000|2020-11-18 15:05:00|28.76|28.4|28.72|28.36|28.8|28.44|28.69|28.33|154
1605712200000|2020-11-18 15:10:00|28.73|28.37|28.65|28.29|28.75|28.39|28.54|28.18|137
1605712500000|2020-11-18 15:15:00|28.66|28.3|28.56|28.2|28.66|28.3|28.54|28.18|164
1605712800000|2020-11-18 15:20:00|28.55|28.19|28.59|28.23|28.62|28.26|28.48|28.12|195
1605713100000|2020-11-18 15:25:00|28.6|28.24|28.8|28.44|28.88|28.52|28.56|28.2|215
1605713400000|2020-11-18 15:30:00|28.79|28.43|28.91|28.55|28.95|28.59|28.78|28.42|131
1605713700000|2020-11-18 15:35:00|28.9|28.54|28.93|28.57|28.93|28.57|28.89|28.53|129
1605714000000|2020-11-18 15:40:00|28.94|28.58|28.9|28.54|28.96|28.6|28.89|28.53|92
1605714300000|2020-11-18 15:45:00|28.91|28.55|28.94|28.58|28.97|28.61|28.9|28.54|98
1605714600000|2020-11-18 15:50:00|28.95|28.59|29.01|28.65|29.03|28.67|28.93|28.57|116
1605714900000|2020-11-18 15:55:00|29.02|28.66|29.05|28.69|29.07|28.71|29|28.64|94
1605715200000|2020-11-18 16:00:00|29.04|28.68|28.97|28.61|29.05|28.69|28.93|28.57|128
1605715500000|2020-11-18 16:05:00|28.98|28.62|29.06|28.7|29.06|28.7|28.97|28.61|99
1605715800000|2020-11-18 16:10:00|29.05|28.69|28.96|28.6|29.06|28.7|28.95|28.59|128
1605716100000|2020-11-18 16:15:00|28.97|28.61|28.87|28.51|29.01|28.65|28.86|28.5|153
1605716400000|2020-11-18 16:20:00|28.86|28.5|29.01|28.65|29.03|28.67|28.84|28.48|131
1605716700000|2020-11-18 16:25:00|29|28.64|29.17|28.81|29.18|28.82|28.96|28.6|90
1605717000000|2020-11-18 16:30:00|29.16|28.8|29.28|28.92|29.29|28.93|29.13|28.77|155
1605717300000|2020-11-18 16:35:00|29.27|28.91|29.3|28.94|29.34|28.98|29.26|28.9|144
1605717600000|2020-11-18 16:40:00|29.29|28.93|29.27|28.91|29.3|28.94|29.21|28.85|167
1605717900000|2020-11-18 16:45:00|29.26|28.9|29.28|28.92|29.35|28.99|29.26|28.9|129
1605718200000|2020-11-18 16:50:00|29.27|28.91|29.23|28.87|29.3|28.94|29.2|28.84|103
1605718500000|2020-11-18 16:55:00|29.22|28.86|29.18|28.82|29.22|28.86|29.16|28.8|126
1605718800000|2020-11-18 17:00:00|29.17|28.81|29.15|28.79|29.18|28.82|29.13|28.77|115
1605719100000|2020-11-18 17:05:00|29.14|28.78|29.28|28.92|29.32|28.96|29.14|28.78|83
1605719400000|2020-11-18 17:10:00|29.29|28.93|29.3|28.94|29.36|29|29.28|28.92|73
1605719700000|2020-11-18 17:15:00|29.31|28.95|29.24|28.88|29.34|28.98|29.24|28.88|125
1605720000000|2020-11-18 17:20:00|29.23|28.87|29.29|28.93|29.29|28.93|29.23|28.87|85
1605720300000|2020-11-18 17:25:00|29.28|28.92|29.21|28.85|29.29|28.93|29.19|28.83|127
1605720600000|2020-11-18 17:30:00|29.2|28.84|29.2|28.84|29.26|28.9|29.19|28.83|66
1605720900000|2020-11-18 17:35:00|29.19|28.83|29.22|28.86|29.25|28.89|29.19|28.83|67
1605721200000|2020-11-18 17:40:00|29.21|28.85|29.22|28.86|29.23|28.87|29.2|28.84|58
1605721500000|2020-11-18 17:45:00|29.23|28.87|29.22|28.86|29.25|28.89|29.19|28.83|64
1605721800000|2020-11-18 17:50:00|29.21|28.85|29.22|28.86|29.24|28.88|29.21|28.85|103
1605722100000|2020-11-18 17:55:00|29.23|28.87|29.23|28.87|29.25|28.89|29.21|28.85|35
1605722400000|2020-11-18 18:00:00|29.22|28.86|29.21|28.85|29.22|28.86|29.14|28.78|70
1605722700000|2020-11-18 18:05:00|29.22|28.86|29.11|28.75|29.22|28.86|29.09|28.73|109
1605723000000|2020-11-18 18:10:00|29.12|28.76|29.11|28.75|29.14|28.78|29.05|28.69|111
1605723300000|2020-11-18 18:15:00|29.1|28.74|29.09|28.73|29.13|28.77|29.05|28.69|174
1605723600000|2020-11-18 18:20:00|29.08|28.72|29.07|28.71|29.09|28.73|29.03|28.67|119
1605723900000|2020-11-18 18:25:00|29.09|28.73|29.06|28.7|29.1|28.74|29.05|28.69|114
1605724200000|2020-11-18 18:30:00|29.07|28.71|29.15|28.79|29.17|28.81|29.05|28.69|103
1605724500000|2020-11-18 18:35:00|29.14|28.78|29.15|28.79|29.17|28.81|29.13|28.77|94
1605724800000|2020-11-18 18:40:00|29.16|28.8|29.2|28.84|29.2|28.84|29.13|28.77|95
1605725100000|2020-11-18 18:45:00|29.19|28.83|29.18|28.82|29.2|28.84|29.16|28.8|80
1605725400000|2020-11-18 18:50:00|29.17|28.81|29.17|28.81|29.21|28.85|29.15|28.79|47
1605725700000|2020-11-18 18:55:00|29.16|28.8|29.16|28.8|29.18|28.82|29.14|28.78|98
1605726000000|2020-11-18 19:00:00|29.15|28.79|29.2|28.84|29.22|28.86|29.15|28.79|63
1605726300000|2020-11-18 19:05:00|29.19|28.83|29.21|28.85|29.23|28.87|29.19|28.83|41
1605726600000|2020-11-18 19:10:00|29.22|28.86|29.25|28.89|29.27|28.91|29.21|28.85|40
1605726900000|2020-11-18 19:15:00|29.24|28.88|29.21|28.85|29.24|28.88|29.12|28.76|105
1605727200000|2020-11-18 19:20:00|29.22|28.86|29.22|28.86|29.26|28.9|29.21|28.85|97
1605727500000|2020-11-18 19:25:00|29.21|28.85|29.13|28.77|29.23|28.87|29.1|28.74|152
1605727800000|2020-11-18 19:30:00|29.12|28.76|29.11|28.75|29.13|28.77|29.03|28.67|103
1605728100000|2020-11-18 19:35:00|29.09|28.73|29.12|28.76|29.17|28.81|29.07|28.71|90
1605728400000|2020-11-18 19:40:00|29.11|28.75|29.18|28.82|29.19|28.83|29.1|28.74|96
1605728700000|2020-11-18 19:45:00|29.17|28.81|29.12|28.76|29.18|28.82|29.11|28.75|76
1605729000000|2020-11-18 19:50:00|29.11|28.75|29.14|28.78|29.16|28.8|29.04|28.68|149
1605729300000|2020-11-18 19:55:00|29.15|28.79|29.22|28.86|29.26|28.9|29.14|28.78|84
1605729600000|2020-11-18 20:00:00|29.23|28.87|29.1|28.74|29.23|28.87|29.07|28.71|109
1605729900000|2020-11-18 20:05:00|29.11|28.75|29.21|28.85|29.23|28.87|29.11|28.75|90
1605730200000|2020-11-18 20:10:00|29.23|28.87|29.11|28.75|29.27|28.91|29.11|28.75|104
1605730500000|2020-11-18 20:15:00|29.12|28.76|29.21|28.85|29.25|28.89|29.11|28.75|109
1605730800000|2020-11-18 20:20:00|29.22|28.86|29.2|28.84|29.24|28.88|29.18|28.82|116
1605731100000|2020-11-18 20:25:00|29.19|28.83|29.15|28.79|29.2|28.84|29.14|28.78|85
1605731400000|2020-11-18 20:30:00|29.14|28.78|28.99|28.63|29.14|28.78|28.93|28.57|137
1605731700000|2020-11-18 20:35:00|29|28.64|29.01|28.65|29.07|28.71|28.99|28.63|118
1605732000000|2020-11-18 20:40:00|29|28.64|29.08|28.72|29.09|28.73|29|28.64|89
1605732300000|2020-11-18 20:45:00|29.07|28.71|29.03|28.67|29.09|28.73|29.01|28.65|120
1605732600000|2020-11-18 20:50:00|29.02|28.66|29.08|28.72|29.08|28.72|29.02|28.66|91
1605732900000|2020-11-18 20:55:00|29.07|28.71|29.07|28.71|29.1|28.74|29.06|28.7|51
1605733200000|2020-11-18 21:00:00|29.06|28.7|29.12|28.76|29.13|28.77|29.06|28.7|111
1605733500000|2020-11-18 21:05:00|29.11|28.75|29.12|28.76|29.14|28.78|29.09|28.73|52
1605733800000|2020-11-18 21:10:00|29.11|28.75|29.11|28.75|29.14|28.78|29.09|28.73|81
1605734100000|2020-11-18 21:15:00|29.12|28.76|29.18|28.82|29.19|28.83|29.09|28.73|42
1605734400000|2020-11-18 21:20:00|29.19|28.83|29.24|28.88|29.25|28.89|29.15|28.79|58
1605734700000|2020-11-18 21:25:00|29.25|28.89|29.24|28.88|29.28|28.92|29.21|28.85|82
1605735000000|2020-11-18 21:30:00|29.23|28.87|29.16|28.8|29.24|28.88|29.12|28.76|131
1605735300000|2020-11-18 21:35:00|29.17|28.81|29.29|28.93|29.3|28.94|29.15|28.79|115
1605735600000|2020-11-18 21:40:00|29.3|28.94|29.41|29.05|29.43|29.07|29.28|28.92|79
1605735900000|2020-11-18 21:45:00|29.42|29.06|29.35|28.99|29.43|29.07|29.34|28.98|134
1605736200000|2020-11-18 21:50:00|29.36|29|29.33|28.97|29.38|29.02|29.3|28.94|128
1605736500000|2020-11-18 21:55:00|29.32|28.96|29.37|29.01|29.39|29.03|29.3|28.94|43
1605736800000|2020-11-18 22:00:00|29.36|29|29.36|29|29.37|29.01|29.29|28.93|46
1605737100000|2020-11-18 22:05:00|29.35|28.99|29.29|28.93|29.39|29.03|29.29|28.93|61
1605737400000|2020-11-18 22:10:00|29.28|28.92|29.26|28.9|29.32|28.96|29.25|28.89|67
1605737700000|2020-11-18 22:15:00|29.25|28.89|29.26|28.9|29.27|28.91|29.23|28.87|74
1605738000000|2020-11-18 22:20:00|29.27|28.91|29.28|28.92|29.28|28.92|29.26|28.9|67
1605738300000|2020-11-18 22:25:00|29.27|28.91|29.25|28.89|29.28|28.92|29.23|28.87|78
1605738600000|2020-11-18 22:30:00|29.24|28.88|29.31|28.95|29.31|28.95|29.24|28.88|58
1605738900000|2020-11-18 22:35:00|29.32|28.96|29.39|29.03|29.39|29.03|29.32|28.96|74
1605739200000|2020-11-18 22:40:00|29.38|29.02|29.41|29.05|29.43|29.07|29.38|29.02|132
1605739500000|2020-11-18 22:45:00|29.42|29.06|29.41|29.05|29.44|29.08|29.39|29.03|71
1605739800000|2020-11-18 22:50:00|29.42|29.06|29.46|29.1|29.46|29.1|29.4|29.04|54
1605740100000|2020-11-18 22:55:00|29.47|29.11|29.5|29.14|29.5|29.14|29.45|29.09|84
1605740400000|2020-11-18 23:00:00|29.51|29.15|29.47|29.11|29.56|29.2|29.42|29.06|84
1605740700000|2020-11-18 23:05:00|29.48|29.12|29.55|29.19|29.56|29.2|29.47|29.11|106
1605741000000|2020-11-18 23:10:00|29.56|29.2|29.6|29.24|29.62|29.26|29.55|29.19|116
1605741300000|2020-11-18 23:15:00|29.59|29.23|29.48|29.12|29.61|29.25|29.46|29.1|136
1605741600000|2020-11-18 23:20:00|29.49|29.13|29.6|29.24|29.61|29.25|29.47|29.11|120
1605741900000|2020-11-18 23:25:00|29.61|29.25|29.6|29.24|29.61|29.25|29.57|29.21|69
1605742200000|2020-11-18 23:30:00|29.61|29.25|29.6|29.24|29.63|29.27|29.59|29.23|65
1605742500000|2020-11-18 23:35:00|29.59|29.23|29.62|29.26|29.64|29.28|29.59|29.23|58
1605742800000|2020-11-18 23:40:00|29.6|29.24|29.55|29.19|29.61|29.25|29.49|29.13|63
1605743100000|2020-11-18 23:45:00|29.56|29.2|29.64|29.28|29.65|29.29|29.55|29.19|45
1605743400000|2020-11-18 23:50:00|29.65|29.29|29.64|29.28|29.66|29.3|29.6|29.24|80
1605743700000|2020-11-18 23:55:00|29.65|29.29|29.52|29.16|29.66|29.3|29.52|29.16|128
1605744000000|2020-11-19 00:00:00|29.53|29.17|29.45|29.09|29.6|29.24|29.42|29.06|125
1605744300000|2020-11-19 00:05:00|29.44|29.08|29.37|29.01|29.46|29.1|29.36|29|128
1605744600000|2020-11-19 00:10:00|29.36|29|29.28|28.92|29.39|29.03|29.26|28.9|109
1605744900000|2020-11-19 00:15:00|29.29|28.93|29.31|28.95|29.39|29.03|29.24|28.88|128
1605745200000|2020-11-19 00:20:00|29.3|28.94|29.29|28.93|29.35|28.99|29.28|28.92|72
1605745500000|2020-11-19 00:25:00|29.3|28.94|29.27|28.91|29.35|28.99|29.26|28.9|107
1605745800000|2020-11-19 00:30:00|29.28|28.92|29.27|28.91|29.29|28.93|29.16|28.8|131
1605746100000|2020-11-19 00:35:00|29.28|28.92|29.33|28.97|29.35|28.99|29.25|28.89|74
1605746400000|2020-11-19 00:40:00|29.34|28.98|29.38|29.02|29.38|29.02|29.33|28.97|41
1605746700000|2020-11-19 00:45:00|29.39|29.03|29.45|29.09|29.48|29.12|29.38|29.02|54
1605747000000|2020-11-19 00:50:00|29.46|29.1|29.53|29.17|29.57|29.21|29.44|29.08|82
1605747300000|2020-11-19 00:55:00|29.52|29.16|29.5|29.14|29.52|29.16|29.48|29.12|89
1605747600000|2020-11-19 01:00:00|29.51|29.15|29.43|29.07|29.55|29.19|29.42|29.06|79
1605747900000|2020-11-19 01:05:00|29.42|29.06|29.43|29.07|29.48|29.12|29.42|29.06|70
1605748200000|2020-11-19 01:10:00|29.44|29.08|29.5|29.14|29.51|29.15|29.41|29.05|85
1605748500000|2020-11-19 01:15:00|29.51|29.15|29.48|29.12|29.51|29.15|29.41|29.05|59
1605748800000|2020-11-19 01:20:00|29.49|29.13|29.39|29.03|29.5|29.14|29.39|29.03|56
1605749100000|2020-11-19 01:25:00|29.4|29.04|29.41|29.05|29.42|29.06|29.39|29.03|30
1605749400000|2020-11-19 01:30:00|29.42|29.06|29.46|29.1|29.47|29.11|29.42|29.06|53
1605749700000|2020-11-19 01:35:00|29.47|29.11|29.52|29.16|29.52|29.16|29.47|29.11|46
1605750000000|2020-11-19 01:40:00|29.51|29.15|29.5|29.14|29.54|29.18|29.49|29.13|54
1605750300000|2020-11-19 01:45:00|29.49|29.13|29.47|29.11|29.5|29.14|29.45|29.09|58
1605750600000|2020-11-19 01:50:00|29.46|29.1|29.49|29.13|29.49|29.13|29.44|29.08|67
1605750900000|2020-11-19 01:55:00|29.5|29.14|29.53|29.17|29.55|29.19|29.49|29.13|37
1605751200000|2020-11-19 02:00:00|29.54|29.18|29.46|29.1|29.57|29.21|29.44|29.08|139
1605751500000|2020-11-19 02:05:00|29.47|29.11|29.53|29.17|29.53|29.17|29.42|29.06|93
1605751800000|2020-11-19 02:10:00|29.52|29.16|29.46|29.1|29.53|29.17|29.45|29.09|86
1605752100000|2020-11-19 02:15:00|29.45|29.09|29.47|29.11|29.5|29.14|29.45|29.09|75
1605752400000|2020-11-19 02:20:00|29.46|29.1|29.54|29.18|29.56|29.2|29.46|29.1|70
1605752700000|2020-11-19 02:25:00|29.55|29.19|29.72|29.36|29.72|29.36|29.52|29.16|86
1605753000000|2020-11-19 02:30:00|29.73|29.37|29.78|29.42|29.82|29.46|29.66|29.3|145
1605753300000|2020-11-19 02:35:00|29.79|29.43|29.73|29.37|29.8|29.44|29.69|29.33|103
1605753600000|2020-11-19 02:40:00|29.74|29.38|29.74|29.38|29.75|29.39|29.7|29.34|102
1605753900000|2020-11-19 02:45:00|29.73|29.37|29.66|29.3|29.75|29.39|29.62|29.26|111
1605754200000|2020-11-19 02:50:00|29.65|29.29|29.7|29.34|29.71|29.35|29.65|29.29|94
1605754500000|2020-11-19 02:55:00|29.71|29.35|29.68|29.32|29.73|29.37|29.68|29.32|63
1605754800000|2020-11-19 03:00:00|29.67|29.31|29.71|29.35|29.72|29.36|29.67|29.31|41
1605755100000|2020-11-19 03:05:00|29.7|29.34|29.61|29.25|29.71|29.35|29.56|29.2|73
1605755400000|2020-11-19 03:10:00|29.6|29.24|29.56|29.2|29.63|29.27|29.55|29.19|106
1605755700000|2020-11-19 03:15:00|29.55|29.19|29.57|29.21|29.61|29.25|29.55|29.19|128
1605756000000|2020-11-19 03:20:00|29.56|29.2|29.54|29.18|29.58|29.22|29.46|29.1|119
1605756300000|2020-11-19 03:25:00|29.55|29.19|29.52|29.16|29.57|29.21|29.5|29.14|105
1605756600000|2020-11-19 03:30:00|29.53|29.17|29.48|29.12|29.54|29.18|29.45|29.09|117
1605756900000|2020-11-19 03:35:00|29.47|29.11|29.52|29.16|29.54|29.18|29.47|29.11|126
1605757200000|2020-11-19 03:40:00|29.53|29.17|29.5|29.14|29.54|29.18|29.48|29.12|104
1605757500000|2020-11-19 03:45:00|29.49|29.13|29.49|29.13|29.53|29.17|29.47|29.11|107
1605757800000|2020-11-19 03:50:00|29.48|29.12|29.48|29.12|29.51|29.15|29.46|29.1|142
1605758100000|2020-11-19 03:55:00|29.49|29.13|29.55|29.19|29.55|29.19|29.48|29.12|80
1605758400000|2020-11-19 04:00:00|29.54|29.18|29.51|29.15|29.6|29.24|29.5|29.14|67
1605758700000|2020-11-19 04:05:00|29.5|29.14|29.42|29.06|29.57|29.21|29.4|29.04|133
1605759000000|2020-11-19 04:10:00|29.43|29.07|29.46|29.1|29.49|29.13|29.38|29.02|116
1605759300000|2020-11-19 04:15:00|29.45|29.09|29.42|29.06|29.47|29.11|29.41|29.05|107
1605759600000|2020-11-19 04:20:00|29.41|29.05|29.34|28.98|29.43|29.07|29.33|28.97|83
1605759900000|2020-11-19 04:25:00|29.33|28.97|29.37|29.01|29.38|29.02|29.33|28.97|99
1605760200000|2020-11-19 04:30:00|29.36|29|29.36|29|29.4|29.04|29.35|28.99|44
1605760500000|2020-11-19 04:35:00|29.35|28.99|29.37|29.01|29.38|29.02|29.35|28.99|85
1605760800000|2020-11-19 04:40:00|29.36|29|29.34|28.98|29.39|29.03|29.34|28.98|81
1605761100000|2020-11-19 04:45:00|29.35|28.99|29.4|29.04|29.42|29.06|29.34|28.98|122
1605761400000|2020-11-19 04:50:00|29.39|29.03|29.42|29.06|29.44|29.08|29.39|29.03|63
1605761700000|2020-11-19 04:55:00|29.43|29.07|29.37|29.01|29.43|29.07|29.36|29|92
1605762000000|2020-11-19 05:00:00|29.38|29.02|29.3|28.94|29.39|29.03|29.29|28.93|99
1605762300000|2020-11-19 05:05:00|29.29|28.93|29.32|28.96|29.34|28.98|29.28|28.92|104
1605762600000|2020-11-19 05:10:00|29.33|28.97|29.39|29.03|29.39|29.03|29.33|28.97|59
1605762900000|2020-11-19 05:15:00|29.38|29.02|29.42|29.06|29.43|29.07|29.37|29.01|128
1605763200000|2020-11-19 05:20:00|29.41|29.05|29.35|28.99|29.42|29.06|29.33|28.97|97
1605763500000|2020-11-19 05:25:00|29.36|29|29.4|29.04|29.41|29.05|29.35|28.99|130
1605763800000|2020-11-19 05:30:00|29.39|29.03|29.36|29|29.4|29.04|29.31|28.95|115
1605764100000|2020-11-19 05:35:00|29.37|29.01|29.44|29.08|29.45|29.09|29.36|29|53
1605764400000|2020-11-19 05:40:00|29.43|29.07|29.41|29.05|29.45|29.09|29.41|29.05|74
1605764700000|2020-11-19 05:45:00|29.42|29.06|29.42|29.06|29.44|29.08|29.39|29.03|64
1605765000000|2020-11-19 05:50:00|29.43|29.07|29.44|29.08|29.46|29.1|29.42|29.06|110
1605765300000|2020-11-19 05:55:00|29.45|29.09|29.44|29.08|29.46|29.1|29.43|29.07|62
1605765600000|2020-11-19 06:00:00|29.45|29.09|29.44|29.08|29.49|29.13|29.43|29.07|67
1605765900000|2020-11-19 06:05:00|29.45|29.09|29.45|29.09|29.46|29.1|29.42|29.06|107
1605766200000|2020-11-19 06:10:00|29.44|29.08|29.4|29.04|29.45|29.09|29.39|29.03|81
1605766500000|2020-11-19 06:15:00|29.41|29.05|29.34|28.98|29.43|29.07|29.34|28.98|41
1605766800000|2020-11-19 06:20:00|29.33|28.97|29.29|28.93|29.35|28.99|29.29|28.93|84
1605767100000|2020-11-19 06:25:00|29.3|28.94|29.27|28.91|29.33|28.97|29.24|28.88|89
1605767400000|2020-11-19 06:30:00|29.28|28.92|29.25|28.89|29.3|28.94|29.25|28.89|74
1605767700000|2020-11-19 06:35:00|29.24|28.88|29.27|28.91|29.29|28.93|29.24|28.88|111
1605768000000|2020-11-19 06:40:00|29.26|28.9|29.13|28.77|29.3|28.94|29.13|28.77|76
1605768300000|2020-11-19 06:45:00|29.12|28.76|29.22|28.86|29.22|28.86|29.1|28.74|73
1605768600000|2020-11-19 06:50:00|29.21|28.85|28.99|28.63|29.22|28.86|28.99|28.63|108
1605768900000|2020-11-19 06:55:00|29|28.64|29.16|28.8|29.16|28.8|28.99|28.63|92
1605769200000|2020-11-19 07:00:00|29.15|28.79|29.11|28.75|29.18|28.82|29.09|28.73|84
1605769500000|2020-11-19 07:05:00|29.1|28.74|29.09|28.73|29.15|28.79|29.06|28.7|126
1605769800000|2020-11-19 07:10:00|29.08|28.72|29.08|28.72|29.12|28.76|29.08|28.72|86
1605770100000|2020-11-19 07:15:00|29.09|28.73|29.11|28.75|29.15|28.79|29.08|28.72|38
1605770400000|2020-11-19 07:20:00|29.12|28.76|29.17|28.81|29.17|28.81|29.11|28.75|74
1605770700000|2020-11-19 07:25:00|29.16|28.8|29.16|28.8|29.18|28.82|29.13|28.77|65
1605771000000|2020-11-19 07:30:00|29.18|28.82|29.07|28.71|29.18|28.82|29.07|28.71|81
1605771300000|2020-11-19 07:35:00|29.06|28.7|29.02|28.66|29.09|28.73|29.02|28.66|83
1605771600000|2020-11-19 07:40:00|29.01|28.65|29.05|28.69|29.09|28.73|28.95|28.59|125
1605771900000|2020-11-19 07:45:00|29.04|28.68|28.97|28.61|29.05|28.69|28.96|28.6|127
1605772200000|2020-11-19 07:50:00|28.96|28.6|29.02|28.66|29.06|28.7|28.96|28.6|132
1605772500000|2020-11-19 07:55:00|29.03|28.67|29.07|28.71|29.08|28.72|29.02|28.66|98
1605772800000|2020-11-19 08:00:00|29.06|28.7|29.05|28.69|29.08|28.72|29.05|28.69|79
1605773100000|2020-11-19 08:05:00|29.06|28.7|29.1|28.74|29.11|28.75|29.05|28.69|34
1605773400000|2020-11-19 08:10:00|29.09|28.73|29.11|28.75|29.13|28.77|29.09|28.73|67
1605773700000|2020-11-19 08:15:00|29.1|28.74|28.94|28.58|29.12|28.76|28.94|28.58|100
1605774000000|2020-11-19 08:20:00|28.93|28.57|28.92|28.56|28.94|28.58|28.82|28.46|145
1605774300000|2020-11-19 08:25:00|28.93|28.57|28.95|28.59|28.95|28.59|28.9|28.54|112
1605774600000|2020-11-19 08:30:00|28.94|28.58|29.01|28.65|29.01|28.65|28.93|28.57|82
1605774900000|2020-11-19 08:35:00|29|28.64|28.91|28.55|29.01|28.65|28.85|28.49|146
1605775200000|2020-11-19 08:40:00|28.92|28.56|28.84|28.48|28.93|28.57|28.81|28.45|152
1605775500000|2020-11-19 08:45:00|28.85|28.49|28.86|28.5|28.86|28.5|28.75|28.39|166
1605775800000|2020-11-19 08:50:00|28.87|28.51|28.96|28.6|29.01|28.65|28.87|28.51|175
1605776100000|2020-11-19 08:55:00|28.97|28.61|28.96|28.6|29.01|28.65|28.92|28.56|100
1605776400000|2020-11-19 09:00:00|28.95|28.59|28.95|28.59|28.96|28.6|28.86|28.5|107
1605776700000|2020-11-19 09:05:00|28.94|28.58|28.93|28.57|28.98|28.62|28.91|28.55|88
1605777000000|2020-11-19 09:10:00|28.92|28.56|28.9|28.54|28.95|28.59|28.89|28.53|77
1605777300000|2020-11-19 09:15:00|28.91|28.55|28.97|28.61|28.97|28.61|28.91|28.55|99
1605777600000|2020-11-19 09:20:00|28.98|28.62|28.94|28.58|28.98|28.62|28.94|28.58|35
1605777900000|2020-11-19 09:25:00|28.95|28.59|28.95|28.59|28.99|28.63|28.93|28.57|62
1605778200000|2020-11-19 09:30:00|28.96|28.6|28.97|28.61|28.99|28.63|28.95|28.59|56
1605778500000|2020-11-19 09:35:00|28.96|28.6|28.93|28.57|28.96|28.6|28.89|28.53|84
1605778800000|2020-11-19 09:40:00|28.92|28.56|28.87|28.51|28.94|28.58|28.85|28.49|99
1605779100000|2020-11-19 09:45:00|28.86|28.5|28.8|28.44|28.88|28.52|28.78|28.42|85
1605779400000|2020-11-19 09:50:00|28.79|28.43|28.72|28.36|28.8|28.44|28.65|28.29|103
1605779700000|2020-11-19 09:55:00|28.71|28.35|28.67|28.31|28.72|28.36|28.64|28.28|98
1605780000000|2020-11-19 10:00:00|28.66|28.3|28.74|28.38|28.76|28.4|28.59|28.23|99
1605780300000|2020-11-19 10:05:00|28.75|28.39|28.75|28.39|28.76|28.4|28.69|28.33|95
1605780600000|2020-11-19 10:10:00|28.76|28.4|28.76|28.4|28.86|28.5|28.71|28.35|102
1605780900000|2020-11-19 10:15:00|28.77|28.41|28.79|28.43|28.8|28.44|28.73|28.37|55
1605781200000|2020-11-19 10:20:00|28.8|28.44|28.78|28.42|28.8|28.44|28.71|28.35|59
1605781500000|2020-11-19 10:25:00|28.79|28.43|28.77|28.41|28.84|28.48|28.76|28.4|49
1605781800000|2020-11-19 10:30:00|28.76|28.4|28.76|28.4|28.84|28.48|28.76|28.4|85
1605782100000|2020-11-19 10:35:00|28.75|28.39|28.7|28.34|28.75|28.39|28.69|28.33|69
1605782400000|2020-11-19 10:40:00|28.71|28.35|28.65|28.29|28.71|28.35|28.59|28.23|69
1605782700000|2020-11-19 10:45:00|28.66|28.3|28.87|28.51|28.87|28.51|28.66|28.3|105
1605783000000|2020-11-19 10:50:00|28.88|28.52|28.88|28.52|28.97|28.61|28.87|28.51|117
1605783300000|2020-11-19 10:55:00|28.87|28.51|28.9|28.54|28.92|28.56|28.87|28.51|58
1605783600000|2020-11-19 11:00:00|28.89|28.53|28.9|28.54|28.91|28.55|28.87|28.51|50
1605783900000|2020-11-19 11:05:00|28.91|28.55|29.04|28.68|29.05|28.69|28.9|28.54|82
1605784200000|2020-11-19 11:10:00|29.03|28.67|29.08|28.72|29.11|28.75|28.99|28.63|108
1605784500000|2020-11-19 11:15:00|29.07|28.71|29.03|28.67|29.1|28.74|29.02|28.66|110
1605784800000|2020-11-19 11:20:00|29.02|28.66|29.02|28.66|29.09|28.73|29.02|28.66|60
1605785100000|2020-11-19 11:25:00|29.01|28.65|28.96|28.6|29.03|28.67|28.95|28.59|56
1605785400000|2020-11-19 11:30:00|28.97|28.61|29.06|28.7|29.06|28.7|28.96|28.6|48
1605785700000|2020-11-19 11:35:00|29.07|28.71|29.08|28.72|29.08|28.72|29.03|28.67|60
1605786000000|2020-11-19 11:40:00|29.09|28.73|29.06|28.7|29.2|28.84|29.05|28.69|89
1605786300000|2020-11-19 11:45:00|29.07|28.71|29.22|28.86|29.22|28.86|29.05|28.69|114
1605786600000|2020-11-19 11:50:00|29.21|28.85|29.31|28.95|29.42|29.06|29.19|28.83|106
1605786900000|2020-11-19 11:55:00|29.3|28.94|29.34|28.98|29.4|29.04|29.25|28.89|168
1605787200000|2020-11-19 12:00:00|29.35|28.99|29.39|29.03|29.44|29.08|29.34|28.98|87
1605787500000|2020-11-19 12:05:00|29.38|29.02|29.35|28.99|29.4|29.04|29.28|28.92|100
1605787800000|2020-11-19 12:10:00|29.34|28.98|29.36|29|29.43|29.07|29.34|28.98|81
1605788100000|2020-11-19 12:15:00|29.37|29.01|29.49|29.13|29.49|29.13|29.36|29|83
1605788400000|2020-11-19 12:20:00|29.48|29.12|29.4|29.04|29.51|29.15|29.35|28.99|138
1605788700000|2020-11-19 12:25:00|29.39|29.03|29.43|29.07|29.45|29.09|29.39|29.03|106
1605789000000|2020-11-19 12:30:00|29.42|29.06|29.6|29.24|29.6|29.24|29.39|29.03|74
1605789300000|2020-11-19 12:35:00|29.61|29.25|29.62|29.26|29.64|29.28|29.51|29.15|138
1605789600000|2020-11-19 12:40:00|29.61|29.25|29.79|29.43|29.8|29.44|29.61|29.25|124
1605789900000|2020-11-19 12:45:00|29.8|29.44|29.89|29.53|29.98|29.62|29.8|29.44|150
1605790200000|2020-11-19 12:50:00|29.88|29.52|29.81|29.45|29.89|29.53|29.73|29.37|140
1605790500000|2020-11-19 12:55:00|29.82|29.46|29.87|29.51|29.9|29.54|29.73|29.37|159
1605790800000|2020-11-19 13:00:00|29.86|29.5|30.02|29.66|30.03|29.67|29.86|29.5|137
1605791100000|2020-11-19 13:05:00|30.01|29.65|30.07|29.71|30.13|29.77|30.01|29.65|102
1605791400000|2020-11-19 13:10:00|30.06|29.7|30.09|29.73|30.09|29.73|29.95|29.59|127
1605791700000|2020-11-19 13:15:00|30.1|29.74|30.08|29.72|30.11|29.75|30.03|29.67|80
1605792000000|2020-11-19 13:20:00|30.09|29.73|30.11|29.75|30.12|29.76|30.06|29.7|140
1605792300000|2020-11-19 13:25:00|30.1|29.74|30.1|29.74|30.13|29.77|30.09|29.73|127
1605792600000|2020-11-19 13:30:00|30.09|29.73|29.99|29.63|30.11|29.75|29.9|29.54|161
1605792900000|2020-11-19 13:35:00|29.98|29.62|29.93|29.57|30|29.64|29.87|29.51|123
1605793200000|2020-11-19 13:40:00|29.92|29.56|30|29.64|30.02|29.66|29.91|29.55|103
1605793500000|2020-11-19 13:45:00|30.01|29.65|29.93|29.57|30.02|29.66|29.89|29.53|89
1605793800000|2020-11-19 13:50:00|29.92|29.56|30.04|29.68|30.08|29.72|29.9|29.54|137
1605794100000|2020-11-19 13:55:00|30.05|29.69|30.09|29.73|30.11|29.75|30|29.64|109
1605794400000|2020-11-19 14:00:00|30.1|29.74|30.11|29.75|30.13|29.77|30.08|29.72|56
1605794700000|2020-11-19 14:05:00|30.12|29.76|30.02|29.66|30.13|29.77|30|29.64|60
1605795000000|2020-11-19 14:10:00|30.03|29.67|30|29.64|30.03|29.67|30|29.64|52
1605795300000|2020-11-19 14:15:00|29.99|29.63|29.94|29.58|30|29.64|29.94|29.58|60
1605795600000|2020-11-19 14:20:00|29.95|29.59|29.91|29.55|29.95|29.59|29.91|29.55|49
1605795900000|2020-11-19 14:25:00|29.92|29.56|29.88|29.52|29.92|29.56|29.79|29.43|74
1605796200000|2020-11-19 14:30:00|29.87|29.51|29.84|29.48|29.89|29.53|29.78|29.42|82
1605796500000|2020-11-19 14:35:00|29.85|29.49|29.87|29.51|29.9|29.54|29.85|29.49|43
1605796800000|2020-11-19 14:40:00|29.86|29.5|29.91|29.55|29.92|29.56|29.86|29.5|52
1605797100000|2020-11-19 14:45:00|29.9|29.54|29.9|29.54|29.95|29.59|29.9|29.54|61
1605797400000|2020-11-19 14:50:00|29.91|29.55|30|29.64|30|29.64|29.88|29.52|58
1605797700000|2020-11-19 14:55:00|30.01|29.65|30.06|29.7|30.06|29.7|29.98|29.62|79
1605798000000|2020-11-19 15:00:00|30.07|29.71|30.07|29.71|30.08|29.72|30.02|29.66|63
1605798300000|2020-11-19 15:05:00|30.06|29.7|30.07|29.71|30.08|29.72|30.04|29.68|49
1605798600000|2020-11-19 15:10:00|30.06|29.7|29.93|29.57|30.06|29.7|29.91|29.55|99
1605798900000|2020-11-19 15:15:00|29.92|29.56|29.95|29.59|29.97|29.61|29.92|29.56|69
1605799200000|2020-11-19 15:20:00|29.96|29.6|29.92|29.56|29.96|29.6|29.9|29.54|73
1605799500000|2020-11-19 15:25:00|29.91|29.55|30.05|29.69|30.06|29.7|29.91|29.55|109
1605799800000|2020-11-19 15:30:00|30.06|29.7|29.93|29.57|30.11|29.75|29.92|29.56|142
1605800100000|2020-11-19 15:35:00|29.92|29.56|29.99|29.63|30.01|29.65|29.92|29.56|64
1605800400000|2020-11-19 15:40:00|30|29.64|30.01|29.65|30.05|29.69|30|29.64|70
1605800700000|2020-11-19 15:45:00|30.02|29.66|30.06|29.7|30.09|29.73|30.01|29.65|65
1605801000000|2020-11-19 15:50:00|30.05|29.69|30|29.64|30.06|29.7|30|29.64|74
1605801300000|2020-11-19 15:55:00|29.99|29.63|30.02|29.66|30.06|29.7|29.96|29.6|84
1605801600000|2020-11-19 16:00:00|30.01|29.65|30.14|29.78|30.3|29.94|30.01|29.65|167
1605801900000|2020-11-19 16:05:00|30.13|29.77|30.04|29.68|30.13|29.77|29.87|29.51|168
1605802200000|2020-11-19 16:10:00|30.03|29.67|30.34|29.98|30.35|29.99|30.01|29.65|185
1605802500000|2020-11-19 16:15:00|30.33|29.97|30.63|30.27|30.67|30.31|30.33|29.97|149
1605802800000|2020-11-19 16:20:00|30.64|30.28|30.71|30.35|30.87|30.51|30.52|30.16|184
1605803100000|2020-11-19 16:25:00|30.7|30.34|30.72|30.36|30.8|30.44|30.59|30.23|160
1605803400000|2020-11-19 16:30:00|30.71|30.35|30.61|30.25|30.75|30.39|30.6|30.24|134
1605803700000|2020-11-19 16:35:00|30.6|30.24|30.43|30.07|30.61|30.25|30.42|30.06|119
1605804000000|2020-11-19 16:40:00|30.42|30.06|30.43|30.07|30.51|30.15|30.39|30.03|109
1605804300000|2020-11-19 16:45:00|30.44|30.08|30.48|30.12|30.51|30.15|30.34|29.98|106
1605804600000|2020-11-19 16:50:00|30.47|30.11|30.39|30.03|30.47|30.11|30.38|30.02|36
1605804900000|2020-11-19 16:55:00|30.38|30.02|30.39|30.03|30.39|30.03|30.38|30.02|36
1605805200000|2020-11-19 17:00:00|30.4|30.04|30.35|29.99|30.4|30.04|30.29|29.93|62
1605805500000|2020-11-19 17:05:00|30.34|29.98|30.15|29.79|30.35|29.99|30.15|29.79|45
1605805800000|2020-11-19 17:10:00|30.16|29.8|30.08|29.72|30.16|29.8|29.95|29.59|197
1605806100000|2020-11-19 17:15:00|30.07|29.71|30.08|29.72|30.14|29.78|30.03|29.67|80
1605806400000|2020-11-19 17:20:00|30.07|29.71|30.12|29.76|30.16|29.8|30.07|29.71|68
1605806700000|2020-11-19 17:25:00|30.11|29.75|30.05|29.69|30.15|29.79|29.97|29.61|123
1605807000000|2020-11-19 17:30:00|30.06|29.7|30.07|29.71|30.2|29.84|30.06|29.7|82
1605807300000|2020-11-19 17:35:00|30.06|29.7|30.17|29.81|30.18|29.82|30.06|29.7|65
1605807600000|2020-11-19 17:40:00|30.16|29.8|30.12|29.76|30.21|29.85|30.09|29.73|77
1605807900000|2020-11-19 17:45:00|30.11|29.75|30.12|29.76|30.13|29.77|30.08|29.72|72
1605808200000|2020-11-19 17:50:00|30.11|29.75|30.16|29.8|30.16|29.8|30.06|29.7|62
1605808500000|2020-11-19 17:55:00|30.15|29.79|30.21|29.85|30.25|29.89|30.15|29.79|67
1605808800000|2020-11-19 18:00:00|30.22|29.86|30.2|29.84|30.28|29.92|30.2|29.84|64
1605809100000|2020-11-19 18:05:00|30.21|29.85|30.29|29.93|30.29|29.93|30.2|29.84|83
1605809400000|2020-11-19 18:10:00|30.3|29.94|30.37|30.01|30.37|30.01|30.25|29.89|58
1605809700000|2020-11-19 18:15:00|30.36|30|30.32|29.96|30.38|30.02|30.3|29.94|61
1605810000000|2020-11-19 18:20:00|30.31|29.95|30.39|30.03|30.4|30.04|30.31|29.95|94
1605810300000|2020-11-19 18:25:00|30.38|30.02|30.36|30|30.41|30.05|30.36|30|63
1605810600000|2020-11-19 18:30:00|30.35|29.99|30.41|30.05|30.41|30.05|30.32|29.96|85
1605810900000|2020-11-19 18:35:00|30.4|30.04|30.47|30.11|30.52|30.16|30.4|30.04|63
1605811200000|2020-11-19 18:40:00|30.46|30.1|30.45|30.09|30.47|30.11|30.33|29.97|114
1605811500000|2020-11-19 18:45:00|30.44|30.08|30.47|30.11|30.48|30.12|30.4|30.04|87
1605811800000|2020-11-19 18:50:00|30.46|30.1|30.26|29.9|30.47|30.11|30.23|29.87|125
1605812100000|2020-11-19 18:55:00|30.27|29.91|30.28|29.92|30.32|29.96|30.23|29.87|101
1605812400000|2020-11-19 19:00:00|30.27|29.91|30.38|30.02|30.38|30.02|30.25|29.89|102
1605812700000|2020-11-19 19:05:00|30.37|30.01|30.33|29.97|30.38|30.02|30.31|29.95|61
1605813000000|2020-11-19 19:10:00|30.32|29.96|30.15|29.79|30.33|29.97|30.06|29.7|197
1605813300000|2020-11-19 19:15:00|30.16|29.8|30.17|29.81|30.21|29.85|30.16|29.8|77
1605813600000|2020-11-19 19:20:00|30.16|29.8|30.2|29.84|30.22|29.86|30.16|29.8|54
1605813900000|2020-11-19 19:25:00|30.19|29.83|30.17|29.81|30.19|29.83|30.12|29.76|62
1605814200000|2020-11-19 19:30:00|30.16|29.8|30.24|29.88|30.25|29.89|30.16|29.8|53
1605814500000|2020-11-19 19:35:00|30.23|29.87|30.2|29.84|30.24|29.88|30.2|29.84|34
1605814800000|2020-11-19 19:40:00|30.21|29.85|30.2|29.84|30.22|29.86|30.16|29.8|82
1605815100000|2020-11-19 19:45:00|30.21|29.85|30.25|29.89|30.28|29.92|30.21|29.85|47
1605815400000|2020-11-19 19:50:00|30.26|29.9|30.28|29.92|30.28|29.92|30.25|29.89|67
1605815700000|2020-11-19 19:55:00|30.27|29.91|30.32|29.96|30.32|29.96|30.27|29.91|42
1605816000000|2020-11-19 20:00:00|30.31|29.95|30.27|29.91|30.31|29.95|30.25|29.89|65
1605816300000|2020-11-19 20:05:00|30.26|29.9|30.17|29.81|30.27|29.91|30.15|29.79|55
1605816600000|2020-11-19 20:10:00|30.18|29.82|30.3|29.94|30.3|29.94|30.18|29.82|43
1605816900000|2020-11-19 20:15:00|30.31|29.95|30.39|30.03|30.39|30.03|30.3|29.94|103
1605817200000|2020-11-19 20:20:00|30.38|30.02|30.42|30.06|30.44|30.08|30.38|30.02|63
1605817500000|2020-11-19 20:25:00|30.43|30.07|30.4|30.04|30.5|30.14|30.4|30.04|55
1605817800000|2020-11-19 20:30:00|30.38|30.02|30.43|30.07|30.47|30.11|30.35|29.99|137
1605818100000|2020-11-19 20:35:00|30.44|30.08|30.44|30.08|30.47|30.11|30.39|30.03|102
1605818400000|2020-11-19 20:40:00|30.43|30.07|30.42|30.06|30.43|30.07|30.39|30.03|73
1605818700000|2020-11-19 20:45:00|30.41|30.05|30.39|30.03|30.43|30.07|30.39|30.03|72
1605819000000|2020-11-19 20:50:00|30.4|30.04|30.4|30.04|30.41|30.05|30.37|30.01|86
1605819300000|2020-11-19 20:55:00|30.41|30.05|30.46|30.1|30.5|30.14|30.41|30.05|125
1605819600000|2020-11-19 21:00:00|30.47|30.11|30.47|30.11|30.49|30.13|30.44|30.08|109
1605819900000|2020-11-19 21:05:00|30.48|30.12|30.43|30.07|30.48|30.12|30.43|30.07|67
1605820200000|2020-11-19 21:10:00|30.44|30.08|30.42|30.06|30.48|30.12|30.4|30.04|73
1605820500000|2020-11-19 21:15:00|30.43|30.07|30.42|30.06|30.44|30.08|30.4|30.04|76
1605820800000|2020-11-19 21:20:00|30.43|30.07|30.43|30.07|30.45|30.09|30.41|30.05|103
1605821100000|2020-11-19 21:25:00|30.44|30.08|30.31|29.95|30.45|30.09|30.27|29.91|131
1605821400000|2020-11-19 21:30:00|30.32|29.96|30.27|29.91|30.32|29.96|30.11|29.75|201
1605821700000|2020-11-19 21:35:00|30.28|29.92|30.18|29.82|30.28|29.92|30.14|29.78|157
1605822000000|2020-11-19 21:40:00|30.19|29.83|30.19|29.83|30.23|29.87|30.13|29.77|122
1605822300000|2020-11-19 21:45:00|30.18|29.82|30.09|29.73|30.22|29.86|30.09|29.73|123
1605822600000|2020-11-19 21:50:00|30.1|29.74|30.02|29.66|30.11|29.75|29.98|29.62|127
1605822900000|2020-11-19 21:55:00|30.03|29.67|30.11|29.75|30.18|29.82|30.02|29.66|71
1605823200000|2020-11-19 22:00:00|30.1|29.74|30.13|29.77|30.2|29.84|30.1|29.74|100
1605823500000|2020-11-19 22:05:00|30.11|29.75|30.16|29.8|30.17|29.81|30.04|29.68|68
1605823800000|2020-11-19 22:10:00|30.15|29.79|30.27|29.91|30.27|29.91|30.15|29.79|42
1605824100000|2020-11-19 22:15:00|30.28|29.92|30.26|29.9|30.33|29.97|30.26|29.9|57
1605824400000|2020-11-19 22:20:00|30.27|29.91|30.27|29.91|30.28|29.92|30.26|29.9|44
1605824700000|2020-11-19 22:25:00|30.28|29.92|30.28|29.92|30.29|29.93|30.27|29.91|9
1605825000000|2020-11-19 22:30:00|30.27|29.91|30.23|29.87|30.28|29.92|30.21|29.85|36
1605825300000|2020-11-19 22:35:00|30.22|29.86|30.28|29.92|30.29|29.93|30.22|29.86|41
1605825600000|2020-11-19 22:40:00|30.29|29.93|30.32|29.96|30.34|29.98|30.28|29.92|54
1605825900000|2020-11-19 22:45:00|30.33|29.97|30.39|30.03|30.39|30.03|30.3|29.94|81
1605826200000|2020-11-19 22:50:00|30.4|30.04|30.4|30.04|30.42|30.06|30.37|30.01|91
1605826500000|2020-11-19 22:55:00|30.41|30.05|30.33|29.97|30.42|30.06|30.33|29.97|85
1605826800000|2020-11-19 23:00:00|30.34|29.98|30.42|30.06|30.47|30.11|30.26|29.9|168
1605827100000|2020-11-19 23:05:00|30.43|30.07|30.31|29.95|30.48|30.12|30.31|29.95|147
1605827400000|2020-11-19 23:10:00|30.32|29.96|30.19|29.83|30.32|29.96|30.16|29.8|190
1605827700000|2020-11-19 23:15:00|30.18|29.82|30.18|29.82|30.24|29.88|30.15|29.79|87
1605828000000|2020-11-19 23:20:00|30.19|29.83|30.17|29.81|30.25|29.89|30.13|29.77|139
1605828300000|2020-11-19 23:25:00|30.16|29.8|30.19|29.83|30.2|29.84|30.14|29.78|106
1605828600000|2020-11-19 23:30:00|30.2|29.84|30.35|29.99|30.36|30|30.19|29.83|76
1605828900000|2020-11-19 23:35:00|30.34|29.98|30.4|30.04|30.4|30.04|30.33|29.97|53
1605829200000|2020-11-19 23:40:00|30.41|30.05|30.42|30.06|30.49|30.13|30.38|30.02|134
1605829500000|2020-11-19 23:45:00|30.43|30.07|30.43|30.07|30.45|30.09|30.33|29.97|111
1605829800000|2020-11-19 23:50:00|30.44|30.08|30.5|30.14|30.51|30.15|30.44|30.08|93
1605830100000|2020-11-19 23:55:00|30.49|30.13|30.56|30.2|30.58|30.22|30.49|30.13|115
1605830400000|2020-11-20 00:00:00|30.57|30.21|30.53|30.17|30.57|30.21|30.35|29.99|193
1605830700000|2020-11-20 00:05:00|30.52|30.16|30.46|30.1|30.54|30.18|30.45|30.09|83
1605831000000|2020-11-20 00:10:00|30.47|30.11|30.45|30.09|30.5|30.14|30.44|30.08|83
1605831300000|2020-11-20 00:15:00|30.46|30.1|30.51|30.15|30.51|30.15|30.43|30.07|72
1605831600000|2020-11-20 00:20:00|30.5|30.14|30.48|30.12|30.51|30.15|30.45|30.09|67
1605831900000|2020-11-20 00:25:00|30.47|30.11|30.5|30.14|30.5|30.14|30.47|30.11|22
1605832200000|2020-11-20 00:30:00|30.49|30.13|30.39|30.03|30.49|30.13|30.32|29.96|79
1605832500000|2020-11-20 00:35:00|30.38|30.02|30.29|29.93|30.42|30.06|30.26|29.9|78
1605832800000|2020-11-20 00:40:00|30.3|29.94|30.4|30.04|30.4|30.04|30.3|29.94|55
1605833100000|2020-11-20 00:45:00|30.41|30.05|30.37|30.01|30.41|30.05|30.33|29.97|49
1605833400000|2020-11-20 00:50:00|30.38|30.02|30.4|30.04|30.4|30.04|30.35|29.99|57
1605833700000|2020-11-20 00:55:00|30.41|30.05|30.36|30|30.41|30.05|30.3|29.94|76
1605834000000|2020-11-20 01:00:00|30.35|29.99|30.34|29.98|30.37|30.01|30.25|29.89|108
1605834300000|2020-11-20 01:05:00|30.33|29.97|30.32|29.96|30.37|30.01|30.29|29.93|64
1605834600000|2020-11-20 01:10:00|30.33|29.97|30.35|29.99|30.38|30.02|30.33|29.97|43
1605834900000|2020-11-20 01:15:00|30.36|30|30.38|30.02|30.42|30.06|30.36|30|23
1605835200000|2020-11-20 01:20:00|30.39|30.03|30.41|30.05|30.43|30.07|30.36|30|63
1605835500000|2020-11-20 01:25:00|30.42|30.06|30.44|30.08|30.46|30.1|30.41|30.05|89
1605835800000|2020-11-20 01:30:00|30.45|30.09|30.38|30.02|30.46|30.1|30.37|30.01|41
1605836100000|2020-11-20 01:35:00|30.39|30.03|30.43|30.07|30.45|30.09|30.39|30.03|72
1605836400000|2020-11-20 01:40:00|30.44|30.08|30.41|30.05|30.45|30.09|30.4|30.04|46
1605836700000|2020-11-20 01:45:00|30.4|30.04|30.41|30.05|30.46|30.1|30.4|30.04|48
1605837000000|2020-11-20 01:50:00|30.4|30.04|30.46|30.1|30.48|30.12|30.4|30.04|95
1605837300000|2020-11-20 01:55:00|30.45|30.09|30.48|30.12|30.52|30.16|30.45|30.09|61
1605837600000|2020-11-20 02:00:00|30.49|30.13|30.49|30.13|30.5|30.14|30.47|30.11|59
1605837900000|2020-11-20 02:05:00|30.5|30.14|30.49|30.13|30.5|30.14|30.46|30.1|34
1605838200000|2020-11-20 02:10:00|30.48|30.12|30.5|30.14|30.51|30.15|30.47|30.11|51
1605838500000|2020-11-20 02:15:00|30.51|30.15|30.57|30.21|30.62|30.26|30.5|30.14|87
1605838800000|2020-11-20 02:20:00|30.56|30.2|30.69|30.33|30.7|30.34|30.53|30.17|105
1605839100000|2020-11-20 02:25:00|30.7|30.34|30.7|30.34|30.7|30.34|30.66|30.3|58
1605839400000|2020-11-20 02:30:00|30.71|30.35|30.59|30.23|30.71|30.35|30.55|30.19|79
1605839700000|2020-11-20 02:35:00|30.58|30.22|30.52|30.16|30.59|30.23|30.46|30.1|59
1605840000000|2020-11-20 02:40:00|30.53|30.17|30.53|30.17|30.54|30.18|30.46|30.1|51
1605840300000|2020-11-20 02:45:00|30.54|30.18|30.61|30.25|30.62|30.26|30.54|30.18|69
1605840600000|2020-11-20 02:50:00|30.62|30.26|30.64|30.28|30.66|30.3|30.59|30.23|57
1605840900000|2020-11-20 02:55:00|30.65|30.29|30.62|30.26|30.65|30.29|30.6|30.24|38
1605841200000|2020-11-20 03:00:00|30.63|30.27|30.65|30.29|30.67|30.31|30.63|30.27|32
1605841500000|2020-11-20 03:05:00|30.66|30.3|30.57|30.21|30.67|30.31|30.54|30.18|55
1605841800000|2020-11-20 03:10:00|30.58|30.22|30.67|30.31|30.67|30.31|30.56|30.2|63
1605842100000|2020-11-20 03:15:00|30.66|30.3|30.59|30.23|30.66|30.3|30.58|30.22|54
1605842400000|2020-11-20 03:20:00|30.58|30.22|30.65|30.29|30.65|30.29|30.58|30.22|86
1605842700000|2020-11-20 03:25:00|30.66|30.3|30.64|30.28|30.67|30.31|30.62|30.26|43
1605843000000|2020-11-20 03:30:00|30.65|30.29|30.59|30.23|30.66|30.3|30.59|30.23|37
1605843300000|2020-11-20 03:35:00|30.58|30.22|30.54|30.18|30.59|30.23|30.51|30.15|67
1605843600000|2020-11-20 03:40:00|30.53|30.17|30.39|30.03|30.54|30.18|30.39|30.03|41
1605843900000|2020-11-20 03:45:00|30.4|30.04|30.44|30.08|30.47|30.11|30.4|30.04|71
1605844200000|2020-11-20 03:50:00|30.43|30.07|30.45|30.09|30.45|30.09|30.4|30.04|59
1605844500000|2020-11-20 03:55:00|30.44|30.08|30.42|30.06|30.46|30.1|30.4|30.04|41
1605844800000|2020-11-20 04:00:00|30.43|30.07|30.38|30.02|30.45|30.09|30.34|29.98|93
1605845100000|2020-11-20 04:05:00|30.39|30.03|30.37|30.01|30.39|30.03|30.32|29.96|41
1605845400000|2020-11-20 04:10:00|30.38|30.02|30.35|29.99|30.39|30.03|30.34|29.98|26
1605845700000|2020-11-20 04:15:00|30.36|30|30.37|30.01|30.38|30.02|30.35|29.99|56
1605846000000|2020-11-20 04:20:00|30.38|30.02|30.39|30.03|30.43|30.07|30.35|29.99|70
1605846300000|2020-11-20 04:25:00|30.38|30.02|30.36|30|30.41|30.05|30.35|29.99|41
1605846600000|2020-11-20 04:30:00|30.37|30.01|30.43|30.07|30.44|30.08|30.35|29.99|47
1605846900000|2020-11-20 04:35:00|30.44|30.08|30.46|30.1|30.46|30.1|30.43|30.07|41
1605847200000|2020-11-20 04:40:00|30.47|30.11|30.56|30.2|30.58|30.22|30.47|30.11|102
1605847500000|2020-11-20 04:45:00|30.57|30.21|30.52|30.16|30.57|30.21|30.51|30.15|54
1605847800000|2020-11-20 04:50:00|30.53|30.17|30.5|30.14|30.55|30.19|30.49|30.13|36
1605848100000|2020-11-20 04:55:00|30.51|30.15|30.5|30.14|30.51|30.15|30.48|30.12|48
1605848400000|2020-11-20 05:00:00|30.51|30.15|30.37|30.01|30.53|30.17|30.36|30|115
1605848700000|2020-11-20 05:05:00|30.36|30|30.25|29.89|30.42|30.06|30.22|29.86|156
1605849000000|2020-11-20 05:10:00|30.26|29.9|30.03|29.67|30.27|29.91|29.98|29.62|180
1605849300000|2020-11-20 05:15:00|30.04|29.68|30.12|29.76|30.18|29.82|30.03|29.67|135
1605849600000|2020-11-20 05:20:00|30.13|29.77|30.08|29.72|30.14|29.78|30.06|29.7|121
1605849900000|2020-11-20 05:25:00|30.07|29.71|30.04|29.68|30.11|29.75|30|29.64|88
1605850200000|2020-11-20 05:30:00|30.05|29.69|30.02|29.66|30.09|29.73|29.98|29.62|71
1605850500000|2020-11-20 05:35:00|30.03|29.67|29.94|29.58|30.06|29.7|29.89|29.53|122
1605850800000|2020-11-20 05:40:00|29.95|29.59|30.07|29.71|30.1|29.74|29.92|29.56|84
1605851100000|2020-11-20 05:45:00|30.08|29.72|30.08|29.72|30.1|29.74|30.06|29.7|76
1605851400000|2020-11-20 05:50:00|30.09|29.73|30.11|29.75|30.12|29.76|30.08|29.72|45
1605851700000|2020-11-20 05:55:00|30.1|29.74|30.13|29.77|30.14|29.78|30.09|29.73|48
1605852000000|2020-11-20 06:00:00|30.12|29.76|30.1|29.74|30.16|29.8|30.08|29.72|81
1605852300000|2020-11-20 06:05:00|30.11|29.75|30.22|29.86|30.24|29.88|30.1|29.74|70
1605852600000|2020-11-20 06:10:00|30.23|29.87|30.23|29.87|30.24|29.88|30.21|29.85|41
1605852900000|2020-11-20 06:15:00|30.22|29.86|30.19|29.83|30.25|29.89|30.19|29.83|48
1605853200000|2020-11-20 06:20:00|30.2|29.84|30.34|29.98|30.34|29.98|30.2|29.84|61
1605853500000|2020-11-20 06:25:00|30.35|29.99|30.25|29.89|30.35|29.99|30.22|29.86|123
1605853800000|2020-11-20 06:30:00|30.24|29.88|30.24|29.88|30.27|29.91|30.22|29.86|39
1605854100000|2020-11-20 06:35:00|30.25|29.89|30.25|29.89|30.3|29.94|30.23|29.87|43
1605854400000|2020-11-20 06:40:00|30.26|29.9|30.17|29.81|30.26|29.9|30.17|29.81|56
1605854700000|2020-11-20 06:45:00|30.18|29.82|30.18|29.82|30.22|29.86|30.18|29.82|37
1605855000000|2020-11-20 06:50:00|30.19|29.83|30.23|29.87|30.23|29.87|30.18|29.82|31
1605855300000|2020-11-20 06:55:00|30.22|29.86|30.32|29.96|30.32|29.96|30.21|29.85|71
1605855600000|2020-11-20 07:00:00|30.3|29.94|30.32|29.96|30.32|29.96|30.26|29.9|61
1605855900000|2020-11-20 07:05:00|30.31|29.95|30.25|29.89|30.37|30.01|30.23|29.87|68
1605856200000|2020-11-20 07:10:00|30.26|29.9|30.43|30.07|30.44|30.08|30.25|29.89|113
1605856500000|2020-11-20 07:15:00|30.44|30.08|30.37|30.01|30.47|30.11|30.36|30|168
1605856800000|2020-11-20 07:20:00|30.36|30|30.25|29.89|30.36|30|30.25|29.89|118
1605857100000|2020-11-20 07:25:00|30.24|29.88|30.15|29.79|30.25|29.89|30.09|29.73|160
1605857400000|2020-11-20 07:30:00|30.16|29.8|30.2|29.84|30.24|29.88|30.15|29.79|109
1605857700000|2020-11-20 07:35:00|30.19|29.83|30.16|29.8|30.21|29.85|30.12|29.76|112
1605858000000|2020-11-20 07:40:00|30.15|29.79|30.16|29.8|30.17|29.81|30.12|29.76|108
1605858300000|2020-11-20 07:45:00|30.17|29.81|30.19|29.83|30.21|29.85|30.15|29.79|67
1605858600000|2020-11-20 07:50:00|30.18|29.82|30.24|29.88|30.25|29.89|30.18|29.82|65
1605858900000|2020-11-20 07:55:00|30.25|29.89|30.23|29.87|30.27|29.91|30.18|29.82|118
1605859200000|2020-11-20 08:00:00|30.24|29.88|30.19|29.83|30.28|29.92|30.18|29.82|117
1605859500000|2020-11-20 08:05:00|30.2|29.84|30.15|29.79|30.21|29.85|30.12|29.76|75
1605859800000|2020-11-20 08:10:00|30.16|29.8|30.16|29.8|30.18|29.82|30.14|29.78|84
1605860100000|2020-11-20 08:15:00|30.17|29.81|30.17|29.81|30.18|29.82|30.15|29.79|71
1605860400000|2020-11-20 08:20:00|30.18|29.82|30.33|29.97|30.34|29.98|30.15|29.79|96
1605860700000|2020-11-20 08:25:00|30.32|29.96|30.26|29.9|30.34|29.98|30.19|29.83|146
1605861000000|2020-11-20 08:30:00|30.25|29.89|30.26|29.9|30.32|29.96|30.22|29.86|116
1605861300000|2020-11-20 08:35:00|30.27|29.91|30.4|30.04|30.4|30.04|30.26|29.9|58
1605861600000|2020-11-20 08:40:00|30.39|30.03|30.41|30.05|30.41|30.05|30.34|29.98|83
1605861900000|2020-11-20 08:45:00|30.4|30.04|30.35|29.99|30.41|30.05|30.34|29.98|98
1605862200000|2020-11-20 08:50:00|30.36|30|30.38|30.02|30.38|30.02|30.33|29.97|63
1605862500000|2020-11-20 08:55:00|30.39|30.03|30.52|30.16|30.53|30.17|30.39|30.03|50
1605862800000|2020-11-20 09:00:00|30.51|30.15|30.48|30.12|30.52|30.16|30.4|30.04|118
1605863100000|2020-11-20 09:05:00|30.49|30.13|30.41|30.05|30.52|30.16|30.37|30.01|93
1605863400000|2020-11-20 09:10:00|30.42|30.06|30.36|30|30.42|30.06|30.34|29.98|57
1605863700000|2020-11-20 09:15:00|30.37|30.01|30.38|30.02|30.38|30.02|30.35|29.99|38
1605864000000|2020-11-20 09:20:00|30.39|30.03|30.39|30.03|30.4|30.04|30.38|30.02|45
1605864300000|2020-11-20 09:25:00|30.38|30.02|30.44|30.08|30.44|30.08|30.35|29.99|57
1605864600000|2020-11-20 09:30:00|30.43|30.07|30.34|29.98|30.44|30.08|30.33|29.97|68
1605864900000|2020-11-20 09:35:00|30.35|29.99|30.29|29.93|30.35|29.99|30.25|29.89|87
1605865200000|2020-11-20 09:40:00|30.3|29.94|30.2|29.84|30.3|29.94|30.2|29.84|125
1605865500000|2020-11-20 09:45:00|30.18|29.82|30.25|29.89|30.25|29.89|30.14|29.78|99
1605865800000|2020-11-20 09:50:00|30.24|29.88|30.24|29.88|30.26|29.9|30.24|29.88|15
1605866100000|2020-11-20 09:55:00|30.23|29.87|30.26|29.9|30.27|29.91|30.22|29.86|26
1605866400000|2020-11-20 10:00:00|30.25|29.89|30.27|29.91|30.28|29.92|30.19|29.83|69
1605866700000|2020-11-20 10:05:00|30.28|29.92|30.29|29.93|30.31|29.95|30.27|29.91|62
1605867000000|2020-11-20 10:10:00|30.28|29.92|30.27|29.91|30.3|29.94|30.24|29.88|47
1605867300000|2020-11-20 10:15:00|30.28|29.92|30.29|29.93|30.3|29.94|30.26|29.9|48
1605867600000|2020-11-20 10:20:00|30.3|29.94|30.29|29.93|30.35|29.99|30.28|29.92|48
1605867900000|2020-11-20 10:25:00|30.28|29.92|30.33|29.97|30.34|29.98|30.26|29.9|46
1605868200000|2020-11-20 10:30:00|30.34|29.98|30.37|30.01|30.38|30.02|30.32|29.96|53
1605868500000|2020-11-20 10:35:00|30.36|30|30.35|29.99|30.38|30.02|30.31|29.95|85
1605868800000|2020-11-20 10:40:00|30.37|30.01|30.44|30.08|30.47|30.11|30.34|29.98|102
1605869100000|2020-11-20 10:45:00|30.43|30.07|30.47|30.11|30.47|30.11|30.4|30.04|156
1605869400000|2020-11-20 10:50:00|30.48|30.12|30.53|30.17|30.53|30.17|30.45|30.09|54
1605869700000|2020-11-20 10:55:00|30.54|30.18|30.51|30.15|30.55|30.19|30.5|30.14|65
1605870000000|2020-11-20 11:00:00|30.5|30.14|30.57|30.21|30.6|30.24|30.49|30.13|89
1605870300000|2020-11-20 11:05:00|30.56|30.2|30.53|30.17|30.59|30.23|30.53|30.17|143
1605870600000|2020-11-20 11:10:00|30.54|30.18|30.49|30.13|30.55|30.19|30.44|30.08|88
1605870900000|2020-11-20 11:15:00|30.5|30.14|30.48|30.12|30.55|30.19|30.45|30.09|123
1605871200000|2020-11-20 11:20:00|30.47|30.11|30.48|30.12|30.49|30.13|30.42|30.06|78
1605871500000|2020-11-20 11:25:00|30.47|30.11|30.5|30.14|30.5|30.14|30.47|30.11|79
1605871800000|2020-11-20 11:30:00|30.52|30.16|30.5|30.14|30.53|30.17|30.47|30.11|89
1605872100000|2020-11-20 11:35:00|30.51|30.15|30.58|30.22|30.58|30.22|30.5|30.14|64
1605872400000|2020-11-20 11:40:00|30.59|30.23|30.57|30.21|30.59|30.23|30.53|30.17|83
1605872700000|2020-11-20 11:45:00|30.58|30.22|30.6|30.24|30.6|30.24|30.54|30.18|49
1605873000000|2020-11-20 11:50:00|30.61|30.25|30.62|30.26|30.65|30.29|30.61|30.25|63
1605873300000|2020-11-20 11:55:00|30.61|30.25|30.58|30.22|30.64|30.28|30.56|30.2|81
1605873600000|2020-11-20 12:00:00|30.57|30.21|30.68|30.32|30.68|30.32|30.57|30.21|58
1605873900000|2020-11-20 12:05:00|30.69|30.33|30.76|30.4|30.76|30.4|30.68|30.32|43
1605874200000|2020-11-20 12:10:00|30.75|30.39|30.67|30.31|30.76|30.4|30.58|30.22|141
1605874500000|2020-11-20 12:15:00|30.66|30.3|30.71|30.35|30.71|30.35|30.65|30.29|98
1605874800000|2020-11-20 12:20:00|30.72|30.36|30.79|30.43|30.81|30.45|30.72|30.36|68
1605875100000|2020-11-20 12:25:00|30.8|30.44|31.17|30.81|31.39|31.03|30.8|30.44|267
1605875400000|2020-11-20 12:30:00|31.18|30.82|31.55|31.19|31.56|31.2|31.17|30.81|264
1605875700000|2020-11-20 12:35:00|31.56|31.2|31.43|31.07|31.65|31.29|31.41|31.05|220
1605876000000|2020-11-20 12:40:00|31.44|31.08|31.49|31.13|31.49|31.13|31.29|30.93|168
1605876300000|2020-11-20 12:45:00|31.48|31.12|31.49|31.13|31.52|31.16|31.37|31.01|152
1605876600000|2020-11-20 12:50:00|31.5|31.14|31.55|31.19|31.56|31.2|31.43|31.07|119
1605876900000|2020-11-20 12:55:00|31.54|31.18|31.58|31.22|31.65|31.29|31.49|31.13|163
1605877200000|2020-11-20 13:00:00|31.59|31.23|31.65|31.29|31.77|31.41|31.54|31.18|215
1605877500000|2020-11-20 13:05:00|31.66|31.3|31.51|31.15|31.67|31.31|31.48|31.12|124
1605877800000|2020-11-20 13:10:00|31.52|31.16|31.54|31.18|31.54|31.18|31.47|31.11|75
1605878100000|2020-11-20 13:15:00|31.55|31.19|31.33|30.97|31.6|31.24|31.31|30.95|163
1605878400000|2020-11-20 13:20:00|31.32|30.96|31.41|31.05|31.48|31.12|31.31|30.95|110
1605878700000|2020-11-20 13:25:00|31.4|31.04|31.35|30.99|31.45|31.09|31.35|30.99|89
1605879000000|2020-11-20 13:30:00|31.34|30.98|31.5|31.14|31.5|31.14|31.32|30.96|111
1605879300000|2020-11-20 13:35:00|31.49|31.13|31.46|31.1|31.51|31.15|31.45|31.09|76
1605879600000|2020-11-20 13:40:00|31.47|31.11|31.61|31.25|31.65|31.29|31.46|31.1|153
1605879900000|2020-11-20 13:45:00|31.62|31.26|31.56|31.2|31.63|31.27|31.53|31.17|81
1605880200000|2020-11-20 13:50:00|31.55|31.19|31.49|31.13|31.58|31.22|31.47|31.11|75
1605880500000|2020-11-20 13:55:00|31.51|31.15|31.43|31.07|31.54|31.18|31.35|30.99|101
1605880800000|2020-11-20 14:00:00|31.44|31.08|31.48|31.12|31.5|31.14|31.39|31.03|86
1605881100000|2020-11-20 14:05:00|31.49|31.13|31.36|31|31.49|31.13|31.35|30.99|117
1605881400000|2020-11-20 14:10:00|31.35|30.99|31.4|31.04|31.41|31.05|31.3|30.94|100
1605881700000|2020-11-20 14:15:00|31.41|31.05|31.48|31.12|31.49|31.13|31.4|31.04|60
1605882000000|2020-11-20 14:20:00|31.47|31.11|31.51|31.15|31.58|31.22|31.47|31.11|109
1605882300000|2020-11-20 14:25:00|31.52|31.16|31.57|31.21|31.58|31.22|31.49|31.13|90
1605882600000|2020-11-20 14:30:00|31.58|31.22|31.59|31.23|31.61|31.25|31.57|31.21|38
1605882900000|2020-11-20 14:35:00|31.6|31.24|31.46|31.1|31.61|31.25|31.46|31.1|81
1605883200000|2020-11-20 14:40:00|31.45|31.09|31.56|31.2|31.57|31.21|31.45|31.09|170
1605883500000|2020-11-20 14:45:00|31.55|31.19|31.57|31.21|31.58|31.22|31.48|31.12|113
1605883800000|2020-11-20 14:50:00|31.58|31.22|31.79|31.43|31.85|31.49|31.58|31.22|185
1605884100000|2020-11-20 14:55:00|31.78|31.42|31.73|31.37|31.82|31.46|31.69|31.33|158
1605884400000|2020-11-20 15:00:00|31.74|31.38|31.52|31.16|31.74|31.38|31.49|31.13|193
1605884700000|2020-11-20 15:05:00|31.51|31.15|31.38|31.02|31.52|31.16|31.26|30.9|279
1605885000000|2020-11-20 15:10:00|31.39|31.03|31.37|31.01|31.43|31.07|31.34|30.98|228
1605885300000|2020-11-20 15:15:00|31.36|31|31.41|31.05|31.45|31.09|31.35|30.99|130
1605885600000|2020-11-20 15:20:00|31.42|31.06|31.46|31.1|31.48|31.12|31.4|31.04|104
1605885900000|2020-11-20 15:25:00|31.47|31.11|31.39|31.03|31.48|31.12|31.34|30.98|165
1605886200000|2020-11-20 15:30:00|31.4|31.04|31.44|31.08|31.45|31.09|31.4|31.04|90
1605886500000|2020-11-20 15:35:00|31.45|31.09|31.51|31.15|31.52|31.16|31.44|31.08|75
1605886800000|2020-11-20 15:40:00|31.5|31.14|31.54|31.18|31.54|31.18|31.49|31.13|90
1605887100000|2020-11-20 15:45:00|31.53|31.17|31.49|31.13|31.56|31.2|31.48|31.12|57
1605887400000|2020-11-20 15:50:00|31.48|31.12|31.48|31.12|31.5|31.14|31.44|31.08|93
1605887700000|2020-11-20 15:55:00|31.49|31.13|31.53|31.17|31.58|31.22|31.48|31.12|106
1605888000000|2020-11-20 16:00:00|31.54|31.18|31.7|31.34|31.77|31.41|31.53|31.17|186
1605888300000|2020-11-20 16:05:00|31.69|31.33|31.69|31.33|31.71|31.35|31.6|31.24|151
1605888600000|2020-11-20 16:10:00|31.7|31.34|31.76|31.4|31.82|31.46|31.68|31.32|146
1605888900000|2020-11-20 16:15:00|31.75|31.39|31.76|31.4|31.78|31.42|31.69|31.33|116
1605889200000|2020-11-20 16:20:00|31.75|31.39|31.74|31.38|31.77|31.41|31.66|31.3|146
1605889500000|2020-11-20 16:25:00|31.73|31.37|31.65|31.29|31.74|31.38|31.62|31.26|152
1605889800000|2020-11-20 16:30:00|31.64|31.28|31.6|31.24|31.68|31.32|31.56|31.2|169
1605890100000|2020-11-20 16:35:00|31.59|31.23|31.63|31.27|31.68|31.32|31.57|31.21|227
1605890400000|2020-11-20 16:40:00|31.62|31.26|31.68|31.32|31.73|31.37|31.62|31.26|168
1605890700000|2020-11-20 16:45:00|31.67|31.31|31.86|31.5|31.87|31.51|31.66|31.3|122
1605891000000|2020-11-20 16:50:00|31.85|31.49|31.86|31.5|31.88|31.52|31.76|31.4|197
1605891300000|2020-11-20 16:55:00|31.85|31.49|32.15|31.79|32.15|31.79|31.85|31.49|172
1605891600000|2020-11-20 17:00:00|32.16|31.8|32.03|31.67|32.18|31.82|32.03|31.67|179
1605891900000|2020-11-20 17:05:00|32.04|31.68|31.97|31.61|32.04|31.68|31.9|31.54|167
1605892200000|2020-11-20 17:10:00|31.98|31.62|32.01|31.65|32.07|31.71|31.97|31.61|99
1605892500000|2020-11-20 17:15:00|32.02|31.66|32|31.64|32.04|31.68|31.99|31.63|85
1605892800000|2020-11-20 17:20:00|31.99|31.63|31.84|31.48|32.02|31.66|31.83|31.47|96
1605893100000|2020-11-20 17:25:00|31.85|31.49|31.92|31.56|31.93|31.57|31.83|31.47|125
1605893400000|2020-11-20 17:30:00|31.93|31.57|32.05|31.69|32.05|31.69|31.93|31.57|100
1605893700000|2020-11-20 17:35:00|32.04|31.68|32.18|31.82|32.18|31.82|32.03|31.67|79
1605894000000|2020-11-20 17:40:00|32.17|31.81|32.2|31.84|32.23|31.87|32.16|31.8|145
1605894300000|2020-11-20 17:45:00|32.22|31.86|32.27|31.91|32.31|31.95|32.1|31.74|140
1605894600000|2020-11-20 17:50:00|32.28|31.92|32.2|31.84|32.28|31.92|32.18|31.82|112
1605894900000|2020-11-20 17:55:00|32.21|31.85|32.38|32.02|32.39|32.03|32.2|31.84|125
1605895200000|2020-11-20 18:00:00|32.39|32.03|32.27|31.91|32.46|32.1|32.21|31.85|206
1605895500000|2020-11-20 18:05:00|32.28|31.92|32.42|32.06|32.44|32.08|32.26|31.9|115
1605895800000|2020-11-20 18:10:00|32.43|32.07|32.36|32|32.44|32.08|32.34|31.98|121
1605896100000|2020-11-20 18:15:00|32.35|31.99|32.24|31.88|32.36|32|32.23|31.87|92
1605896400000|2020-11-20 18:20:00|32.25|31.89|32.18|31.82|32.28|31.92|32.09|31.73|145
1605896700000|2020-11-20 18:25:00|32.17|31.81|32.08|31.72|32.18|31.82|32.04|31.68|139
1605897000000|2020-11-20 18:30:00|32.09|31.73|31.81|31.45|32.1|31.74|31.75|31.39|249
1605897300000|2020-11-20 18:35:00|31.82|31.46|31.92|31.56|31.97|31.61|31.77|31.41|211
1605897600000|2020-11-20 18:40:00|31.91|31.55|31.89|31.53|31.98|31.62|31.87|31.51|160
1605897900000|2020-11-20 18:45:00|31.9|31.54|31.98|31.62|32|31.64|31.87|31.51|130
1605898200000|2020-11-20 18:50:00|31.99|31.63|32.14|31.78|32.18|31.82|31.99|31.63|83
1605898500000|2020-11-20 18:55:00|32.15|31.79|32.16|31.8|32.18|31.82|32.07|31.71|139
1605898800000|2020-11-20 19:00:00|32.17|31.81|32.04|31.68|32.18|31.82|32.03|31.67|153
1605899100000|2020-11-20 19:05:00|32.03|31.67|32.01|31.65|32.04|31.68|31.95|31.59|93
1605899400000|2020-11-20 19:10:00|32|31.64|32.02|31.66|32.03|31.67|31.9|31.54|113
1605899700000|2020-11-20 19:15:00|32.03|31.67|32.11|31.75|32.11|31.75|32.02|31.66|53
1605900000000|2020-11-20 19:20:00|32.12|31.76|32.16|31.8|32.16|31.8|32.12|31.76|55
1605900300000|2020-11-20 19:25:00|32.17|31.81|32.16|31.8|32.18|31.82|32.13|31.77|58
1605900600000|2020-11-20 19:30:00|32.17|31.81|32.21|31.85|32.22|31.86|32.15|31.79|76
1605900900000|2020-11-20 19:35:00|32.2|31.84|32.38|32.02|32.4|32.04|32.2|31.84|117
1605901200000|2020-11-20 19:40:00|32.37|32.01|32.29|31.93|32.38|32.02|32.29|31.93|73
1605901500000|2020-11-20 19:45:00|32.3|31.94|32.4|32.04|32.41|32.05|32.3|31.94|80
1605901800000|2020-11-20 19:50:00|32.39|32.03|32.36|32|32.41|32.05|32.35|31.99|79
1605902100000|2020-11-20 19:55:00|32.37|32.01|32.21|31.85|32.39|32.03|32.15|31.79|134
1605902400000|2020-11-20 20:00:00|32.22|31.86|32.31|31.95|32.32|31.96|32.21|31.85|84
1605902700000|2020-11-20 20:05:00|32.3|31.94|32.36|32|32.37|32.01|32.3|31.94|69
1605903000000|2020-11-20 20:10:00|32.37|32.01|32.34|31.98|32.39|32.03|32.33|31.97|70
1605903300000|2020-11-20 20:15:00|32.33|31.97|32.31|31.95|32.35|31.99|32.27|31.91|120
1605903600000|2020-11-20 20:20:00|32.32|31.96|32.19|31.83|32.32|31.96|32.18|31.82|133
1605903900000|2020-11-20 20:25:00|32.18|31.82|32.14|31.78|32.3|31.94|32.09|31.73|192
1605904200000|2020-11-20 20:30:00|32.15|31.79|32.23|31.87|32.28|31.92|32.09|31.73|178
1605904500000|2020-11-20 20:35:00|32.22|31.86|32.21|31.85|32.26|31.9|32.19|31.83|107
1605904800000|2020-11-20 20:40:00|32.22|31.86|32.29|31.93|32.29|31.93|32.21|31.85|43
1605905100000|2020-11-20 20:45:00|32.3|31.94|32.33|31.97|32.36|32|32.28|31.92|74
1605905400000|2020-11-20 20:50:00|32.32|31.96|32.4|32.04|32.4|32.04|32.32|31.96|70
1605905700000|2020-11-20 20:55:00|32.39|32.03|32.34|31.98|32.42|32.06|32.29|31.93|119
1605906000000|2020-11-20 21:00:00|32.29|31.93|32.3|31.94|32.34|31.98|32.27|31.91|159
1605906300000|2020-11-20 21:05:00|32.29|31.93|32.39|32.03|32.4|32.04|32.29|31.93|80
1605906600000|2020-11-20 21:10:00|32.38|32.02|32.59|32.23|32.59|32.23|32.36|32|112
1605906900000|2020-11-20 21:15:00|32.6|32.24|32.43|32.07|32.6|32.24|32.38|32.02|174
1605907200000|2020-11-20 21:20:00|32.42|32.06|32.55|32.19|32.58|32.22|32.42|32.06|121
1605907500000|2020-11-20 21:25:00|32.54|32.18|32.5|32.14|32.54|32.18|32.41|32.05|118
1605907800000|2020-11-20 21:30:00|32.51|32.15|32.6|32.24|32.64|32.28|32.51|32.15|50
1605908100000|2020-11-20 21:35:00|32.61|32.25|32.63|32.27|32.64|32.28|32.6|32.24|93
1605908400000|2020-11-20 21:40:00|32.62|32.26|32.78|32.42|32.78|32.42|32.57|32.21|102
1605908700000|2020-11-20 21:45:00|32.8|32.44|32.8|32.44|32.82|32.46|32.66|32.3|159
1605909000000|2020-11-20 21:50:00|32.79|32.43|32.64|32.28|32.82|32.46|32.64|32.28|122
1605909300000|2020-11-20 21:55:00|32.63|32.27|32.72|32.36|32.76|32.4|32.61|32.25|82
1605945600000|2020-11-21 08:00:00|36.02|35.66|36.34|35.98|36.34|35.98|36|35.64|87
1605945900000|2020-11-21 08:05:00|36.33|35.97|36.66|36.3|36.66|36.3|36.33|35.97|158
1605946200000|2020-11-21 08:10:00|36.67|36.31|36.81|36.45|37.07|36.71|36.64|36.28|222
1605946500000|2020-11-21 08:15:00|36.82|36.46|37.37|37.01|37.46|37.1|36.8|36.44|279
1605946800000|2020-11-21 08:20:00|37.38|37.02|37.32|36.96|37.38|37.02|37.06|36.7|234
1605947100000|2020-11-21 08:25:00|37.33|36.97|37.75|37.39|37.8|37.44|37.33|36.97|230
1605947400000|2020-11-21 08:30:00|37.76|37.4|37.66|37.3|37.9|37.54|37.46|37.1|278
1605947700000|2020-11-21 08:35:00|37.65|37.29|37.29|36.93|37.67|37.31|37.24|36.88|199
1605948000000|2020-11-21 08:40:00|37.31|36.95|37.36|37|37.46|37.1|37.25|36.89|152
1605948300000|2020-11-21 08:45:00|37.37|37.01|37.58|37.22|37.65|37.29|37.36|37|120
1605948600000|2020-11-21 08:50:00|37.59|37.23|37.72|37.36|37.73|37.37|37.51|37.15|72
1605948900000|2020-11-21 08:55:00|37.71|37.35|38.35|37.99|38.36|38|37.67|37.31|207
1605949200000|2020-11-21 09:00:00|38.36|38|38.18|37.82|38.41|38.05|37.96|37.6|260
1605949500000|2020-11-21 09:05:00|38.19|37.83|38.08|37.72|38.25|37.89|38.02|37.66|132
1605949800000|2020-11-21 09:10:00|38.09|37.73|37.52|37.16|38.16|37.8|37.47|37.11|243
1605950100000|2020-11-21 09:15:00|37.54|37.18|37.58|37.22|37.79|37.43|37.51|37.15|228
1605950400000|2020-11-21 09:20:00|37.59|37.23|37.49|37.13|37.59|37.23|37.24|36.88|166
1605950700000|2020-11-21 09:25:00|37.5|37.14|37.73|37.37|37.78|37.42|37.49|37.13|137
1605951000000|2020-11-21 09:30:00|37.72|37.36|37.15|36.79|37.72|37.36|37.05|36.69|249
1605951300000|2020-11-21 09:35:00|37.14|36.78|36.85|36.49|37.27|36.91|36.65|36.29|329
1605951600000|2020-11-21 09:40:00|36.84|36.48|37.02|36.66|37.24|36.88|36.83|36.47|244
1605951900000|2020-11-21 09:45:00|37.03|36.67|37.29|36.93|37.33|36.97|36.97|36.61|254
1605952200000|2020-11-21 09:50:00|37.3|36.94|37.15|36.79|37.3|36.94|37.09|36.73|125
1605952500000|2020-11-21 09:55:00|37.14|36.78|36.87|36.51|37.14|36.78|36.79|36.43|138
1605952800000|2020-11-21 10:00:00|36.86|36.5|37.51|37.15|37.51|37.15|36.78|36.42|229
1605953100000|2020-11-21 10:05:00|37.5|37.14|37.52|37.16|37.61|37.25|37.4|37.04|219
1605953400000|2020-11-21 10:10:00|37.53|37.17|37.61|37.25|37.63|37.27|37.45|37.09|131
1605953700000|2020-11-21 10:15:00|37.62|37.26|37.52|37.16|37.62|37.26|37.43|37.07|116
1605954000000|2020-11-21 10:20:00|37.53|37.17|37.2|36.84|37.61|37.25|37.2|36.84|160
1605954300000|2020-11-21 10:25:00|37.21|36.85|37.42|37.06|37.52|37.16|37.21|36.85|125
1605954600000|2020-11-21 10:30:00|37.43|37.07|37.21|36.85|37.45|37.09|37|36.64|158
1605954900000|2020-11-21 10:35:00|37.2|36.84|37.14|36.78|37.32|36.96|37.06|36.7|200
1605955200000|2020-11-21 10:40:00|37.15|36.79|37.18|36.82|37.4|37.04|37.15|36.79|163
1605955500000|2020-11-21 10:45:00|37.17|36.81|37.11|36.75|37.19|36.83|37.08|36.72|106
1605955800000|2020-11-21 10:50:00|37.1|36.74|37.02|36.66|37.3|36.94|37.02|36.66|117
1605956100000|2020-11-21 10:55:00|37.03|36.67|36.98|36.62|37.07|36.71|36.9|36.54|109
1605956400000|2020-11-21 11:00:00|36.99|36.63|37.21|36.85|37.33|36.97|36.98|36.62|186
1605956700000|2020-11-21 11:05:00|37.2|36.84|37.7|37.34|37.73|37.37|37.2|36.84|149
1605957000000|2020-11-21 11:10:00|37.69|37.33|37.7|37.34|37.7|37.34|37.44|37.08|180
1605957300000|2020-11-21 11:15:00|37.71|37.35|37.4|37.04|37.73|37.37|37.4|37.04|163
1605957600000|2020-11-21 11:20:00|37.41|37.05|37.18|36.82|37.44|37.08|37.11|36.75|181
1605957900000|2020-11-21 11:25:00|37.17|36.81|37.07|36.71|37.26|36.9|37.06|36.7|170
1605958200000|2020-11-21 11:30:00|37.08|36.72|37.15|36.79|37.23|36.87|37.04|36.68|115
1605958500000|2020-11-21 11:35:00|37.16|36.8|37.21|36.85|37.23|36.87|37.09|36.73|123
1605958800000|2020-11-21 11:40:00|37.22|36.86|37.28|36.92|37.31|36.95|37.13|36.77|106
1605959100000|2020-11-21 11:45:00|37.29|36.93|37.31|36.95|37.5|37.14|37.23|36.87|148
1605959400000|2020-11-21 11:50:00|37.32|36.96|37.42|37.06|37.42|37.06|37.15|36.79|173
1605959700000|2020-11-21 11:55:00|37.41|37.05|37.55|37.19|37.57|37.21|37.4|37.04|83
1605960000000|2020-11-21 12:00:00|37.54|37.18|37.38|37.02|37.54|37.18|37.14|36.78|194
1605960300000|2020-11-21 12:05:00|37.39|37.03|38.18|37.82|38.48|38.12|37.38|37.02|321
1605960600000|2020-11-21 12:10:00|38.17|37.81|38.99|38.63|39.11|38.75|38.09|37.73|313
1605960900000|2020-11-21 12:15:00|38.98|38.62|39.12|38.76|39.36|39|38.91|38.55|307
1605961200000|2020-11-21 12:20:00|39.13|38.77|39.15|38.79|39.28|38.92|38.85|38.49|269
1605961500000|2020-11-21 12:25:00|39.16|38.8|39.82|39.46|39.93|39.57|39.16|38.8|344
1605961800000|2020-11-21 12:30:00|39.81|39.45|39.45|39.09|39.81|39.45|39.23|38.87|324
1605962100000|2020-11-21 12:35:00|39.46|39.1|39.05|38.69|39.48|39.12|38.96|38.6|190
1605962400000|2020-11-21 12:40:00|39.06|38.7|39.37|39.01|39.44|39.08|39.06|38.7|136
1605962700000|2020-11-21 12:45:00|39.38|39.02|39.5|39.14|39.63|39.27|39.37|39.01|194
1605963000000|2020-11-21 12:50:00|39.51|39.15|39.63|39.27|39.66|39.3|39.36|39|230
1605963300000|2020-11-21 12:55:00|39.64|39.28|39.6|39.24|39.76|39.4|39.44|39.08|240
1605963600000|2020-11-21 13:00:00|39.61|39.25|40.11|39.75|40.11|39.75|39.49|39.13|275
1605963900000|2020-11-21 13:05:00|40.15|39.79|40.45|40.09|40.46|40.1|39.97|39.61|323
1605964200000|2020-11-21 13:10:00|40.46|40.1|41.01|40.65|41.03|40.67|40.3|39.94|343
1605964500000|2020-11-21 13:15:00|41.02|40.66|40.61|40.25|41.02|40.66|40.58|40.22|327
1605964800000|2020-11-21 13:20:00|40.62|40.26|41.23|40.87|41.23|40.87|40.62|40.26|183
1605965100000|2020-11-21 13:25:00|41.24|40.88|41.94|41.58|42.12|41.76|41.14|40.78|393
1605965400000|2020-11-21 13:30:00|41.93|41.57|42.79|42.43|42.82|42.46|41.58|41.22|418
1605965700000|2020-11-21 13:35:00|42.8|42.44|43.31|42.95|43.89|43.53|42.53|42.17|620
1605966000000|2020-11-21 13:40:00|43.28|42.92|42.23|41.87|43.62|43.26|41.78|41.42|665
1605966300000|2020-11-21 13:45:00|42.24|41.88|42.14|41.78|42.33|41.97|41.51|41.15|471
1605966600000|2020-11-21 13:50:00|42.18|41.82|42.73|42.37|42.89|42.53|42.18|41.82|396
1605966900000|2020-11-21 13:55:00|42.72|42.36|41.96|41.6|42.75|42.39|41.91|41.55|434
1605967200000|2020-11-21 14:00:00|41.97|41.61|41.41|41.05|42.15|41.79|41.05|40.69|500
1605967500000|2020-11-21 14:05:00|41.4|41.04|41.78|41.42|41.78|41.42|41.26|40.9|442
1605967800000|2020-11-21 14:10:00|41.79|41.43|41.75|41.39|41.95|41.59|41.5|41.14|363
1605968100000|2020-11-21 14:15:00|41.73|41.37|41.43|41.07|41.73|41.37|41.41|41.05|224
1605968400000|2020-11-21 14:20:00|41.42|41.06|41.04|40.68|41.43|41.07|40.7|40.34|317
1605968700000|2020-11-21 14:25:00|41.03|40.67|41.16|40.8|41.33|40.97|40.75|40.39|338
1605969000000|2020-11-21 14:30:00|41.22|40.86|41.54|41.18|41.62|41.26|41.22|40.86|305
1605969300000|2020-11-21 14:35:00|41.55|41.19|41.6|41.24|41.77|41.41|41.37|41.01|250
1605969600000|2020-11-21 14:40:00|41.61|41.25|42.27|41.91|42.38|42.02|41.52|41.16|312
1605969900000|2020-11-21 14:45:00|42.26|41.9|42.26|41.9|42.69|42.33|42.21|41.85|355
1605970200000|2020-11-21 14:50:00|42.25|41.89|41.71|41.35|42.32|41.96|41.71|41.35|367
1605970500000|2020-11-21 14:55:00|41.7|41.34|42.04|41.68|42.22|41.86|41.47|41.11|371
1605970800000|2020-11-21 15:00:00|42.05|41.69|41.48|41.12|42.07|41.71|41.36|41|318
1605971100000|2020-11-21 15:05:00|41.52|41.16|41.63|41.27|41.65|41.29|41.18|40.82|245
1605971400000|2020-11-21 15:10:00|41.62|41.26|41.75|41.39|41.77|41.41|41.48|41.12|207
1605971700000|2020-11-21 15:15:00|41.76|41.4|42.12|41.76|42.18|41.82|41.72|41.36|237
1605972000000|2020-11-21 15:20:00|42.13|41.77|41.55|41.19|42.16|41.8|41.42|41.06|305
1605972300000|2020-11-21 15:25:00|41.54|41.18|41.47|41.11|41.71|41.35|41.45|41.09|218
1605972600000|2020-11-21 15:30:00|41.48|41.12|41.57|41.21|41.57|41.21|41.06|40.7|249
1605972900000|2020-11-21 15:35:00|41.58|41.22|41.6|41.24|41.87|41.51|41.56|41.2|192
1605973200000|2020-11-21 15:40:00|41.61|41.25|42.07|41.71|42.31|41.95|41.6|41.24|224
1605973500000|2020-11-21 15:45:00|42.08|41.72|42.05|41.69|42.27|41.91|41.87|41.51|260
1605973800000|2020-11-21 15:50:00|42.04|41.68|42.13|41.77|42.24|41.88|41.91|41.55|219
1605974100000|2020-11-21 15:55:00|42.14|41.78|42.82|42.46|42.91|42.55|42.12|41.76|299
1605974400000|2020-11-21 16:00:00|42.91|42.55|42.79|42.43|43.24|42.88|42.59|42.23|509
1605974700000|2020-11-21 16:05:00|42.76|42.4|42.45|42.09|42.76|42.4|42.23|41.87|419
1605975000000|2020-11-21 16:10:00|42.46|42.1|42.15|41.79|42.78|42.42|41.94|41.58|435
1605975300000|2020-11-21 16:15:00|42.14|41.78|41.74|41.38|42.26|41.9|41.74|41.38|319
1605975600000|2020-11-21 16:20:00|41.73|41.37|42.39|42.03|42.4|42.04|41.7|41.34|318
1605975900000|2020-11-21 16:25:00|42.4|42.04|42.21|41.85|42.65|42.29|42.11|41.75|348
1605976200000|2020-11-21 16:30:00|42.22|41.86|41.97|41.61|42.44|42.08|41.88|41.52|352
1605976500000|2020-11-21 16:35:00|41.96|41.6|41.94|41.58|42.15|41.79|41.83|41.47|336
1605976800000|2020-11-21 16:40:00|41.95|41.59|41.71|41.35|41.95|41.59|41.2|40.84|486
1605977100000|2020-11-21 16:45:00|41.73|41.37|42.19|41.83|42.37|42.01|41.73|41.37|419
1605977400000|2020-11-21 16:50:00|42.25|41.89|42.07|41.71|42.25|41.89|42.06|41.7|232
1605977700000|2020-11-21 16:55:00|42.09|41.73|41.65|41.29|42.12|41.76|41.64|41.28|295
1605978000000|2020-11-21 17:00:00|41.66|41.3|41.96|41.6|42.02|41.66|41.65|41.29|161
1605978300000|2020-11-21 17:05:00|41.95|41.59|41.86|41.5|41.96|41.6|41.72|41.36|122
1605978600000|2020-11-21 17:10:00|41.87|41.51|41.34|40.98|41.89|41.53|41.3|40.94|205
1605978900000|2020-11-21 17:15:00|41.33|40.97|41.27|40.91|41.67|41.31|41.21|40.85|318
1605979200000|2020-11-21 17:20:00|41.26|40.9|39.82|39.46|41.29|40.93|39.77|39.41|486
1605979500000|2020-11-21 17:25:00|39.83|39.47|40.34|39.98|40.4|40.04|39.81|39.45|368
1605979800000|2020-11-21 17:30:00|40.35|39.99|40.63|40.27|40.64|40.28|40.23|39.87|244
1605980100000|2020-11-21 17:35:00|40.64|40.28|40.48|40.12|40.66|40.3|40.36|40|179
1605980400000|2020-11-21 17:40:00|40.47|40.11|39.84|39.48|40.48|40.12|39.82|39.46|226
1605980700000|2020-11-21 17:45:00|39.81|39.45|40.03|39.67|40.29|39.93|39.76|39.4|332
1605981000000|2020-11-21 17:50:00|40.04|39.68|40.3|39.94|40.5|40.14|40|39.64|234
1605981300000|2020-11-21 17:55:00|40.29|39.93|40.52|40.16|40.57|40.21|40.13|39.77|166
1605981600000|2020-11-21 18:00:00|40.53|40.17|40.74|40.38|40.9|40.54|40.53|40.17|200
1605981900000|2020-11-21 18:05:00|40.73|40.37|40.82|40.46|41.01|40.65|40.73|40.37|157
1605982200000|2020-11-21 18:10:00|40.81|40.45|41|40.64|41.1|40.74|40.81|40.45|167
1605982500000|2020-11-21 18:15:00|40.99|40.63|40.78|40.42|40.99|40.63|40.73|40.37|215
1605982800000|2020-11-21 18:20:00|40.79|40.43|40.91|40.55|40.94|40.58|40.79|40.43|116
1605983100000|2020-11-21 18:25:00|40.92|40.56|40.93|40.57|40.94|40.58|40.52|40.16|166
1605983400000|2020-11-21 18:30:00|40.92|40.56|41.08|40.72|41.09|40.73|40.71|40.35|179
1605983700000|2020-11-21 18:35:00|41.07|40.71|41.42|41.06|41.53|41.17|41|40.64|214
1605984000000|2020-11-21 18:40:00|41.41|41.05|41.7|41.34|41.81|41.45|41.39|41.03|212
1605984300000|2020-11-21 18:45:00|41.69|41.33|41.47|41.11|41.8|41.44|41.44|41.08|173
1605984600000|2020-11-21 18:50:00|41.48|41.12|41.52|41.16|41.71|41.35|41.37|41.01|159
1605984900000|2020-11-21 18:55:00|41.51|41.15|41.48|41.12|41.57|41.21|41.34|40.98|248
1605985200000|2020-11-21 19:00:00|41.49|41.13|41.68|41.32|41.78|41.42|41.46|41.1|186
1605985500000|2020-11-21 19:05:00|41.69|41.33|41.03|40.67|41.77|41.41|40.99|40.63|340
1605985800000|2020-11-21 19:10:00|41.04|40.68|41.12|40.76|41.19|40.83|40.99|40.63|171
1605986100000|2020-11-21 19:15:00|41.13|40.77|40.97|40.61|41.17|40.81|40.91|40.55|124
1605986400000|2020-11-21 19:20:00|40.96|40.6|40.74|40.38|40.96|40.6|40.7|40.34|242
1605986700000|2020-11-21 19:25:00|40.75|40.39|40.68|40.32|40.88|40.52|40.67|40.31|204
1605987000000|2020-11-21 19:30:00|40.67|40.31|40.94|40.58|41.01|40.65|40.66|40.3|218
1605987300000|2020-11-21 19:35:00|40.93|40.57|41.14|40.78|41.35|40.99|40.93|40.57|314
1605987600000|2020-11-21 19:40:00|41.12|40.76|41.76|41.4|41.78|41.42|40.99|40.63|224
1605987900000|2020-11-21 19:45:00|41.77|41.41|41.41|41.05|41.77|41.41|41.41|41.05|228
1605988200000|2020-11-21 19:50:00|41.42|41.06|41.56|41.2|41.59|41.23|41.4|41.04|156
1605988500000|2020-11-21 19:55:00|41.57|41.21|41.43|41.07|41.59|41.23|41.39|41.03|114
1605988800000|2020-11-21 20:00:00|41.44|41.08|41.13|40.77|41.44|41.08|41.04|40.68|187
1605989100000|2020-11-21 20:05:00|41.12|40.76|40.69|40.33|41.14|40.78|40.64|40.28|222
1605989400000|2020-11-21 20:10:00|40.7|40.34|40.69|40.33|40.75|40.39|40.24|39.88|338
1605989700000|2020-11-21 20:15:00|40.68|40.32|40.83|40.47|40.9|40.54|40.65|40.29|215
1605990000000|2020-11-21 20:20:00|40.84|40.48|40.88|40.52|40.99|40.63|40.77|40.41|148
1605990300000|2020-11-21 20:25:00|40.89|40.53|41.07|40.71|41.08|40.72|40.81|40.45|167
1605990600000|2020-11-21 20:30:00|41.08|40.72|41.26|40.9|41.54|41.18|41.07|40.71|282
1605990900000|2020-11-21 20:35:00|41.27|40.91|41.15|40.79|41.32|40.96|41.07|40.71|220
1605991200000|2020-11-21 20:40:00|41.16|40.8|41.41|41.05|41.42|41.06|41.1|40.74|186
1605991500000|2020-11-21 20:45:00|41.42|41.06|41.16|40.8|41.56|41.2|41.16|40.8|199
1605991800000|2020-11-21 20:50:00|41.15|40.79|41.56|41.2|41.6|41.24|41.14|40.78|176
1605992100000|2020-11-21 20:55:00|41.57|41.21|41.52|41.16|41.76|41.4|41.38|41.02|186
1605992400000|2020-11-21 21:00:00|41.51|41.15|41.4|41.04|41.51|41.15|41.29|40.93|209
1605992700000|2020-11-21 21:05:00|41.39|41.03|41.06|40.7|41.47|41.11|41.01|40.65|205
1605993000000|2020-11-21 21:10:00|41.07|40.71|41.15|40.79|41.41|41.05|41.01|40.65|262
1605993300000|2020-11-21 21:15:00|41.16|40.8|41.32|40.96|41.36|41|41.1|40.74|213
1605993600000|2020-11-21 21:20:00|41.33|40.97|41.47|41.11|41.48|41.12|41.3|40.94|184
1605993900000|2020-11-21 21:25:00|41.46|41.1|41.27|40.91|41.49|41.13|41.25|40.89|179
1605994200000|2020-11-21 21:30:00|41.28|40.92|41.46|41.1|41.53|41.17|41.27|40.91|157
1605994500000|2020-11-21 21:35:00|41.47|41.11|41.87|41.51|41.95|41.59|41.46|41.1|155
1605994800000|2020-11-21 21:40:00|41.94|41.58|42.55|42.19|42.57|42.21|41.94|41.58|279
1605995100000|2020-11-21 21:45:00|42.54|42.18|42.68|42.32|42.96|42.6|42.54|42.18|234
1605995400000|2020-11-21 21:50:00|42.69|42.33|42.78|42.42|42.78|42.42|42.38|42.02|262
1605995700000|2020-11-21 21:55:00|42.76|42.4|43.03|42.67|43.15|42.79|42.76|42.4|234
1605996000000|2020-11-21 22:00:00|43.07|42.71|42.57|42.21|43.07|42.71|42.42|42.06|286
1605996300000|2020-11-21 22:05:00|42.58|42.22|42|41.64|42.72|42.36|41.93|41.57|352
1605996600000|2020-11-21 22:10:00|41.99|41.63|41.94|41.58|42.17|41.81|41.91|41.55|217
1605996900000|2020-11-21 22:15:00|41.95|41.59|42.17|41.81|42.34|41.98|41.94|41.58|267
1605997200000|2020-11-21 22:20:00|42.16|41.8|42.21|41.85|42.3|41.94|41.99|41.63|193
1605997500000|2020-11-21 22:25:00|42.27|41.91|42.5|42.14|42.64|42.28|42.23|41.87|185
1605997800000|2020-11-21 22:30:00|42.49|42.13|43.01|42.65|43.02|42.66|42.32|41.96|227
1605998100000|2020-11-21 22:35:00|43.02|42.66|43.06|42.7|43.32|42.96|42.89|42.53|367
1605998400000|2020-11-21 22:40:00|43.07|42.71|43.51|43.15|43.56|43.2|42.92|42.56|281
1605998700000|2020-11-21 22:45:00|43.52|43.16|43.77|43.41|43.77|43.41|42.96|42.6|448
1605999000000|2020-11-21 22:50:00|43.78|43.42|44.61|44.25|44.62|44.26|43.61|43.25|393
1605999300000|2020-11-21 22:55:00|44.62|44.26|44.8|44.44|45.06|44.7|44.49|44.13|417
1605999600000|2020-11-21 23:00:00|44.82|44.46|45.47|45.11|45.49|45.13|44.22|43.86|438
1605999900000|2020-11-21 23:05:00|45.46|45.1|45.82|45.46|45.87|45.51|45.3|44.94|493
1606000200000|2020-11-21 23:10:00|45.87|45.51|46.54|46.18|46.83|46.47|45.87|45.51|497
1606000500000|2020-11-21 23:15:00|46.52|46.16|46.38|46.02|46.56|46.2|45.49|45.13|634
1606000800000|2020-11-21 23:20:00|46.39|46.03|46.75|46.39|47.03|46.67|46.19|45.83|513
1606001100000|2020-11-21 23:25:00|46.73|46.37|46.61|46.25|46.82|46.46|45.94|45.58|524
1606001400000|2020-11-21 23:30:00|46.62|46.26|46.32|45.96|46.62|46.26|45.76|45.4|437
1606001700000|2020-11-21 23:35:00|46.33|45.97|46.46|46.1|46.46|46.1|45.94|45.58|416
1606002000000|2020-11-21 23:40:00|46.44|46.08|46.16|45.8|46.46|46.1|46.08|45.72|290
1606002300000|2020-11-21 23:45:00|46.15|45.79|46.44|46.08|46.44|46.08|46.05|45.69|251
1606002600000|2020-11-21 23:50:00|46.43|46.07|46.56|46.2|46.94|46.58|46.4|46.04|393
1606002900000|2020-11-21 23:55:00|46.57|46.21|46.47|46.11|46.6|46.24|46.08|45.72|373
1606003200000|2020-11-22 00:00:00|46.46|46.1|48.01|47.65|48.11|47.75|46.46|46.1|550
1606003500000|2020-11-22 00:05:00|48.1|47.74|48.67|48.31|48.68|48.32|48.04|47.68|524
1606003800000|2020-11-22 00:10:00|48.68|48.32|49.51|49.15|49.66|49.3|48.6|48.24|425
1606004100000|2020-11-22 00:15:00|49.52|49.16|49.6|49.24|49.64|49.28|48.94|48.58|500
1606004400000|2020-11-22 00:20:00|49.58|49.22|48.02|47.66|49.73|49.37|48.01|47.65|519
1606004700000|2020-11-22 00:25:00|48.1|47.74|48.88|48.52|49.03|48.67|48.04|47.68|470
1606005000000|2020-11-22 00:30:00|48.87|48.51|48.58|48.22|48.89|48.53|48.2|47.84|441
1606005300000|2020-11-22 00:35:00|48.59|48.23|48.78|48.42|49.15|48.79|48.59|48.23|401
1606005600000|2020-11-22 00:40:00|48.79|48.43|48.06|47.7|48.79|48.43|47.94|47.58|471
1606005900000|2020-11-22 00:45:00|48.07|47.71|47.29|46.93|48.07|47.71|46.86|46.5|550
1606006200000|2020-11-22 00:50:00|47.25|46.89|45.28|44.92|47.4|47.04|44.74|44.38|711
1606006500000|2020-11-22 00:55:00|45.27|44.91|44.35|43.99|45.27|44.91|43.02|42.66|776
1606006800000|2020-11-22 01:00:00|44.34|43.98|45.39|45.03|45.76|45.4|44.21|43.85|689
1606007100000|2020-11-22 01:05:00|45.36|45|44.99|44.63|45.54|45.18|44.7|44.34|532
1606007400000|2020-11-22 01:10:00|44.98|44.62|43.95|43.59|45|44.64|43.38|43.02|786
1606007700000|2020-11-22 01:15:00|43.85|43.49|44.81|44.45|44.89|44.53|43.49|43.13|710
1606008000000|2020-11-22 01:20:00|44.79|44.43|45.36|45|45.46|45.1|44.73|44.37|515
1606008300000|2020-11-22 01:25:00|45.35|44.99|44.95|44.59|45.44|45.08|44.71|44.35|460
1606008600000|2020-11-22 01:30:00|44.94|44.58|44.12|43.76|44.94|44.58|43.78|43.42|511
1606008900000|2020-11-22 01:35:00|44.11|43.75|43.1|42.74|44.29|43.93|43.01|42.65|609
1606009200000|2020-11-22 01:40:00|43.12|42.76|41.72|41.36|43.12|42.76|40.62|40.26|835
1606009500000|2020-11-22 01:45:00|41.74|41.38|42.68|42.32|42.68|42.32|41.09|40.73|592
1606009800000|2020-11-22 01:50:00|42.67|42.31|42.82|42.46|43.25|42.89|42.6|42.24|625
1606010100000|2020-11-22 01:55:00|42.83|42.47|43.03|42.67|43.1|42.74|42.27|41.91|593
1606010400000|2020-11-22 02:00:00|43.05|42.69|43.37|43.01|43.62|43.26|42.92|42.56|499
1606010700000|2020-11-22 02:05:00|43.38|43.02|44.03|43.67|44.19|43.83|43.38|43.02|435
1606011000000|2020-11-22 02:10:00|44.02|43.66|42.95|42.59|44.02|43.66|42.95|42.59|510
1606011300000|2020-11-22 02:15:00|42.92|42.56|43.56|43.2|43.74|43.38|42.89|42.53|343
1606011600000|2020-11-22 02:20:00|43.55|43.19|44.33|43.97|44.33|43.97|43.47|43.11|435
1606011900000|2020-11-22 02:25:00|44.37|44.01|44.26|43.9|44.51|44.15|43.91|43.55|454
1606012200000|2020-11-22 02:30:00|44.25|43.89|44.46|44.1|44.74|44.38|44.24|43.88|405
1606012500000|2020-11-22 02:35:00|44.47|44.11|45.25|44.89|45.35|44.99|44.46|44.1|414
1606012800000|2020-11-22 02:40:00|45.26|44.9|45.41|45.05|45.53|45.17|45.15|44.79|405
1606013100000|2020-11-22 02:45:00|45.4|45.04|45.02|44.66|45.4|45.04|44.75|44.39|477
1606013400000|2020-11-22 02:50:00|45.03|44.67|45.69|45.33|45.71|45.35|45.03|44.67|347
1606013700000|2020-11-22 02:55:00|45.68|45.32|45.69|45.33|46.05|45.69|45.67|45.31|350
1606014000000|2020-11-22 03:00:00|45.7|45.34|44.78|44.42|45.81|45.45|44.77|44.41|499
1606014300000|2020-11-22 03:05:00|44.79|44.43|45.41|45.05|45.42|45.06|44.73|44.37|336
1606014600000|2020-11-22 03:10:00|45.4|45.04|45.12|44.76|45.48|45.12|45|44.64|371
1606014900000|2020-11-22 03:15:00|45.13|44.77|44.91|44.55|45.13|44.77|44.4|44.04|402
1606015200000|2020-11-22 03:20:00|44.92|44.56|44.52|44.16|44.92|44.56|44.47|44.11|341
1606015500000|2020-11-22 03:25:00|44.54|44.18|43.69|43.33|44.57|44.21|43.67|43.31|371
1606015800000|2020-11-22 03:30:00|43.68|43.32|44.43|44.07|44.46|44.1|43.68|43.32|332
1606016100000|2020-11-22 03:35:00|44.42|44.06|44.4|44.04|44.43|44.07|44.03|43.67|237
1606016400000|2020-11-22 03:40:00|44.39|44.03|44.76|44.4|44.88|44.52|44.27|43.91|236
1606016700000|2020-11-22 03:45:00|44.77|44.41|44.65|44.29|44.96|44.6|44.51|44.15|239
1606017000000|2020-11-22 03:50:00|44.67|44.31|45.02|44.66|45.19|44.83|44.64|44.28|304
1606017300000|2020-11-22 03:55:00|45.03|44.67|45.18|44.82|45.23|44.87|44.97|44.61|226
1606017600000|2020-11-22 04:00:00|45.21|44.85|44.54|44.18|45.24|44.88|44.43|44.07|333
1606017900000|2020-11-22 04:05:00|44.57|44.21|44.45|44.09|44.58|44.22|44.3|43.94|210
1606018200000|2020-11-22 04:10:00|44.44|44.08|44.3|43.94|44.56|44.2|44.22|43.86|187
1606018500000|2020-11-22 04:15:00|44.29|43.93|44.42|44.06|44.42|44.06|43.82|43.46|310
1606018800000|2020-11-22 04:20:00|44.43|44.07|44.59|44.23|44.82|44.46|44.36|44|219
1606019100000|2020-11-22 04:25:00|44.58|44.22|44.79|44.43|44.85|44.49|44.58|44.22|164
1606019400000|2020-11-22 04:30:00|44.78|44.42|45.09|44.73|45.14|44.78|44.78|44.42|168
1606019700000|2020-11-22 04:35:00|45.1|44.74|45.19|44.83|45.21|44.85|44.8|44.44|234
1606020000000|2020-11-22 04:40:00|45.18|44.82|45.28|44.92|45.28|44.92|44.96|44.6|229
1606020300000|2020-11-22 04:45:00|45.29|44.93|45.07|44.71|45.59|45.23|45.06|44.7|298
1606020600000|2020-11-22 04:50:00|45.06|44.7|44.74|44.38|45.07|44.71|44.68|44.32|247
1606020900000|2020-11-22 04:55:00|44.83|44.47|44.89|44.53|45|44.64|44.7|44.34|238
1606021200000|2020-11-22 05:00:00|44.9|44.54|44.65|44.29|44.92|44.56|44.44|44.08|247
1606021500000|2020-11-22 05:05:00|44.64|44.28|44.57|44.21|44.64|44.28|44.46|44.1|182
1606021800000|2020-11-22 05:10:00|44.58|44.22|44.39|44.03|44.68|44.32|44.33|43.97|201
1606022100000|2020-11-22 05:15:00|44.38|44.02|44.6|44.24|44.63|44.27|44.29|43.93|206
1606022400000|2020-11-22 05:20:00|44.61|44.25|44.86|44.5|44.89|44.53|44.58|44.22|215
1606022700000|2020-11-22 05:25:00|44.87|44.51|44.73|44.37|44.87|44.51|44.61|44.25|163
1606023000000|2020-11-22 05:30:00|44.72|44.36|43.88|43.52|44.72|44.36|43.8|43.44|301
1606023300000|2020-11-22 05:35:00|43.87|43.51|43.96|43.6|44.27|43.91|43.86|43.5|295
1606023600000|2020-11-22 05:40:00|43.97|43.61|43.44|43.08|44.09|43.73|43.28|42.92|302
1606023900000|2020-11-22 05:45:00|43.41|43.05|43.49|43.13|43.75|43.39|43.3|42.94|282
1606024200000|2020-11-22 05:50:00|43.5|43.14|43.07|42.71|43.52|43.16|42.81|42.45|394
1606024500000|2020-11-22 05:55:00|43.08|42.72|43.5|43.14|43.57|43.21|43.01|42.65|337
1606024800000|2020-11-22 06:00:00|43.48|43.12|43.86|43.5|44.03|43.67|43.41|43.05|280
1606025100000|2020-11-22 06:05:00|43.8|43.44|43.67|43.31|44.01|43.65|43.61|43.25|230
1606025400000|2020-11-22 06:10:00|43.66|43.3|42.91|42.55|43.7|43.34|42.89|42.53|413
1606025700000|2020-11-22 06:15:00|42.92|42.56|43.04|42.68|43.06|42.7|42.37|42.01|456
1606026000000|2020-11-22 06:20:00|43.05|42.69|42.63|42.27|43.06|42.7|42.31|41.95|447
1606026300000|2020-11-22 06:25:00|42.62|42.26|43.26|42.9|43.38|43.02|42.57|42.21|342
1606026600000|2020-11-22 06:30:00|43.27|42.91|43.28|42.92|43.32|42.96|42.92|42.56|310
1606026900000|2020-11-22 06:35:00|43.29|42.93|43.71|43.35|43.83|43.47|43.13|42.77|360
1606027200000|2020-11-22 06:40:00|43.7|43.34|43.58|43.22|43.81|43.45|43.54|43.18|257
1606027500000|2020-11-22 06:45:00|43.59|43.23|43.7|43.34|43.83|43.47|43.4|43.04|241
1606027800000|2020-11-22 06:50:00|43.69|43.33|43.76|43.4|44.03|43.67|43.56|43.2|279
1606028100000|2020-11-22 06:55:00|43.75|43.39|43.79|43.43|43.83|43.47|43.58|43.22|214
1606028400000|2020-11-22 07:00:00|43.78|43.42|43.24|42.88|43.78|43.42|43.09|42.73|292
1606028700000|2020-11-22 07:05:00|43.25|42.89|42.95|42.59|43.33|42.97|42.86|42.5|343
1606029000000|2020-11-22 07:10:00|42.94|42.58|43.02|42.66|43.23|42.87|42.85|42.49|287
1606029300000|2020-11-22 07:15:00|43.01|42.65|43.25|42.89|43.43|43.07|42.86|42.5|251
1606029600000|2020-11-22 07:20:00|43.26|42.9|42.93|42.57|43.38|43.02|42.93|42.57|260
1606029900000|2020-11-22 07:25:00|42.94|42.58|42.73|42.37|43.3|42.94|42.73|42.37|373
1606030200000|2020-11-22 07:30:00|42.74|42.38|43.51|43.15|43.52|43.16|42.5|42.14|486
1606030500000|2020-11-22 07:35:00|43.5|43.14|43.72|43.36|43.77|43.41|43.29|42.93|331
1606030800000|2020-11-22 07:40:00|43.73|43.37|43.76|43.4|43.93|43.57|43.68|43.32|288
1606031100000|2020-11-22 07:45:00|43.77|43.41|44.5|44.14|44.59|44.23|43.77|43.41|295
1606031400000|2020-11-22 07:50:00|44.49|44.13|44.68|44.32|44.81|44.45|44.31|43.95|343
1606031700000|2020-11-22 07:55:00|44.69|44.33|45.05|44.69|45.16|44.8|44.45|44.09|374
1606032000000|2020-11-22 08:00:00|45.07|44.71|44.72|44.36|45.22|44.86|44.72|44.36|389
1606032300000|2020-11-22 08:05:00|44.71|44.35|44.49|44.13|44.83|44.47|44.33|43.97|366
1606032600000|2020-11-22 08:10:00|44.5|44.14|44.3|43.94|44.57|44.21|44.13|43.77|365
1606032900000|2020-11-22 08:15:00|44.31|43.95|44.41|44.05|44.46|44.1|44.06|43.7|331
1606033200000|2020-11-22 08:20:00|44.4|44.04|43.97|43.61|44.53|44.17|43.95|43.59|303
1606033500000|2020-11-22 08:25:00|43.98|43.62|43.85|43.49|44.03|43.67|43.66|43.3|360
1606033800000|2020-11-22 08:30:00|43.87|43.51|44.06|43.7|44.28|43.92|43.86|43.5|232
1606034100000|2020-11-22 08:35:00|44.05|43.69|44.35|43.99|44.44|44.08|43.71|43.35|355
1606034400000|2020-11-22 08:40:00|44.34|43.98|43.87|43.51|44.34|43.98|43.74|43.38|315
1606034700000|2020-11-22 08:45:00|43.88|43.52|44.19|43.83|44.27|43.91|43.71|43.35|394
1606035000000|2020-11-22 08:50:00|44.2|43.84|43.98|43.62|44.21|43.85|43.95|43.59|268
1606035300000|2020-11-22 08:55:00|43.97|43.61|43.95|43.59|44.09|43.73|43.67|43.31|385
1606035600000|2020-11-22 09:00:00|43.96|43.6|44.8|44.44|44.83|44.47|43.74|43.38|457
1606035900000|2020-11-22 09:05:00|44.81|44.45|45.17|44.81|45.2|44.84|44.58|44.22|300
1606036200000|2020-11-22 09:10:00|45.18|44.82|45.01|44.65|45.18|44.82|44.86|44.5|252
1606036500000|2020-11-22 09:15:00|45|44.64|44.82|44.46|45.02|44.66|44.63|44.27|302
1606036800000|2020-11-22 09:20:00|44.81|44.45|44.54|44.18|44.81|44.45|44.19|43.83|379
1606037100000|2020-11-22 09:25:00|44.53|44.17|44.58|44.22|44.76|44.4|44.24|43.88|267
1606037400000|2020-11-22 09:30:00|44.59|44.23|45.17|44.81|45.17|44.81|44.55|44.19|309
1606037700000|2020-11-22 09:35:00|45.18|44.82|46.08|45.72|46.34|45.98|45.18|44.82|522
1606038000000|2020-11-22 09:40:00|46.07|45.71|46.98|46.62|47.12|46.76|46.07|45.71|518
1606038300000|2020-11-22 09:45:00|46.97|46.61|46.74|46.38|47|46.64|46.31|45.95|400
1606038600000|2020-11-22 09:50:00|46.79|46.43|47.13|46.77|47.66|47.3|46.79|46.43|490
1606038900000|2020-11-22 09:55:00|47.14|46.78|47.06|46.7|47.36|47|46.7|46.34|431
1606039200000|2020-11-22 10:00:00|47.05|46.69|46.51|46.15|47.06|46.7|46.51|46.15|405
1606039500000|2020-11-22 10:05:00|46.52|46.16|45.87|45.51|46.63|46.27|45.74|45.38|395
1606039800000|2020-11-22 10:10:00|45.88|45.52|46.13|45.77|46.36|46|45.88|45.52|339
1606040100000|2020-11-22 10:15:00|46.12|45.76|46.26|45.9|46.5|46.14|45.82|45.46|405
1606040400000|2020-11-22 10:20:00|46.27|45.91|46.89|46.53|46.89|46.53|45.98|45.62|414
1606040700000|2020-11-22 10:25:00|46.91|46.55|46.56|46.2|46.91|46.55|46.34|45.98|335
1606041000000|2020-11-22 10:30:00|46.55|46.19|46.43|46.07|46.55|46.19|45.94|45.58|251
1606041300000|2020-11-22 10:35:00|46.44|46.08|46.07|45.71|46.52|46.16|45.81|45.45|334
1606041600000|2020-11-22 10:40:00|46.08|45.72|45.3|44.94|46.09|45.73|44.95|44.59|429
1606041900000|2020-11-22 10:45:00|45.29|44.93|45.27|44.91|45.69|45.33|45.13|44.77|420
1606042200000|2020-11-22 10:50:00|45.28|44.92|44.87|44.51|45.28|44.92|44.79|44.43|434
1606042500000|2020-11-22 10:55:00|44.88|44.52|45.45|45.09|45.6|45.24|44.36|44|567
1606042800000|2020-11-22 11:00:00|45.44|45.08|45.21|44.85|45.93|45.57|44.93|44.57|591
1606043100000|2020-11-22 11:05:00|45.23|44.87|44.87|44.51|45.32|44.96|44.84|44.48|395
1606043400000|2020-11-22 11:10:00|44.89|44.53|45.13|44.77|45.2|44.84|44.77|44.41|447
1606043700000|2020-11-22 11:15:00|45.14|44.78|44.97|44.61|45.65|45.29|44.96|44.6|496
1606044000000|2020-11-22 11:20:00|44.96|44.6|45.23|44.87|45.39|45.03|44.83|44.47|524
1606044300000|2020-11-22 11:25:00|45.22|44.86|44.86|44.5|45.28|44.92|44.85|44.49|444
1606044600000|2020-11-22 11:30:00|44.84|44.48|43.47|43.11|45.09|44.73|43.47|43.11|644
1606044900000|2020-11-22 11:35:00|43.5|43.14|43.7|43.34|43.76|43.4|42.84|42.48|624
1606045200000|2020-11-22 11:40:00|43.69|43.33|43.7|43.34|43.77|43.41|43.19|42.83|413
1606045500000|2020-11-22 11:45:00|43.69|43.33|43.05|42.69|43.78|43.42|42.64|42.28|504
1606045800000|2020-11-22 11:50:00|43.04|42.68|41.45|41.09|43.06|42.7|40.89|40.53|569
1606046100000|2020-11-22 11:55:00|41.47|41.11|42.98|42.62|42.98|42.62|41.45|41.09|624
1606046400000|2020-11-22 12:00:00|42.96|42.6|43.61|43.25|43.7|43.34|42.76|42.4|541
1606046700000|2020-11-22 12:05:00|43.6|43.24|43.45|43.09|43.94|43.58|43.24|42.88|506
1606047000000|2020-11-22 12:10:00|43.46|43.1|44.12|43.76|44.4|44.04|43.38|43.02|491
1606047300000|2020-11-22 12:15:00|44.13|43.77|44.07|43.71|44.43|44.07|43.88|43.52|462
1606047600000|2020-11-22 12:20:00|44.08|43.72|43.74|43.38|44.4|44.04|43.74|43.38|434
1606047900000|2020-11-22 12:25:00|43.71|43.35|43.98|43.62|44.07|43.71|43.42|43.06|448
1606048200000|2020-11-22 12:30:00|43.97|43.61|44.06|43.7|44.1|43.74|43.67|43.31|390
1606048500000|2020-11-22 12:35:00|44.07|43.71|44.09|43.73|44.38|44.02|43.95|43.59|406
1606048800000|2020-11-22 12:40:00|44.08|43.72|43.81|43.45|44.16|43.8|43.79|43.43|309
1606049100000|2020-11-22 12:45:00|43.79|43.43|43.87|43.51|44.21|43.85|43.79|43.43|380
1606049400000|2020-11-22 12:50:00|43.88|43.52|43.35|42.99|43.96|43.6|43.33|42.97|442
1606049700000|2020-11-22 12:55:00|43.34|42.98|43.4|43.04|43.54|43.18|43.01|42.65|489
1606050000000|2020-11-22 13:00:00|43.42|43.06|43.06|42.7|43.51|43.15|42.84|42.48|479
1606050300000|2020-11-22 13:05:00|43.07|42.71|43.25|42.89|43.4|43.04|43.07|42.71|393
1606050600000|2020-11-22 13:10:00|43.24|42.88|43.25|42.89|43.56|43.2|43.17|42.81|273
1606050900000|2020-11-22 13:15:00|43.26|42.9|43.43|43.07|43.44|43.08|43.04|42.68|331
1606051200000|2020-11-22 13:20:00|43.44|43.08|43.86|43.5|43.94|43.58|43.4|43.04|392
1606051500000|2020-11-22 13:25:00|43.85|43.49|44.38|44.02|44.4|44.04|43.78|43.42|404
1606051800000|2020-11-22 13:30:00|44.35|43.99|44.13|43.77|44.41|44.05|43.89|43.53|352
1606052100000|2020-11-22 13:35:00|44.12|43.76|44.16|43.8|44.36|44|44.12|43.76|264
1606052400000|2020-11-22 13:40:00|44.15|43.79|44|43.64|44.23|43.87|43.9|43.54|324
1606052700000|2020-11-22 13:45:00|44.01|43.65|43.84|43.48|44.23|43.87|43.68|43.32|291
1606053000000|2020-11-22 13:50:00|43.83|43.47|43.83|43.47|44.02|43.66|43.67|43.31|266
1606053300000|2020-11-22 13:55:00|43.84|43.48|43.77|43.41|43.91|43.55|43.46|43.1|376
1606053600000|2020-11-22 14:00:00|43.78|43.42|43.61|43.25|43.83|43.47|43.59|43.23|308
1606053900000|2020-11-22 14:05:00|43.6|43.24|43.53|43.17|43.66|43.3|43.25|42.89|285
1606054200000|2020-11-22 14:10:00|43.54|43.18|43.95|43.59|43.95|43.59|43.51|43.15|230
1606054500000|2020-11-22 14:15:00|43.94|43.58|44.11|43.75|44.12|43.76|43.85|43.49|373
1606054800000|2020-11-22 14:20:00|44.1|43.74|43.71|43.35|44.24|43.88|43.71|43.35|331
1606055100000|2020-11-22 14:25:00|43.72|43.36|43.71|43.35|43.93|43.57|43.71|43.35|250
1606055400000|2020-11-22 14:30:00|43.7|43.34|43.22|42.86|43.93|43.57|43.06|42.7|452
1606055700000|2020-11-22 14:35:00|43.21|42.85|42.61|42.25|43.31|42.95|42.43|42.07|379
1606056000000|2020-11-22 14:40:00|42.62|42.26|43.01|42.65|43.16|42.8|42.56|42.2|451
1606056300000|2020-11-22 14:45:00|43.02|42.66|43.01|42.65|43.31|42.95|43|42.64|309
1606056600000|2020-11-22 14:50:00|43.02|42.66|43.07|42.71|43.16|42.8|42.76|42.4|343
1606056900000|2020-11-22 14:55:00|43.06|42.7|43.12|42.76|43.45|43.09|43.01|42.65|281
1606057200000|2020-11-22 15:00:00|43.14|42.78|43.36|43|43.56|43.2|43.14|42.78|306
1606057500000|2020-11-22 15:05:00|43.35|42.99|43.52|43.16|43.67|43.31|43.34|42.98|323
1606057800000|2020-11-22 15:10:00|43.53|43.17|43.27|42.91|43.56|43.2|43.16|42.8|252
1606058100000|2020-11-22 15:15:00|43.28|42.92|43.46|43.1|43.52|43.16|43.28|42.92|175
1606058400000|2020-11-22 15:20:00|43.47|43.11|43.53|43.17|43.67|43.31|43.47|43.11|120
1606058700000|2020-11-22 15:25:00|43.54|43.18|43.21|42.85|43.56|43.2|43.16|42.8|253
1606059000000|2020-11-22 15:30:00|43.22|42.86|43.27|42.91|43.33|42.97|42.97|42.61|249
1606059300000|2020-11-22 15:35:00|43.26|42.9|43.8|43.44|43.97|43.61|43.26|42.9|310
1606059600000|2020-11-22 15:40:00|43.81|43.45|43.9|43.54|44.03|43.67|43.64|43.28|268
1606059900000|2020-11-22 15:45:00|43.88|43.52|43.28|42.92|43.93|43.57|43.27|42.91|317
1606060200000|2020-11-22 15:50:00|43.29|42.93|43.52|43.16|43.53|43.17|43.19|42.83|265
1606060500000|2020-11-22 15:55:00|43.51|43.15|43.4|43.04|43.55|43.19|43.37|43.01|199
1606060800000|2020-11-22 16:00:00|43.39|43.03|43.36|43|43.53|43.17|43.15|42.79|283
1606061100000|2020-11-22 16:05:00|43.35|42.99|43.95|43.59|44.11|43.75|43.35|42.99|292
1606061400000|2020-11-22 16:10:00|43.94|43.58|44.56|44.2|44.58|44.22|43.94|43.58|169
1606061700000|2020-11-22 16:15:00|44.55|44.19|44.32|43.96|44.65|44.29|44.22|43.86|282
1606062000000|2020-11-22 16:20:00|44.33|43.97|44.82|44.46|44.92|44.56|44.3|43.94|254
1606062300000|2020-11-22 16:25:00|44.81|44.45|44.88|44.52|44.91|44.55|44.72|44.36|242
1606062600000|2020-11-22 16:30:00|44.87|44.51|45.25|44.89|45.39|45.03|44.87|44.51|286
1606062900000|2020-11-22 16:35:00|45.24|44.88|44.87|44.51|45.45|45.09|44.86|44.5|297
1606063200000|2020-11-22 16:40:00|45.01|44.65|45.22|44.86|45.27|44.91|44.87|44.51|284
1606063500000|2020-11-22 16:45:00|45.21|44.85|45.32|44.96|45.39|45.03|45.13|44.77|244
1606063800000|2020-11-22 16:50:00|45.33|44.97|45.67|45.31|45.73|45.37|45.31|44.95|320
1606064100000|2020-11-22 16:55:00|45.68|45.32|45.81|45.45|45.86|45.5|45.57|45.21|329
1606064400000|2020-11-22 17:00:00|45.82|45.46|45.51|45.15|45.84|45.48|45.44|45.08|304
1606064700000|2020-11-22 17:05:00|45.52|45.16|45.34|44.98|45.53|45.17|44.97|44.61|393
1606065000000|2020-11-22 17:10:00|45.35|44.99|45.61|45.25|45.67|45.31|45.31|44.95|228
1606065300000|2020-11-22 17:15:00|45.6|45.24|45.28|44.92|45.65|45.29|45.18|44.82|267
1606065600000|2020-11-22 17:20:00|45.29|44.93|45.1|44.74|45.29|44.93|45.03|44.67|276
1606065900000|2020-11-22 17:25:00|45.09|44.73|45.33|44.97|45.34|44.98|45.09|44.73|174
1606066200000|2020-11-22 17:30:00|45.34|44.98|45.14|44.78|45.37|45.01|45.04|44.68|233
1606066500000|2020-11-22 17:35:00|45.15|44.79|44.91|44.55|45.27|44.91|44.84|44.48|239
1606066800000|2020-11-22 17:40:00|44.92|44.56|44.92|44.56|45.03|44.67|44.7|44.34|222
1606067100000|2020-11-22 17:45:00|44.91|44.55|44.95|44.59|45.16|44.8|44.72|44.36|240
1606067400000|2020-11-22 17:50:00|44.96|44.6|45.01|44.65|45.19|44.83|44.96|44.6|246
1606067700000|2020-11-22 17:55:00|45|44.64|45.03|44.67|45.05|44.69|44.75|44.39|231
1606068000000|2020-11-22 18:00:00|45.02|44.66|45.49|45.13|45.57|45.21|44.96|44.6|265
1606068300000|2020-11-22 18:05:00|45.48|45.12|45.62|45.26|45.65|45.29|45.37|45.01|245
1606068600000|2020-11-22 18:10:00|45.61|45.25|45.37|45.01|45.61|45.25|45.15|44.79|283
1606068900000|2020-11-22 18:15:00|45.36|45|46.62|46.26|46.67|46.31|45.36|45|316
1606069200000|2020-11-22 18:20:00|46.64|46.28|47.29|46.93|47.43|47.07|46.64|46.28|581
1606069500000|2020-11-22 18:25:00|47.28|46.92|46.76|46.4|47.35|46.99|46.65|46.29|533
1606069800000|2020-11-22 18:30:00|46.75|46.39|46.96|46.6|47.02|46.66|46.51|46.15|469
1606070100000|2020-11-22 18:35:00|46.94|46.58|47.45|47.09|47.56|47.2|46.89|46.53|487
1606070400000|2020-11-22 18:40:00|47.44|47.08|47.19|46.83|47.49|47.13|47.15|46.79|446
1606070700000|2020-11-22 18:45:00|47.2|46.84|46.87|46.51|47.32|46.96|46.85|46.49|342
1606071000000|2020-11-22 18:50:00|46.85|46.49|46.8|46.44|46.99|46.63|46.69|46.33|372
1606071300000|2020-11-22 18:55:00|46.79|46.43|46.74|46.38|46.97|46.61|46.67|46.31|303
1606071600000|2020-11-22 19:00:00|46.75|46.39|47.3|46.94|47.44|47.08|46.74|46.38|402
1606071900000|2020-11-22 19:05:00|47.28|46.92|47.24|46.88|47.39|47.03|46.93|46.57|412
1606072200000|2020-11-22 19:10:00|47.23|46.87|46.6|46.24|47.25|46.89|46.37|46.01|420
1606072500000|2020-11-22 19:15:00|46.61|46.25|46.52|46.16|46.97|46.61|46.37|46.01|292
1606072800000|2020-11-22 19:20:00|46.51|46.15|46.48|46.12|46.71|46.35|46.33|45.97|309
1606073100000|2020-11-22 19:25:00|46.49|46.13|46.2|45.84|46.56|46.2|46.18|45.82|293
1606073400000|2020-11-22 19:30:00|46.18|45.82|46.7|46.34|46.7|46.34|46.18|45.82|204
1606073700000|2020-11-22 19:35:00|46.69|46.33|46.8|46.44|46.81|46.45|46.56|46.2|250
1606074000000|2020-11-22 19:40:00|46.79|46.43|46.72|46.36|46.79|46.43|46.47|46.11|292
1606074300000|2020-11-22 19:45:00|46.73|46.37|46.71|46.35|46.87|46.51|46.7|46.34|269
1606074600000|2020-11-22 19:50:00|46.7|46.34|47.01|46.65|47.1|46.74|46.68|46.32|240
1606074900000|2020-11-22 19:55:00|47|46.64|47.11|46.75|47.15|46.79|46.72|46.36|250
1606075200000|2020-11-22 20:00:00|47.12|46.76|47.46|47.1|47.46|47.1|46.98|46.62|212
1606075500000|2020-11-22 20:05:00|47.47|47.11|48.32|47.96|48.32|47.96|47.46|47.1|485
1606075800000|2020-11-22 20:10:00|48.31|47.95|48.29|47.93|48.55|48.19|48.19|47.83|385
1606076100000|2020-11-22 20:15:00|48.33|47.97|47.78|47.42|48.5|48.14|47.6|47.24|457
1606076400000|2020-11-22 20:20:00|47.77|47.41|47.74|47.38|47.92|47.56|47.54|47.18|348
1606076700000|2020-11-22 20:25:00|47.75|47.39|47.52|47.16|47.84|47.48|47.39|47.03|371
1606077000000|2020-11-22 20:30:00|47.53|47.17|47.18|46.82|47.78|47.42|47.18|46.82|244
1606077300000|2020-11-22 20:35:00|47.15|46.79|47.26|46.9|47.3|46.94|46.55|46.19|419
1606077600000|2020-11-22 20:40:00|47.25|46.89|47.31|46.95|47.45|47.09|47.14|46.78|265
1606077900000|2020-11-22 20:45:00|47.3|46.94|46.89|46.53|47.3|46.94|46.72|46.36|349
1606078200000|2020-11-22 20:50:00|46.87|46.51|46.6|46.24|46.87|46.51|46.19|45.83|467
1606078500000|2020-11-22 20:55:00|46.64|46.28|46.81|46.45|46.93|46.57|46.41|46.05|275
1606078800000|2020-11-22 21:00:00|46.82|46.46|46.35|45.99|46.83|46.47|46.32|45.96|322
1606079100000|2020-11-22 21:05:00|46.34|45.98|46.56|46.2|46.57|46.21|46.27|45.91|240
1606079400000|2020-11-22 21:10:00|46.55|46.19|46.59|46.23|46.71|46.35|46.49|46.13|223
1606079700000|2020-11-22 21:15:00|46.58|46.22|46.98|46.62|47.12|46.76|46.58|46.22|234
1606080000000|2020-11-22 21:20:00|46.97|46.61|47.32|46.96|47.33|46.97|46.92|46.56|221
1606080300000|2020-11-22 21:25:00|47.31|46.95|47.4|47.04|47.48|47.12|47.21|46.85|196
1606080600000|2020-11-22 21:30:00|47.39|47.03|46.96|46.6|47.39|47.03|46.94|46.58|228
1606080900000|2020-11-22 21:35:00|46.94|46.58|46.71|46.35|46.94|46.58|46.58|46.22|289
1606081200000|2020-11-22 21:40:00|46.74|46.38|46.99|46.63|47.18|46.82|46.71|46.35|214
1606081500000|2020-11-22 21:45:00|47|46.64|47.02|46.66|47.07|46.71|46.75|46.39|237
1606081800000|2020-11-22 21:50:00|47.03|46.67|47.25|46.89|47.25|46.89|46.9|46.54|176
1606082100000|2020-11-22 21:55:00|47.26|46.9|46.91|46.55|47.41|47.05|46.91|46.55|113
1606082400000|2020-11-22 22:00:00|46.92|46.56|46.98|46.62|47.06|46.7|46.88|46.52|154
1606082700000|2020-11-22 22:05:00|46.97|46.61|46.62|46.26|47.02|46.66|46.46|46.1|151
1606083000000|2020-11-22 22:10:00|46.63|46.27|47.11|46.75|47.16|46.8|46.62|46.26|64
1606083300000|2020-11-22 22:15:00|47.1|46.74|46.91|46.55|47.14|46.78|46.89|46.53|77
1606083600000|2020-11-22 22:20:00|46.92|46.56|47.47|47.11|47.47|47.11|46.92|46.56|43
1606083900000|2020-11-22 22:25:00|47.48|47.12|47.24|46.88|47.48|47.12|47.16|46.8|117
1606084200000|2020-11-22 22:30:00|47.25|46.89|47.27|46.91|47.43|47.07|47.21|46.85|53
1606084500000|2020-11-22 22:35:00|47.26|46.9|47.03|46.67|47.26|46.9|46.89|46.53|103
1606084800000|2020-11-22 22:40:00|47.06|46.7|47.28|46.92|47.28|46.92|47.06|46.7|34
1606085100000|2020-11-22 22:45:00|47.3|46.94|47.14|46.78|47.3|46.94|47.07|46.71|99
1606085400000|2020-11-22 22:50:00|47.2|46.84|46.96|46.6|47.27|46.91|46.73|46.37|161
1606085700000|2020-11-22 22:55:00|46.97|46.61|46.75|46.39|47.05|46.69|46.75|46.39|132
1606086000000|2020-11-22 23:00:00|46.76|46.4|45.36|45|46.79|46.43|44.93|44.57|397
1606086300000|2020-11-22 23:05:00|45.38|45.02|45.3|44.94|45.62|45.26|45.01|44.65|439
1606086600000|2020-11-22 23:10:00|45.29|44.93|44.42|44.06|45.32|44.96|43.78|43.42|626
1606086900000|2020-11-22 23:15:00|44.39|44.03|44.91|44.55|45.22|44.86|44.34|43.98|357
1606087200000|2020-11-22 23:20:00|44.92|44.56|44.55|44.19|44.99|44.63|44.23|43.87|334
1606087500000|2020-11-22 23:25:00|44.62|44.26|45.07|44.71|45.17|44.81|44.62|44.26|197
1606087800000|2020-11-22 23:30:00|45.09|44.73|45.15|44.79|45.53|45.17|45|44.64|204
1606088100000|2020-11-22 23:35:00|45.16|44.8|45.36|45|45.45|45.09|45.16|44.8|250
1606088400000|2020-11-22 23:40:00|45.37|45.01|44.95|44.59|45.37|45.01|44.93|44.57|263
1606088700000|2020-11-22 23:45:00|44.96|44.6|44.49|44.13|45.06|44.7|44.42|44.06|265
1606089000000|2020-11-22 23:50:00|44.5|44.14|44.82|44.46|44.96|44.6|44.49|44.13|136
1606089300000|2020-11-22 23:55:00|44.54|44.18|44.82|44.46|44.83|44.47|44.39|44.03|214
1606089600000|2020-11-23 00:00:00|44.81|44.45|44.98|44.62|45.43|45.07|44.81|44.45|276
1606089900000|2020-11-23 00:05:00|44.96|44.6|45.42|45.06|45.45|45.09|44.96|44.6|195
1606090200000|2020-11-23 00:10:00|45.43|45.07|45.28|44.92|45.45|45.09|44.99|44.63|203
1606090500000|2020-11-23 00:15:00|45.27|44.91|45.04|44.68|45.4|45.04|44.86|44.5|242
1606090800000|2020-11-23 00:20:00|45.06|44.7|44.39|44.03|45.21|44.85|44.39|44.03|239
1606091100000|2020-11-23 00:25:00|44.4|44.04|44.06|43.7|44.62|44.26|43.77|43.41|476
1606091400000|2020-11-23 00:30:00|44.08|43.72|44.13|43.77|44.63|44.27|43.84|43.48|432
1606091700000|2020-11-23 00:35:00|44.16|43.8|44.09|43.73|44.25|43.89|43.79|43.43|386
1606092000000|2020-11-23 00:40:00|44.12|43.76|43.94|43.58|44.27|43.91|43.66|43.3|282
1606092300000|2020-11-23 00:45:00|43.93|43.57|43.74|43.38|44.34|43.98|43.72|43.36|285
1606092600000|2020-11-23 00:50:00|43.77|43.41|43.83|43.47|44.09|43.73|43.42|43.06|394
1606092900000|2020-11-23 00:55:00|43.86|43.5|43.87|43.51|44.13|43.77|43.78|43.42|314
1606093200000|2020-11-23 01:00:00|43.92|43.56|43.88|43.52|44.05|43.69|43.76|43.4|286
1606093500000|2020-11-23 01:05:00|43.87|43.51|44.37|44.01|44.38|44.02|43.68|43.32|271
1606093800000|2020-11-23 01:10:00|44.36|44|44.62|44.26|44.66|44.3|44.32|43.96|249
1606094100000|2020-11-23 01:15:00|44.63|44.27|44.6|44.24|45.01|44.65|44.51|44.15|263
1606094400000|2020-11-23 01:20:00|44.61|44.25|44.56|44.2|44.83|44.47|44.56|44.2|201
1606094700000|2020-11-23 01:25:00|44.57|44.21|44.31|43.95|44.57|44.21|44.24|43.88|218
1606095000000|2020-11-23 01:30:00|44.32|43.96|44.53|44.17|44.74|44.38|44.29|43.93|185
1606095300000|2020-11-23 01:35:00|44.54|44.18|44.48|44.12|44.64|44.28|44.31|43.95|217
1606095600000|2020-11-23 01:40:00|44.49|44.13|44.89|44.53|44.91|44.55|44.49|44.13|171
1606095900000|2020-11-23 01:45:00|44.9|44.54|45.22|44.86|45.33|44.97|44.79|44.43|226
1606096200000|2020-11-23 01:50:00|45.21|44.85|45.54|45.18|45.57|45.21|45.07|44.71|215
1606096500000|2020-11-23 01:55:00|45.55|45.19|45.39|45.03|45.6|45.24|45.31|44.95|195
1606096800000|2020-11-23 02:00:00|45.4|45.04|45.62|45.26|45.88|45.52|45.19|44.83|270
1606097100000|2020-11-23 02:05:00|45.61|45.25|45.37|45.01|45.78|45.42|45.36|45|230
1606097400000|2020-11-23 02:10:00|45.38|45.02|45.5|45.14|45.6|45.24|45.38|45.02|119
1606097700000|2020-11-23 02:15:00|45.51|45.15|45.44|45.08|45.64|45.28|45.37|45.01|143
1606098000000|2020-11-23 02:20:00|45.43|45.07|45.07|44.71|45.43|45.07|45.06|44.7|161
1606098300000|2020-11-23 02:25:00|45.06|44.7|45.14|44.78|45.27|44.91|45.03|44.67|152
1606098600000|2020-11-23 02:30:00|45.13|44.77|45.06|44.7|45.28|44.92|44.91|44.55|193
1606098900000|2020-11-23 02:35:00|45.05|44.69|44.94|44.58|45.16|44.8|44.92|44.56|132
1606099200000|2020-11-23 02:40:00|44.95|44.59|44.89|44.53|45.01|44.65|44.76|44.4|215
1606099500000|2020-11-23 02:45:00|44.9|44.54|44.86|44.5|45.07|44.71|44.78|44.42|179
1606099800000|2020-11-23 02:50:00|44.87|44.51|45.1|44.74|45.21|44.85|44.87|44.51|160
1606100100000|2020-11-23 02:55:00|45.09|44.73|44.88|44.52|45.18|44.82|44.84|44.48|41
1606100400000|2020-11-23 03:00:00|44.89|44.53|44.85|44.49|45.1|44.74|44.64|44.28|224
1606100700000|2020-11-23 03:05:00|44.84|44.48|45.16|44.8|45.16|44.8|44.82|44.46|87
1606101000000|2020-11-23 03:10:00|45.15|44.79|45.17|44.81|45.27|44.91|45.13|44.77|80
1606101300000|2020-11-23 03:15:00|45.15|44.79|45.41|45.05|45.46|45.1|45.15|44.79|83
1606101600000|2020-11-23 03:20:00|45.4|45.04|45.68|45.32|45.72|45.36|45.37|45.01|164
1606101900000|2020-11-23 03:25:00|45.7|45.34|45.97|45.61|45.98|45.62|45.64|45.28|153
1606102200000|2020-11-23 03:30:00|45.96|45.6|46.5|46.14|46.52|46.16|45.77|45.41|306
1606102500000|2020-11-23 03:35:00|46.51|46.15|46.63|46.27|46.64|46.28|46.25|45.89|267
1606102800000|2020-11-23 03:40:00|46.61|46.25|46.39|46.03|46.61|46.25|46.29|45.93|207
1606103100000|2020-11-23 03:45:00|46.4|46.04|46.73|46.37|46.78|46.42|46.31|45.95|230
1606103400000|2020-11-23 03:50:00|46.74|46.38|46.65|46.29|46.76|46.4|46.49|46.13|179
1606103700000|2020-11-23 03:55:00|46.66|46.3|46.26|45.9|46.71|46.35|46.24|45.88|231
1606104000000|2020-11-23 04:00:00|46.25|45.89|46.41|46.05|46.41|46.05|46.07|45.71|218
1606104300000|2020-11-23 04:05:00|46.43|46.07|46.35|45.99|46.55|46.19|46.22|45.86|189
1606104600000|2020-11-23 04:10:00|46.36|46|46.36|46|46.55|46.19|46.35|45.99|187
1606104900000|2020-11-23 04:15:00|46.37|46.01|46.64|46.28|46.64|46.28|46.35|45.99|178
1606105200000|2020-11-23 04:20:00|46.66|46.3|46.54|46.18|46.9|46.54|46.49|46.13|263
1606105500000|2020-11-23 04:25:00|46.56|46.2|46.26|45.9|46.57|46.21|46.23|45.87|270
1606105800000|2020-11-23 04:30:00|46.27|45.91|46.32|45.96|46.33|45.97|45.91|45.55|265
1606106100000|2020-11-23 04:35:00|46.33|45.97|45.86|45.5|46.34|45.98|45.86|45.5|221
1606106400000|2020-11-23 04:40:00|45.85|45.49|46.05|45.69|46.05|45.69|45.81|45.45|175
1606106700000|2020-11-23 04:45:00|46.04|45.68|45.79|45.43|46.12|45.76|45.7|45.34|202
1606107000000|2020-11-23 04:50:00|45.8|45.44|45.84|45.48|46.07|45.71|45.8|45.44|198
1606107300000|2020-11-23 04:55:00|45.83|45.47|45.95|45.59|46|45.64|45.82|45.46|156
1606107600000|2020-11-23 05:00:00|45.94|45.58|46.21|45.85|46.22|45.86|45.94|45.58|113
1606107900000|2020-11-23 05:05:00|46.2|45.84|45.92|45.56|46.2|45.84|45.9|45.54|157
1606108200000|2020-11-23 05:10:00|45.91|45.55|45.92|45.56|46.04|45.68|45.86|45.5|165
1606108500000|2020-11-23 05:15:00|45.91|45.55|45.68|45.32|45.94|45.58|45.67|45.31|166
1606108800000|2020-11-23 05:20:00|45.67|45.31|45.92|45.56|45.98|45.62|45.67|45.31|192
1606109100000|2020-11-23 05:25:00|45.93|45.57|46.23|45.87|46.32|45.96|45.93|45.57|195
1606109400000|2020-11-23 05:30:00|46.22|45.86|46.5|46.14|46.56|46.2|46.22|45.86|193
1606109700000|2020-11-23 05:35:00|46.49|46.13|46.41|46.05|46.5|46.14|46.23|45.87|157
1606110000000|2020-11-23 05:40:00|46.4|46.04|45.93|45.57|46.4|46.04|45.9|45.54|219
1606110300000|2020-11-23 05:45:00|45.94|45.58|46.15|45.79|46.16|45.8|45.94|45.58|106
1606110600000|2020-11-23 05:50:00|46.14|45.78|45.94|45.58|46.27|45.91|45.91|45.55|155
1606110900000|2020-11-23 05:55:00|45.96|45.6|45.9|45.54|46.11|45.75|45.85|45.49|122
1606111200000|2020-11-23 06:00:00|45.91|45.55|45.45|45.09|45.91|45.55|45.16|44.8|293
1606111500000|2020-11-23 06:05:00|45.44|45.08|45.49|45.13|45.55|45.19|45.42|45.06|115
1606111800000|2020-11-23 06:10:00|45.48|45.12|45.15|44.79|45.54|45.18|45.03|44.67|223
1606112100000|2020-11-23 06:15:00|45.16|44.8|45.35|44.99|45.43|45.07|45.16|44.8|177
1606112400000|2020-11-23 06:20:00|45.34|44.98|45.35|44.99|45.44|45.08|45.1|44.74|160
1606112700000|2020-11-23 06:25:00|45.36|45|45.41|45.05|45.54|45.18|45.31|44.95|161
1606113000000|2020-11-23 06:30:00|45.4|45.04|45.41|45.05|45.59|45.23|45.38|45.02|123
1606113300000|2020-11-23 06:35:00|45.42|45.06|45.37|45.01|45.59|45.23|45.36|45|206
1606113600000|2020-11-23 06:40:00|45.36|45|45.64|45.28|45.66|45.3|45.36|45|115
1606113900000|2020-11-23 06:45:00|45.63|45.27|45.75|45.39|45.89|45.53|45.58|45.22|153
1606114200000|2020-11-23 06:50:00|45.74|45.38|46.13|45.77|46.17|45.81|45.65|45.29|242
1606114500000|2020-11-23 06:55:00|46.14|45.78|46.3|45.94|46.31|45.95|46.01|45.65|238
1606114800000|2020-11-23 07:00:00|46.29|45.93|45.85|45.49|46.32|45.96|45.8|45.44|241
1606115100000|2020-11-23 07:05:00|45.86|45.5|45.91|45.55|45.97|45.61|45.72|45.36|245
1606115400000|2020-11-23 07:10:00|45.92|45.56|45.8|45.44|46.02|45.66|45.78|45.42|159
1606115700000|2020-11-23 07:15:00|45.79|45.43|45.96|45.6|46.04|45.68|45.65|45.29|155
1606116000000|2020-11-23 07:20:00|45.97|45.61|45.99|45.63|46.07|45.71|45.84|45.48|149
1606116300000|2020-11-23 07:25:00|46|45.64|46.01|45.65|46.16|45.8|45.94|45.58|104
1606116600000|2020-11-23 07:30:00|46|45.64|45.96|45.6|46.04|45.68|45.77|45.41|188
1606116900000|2020-11-23 07:35:00|45.99|45.63|45.73|45.37|46|45.64|45.72|45.36|136
1606117200000|2020-11-23 07:40:00|45.72|45.36|45.87|45.51|45.89|45.53|45.67|45.31|160
1606117500000|2020-11-23 07:45:00|45.86|45.5|45.93|45.57|45.93|45.57|45.66|45.3|138
1606117800000|2020-11-23 07:50:00|45.95|45.59|46.01|45.65|46.02|45.66|45.9|45.54|87
1606118100000|2020-11-23 07:55:00|46|45.64|45.8|45.44|46.03|45.67|45.76|45.4|110
1606118400000|2020-11-23 08:00:00|45.81|45.45|46.36|46|46.49|46.13|45.81|45.45|195
1606118700000|2020-11-23 08:05:00|46.37|46.01|46.39|46.03|46.42|46.06|46.23|45.87|154
1606119000000|2020-11-23 08:10:00|46.44|46.08|46.66|46.3|46.77|46.41|46.43|46.07|142
1606119300000|2020-11-23 08:15:00|46.65|46.29|46.95|46.59|47.04|46.68|46.64|46.28|272
1606119600000|2020-11-23 08:20:00|46.97|46.61|46.72|46.36|46.98|46.62|46.62|46.26|218
1606119900000|2020-11-23 08:25:00|46.73|46.37|46.6|46.24|46.75|46.39|46.47|46.11|108
1606120200000|2020-11-23 08:30:00|46.61|46.25|46.47|46.11|46.66|46.3|46.07|45.71|182
1606120500000|2020-11-23 08:35:00|46.46|46.1|46.51|46.15|46.55|46.19|46.34|45.98|147
1606120800000|2020-11-23 08:40:00|46.52|46.16|46.5|46.14|46.55|46.19|46.31|45.95|119
1606121100000|2020-11-23 08:45:00|46.49|46.13|46.48|46.12|46.52|46.16|46.35|45.99|95
1606121400000|2020-11-23 08:50:00|46.47|46.11|46.4|46.04|46.55|46.19|46.4|46.04|111
1606121700000|2020-11-23 08:55:00|46.41|46.05|46.24|45.88|46.42|46.06|46.06|45.7|149
1606122000000|2020-11-23 09:00:00|46.23|45.87|46.32|45.96|46.35|45.99|46.12|45.76|117
1606122300000|2020-11-23 09:05:00|46.33|45.97|46.48|46.12|46.51|46.15|46.32|45.96|168
1606122600000|2020-11-23 09:10:00|46.47|46.11|46.67|46.31|46.67|46.31|46.44|46.08|139
1606122900000|2020-11-23 09:15:00|46.66|46.3|46.73|46.37|46.74|46.38|46.59|46.23|112
1606123200000|2020-11-23 09:20:00|46.74|46.38|46.54|46.18|46.74|46.38|46.45|46.09|149
1606123500000|2020-11-23 09:25:00|46.55|46.19|46.61|46.25|46.61|46.25|46.45|46.09|89
1606123800000|2020-11-23 09:30:00|46.62|46.26|47.06|46.7|47.06|46.7|46.55|46.19|167
1606124100000|2020-11-23 09:35:00|47.09|46.73|46.97|46.61|47.21|46.85|46.96|46.6|157
1606124400000|2020-11-23 09:40:00|46.96|46.6|46.98|46.62|47.05|46.69|46.78|46.42|111
1606124700000|2020-11-23 09:45:00|46.97|46.61|46.73|46.37|47.11|46.75|46.69|46.33|169
1606125000000|2020-11-23 09:50:00|46.81|46.45|46.81|46.45|46.81|46.45|46.81|46.45|1
1606125300000|2020-11-23 09:55:00|46.8|46.44|46.8|46.44|46.85|46.49|46.7|46.34|64
1606125600000|2020-11-23 10:00:00|46.81|46.45|46.41|46.05|46.97|46.61|46.41|46.05|128
1606125900000|2020-11-23 10:05:00|46.4|46.04|46.26|45.9|46.44|46.08|46.21|45.85|121
1606126200000|2020-11-23 10:10:00|46.27|45.91|46.25|45.89|46.3|45.94|45.89|45.53|205
1606126500000|2020-11-23 10:15:00|46.26|45.9|46.27|45.91|46.39|46.03|46.19|45.83|85
1606126800000|2020-11-23 10:20:00|46.28|45.92|46.51|46.15|46.53|46.17|46.27|45.91|56
1606127100000|2020-11-23 10:25:00|46.5|46.14|46.59|46.23|46.65|46.29|46.45|46.09|104
1606127400000|2020-11-23 10:30:00|46.61|46.25|46.58|46.22|46.68|46.32|46.56|46.2|53
1606127700000|2020-11-23 10:35:00|46.55|46.19|46.38|46.02|46.55|46.19|46.22|45.86|124
1606128000000|2020-11-23 10:40:00|46.41|46.05|46.57|46.21|46.57|46.21|46.41|46.05|80
1606128300000|2020-11-23 10:45:00|46.59|46.23|46.8|46.44|46.84|46.48|46.59|46.23|58
1606128600000|2020-11-23 10:50:00|46.82|46.46|46.55|46.19|46.84|46.48|46.49|46.13|137
1606128900000|2020-11-23 10:55:00|46.54|46.18|46.76|46.4|46.81|46.45|46.49|46.13|56
1606129200000|2020-11-23 11:00:00|46.75|46.39|48.16|47.8|48.16|47.8|46.68|46.32|279
1606129500000|2020-11-23 11:05:00|48.15|47.79|48.3|47.94|48.41|48.05|47.83|47.47|412
1606129800000|2020-11-23 11:10:00|48.28|47.92|48.2|47.84|48.62|48.26|47.82|47.46|357
1606130100000|2020-11-23 11:15:00|48.21|47.85|47.84|47.48|48.21|47.85|47.5|47.14|277
1606130400000|2020-11-23 11:20:00|47.85|47.49|47.49|47.13|47.85|47.49|47.14|46.78|252
1606130700000|2020-11-23 11:25:00|47.51|47.15|47.9|47.54|47.91|47.55|47.46|47.1|165
1606131000000|2020-11-23 11:30:00|47.89|47.53|48.99|48.63|49|48.64|47.84|47.48|286
1606131300000|2020-11-23 11:35:00|49|48.64|48.89|48.53|49.23|48.87|48.57|48.21|374
1606131600000|2020-11-23 11:40:00|48.9|48.54|49.17|48.81|49.17|48.81|48.66|48.3|370
1606131900000|2020-11-23 11:45:00|49.15|48.79|48.66|48.3|49.17|48.81|48.64|48.28|233
1606132200000|2020-11-23 11:50:00|48.67|48.31|49.17|48.81|49.48|49.12|48.67|48.31|274
1606132500000|2020-11-23 11:55:00|49.18|48.82|48.91|48.55|49.19|48.83|48.86|48.5|263
1606132800000|2020-11-23 12:00:00|48.9|48.54|48.74|48.38|49.4|49.04|48.67|48.31|270
1606133100000|2020-11-23 12:05:00|48.7|48.34|48.32|47.96|48.71|48.35|48.07|47.71|260
1606133400000|2020-11-23 12:10:00|48.3|47.94|48.62|48.26|48.67|48.31|48.08|47.72|185
1606133700000|2020-11-23 12:15:00|48.6|48.24|48.95|48.59|48.95|48.59|48.18|47.82|312
1606134000000|2020-11-23 12:20:00|48.97|48.61|48.65|48.29|48.97|48.61|48.57|48.21|157
1606134300000|2020-11-23 12:25:00|48.64|48.28|48.91|48.55|48.91|48.55|48.47|48.11|140
1606134600000|2020-11-23 12:30:00|49.01|48.65|49.31|48.95|49.35|48.99|48.82|48.46|144
1606134900000|2020-11-23 12:35:00|49.29|48.93|49.43|49.07|49.58|49.22|49.16|48.8|201
1606135200000|2020-11-23 12:40:00|49.42|49.06|49.16|48.8|49.42|49.06|49.13|48.77|135
1606135500000|2020-11-23 12:45:00|49.15|48.79|49.49|49.13|49.49|49.13|49.12|48.76|128
1606135800000|2020-11-23 12:50:00|49.5|49.14|50.44|50.08|50.55|50.19|49.5|49.14|348
1606136100000|2020-11-23 12:55:00|50.45|50.09|50.8|50.44|51.2|50.84|50.45|50.09|267
1606136400000|2020-11-23 13:00:00|50.82|50.46|51.62|51.26|51.92|51.56|50.82|50.46|382
1606136700000|2020-11-23 13:05:00|51.64|51.28|51.76|51.4|52.12|51.76|51.29|50.93|328
1606137000000|2020-11-23 13:10:00|51.74|51.38|51.54|51.18|51.82|51.46|51.29|50.93|365
1606137300000|2020-11-23 13:15:00|51.56|51.2|49.01|48.65|51.7|51.34|49.01|48.65|552
1606137600000|2020-11-23 13:20:00|49.02|48.66|50.31|49.95|50.5|50.14|48.94|48.58|437
1606137900000|2020-11-23 13:25:00|50.32|49.96|50.01|49.65|50.72|50.36|49.99|49.63|414
1606138200000|2020-11-23 13:30:00|49.99|49.63|50.68|50.32|50.72|50.36|49.82|49.46|312
1606138500000|2020-11-23 13:35:00|50.69|50.33|50.97|50.61|51.01|50.65|50.63|50.27|287
1606138800000|2020-11-23 13:40:00|50.98|50.62|50.99|50.63|51.54|51.18|50.9|50.54|281
1606139100000|2020-11-23 13:45:00|51.03|50.67|51.62|51.26|51.71|51.35|50.97|50.61|203
1606139400000|2020-11-23 13:50:00|51.63|51.27|51.58|51.22|51.75|51.39|51.38|51.02|208
1606139700000|2020-11-23 13:55:00|51.67|51.31|51.08|50.72|51.69|51.33|51|50.64|259
1606140000000|2020-11-23 14:00:00|51.68|51.32|52.02|51.66|52.08|51.72|51.66|51.3|88
1606140300000|2020-11-23 14:05:00|51.99|51.63|52.87|52.51|52.91|52.55|51.87|51.51|465
1606140600000|2020-11-23 14:10:00|52.88|52.52|52.7|52.34|53.28|52.92|52.7|52.34|392
1606140900000|2020-11-23 14:15:00|52.66|52.3|53.05|52.69|53.05|52.69|52.22|51.86|374
1606141200000|2020-11-23 14:20:00|53.04|52.68|54.39|54.03|54.54|54.18|52.92|52.56|376
1606141500000|2020-11-23 14:25:00|54.42|54.06|54.17|53.81|54.65|54.29|54|53.64|448
1606141800000|2020-11-23 14:30:00|54.18|53.82|54.76|54.4|54.86|54.5|53.54|53.18|294
1606142100000|2020-11-23 14:35:00|54.8|54.44|54.77|54.41|55.18|54.82|54.49|54.13|337
1606142400000|2020-11-23 14:40:00|54.76|54.4|55.24|54.88|55.62|55.26|54.59|54.23|318
1606142700000|2020-11-23 14:45:00|55.3|54.94|55.01|54.65|55.6|55.24|54.78|54.42|375
1606143000000|2020-11-23 14:50:00|55.02|54.66|54.72|54.36|55.31|54.95|54.4|54.04|444
1606143300000|2020-11-23 14:55:00|54.68|54.32|54.37|54.01|54.83|54.47|53.65|53.29|473
1606143600000|2020-11-23 15:00:00|54.36|54|53.7|53.34|54.36|54|53.36|53|398
1606143900000|2020-11-23 15:05:00|53.71|53.35|55.03|54.67|55.06|54.7|53.58|53.22|304
1606144200000|2020-11-23 15:10:00|55.02|54.66|54.38|54.02|55.08|54.72|54.26|53.9|438
1606144500000|2020-11-23 15:15:00|54.39|54.03|53.06|52.7|54.57|54.21|52.85|52.49|534
1606144800000|2020-11-23 15:20:00|53.02|52.66|53.38|53.02|53.76|53.4|52.94|52.58|431
1606145100000|2020-11-23 15:25:00|53.37|53.01|52.89|52.53|53.66|53.3|52.73|52.37|277
1606145400000|2020-11-23 15:30:00|52.88|52.52|53.04|52.68|53.1|52.74|51.87|51.51|411
1606145700000|2020-11-23 15:35:00|53.06|52.7|53.74|53.38|53.74|53.38|53.06|52.7|230
1606146000000|2020-11-23 15:40:00|53.76|53.4|53.54|53.18|54.2|53.84|53.53|53.17|357
1606146300000|2020-11-23 15:45:00|53.53|53.17|53|52.64|53.57|53.21|52.24|51.88|487
1606146600000|2020-11-23 15:50:00|53.01|52.65|52.75|52.39|53.27|52.91|52.32|51.96|515
1606146900000|2020-11-23 15:55:00|52.74|52.38|52.94|52.58|53.36|53|52.29|51.93|418
1606147200000|2020-11-23 16:00:00|52.88|52.52|53.92|53.56|54.17|53.81|52.88|52.52|467
1606147500000|2020-11-23 16:05:00|53.91|53.55|54.19|53.83|54.38|54.02|53.81|53.45|497
1606147800000|2020-11-23 16:10:00|54.18|53.82|53.84|53.48|54.18|53.82|53.42|53.06|345
1606148100000|2020-11-23 16:15:00|53.82|53.46|53.94|53.58|54.01|53.65|53.14|52.78|435
1606148400000|2020-11-23 16:20:00|53.97|53.61|54.39|54.03|54.65|54.29|53.97|53.61|404
1606148700000|2020-11-23 16:25:00|54.38|54.02|54.26|53.9|54.38|54.02|53.97|53.61|260
1606149000000|2020-11-23 16:30:00|54.24|53.88|53.77|53.41|54.24|53.88|53.49|53.13|320
1606149300000|2020-11-23 16:35:00|53.78|53.42|53.04|52.68|53.8|53.44|52.91|52.55|444
1606149600000|2020-11-23 16:40:00|53.02|52.66|53.47|53.11|53.63|53.27|52.94|52.58|456
1606149900000|2020-11-23 16:45:00|53.49|53.13|54.18|53.82|54.18|53.82|53.38|53.02|269
1606150200000|2020-11-23 16:50:00|54.17|53.81|54.19|53.83|54.24|53.88|53.64|53.28|258
1606150500000|2020-11-23 16:55:00|54.18|53.82|54.14|53.78|54.32|53.96|54.07|53.71|167
1606150800000|2020-11-23 17:00:00|54.16|53.8|53.86|53.5|54.25|53.89|53.65|53.29|263
1606151100000|2020-11-23 17:05:00|53.87|53.51|54.55|54.19|54.6|54.24|53.83|53.47|265
1606151400000|2020-11-23 17:10:00|54.53|54.17|54.87|54.51|55.18|54.82|54.46|54.1|263
1606151700000|2020-11-23 17:15:00|54.9|54.54|54.94|54.58|55.11|54.75|54.55|54.19|289
1606152000000|2020-11-23 17:20:00|54.95|54.59|54.49|54.13|54.95|54.59|54.34|53.98|243
1606152300000|2020-11-23 17:25:00|54.48|54.12|54.9|54.54|54.9|54.54|54.28|53.92|215
1606152600000|2020-11-23 17:30:00|54.89|54.53|55.14|54.78|55.15|54.79|54.72|54.36|247
1606152900000|2020-11-23 17:35:00|55.15|54.79|54.56|54.2|55.15|54.79|54.5|54.14|267
1606153200000|2020-11-23 17:40:00|54.57|54.21|54.56|54.2|54.86|54.5|54.35|53.99|242
1606153500000|2020-11-23 17:45:00|54.53|54.17|54.56|54.2|54.73|54.37|54.34|53.98|173
1606153800000|2020-11-23 17:50:00|54.54|54.18|54.57|54.21|54.87|54.51|54.35|53.99|183
1606154100000|2020-11-23 17:55:00|54.56|54.2|54.7|54.34|54.81|54.45|54.37|54.01|177
1606154400000|2020-11-23 18:00:00|54.73|54.37|54.2|53.84|54.95|54.59|53.86|53.5|367
1606154700000|2020-11-23 18:05:00|54.18|53.82|54.58|54.22|54.72|54.36|54.06|53.7|204
1606155000000|2020-11-23 18:10:00|54.59|54.23|54.28|53.92|54.65|54.29|54.23|53.87|183
1606155300000|2020-11-23 18:15:00|54.25|53.89|54.31|53.95|54.5|54.14|53.86|53.5|239
1606155600000|2020-11-23 18:20:00|54.17|53.81|54.18|53.82|54.18|53.82|53.77|53.41|302
1606155900000|2020-11-23 18:25:00|54.24|53.88|54.07|53.71|54.35|53.99|54.05|53.69|168
1606156200000|2020-11-23 18:30:00|54.06|53.7|54.22|53.86|54.36|54|54.02|53.66|140
1606156500000|2020-11-23 18:35:00|54.23|53.87|53.87|53.51|54.31|53.95|53.87|53.51|175
1606156800000|2020-11-23 18:40:00|53.86|53.5|54.05|53.69|54.16|53.8|53.81|53.45|162
1606157100000|2020-11-23 18:45:00|54.07|53.71|53.98|53.62|54.08|53.72|53.89|53.53|125
1606157400000|2020-11-23 18:50:00|53.97|53.61|52.94|52.58|53.97|53.61|52.84|52.48|387
1606157700000|2020-11-23 18:55:00|52.95|52.59|53.16|52.8|53.33|52.97|52.54|52.18|248
1606158000000|2020-11-23 19:00:00|53.17|52.81|52.38|52.02|53.29|52.93|52.38|52.02|325
1606158300000|2020-11-23 19:05:00|52.37|52.01|52.46|52.1|52.66|52.3|51.95|51.59|367
1606158600000|2020-11-23 19:10:00|52.48|52.12|52.91|52.55|53.13|52.77|52.45|52.09|325
1606158900000|2020-11-23 19:15:00|52.87|52.51|52.9|52.54|53.06|52.7|52.56|52.2|210
1606159200000|2020-11-23 19:20:00|52.91|52.55|53.64|53.28|53.66|53.3|52.91|52.55|193
1606159500000|2020-11-23 19:25:00|53.63|53.27|53.9|53.54|53.92|53.56|53.49|53.13|217
1606159800000|2020-11-23 19:30:00|53.91|53.55|53.96|53.6|53.99|53.63|53.74|53.38|136
1606160100000|2020-11-23 19:35:00|53.97|53.61|53.98|53.62|54.44|54.08|53.86|53.5|233
1606160400000|2020-11-23 19:40:00|53.99|53.63|53.97|53.61|54.28|53.92|53.93|53.57|266
1606160700000|2020-11-23 19:45:00|53.98|53.62|54.1|53.74|54.13|53.77|53.89|53.53|134
1606161000000|2020-11-23 19:50:00|54.11|53.75|53.9|53.54|54.12|53.76|53.8|53.44|162
1606161300000|2020-11-23 19:55:00|53.91|53.55|54.23|53.87|54.29|53.93|53.91|53.55|127
1606161600000|2020-11-23 20:00:00|54.24|53.88|54.48|54.12|54.5|54.14|53.82|53.46|274
1606161900000|2020-11-23 20:05:00|54.47|54.11|54.24|53.88|54.51|54.15|54.19|53.83|235
1606162200000|2020-11-23 20:10:00|54.26|53.9|54.12|53.76|54.28|53.92|54|53.64|179
1606162500000|2020-11-23 20:15:00|54.11|53.75|54.08|53.72|54.11|53.75|53.81|53.45|178
1606162800000|2020-11-23 20:20:00|54.09|53.73|54.17|53.81|54.23|53.87|54|53.64|143
1606163100000|2020-11-23 20:25:00|54.18|53.82|54.18|53.82|54.29|53.93|54.05|53.69|162
1606163400000|2020-11-23 20:30:00|54.19|53.83|54.14|53.78|54.3|53.94|53.94|53.58|139
1606163700000|2020-11-23 20:35:00|54.16|53.8|53.64|53.28|54.16|53.8|53.5|53.14|212
1606164000000|2020-11-23 20:40:00|53.68|53.32|53.97|53.61|54.04|53.68|53.6|53.24|149
1606164300000|2020-11-23 20:45:00|53.96|53.6|53.97|53.61|54.01|53.65|53.86|53.5|104
1606164600000|2020-11-23 20:50:00|53.98|53.62|54.27|53.91|54.27|53.91|53.98|53.62|110
1606164900000|2020-11-23 20:55:00|54.26|53.9|54.8|54.44|54.83|54.47|54.19|53.83|297
1606165200000|2020-11-23 21:00:00|54.81|54.45|56.03|55.67|56.03|55.67|54.63|54.27|285
1606165500000|2020-11-23 21:05:00|56.05|55.69|56.92|56.56|57.03|56.67|55.94|55.58|519
1606165800000|2020-11-23 21:10:00|56.94|56.58|56.91|56.55|57.09|56.73|56.24|55.88|476
1606166100000|2020-11-23 21:15:00|56.9|56.54|57.75|57.39|57.97|57.61|56.48|56.12|445
1606166400000|2020-11-23 21:20:00|57.74|57.38|57.42|57.06|58.14|57.78|57.13|56.77|471
1606166700000|2020-11-23 21:25:00|57.4|57.04|57.49|57.13|57.64|57.28|56.98|56.62|438
1606167000000|2020-11-23 21:30:00|57.48|57.12|58.61|58.25|58.65|58.29|57.13|56.77|355
1606167300000|2020-11-23 21:35:00|58.59|58.23|58.46|58.1|58.65|58.29|57.72|57.36|500
1606167600000|2020-11-23 21:40:00|58.45|58.09|58.35|57.99|58.54|58.18|58.22|57.86|207
1606167900000|2020-11-23 21:45:00|58.36|58|57.66|57.3|58.46|58.1|57.65|57.29|373
1606168200000|2020-11-23 21:50:00|57.68|57.32|57.61|57.25|58.21|57.85|57.61|57.25|280
1606168500000|2020-11-23 21:55:00|57.66|57.3|57.42|57.06|57.99|57.63|57.22|56.86|333
1606168800000|2020-11-23 22:00:00|57.43|57.07|57.24|56.88|57.71|57.35|57.13|56.77|404
1606169100000|2020-11-23 22:05:00|57.42|57.06|57.34|56.98|57.42|57.06|57.21|56.85|46
1606169400000|2020-11-23 22:10:00|57.35|56.99|56.89|56.53|57.35|56.99|56.89|56.53|77
1606169700000|2020-11-23 22:15:00|56.88|56.52|57.32|56.96|57.51|57.15|56.86|56.5|185
1606170000000|2020-11-23 22:20:00|57.33|56.97|58.14|57.78|58.14|57.78|57.33|56.97|102
1606170300000|2020-11-23 22:25:00|58.13|57.77|58.18|57.82|58.18|57.82|57.79|57.43|193
1606170600000|2020-11-23 22:30:00|58.04|57.68|59.13|58.77|59.14|58.78|58.04|57.68|167
1606170900000|2020-11-23 22:35:00|59.14|58.78|59.17|58.81|59.62|59.26|59.01|58.65|306
1606171200000|2020-11-23 22:40:00|59.18|58.82|60.02|59.66|60.02|59.66|59.18|58.82|177
1606171500000|2020-11-23 22:45:00|60|59.64|59.35|58.99|60.03|59.67|59.14|58.78|227
1606171800000|2020-11-23 22:50:00|59.34|58.98|59.49|59.13|59.67|59.31|59.23|58.87|214
1606172100000|2020-11-23 22:55:00|59.53|59.17|60.53|60.17|60.66|60.3|59.52|59.16|297
1606172400000|2020-11-23 23:00:00|60.52|60.16|61.99|61.63|62.01|61.65|60.31|59.95|414
1606172700000|2020-11-23 23:05:00|62|61.64|61.55|61.19|62|61.64|60.37|60.01|314
1606173000000|2020-11-23 23:10:00|61.56|61.2|61.03|60.67|61.8|61.44|60.69|60.33|188
1606173300000|2020-11-23 23:15:00|61.05|60.69|60.28|59.92|61.05|60.69|59.16|58.8|450
1606173600000|2020-11-23 23:20:00|60.29|59.93|60.52|60.16|60.52|60.16|60.11|59.75|227
1606173900000|2020-11-23 23:25:00|60.45|60.09|61.33|60.97|61.44|61.08|60.21|59.85|301
1606174200000|2020-11-23 23:30:00|61.32|60.96|60.6|60.24|61.61|61.25|60.58|60.22|356
1606174500000|2020-11-23 23:35:00|60.59|60.23|60.75|60.39|60.92|60.56|60.28|59.92|330
1606174800000|2020-11-23 23:40:00|60.76|60.4|60.8|60.44|61.37|61.01|60.76|60.4|317
1606175100000|2020-11-23 23:45:00|60.79|60.43|60.89|60.53|60.91|60.55|60.28|59.92|258
1606175400000|2020-11-23 23:50:00|60.86|60.5|61.28|60.92|61.43|61.07|60.86|60.5|204
1606175700000|2020-11-23 23:55:00|61.37|61.01|61.83|61.47|62.15|61.79|61.37|61.01|374
1606176000000|2020-11-24 00:00:00|61.8|61.44|61.02|60.66|62.5|62.14|60.63|60.27|579
1606176300000|2020-11-24 00:05:00|61.06|60.7|61.2|60.84|61.53|61.17|60.92|60.56|368
1606176600000|2020-11-24 00:10:00|61.19|60.83|60.95|60.59|61.37|61.01|60.92|60.56|262
1606176900000|2020-11-24 00:15:00|60.94|60.58|60.96|60.6|61.15|60.79|60.29|59.93|348
1606177200000|2020-11-24 00:20:00|60.97|60.61|59.89|59.53|60.97|60.61|59.46|59.1|425
1606177500000|2020-11-24 00:25:00|59.87|59.51|59.38|59.02|59.89|59.53|58.89|58.53|580
1606177800000|2020-11-24 00:30:00|59.39|59.03|60.16|59.8|60.57|60.21|58.78|58.42|451
1606178100000|2020-11-24 00:35:00|60.11|59.75|60.43|60.07|60.47|60.11|60.06|59.7|275
1606178400000|2020-11-24 00:40:00|60.46|60.1|60.22|59.86|60.51|60.15|60.01|59.65|332
1606178700000|2020-11-24 00:45:00|60.21|59.85|60.23|59.87|60.46|60.1|60.08|59.72|276
1606179000000|2020-11-24 00:50:00|60.24|59.88|61.15|60.79|61.16|60.8|60.24|59.88|405
1606179300000|2020-11-24 00:55:00|61.14|60.78|61.52|61.16|61.54|61.18|61.14|60.78|384
1606179600000|2020-11-24 01:00:00|61.53|61.17|60.88|60.52|61.63|61.27|60.87|60.51|359
1606179900000|2020-11-24 01:05:00|60.87|60.51|60.57|60.21|61|60.64|60.57|60.21|293
1606180200000|2020-11-24 01:10:00|60.58|60.22|60.26|59.9|60.66|60.3|60.05|59.69|352
1606180500000|2020-11-24 01:15:00|60.25|59.89|61|60.64|61|60.64|60.1|59.74|290
1606180800000|2020-11-24 01:20:00|60.99|60.63|58.51|58.15|61.11|60.75|58.28|57.92|355
1606181100000|2020-11-24 01:25:00|58.67|58.31|59.69|59.33|60.79|60.43|58.09|57.73|515
1606181400000|2020-11-24 01:30:00|59.66|59.3|59.36|59|59.69|59.33|59.31|58.95|231
1606181700000|2020-11-24 01:35:00|59.33|58.97|59.81|59.45|59.84|59.48|59.06|58.7|208
1606182000000|2020-11-24 01:40:00|59.82|59.46|59.76|59.4|60.28|59.92|59.73|59.37|163
1606182300000|2020-11-24 01:45:00|59.79|59.43|59.58|59.22|59.79|59.43|59.49|59.13|134
1606182600000|2020-11-24 01:50:00|59.59|59.23|59.98|59.62|60.03|59.67|59.41|59.05|176
1606182900000|2020-11-24 01:55:00|59.97|59.61|59.99|59.63|60.01|59.65|59.96|59.6|13
1606183200000|2020-11-24 02:00:00|59.54|59.18|58.9|58.54|59.79|59.43|58.88|58.52|189
1606183500000|2020-11-24 02:05:00|58.89|58.53|59.27|58.91|59.27|58.91|58.79|58.43|166
1606183800000|2020-11-24 02:10:00|59.28|58.92|59.48|59.12|59.49|59.13|59.28|58.92|103
1606184100000|2020-11-24 02:15:00|59.51|59.15|60.01|59.65|60.01|59.65|59.23|58.87|170
1606184400000|2020-11-24 02:20:00|59.98|59.62|59.62|59.26|59.99|59.63|59.4|59.04|158
1606184700000|2020-11-24 02:25:00|59.61|59.25|59.85|59.49|59.86|59.5|59.39|59.03|132
1606185000000|2020-11-24 02:30:00|59.83|59.47|60.12|59.76|60.26|59.9|59.82|59.46|163
1606185300000|2020-11-24 02:35:00|60.13|59.77|60.66|60.3|60.69|60.33|60.13|59.77|265
1606185600000|2020-11-24 02:40:00|60.67|60.31|60.82|60.46|61.26|60.9|60.61|60.25|226
1606185900000|2020-11-24 02:45:00|60.83|60.47|60.79|60.43|61.47|61.11|60.76|60.4|200
1606186200000|2020-11-24 02:50:00|60.8|60.44|60.67|60.31|60.97|60.61|60.67|60.31|263
1606186500000|2020-11-24 02:55:00|60.62|60.26|60.23|59.87|60.63|60.27|60.19|59.83|284
1606186800000|2020-11-24 03:00:00|60.22|59.86|60.39|60.03|60.73|60.37|59.99|59.63|227
1606187100000|2020-11-24 03:05:00|60.42|60.06|60.94|60.58|60.95|60.59|60.4|60.04|159
1606187400000|2020-11-24 03:10:00|60.92|60.56|61.13|60.77|61.15|60.79|60.74|60.38|78
1606187700000|2020-11-24 03:15:00|61.12|60.76|61.08|60.72|61.49|61.13|61.08|60.72|125
1606188000000|2020-11-24 03:20:00|61.09|60.73|62.18|61.82|62.18|61.82|61.04|60.68|187
1606188300000|2020-11-24 03:25:00|62.17|61.81|63.2|62.84|63.82|63.46|62.03|61.67|450
1606188600000|2020-11-24 03:30:00|63.21|62.85|63.94|63.58|64.22|63.86|63.2|62.84|402
1606188900000|2020-11-24 03:35:00|63.95|63.59|64.62|64.26|64.95|64.59|63.66|63.3|365
1606189200000|2020-11-24 03:40:00|64.63|64.27|64.03|63.67|64.67|64.31|63.84|63.48|282
1606189500000|2020-11-24 03:45:00|64.02|63.66|62.88|62.52|64.03|63.67|62.88|62.52|415
1606189800000|2020-11-24 03:50:00|62.9|62.54|63.59|63.23|63.68|63.32|62.88|62.52|354
1606190100000|2020-11-24 03:55:00|63.57|63.21|64.01|63.65|64.47|64.11|63.57|63.21|309
1606190400000|2020-11-24 04:00:00|64|63.64|64.36|64|64.64|64.28|63.64|63.28|389
1606190700000|2020-11-24 04:05:00|64.35|63.99|65.3|64.94|65.58|65.22|64.35|63.99|450
1606191000000|2020-11-24 04:10:00|65.31|64.95|66.08|65.72|66.14|65.78|65.12|64.76|412
1606191300000|2020-11-24 04:15:00|66.06|65.7|65.51|65.15|66.38|66.02|65.31|64.95|509
1606191600000|2020-11-24 04:20:00|65.52|65.16|65.25|64.89|65.93|65.57|65.23|64.87|390
1606191900000|2020-11-24 04:25:00|65.24|64.88|65.84|65.48|65.85|65.49|64.82|64.46|323
1606192200000|2020-11-24 04:30:00|65.83|65.47|65.51|65.15|65.83|65.47|65.23|64.87|92
1606192500000|2020-11-24 04:35:00|65.52|65.16|66.71|66.35|66.77|66.41|65.32|64.96|322
1606192800000|2020-11-24 04:40:00|66.69|66.33|67.33|66.97|67.58|67.22|66.69|66.33|289
1606193100000|2020-11-24 04:45:00|67.32|66.96|67.88|67.52|67.92|67.56|66.7|66.34|234
1606193400000|2020-11-24 04:50:00|67.89|67.53|68.61|68.25|68.61|68.25|67.58|67.22|418
1606193700000|2020-11-24 04:55:00|68.62|68.26|68.76|68.4|69.46|69.1|68.62|68.26|337
1606194000000|2020-11-24 05:00:00|68.75|68.39|68.04|67.68|68.75|68.39|67.79|67.43|557
1606194300000|2020-11-24 05:05:00|68.02|67.66|67.41|67.05|68.52|68.16|67.07|66.71|397
1606194600000|2020-11-24 05:10:00|67.39|67.03|67.48|67.12|68.26|67.9|67.35|66.99|449
1606194900000|2020-11-24 05:15:00|67.5|67.14|69.1|68.74|69.1|68.74|67.33|66.97|255
1606195200000|2020-11-24 05:20:00|69.11|68.75|70.04|69.68|70.52|70.16|69.09|68.73|376
1606195500000|2020-11-24 05:25:00|70.03|69.67|69.32|68.96|70.33|69.97|68.97|68.61|369
1606195800000|2020-11-24 05:30:00|69.35|68.99|71.36|71|71.76|71.4|69.35|68.99|561
1606196100000|2020-11-24 05:35:00|71.34|70.98|73.12|72.76|73.77|73.41|70.98|70.62|599
1606196400000|2020-11-24 05:40:00|73.08|72.72|75.05|74.69|75.06|74.7|72.38|72.02|753
1606196700000|2020-11-24 05:45:00|75.01|74.65|74.42|74.06|75.29|74.93|73.85|73.49|724
1606197000000|2020-11-24 05:50:00|74.33|73.97|77.47|77.11|77.58|77.22|74.2|73.84|599
1606197300000|2020-11-24 05:55:00|77.5|77.14|73.48|73.12|78.44|78.08|72.37|72.01|725
1606197600000|2020-11-24 06:00:00|73.02|72.66|70.74|70.38|74.79|74.43|68.91|68.55|848
1606197900000|2020-11-24 06:05:00|70.75|70.39|65.18|64.82|72.11|71.75|64.55|64.19|656
1606198200000|2020-11-24 06:10:00|65.41|65.05|70.46|70.1|70.46|70.1|65.11|64.75|721
1606198500000|2020-11-24 06:15:00|70.58|70.22|71.06|70.7|71.15|70.79|68.66|68.3|552
1606198800000|2020-11-24 06:20:00|71.04|70.68|70.81|70.45|72.06|71.7|70.48|70.12|584
1606199100000|2020-11-24 06:25:00|70.69|70.33|70.21|69.85|70.86|70.5|68.79|68.43|592
1606199400000|2020-11-24 06:30:00|70.2|69.84|68.18|67.82|70.2|69.84|67.26|66.9|590
1606199700000|2020-11-24 06:35:00|68.27|67.91|69.45|69.09|69.56|69.2|67.76|67.4|583
1606200000000|2020-11-24 06:40:00|69.47|69.11|67.68|67.32|70.13|69.77|67.55|67.19|545
1606200300000|2020-11-24 06:45:00|67.7|67.34|69.1|68.74|69.13|68.77|66.75|66.39|539
1606200600000|2020-11-24 06:50:00|69.11|68.75|69.69|69.33|69.72|69.36|68.33|67.97|503
1606200900000|2020-11-24 06:55:00|69.75|69.39|69.96|69.6|70.15|69.79|69.29|68.93|449
1606201200000|2020-11-24 07:00:00|69.99|69.63|72.01|71.65|72.48|72.12|69.99|69.63|584
1606201500000|2020-11-24 07:05:00|71.99|71.63|70.84|70.48|72.34|71.98|70.69|70.33|487
1606201800000|2020-11-24 07:10:00|70.79|70.43|70.32|69.96|71.25|70.89|69.89|69.53|663
1606202100000|2020-11-24 07:15:00|70.31|69.95|71.24|70.88|71.35|70.99|70.3|69.94|438
1606202400000|2020-11-24 07:20:00|71.26|70.9|71.1|70.74|71.64|71.28|70.52|70.16|375
1606202700000|2020-11-24 07:25:00|71.11|70.75|72.04|71.68|72.07|71.71|70.99|70.63|495
1606203000000|2020-11-24 07:30:00|72.05|71.69|71.37|71.01|72.75|72.39|71.33|70.97|589
1606203300000|2020-11-24 07:35:00|71.4|71.04|71.6|71.24|72.06|71.7|70.89|70.53|397
1606203600000|2020-11-24 07:40:00|71.61|71.25|70.21|69.85|71.76|71.4|69.89|69.53|329
1606203900000|2020-11-24 07:45:00|70.24|69.88|69.57|69.21|70.65|70.29|69.55|69.19|522
1606204200000|2020-11-24 07:50:00|69.56|69.2|69.52|69.16|70.1|69.74|69.21|68.85|521
1606204500000|2020-11-24 07:55:00|69.5|69.14|69.9|69.54|70.23|69.87|69.41|69.05|435
1606204800000|2020-11-24 08:00:00|69.89|69.53|71.15|70.79|71.18|70.82|69.84|69.48|294
1606205100000|2020-11-24 08:05:00|71.14|70.78|71.29|70.93|71.43|71.07|70.84|70.48|251
1606205400000|2020-11-24 08:10:00|71.7|71.34|71.74|71.38|71.94|71.58|71.36|71|208
1606205700000|2020-11-24 08:15:00|71.75|71.39|71.56|71.2|71.83|71.47|71.08|70.72|232
1606206000000|2020-11-24 08:20:00|71.59|71.23|72.27|71.91|72.54|72.18|71.53|71.17|351
1606206300000|2020-11-24 08:25:00|72.28|71.92|71.39|71.03|72.29|71.93|71.24|70.88|423
1606206600000|2020-11-24 08:30:00|71.38|71.02|71.34|70.98|71.67|71.31|71.21|70.85|273
1606206900000|2020-11-24 08:35:00|71.35|70.99|70.94|70.58|71.36|71|70.59|70.23|288
1606207200000|2020-11-24 08:40:00|70.93|70.57|70.82|70.46|71.1|70.74|70.19|69.83|268
1606207500000|2020-11-24 08:45:00|70.83|70.47|70.49|70.13|70.94|70.58|70.31|69.95|229
1606207800000|2020-11-24 08:50:00|70.51|70.15|71.31|70.95|71.63|71.27|70.51|70.15|257
1606208100000|2020-11-24 08:55:00|71.35|70.99|71.29|70.93|71.47|71.11|70.83|70.47|245
1606208400000|2020-11-24 09:00:00|71.3|70.94|70.27|69.91|71.3|70.94|70.27|69.91|252
1606208700000|2020-11-24 09:05:00|70.26|69.9|68.62|68.26|70.42|70.06|67.83|67.47|582
1606209000000|2020-11-24 09:10:00|68.67|68.31|67.85|67.49|69.19|68.83|67.24|66.88|558
1606209300000|2020-11-24 09:15:00|67.86|67.5|69.1|68.74|69.44|69.08|67.82|67.46|564
1606209600000|2020-11-24 09:20:00|69.12|68.76|68.6|68.24|69.7|69.34|68.37|68.01|531
1606209900000|2020-11-24 09:25:00|68.56|68.2|65.83|65.47|68.93|68.57|65.29|64.93|289
1606210200000|2020-11-24 09:30:00|65.88|65.52|63.03|62.67|65.94|65.58|62.36|62|586
1606210500000|2020-11-24 09:35:00|63.11|62.75|64.6|64.24|64.67|64.31|62.85|62.49|597
1606210800000|2020-11-24 09:40:00|64.52|64.16|65.77|65.41|65.81|65.45|64.52|64.16|592
1606211100000|2020-11-24 09:45:00|65.78|65.42|67.35|66.99|67.35|66.99|65.52|65.16|456
1606211400000|2020-11-24 09:50:00|67.31|66.95|65.55|65.19|67.36|67|64.72|64.36|587
1606211700000|2020-11-24 09:55:00|65.59|65.23|64.95|64.59|65.59|65.23|64.44|64.08|514
1606212000000|2020-11-24 10:00:00|64.97|64.61|62.8|62.44|65.53|65.17|62.3|61.94|710
1606212300000|2020-11-24 10:05:00|62.79|62.43|63.21|62.85|63.48|63.12|61.54|61.18|592
1606212600000|2020-11-24 10:10:00|63.22|62.86|62.58|62.22|63.74|63.38|61.92|61.56|604
1606212900000|2020-11-24 10:15:00|62.6|62.24|63.06|62.7|63.31|62.95|62.58|62.22|263
1606213200000|2020-11-24 10:20:00|61.07|60.71|58.86|58.5|61.07|60.71|58.27|57.91|672
1606213500000|2020-11-24 10:25:00|58.81|58.45|59.63|59.27|59.77|59.41|56.99|56.63|688
1606213800000|2020-11-24 10:30:00|59.61|59.25|61.83|61.47|61.94|61.58|59.16|58.8|448
1606214100000|2020-11-24 10:35:00|61.78|61.42|62.59|62.23|62.85|62.49|60.98|60.62|677
1606214400000|2020-11-24 10:40:00|62.6|62.24|63.74|63.38|63.74|63.38|61.81|61.45|610
1606214700000|2020-11-24 10:45:00|63.72|63.36|64.12|63.76|64.5|64.14|62.34|61.98|682
1606215000000|2020-11-24 10:50:00|64.09|63.73|64.35|63.99|64.42|64.06|63.3|62.94|657
1606215300000|2020-11-24 10:55:00|64.32|63.96|64.93|64.57|64.95|64.59|63.32|62.96|491
1606215600000|2020-11-24 11:00:00|64.94|64.58|63.09|62.73|64.96|64.6|63.03|62.67|498
1606215900000|2020-11-24 11:05:00|63.11|62.75|63.87|63.51|63.99|63.63|63.08|62.72|411
1606216200000|2020-11-24 11:10:00|63.88|63.52|63.57|63.21|63.91|63.55|62.96|62.6|430
1606216500000|2020-11-24 11:15:00|63.58|63.22|64.59|64.23|64.77|64.41|63.12|62.76|417
1606216800000|2020-11-24 11:20:00|64.54|64.18|62.75|62.39|64.59|64.23|62.75|62.39|470
1606217100000|2020-11-24 11:25:00|62.76|62.4|62.03|61.67|62.83|62.47|61.9|61.54|517
1606217400000|2020-11-24 11:30:00|62.06|61.7|62.59|62.23|62.99|62.63|62.03|61.67|458
1606217700000|2020-11-24 11:35:00|62.6|62.24|62.09|61.73|63.01|62.65|61.92|61.56|398
1606218000000|2020-11-24 11:40:00|62.06|61.7|60.9|60.54|62.44|62.08|60.9|60.54|514
1606218300000|2020-11-24 11:45:00|60.89|60.53|61.86|61.5|61.87|61.51|60.53|60.17|417
1606218600000|2020-11-24 11:50:00|61.87|61.51|62.33|61.97|62.51|62.15|61.75|61.39|314
1606218900000|2020-11-24 11:55:00|62.34|61.98|63.31|62.95|63.37|63.01|62.34|61.98|376
1606219200000|2020-11-24 12:00:00|63.3|62.94|62.07|61.71|63.36|63|61.96|61.6|487
1606219500000|2020-11-24 12:05:00|62.08|61.72|61.48|61.12|62.26|61.9|61.33|60.97|401
1606219800000|2020-11-24 12:10:00|61.47|61.11|61.84|61.48|62.03|61.67|61.03|60.67|483
1606220100000|2020-11-24 12:15:00|61.85|61.49|62.92|62.56|62.92|62.56|61.8|61.44|363
1606220400000|2020-11-24 12:20:00|62.93|62.57|62.35|61.99|63.41|63.05|62.28|61.92|495
1606220700000|2020-11-24 12:25:00|62.34|61.98|61.9|61.54|62.48|62.12|61.74|61.38|489
1606221000000|2020-11-24 12:30:00|61.89|61.53|61.93|61.57|62.05|61.69|60.98|60.62|456
1606221300000|2020-11-24 12:35:00|61.92|61.56|61.75|61.39|62.36|62|61.59|61.23|456
1606221600000|2020-11-24 12:40:00|61.74|61.38|61.1|60.74|61.81|61.45|60.8|60.44|459
1606221900000|2020-11-24 12:45:00|61.13|60.77|61.72|61.36|61.93|61.57|61.13|60.77|370
1606222200000|2020-11-24 12:50:00|61.68|61.32|60.12|59.76|61.72|61.36|59.6|59.24|434
1606222500000|2020-11-24 12:55:00|60.13|59.77|60.95|60.59|61.24|60.88|60.13|59.77|339
1606222800000|2020-11-24 13:00:00|60.96|60.6|62.05|61.69|62.36|62|60.96|60.6|373
1606223100000|2020-11-24 13:05:00|62.06|61.7|62.52|62.16|62.52|62.16|61.56|61.2|415
1606223400000|2020-11-24 13:10:00|62.51|62.15|61.56|61.2|62.51|62.15|61.31|60.95|370
1606223700000|2020-11-24 13:15:00|61.63|61.27|61.35|60.99|62.23|61.87|61.2|60.84|301
1606224000000|2020-11-24 13:20:00|61.34|60.98|61.61|61.25|61.86|61.5|61.2|60.84|308
1606224300000|2020-11-24 13:25:00|61.67|61.31|61.87|61.51|61.92|61.56|61.2|60.84|291
1606224600000|2020-11-24 13:30:00|61.88|61.52|64.72|64.36|64.87|64.51|61.88|61.52|462
1606224900000|2020-11-24 13:35:00|64.74|64.38|66.76|66.4|66.89|66.53|64.74|64.38|489
1606225200000|2020-11-24 13:40:00|66.77|66.41|67.64|67.28|67.76|67.4|66.4|66.04|534
1606225500000|2020-11-24 13:45:00|67.62|67.26|67.13|66.77|68.32|67.96|66.72|66.36|617
1606225800000|2020-11-24 13:50:00|67.08|66.72|69.17|68.81|69.17|68.81|66.35|65.99|493
1606226100000|2020-11-24 13:55:00|69.16|68.8|68.6|68.24|69.32|68.96|68.38|68.02|577
1606226400000|2020-11-24 14:00:00|68.58|68.22|67.65|67.29|68.6|68.24|67.52|67.16|466
1606226700000|2020-11-24 14:05:00|67.64|67.28|67.8|67.44|68.53|68.17|67.54|67.18|294
1606227000000|2020-11-24 14:10:00|67.79|67.43|67.08|66.72|67.85|67.49|66.71|66.35|570
1606227300000|2020-11-24 14:15:00|67.07|66.71|67.08|66.72|67.9|67.54|66.56|66.2|421
1606227600000|2020-11-24 14:20:00|67.09|66.73|68.04|67.68|68.18|67.82|67.09|66.73|241
1606227900000|2020-11-24 14:25:00|68.05|67.69|67.7|67.34|68.14|67.78|67.46|67.1|350
1606228200000|2020-11-24 14:30:00|67.68|67.32|67.29|66.93|67.69|67.33|67.05|66.69|348
1606228500000|2020-11-24 14:35:00|67.3|66.94|68.28|67.92|68.28|67.92|67.26|66.9|228
1606228800000|2020-11-24 14:40:00|68.31|67.95|68.08|67.72|68.88|68.52|67.97|67.61|389
1606229100000|2020-11-24 14:45:00|68.05|67.69|66.89|66.53|68.1|67.74|66.83|66.47|452
1606229400000|2020-11-24 14:50:00|66.88|66.52|65.25|64.89|67.15|66.79|64.67|64.31|522
1606229700000|2020-11-24 14:55:00|65.27|64.91|64.88|64.52|65.7|65.34|64.39|64.03|423
1606230000000|2020-11-24 15:00:00|64.86|64.5|63.86|63.5|64.86|64.5|63.3|62.94|566
1606230300000|2020-11-24 15:05:00|63.87|63.51|65.52|65.16|65.52|65.16|63.86|63.5|388
1606230600000|2020-11-24 15:10:00|65.5|65.14|64.56|64.2|65.5|65.14|64.43|64.07|591
1606230900000|2020-11-24 15:15:00|64.55|64.19|65.51|65.15|65.6|65.24|64.54|64.18|390
1606231200000|2020-11-24 15:20:00|65.53|65.17|66.77|66.41|66.89|66.53|65.46|65.1|353
1606231500000|2020-11-24 15:25:00|66.78|66.42|66.18|65.82|67.02|66.66|65.92|65.56|490
1606231800000|2020-11-24 15:30:00|66.16|65.8|65.85|65.49|66.49|66.13|65.55|65.19|426
1606232100000|2020-11-24 15:35:00|65.89|65.53|65.23|64.87|65.9|65.54|65.14|64.78|414
1606232400000|2020-11-24 15:40:00|65.24|64.88|65.47|65.11|65.82|65.46|65.24|64.88|264
1606232700000|2020-11-24 15:45:00|65.45|65.09|67.9|67.54|67.9|67.54|65.39|65.03|381
1606233000000|2020-11-24 15:50:00|67.86|67.5|68.05|67.69|68.56|68.2|66.88|66.52|531
1606233300000|2020-11-24 15:55:00|67.98|67.62|67.42|67.06|67.99|67.63|67.16|66.8|542
1606233600000|2020-11-24 16:00:00|67.5|67.14|66.97|66.61|67.96|67.6|66.28|65.92|535
1606233900000|2020-11-24 16:05:00|66.9|66.54|66.6|66.24|67.07|66.71|66.32|65.96|483
1606234200000|2020-11-24 16:10:00|66.59|66.23|68.51|68.15|69.1|68.74|66.56|66.2|410
1606234500000|2020-11-24 16:15:00|68.52|68.16|68.49|68.13|69.35|68.99|68.07|67.71|430
1606234800000|2020-11-24 16:20:00|68.46|68.1|69.72|69.36|70.26|69.9|68.44|68.08|395
1606235100000|2020-11-24 16:25:00|69.73|69.37|68.72|68.36|69.79|69.43|68.69|68.33|499
1606235400000|2020-11-24 16:30:00|68.7|68.34|67.93|67.57|68.7|68.34|65.36|65|680
1606235700000|2020-11-24 16:35:00|67.9|67.54|68.46|68.1|68.46|68.1|67.37|67.01|476
1606236000000|2020-11-24 16:40:00|68.47|68.11|67.9|67.54|68.47|68.11|67.86|67.5|388
1606236300000|2020-11-24 16:45:00|67.88|67.52|67.96|67.6|68.48|68.12|67.88|67.52|335
1606236600000|2020-11-24 16:50:00|67.97|67.61|67.54|67.18|67.97|67.61|66.89|66.53|471
1606236900000|2020-11-24 16:55:00|67.55|67.19|68.06|67.7|68.3|67.94|67.39|67.03|280
1606237200000|2020-11-24 17:00:00|68.05|67.69|68.19|67.83|68.28|67.92|67.52|67.16|325
1606237500000|2020-11-24 17:05:00|68.22|67.86|67.9|67.54|68.29|67.93|67.66|67.3|287
1606237800000|2020-11-24 17:10:00|67.91|67.55|67.82|67.46|68.16|67.8|67.31|66.95|203
1606238100000|2020-11-24 17:15:00|67.81|67.45|67.22|66.86|67.83|67.47|66.87|66.51|352
1606238400000|2020-11-24 17:20:00|67.23|66.87|67.42|67.06|67.62|67.26|66.89|66.53|372
1606238700000|2020-11-24 17:25:00|67.43|67.07|67.01|66.65|67.52|67.16|66.69|66.33|378
1606239000000|2020-11-24 17:30:00|67.03|66.67|67.58|67.22|67.9|67.54|66.83|66.47|273
1606239300000|2020-11-24 17:35:00|67.61|67.25|67.2|66.84|67.61|67.25|67.19|66.83|239
1606239600000|2020-11-24 17:40:00|67.21|66.85|67.48|67.12|67.48|67.12|66.9|66.54|277
1606239900000|2020-11-24 17:45:00|67.5|67.14|67.62|67.26|68.04|67.68|67.5|67.14|322
1606240200000|2020-11-24 17:50:00|67.64|67.28|67.14|66.78|67.86|67.5|67.09|66.73|295
1606240500000|2020-11-24 17:55:00|67.19|66.83|67.31|66.95|67.34|66.98|66.91|66.55|191
1606240800000|2020-11-24 18:00:00|67.28|66.92|68.21|67.85|68.21|67.85|67.19|66.83|217
1606241100000|2020-11-24 18:05:00|68.27|67.91|68.3|67.94|68.65|68.29|68.01|67.65|365
1606241400000|2020-11-24 18:10:00|68.29|67.93|69.03|68.67|69.39|69.03|68.2|67.84|386
1606241700000|2020-11-24 18:15:00|69.08|68.72|68.81|68.45|69.57|69.21|68.54|68.18|294
1606242000000|2020-11-24 18:20:00|68.8|68.44|68.11|67.75|69.07|68.71|67.96|67.6|354
1606242300000|2020-11-24 18:25:00|68.12|67.76|68.39|68.03|68.47|68.11|67.79|67.43|271
1606242600000|2020-11-24 18:30:00|68.38|68.02|68.29|67.93|68.88|68.52|68.26|67.9|214
1606242900000|2020-11-24 18:35:00|68.28|67.92|68.73|68.37|68.74|68.38|68.27|67.91|146
1606243200000|2020-11-24 18:40:00|68.72|68.36|69.17|68.81|69.39|69.03|68.71|68.35|228
1606243500000|2020-11-24 18:45:00|69.19|68.83|69.55|69.19|69.94|69.58|69.16|68.8|285
1606243800000|2020-11-24 18:50:00|69.56|69.2|69.01|68.65|69.66|69.3|68.58|68.22|248
1606244100000|2020-11-24 18:55:00|69|68.64|69.58|69.22|69.58|69.22|68.72|68.36|161
1606244400000|2020-11-24 19:00:00|69.59|69.23|69.94|69.58|69.95|69.59|69.25|68.89|187
1606244700000|2020-11-24 19:05:00|69.92|69.56|70.3|69.94|70.38|70.02|69.72|69.36|307
1606245000000|2020-11-24 19:10:00|70.32|69.96|72|71.64|72|71.64|70.32|69.96|236
1606245300000|2020-11-24 19:15:00|72.01|71.65|71.9|71.54|72.25|71.89|71.25|70.89|301
1606245600000|2020-11-24 19:20:00|71.91|71.55|71.33|70.97|72.26|71.9|70.82|70.46|476
1606245900000|2020-11-24 19:25:00|71.32|70.96|72.33|71.97|72.33|71.97|71.22|70.86|262
1606246200000|2020-11-24 19:30:00|72.31|71.95|73.12|72.76|73.12|72.76|71.91|71.55|148
1606246500000|2020-11-24 19:35:00|73.14|72.78|73.61|73.25|73.75|73.39|72.73|72.37|322
1606246800000|2020-11-24 19:40:00|73.63|73.27|74.17|73.81|74.17|73.81|73.21|72.85|338
1606247100000|2020-11-24 19:45:00|74.18|73.82|74.92|74.56|74.96|74.6|73.23|72.87|330
1606247400000|2020-11-24 19:50:00|74.91|74.55|74.1|73.74|74.91|74.55|73.22|72.86|422
1606247700000|2020-11-24 19:55:00|74.07|73.71|73.5|73.14|74.46|74.1|73.32|72.96|391
1606248000000|2020-11-24 20:00:00|73.49|73.13|72|71.64|73.49|73.13|69.24|68.88|713
1606248300000|2020-11-24 20:05:00|72.01|71.65|73|72.64|73.04|72.68|71.77|71.41|478
1606248600000|2020-11-24 20:10:00|72.99|72.63|74.08|73.72|74.66|74.3|72.93|72.57|569
1606248900000|2020-11-24 20:15:00|74.13|73.77|73.23|72.87|74.21|73.85|72.1|71.74|711
1606249200000|2020-11-24 20:20:00|73.19|72.83|72.08|71.72|73.19|72.83|71.79|71.43|521
1606249500000|2020-11-24 20:25:00|72.07|71.71|71.65|71.29|72.41|72.05|71.07|70.71|406
1606249800000|2020-11-24 20:30:00|71.61|71.25|70.25|69.89|72.33|71.97|70.25|69.89|621
1606250100000|2020-11-24 20:35:00|70.26|69.9|70.93|70.57|71.47|71.11|70.26|69.9|559
1606250400000|2020-11-24 20:40:00|70.89|70.53|71.18|70.82|71.61|71.25|70.72|70.36|272
1606250700000|2020-11-24 20:45:00|71.19|70.83|71.61|71.25|71.62|71.26|70.82|70.46|209
1606251000000|2020-11-24 20:50:00|71.68|71.32|71.46|71.1|71.71|71.35|70.87|70.51|265
1606251300000|2020-11-24 20:55:00|71.58|71.22|71.53|71.17|71.68|71.32|71.31|70.95|111
1606251600000|2020-11-24 21:00:00|71.52|71.16|71.87|71.51|72.04|71.68|71.33|70.97|78
1606251900000|2020-11-24 21:05:00|71.86|71.5|71.29|70.93|71.86|71.5|71.17|70.81|219
1606252200000|2020-11-24 21:10:00|71.32|70.96|71.61|71.25|71.64|71.28|70.98|70.62|189
1606252500000|2020-11-24 21:15:00|71.6|71.24|70.04|69.68|71.73|71.37|69.8|69.44|457
1606252800000|2020-11-24 21:20:00|70.03|69.67|68.61|68.25|70.11|69.75|68.19|67.83|633
1606253100000|2020-11-24 21:25:00|68.62|68.26|69.82|69.46|69.82|69.46|68.06|67.7|491
1606253400000|2020-11-24 21:30:00|69.86|69.5|69.4|69.04|69.86|69.5|69.03|68.67|424
1606253700000|2020-11-24 21:35:00|69.43|69.07|70.1|69.74|70.14|69.78|69.37|69.01|293
1606254000000|2020-11-24 21:40:00|70.13|69.77|69.25|68.89|70.18|69.82|68.93|68.57|437
1606254300000|2020-11-24 21:45:00|69.26|68.9|67.21|66.85|69.39|69.03|66.66|66.3|574
1606254600000|2020-11-24 21:50:00|67.24|66.88|67.66|67.3|67.68|67.32|65.94|65.58|586
1606254900000|2020-11-24 21:55:00|67.67|67.31|68|67.64|68.46|68.1|67.22|66.86|446
1606255200000|2020-11-24 22:00:00|68.01|67.65|68.3|67.94|68.46|68.1|67.34|66.98|539
1606255500000|2020-11-24 22:05:00|68.29|67.93|69.44|69.08|69.63|69.27|68.25|67.89|328
1606255800000|2020-11-24 22:10:00|69.43|69.07|69.21|68.85|69.55|69.19|68.82|68.46|227
1606256100000|2020-11-24 22:15:00|69.2|68.84|68.93|68.57|69.28|68.92|68.42|68.06|259
1606256400000|2020-11-24 22:20:00|68.91|68.55|68.79|68.43|69.23|68.87|68.48|68.12|204
1606256700000|2020-11-24 22:25:00|68.76|68.4|68.63|68.27|68.81|68.45|68.03|67.67|193
1606257000000|2020-11-24 22:30:00|68.64|68.28|67.53|67.17|68.68|68.32|67.53|67.17|275
1606257300000|2020-11-24 22:35:00|67.98|67.62|68.25|67.89|68.3|67.94|67.98|67.62|18
1606257600000|2020-11-24 22:40:00|68.27|67.91|68.24|67.88|68.76|68.4|68.24|67.88|259
1606257900000|2020-11-24 22:45:00|68.25|67.89|68.88|68.52|68.89|68.53|68.24|67.88|109
1606258200000|2020-11-24 22:50:00|68.96|68.6|69.04|68.68|69.11|68.75|68.61|68.25|217
1606258500000|2020-11-24 22:55:00|69.05|68.69|69.67|69.31|69.67|69.31|68.97|68.61|237
1606258800000|2020-11-24 23:00:00|69.65|69.29|69.91|69.55|70.3|69.94|69.46|69.1|369
1606259100000|2020-11-24 23:05:00|69.87|69.51|70.17|69.81|70.29|69.93|69.52|69.16|347
1606259400000|2020-11-24 23:10:00|70.16|69.8|69.87|69.51|70.18|69.82|69.4|69.04|366
1606259700000|2020-11-24 23:15:00|69.88|69.52|70.92|70.56|71.11|70.75|69.69|69.33|363
1606260000000|2020-11-24 23:20:00|70.93|70.57|70.64|70.28|71.31|70.95|70.61|70.25|404
1606260300000|2020-11-24 23:25:00|70.63|70.27|70.85|70.49|71.16|70.8|70.58|70.22|334
1606260600000|2020-11-24 23:30:00|70.83|70.47|69.99|69.63|71.4|71.04|69.83|69.47|437
1606260900000|2020-11-24 23:35:00|70|69.64|70.74|70.38|70.74|70.38|69.87|69.51|353
1606261200000|2020-11-24 23:40:00|70.73|70.37|70.2|69.84|70.73|70.37|69.98|69.62|294
1606261500000|2020-11-24 23:45:00|70.19|69.83|70.26|69.9|70.32|69.96|69.97|69.61|178
1606261800000|2020-11-24 23:50:00|70.25|69.89|70.03|69.67|70.31|69.95|69.59|69.23|156
1606262100000|2020-11-24 23:55:00|69.24|68.88|69.59|69.23|69.86|69.5|69.19|68.83|413
1606262400000|2020-11-25 00:00:00|69.54|69.18|70.8|70.44|70.88|70.52|69.45|69.09|290
1606262700000|2020-11-25 00:05:00|70.81|70.45|70.94|70.58|71.04|70.68|70.26|69.9|429
1606263000000|2020-11-25 00:10:00|70.9|70.54|70.1|69.74|70.92|70.56|69.84|69.48|404
1606263300000|2020-11-25 00:15:00|70.07|69.71|69.57|69.21|70.11|69.75|69.43|69.07|356
1606263600000|2020-11-25 00:20:00|69.54|69.18|69.4|69.04|69.63|69.27|68.6|68.24|437
1606263900000|2020-11-25 00:25:00|69.41|69.05|70.1|69.74|70.11|69.75|69.29|68.93|233
1606264200000|2020-11-25 00:30:00|70.12|69.76|69.84|69.48|70.67|70.31|69.82|69.46|306
1606264500000|2020-11-25 00:35:00|69.89|69.53|69.22|68.86|69.89|69.53|69.13|68.77|368
1606264800000|2020-11-25 00:40:00|69.23|68.87|69.25|68.89|69.68|69.32|69.02|68.66|282
1606265100000|2020-11-25 00:45:00|69.24|68.88|69.26|68.9|69.87|69.51|69.21|68.85|342
1606265400000|2020-11-25 00:50:00|69.28|68.92|68.93|68.57|69.34|68.98|68.78|68.42|218
1606265700000|2020-11-25 00:55:00|68.95|68.59|68.85|68.49|69.3|68.94|68.77|68.41|170
1606266000000|2020-11-25 01:00:00|68.86|68.5|69.17|68.81|69.36|69|68.83|68.47|217
1606266300000|2020-11-25 01:05:00|69.19|68.83|68.66|68.3|69.2|68.84|68.54|68.18|273
1606266600000|2020-11-25 01:10:00|68.67|68.31|68.3|67.94|68.72|68.36|67.6|67.24|379
1606266900000|2020-11-25 01:15:00|68.39|68.03|68.05|67.69|68.7|68.34|67.68|67.32|345
1606267200000|2020-11-25 01:20:00|68.07|67.71|67.89|67.53|68.26|67.9|67.74|67.38|248
1606267500000|2020-11-25 01:25:00|67.9|67.54|68.15|67.79|68.38|68.02|67.76|67.4|269
1606267800000|2020-11-25 01:30:00|68.14|67.78|67.35|66.99|68.17|67.81|67.26|66.9|319
1606268100000|2020-11-25 01:35:00|67.34|66.98|66.69|66.33|67.34|66.98|65.94|65.58|527
1606268400000|2020-11-25 01:40:00|66.79|66.43|66.78|66.42|66.82|66.46|66.77|66.41|9
1606268700000|2020-11-25 01:45:00|66.47|66.11|67.02|66.66|67.02|66.66|66.12|65.76|271
1606269000000|2020-11-25 01:50:00|67.05|66.69|67.53|67.17|67.64|67.28|66.95|66.59|289
1606269300000|2020-11-25 01:55:00|67.52|67.16|67.39|67.03|67.54|67.18|66.88|66.52|233
1606269600000|2020-11-25 02:00:00|67.38|67.02|66.74|66.38|67.38|67.02|66.42|66.06|292
1606269900000|2020-11-25 02:05:00|66.71|66.35|64.43|64.07|66.71|66.35|64.43|64.07|472
1606270200000|2020-11-25 02:10:00|64.42|64.06|65.2|64.84|65.49|65.13|64.34|63.98|496
1606270500000|2020-11-25 02:15:00|65.21|64.85|65.47|65.11|65.68|65.32|65.19|64.83|288
1606270800000|2020-11-25 02:20:00|65.49|65.13|63.29|62.93|65.6|65.24|63.12|62.76|595
1606271100000|2020-11-25 02:25:00|63.26|62.9|63.11|62.75|63.4|63.04|61.71|61.35|708
1606271400000|2020-11-25 02:30:00|63.15|62.79|62.8|62.44|64.19|63.83|62.57|62.21|764
1606271700000|2020-11-25 02:35:00|62.81|62.45|63.92|63.56|64.01|63.65|62.81|62.45|232
1606272000000|2020-11-25 02:40:00|63.94|63.58|64.43|64.07|64.52|64.16|63.92|63.56|498
1606272300000|2020-11-25 02:45:00|64.4|64.04|64.21|63.85|64.41|64.05|63.45|63.09|560
1606272600000|2020-11-25 02:50:00|64.2|63.84|64.71|64.35|64.71|64.35|63.9|63.54|451
1606272900000|2020-11-25 02:55:00|64.7|64.34|65.01|64.65|65.13|64.77|64.35|63.99|366
1606273200000|2020-11-25 03:00:00|65|64.64|64.04|63.68|65|64.64|63.78|63.42|558
1606273500000|2020-11-25 03:05:00|64.07|63.71|64.59|64.23|64.88|64.52|63.99|63.63|414
1606273800000|2020-11-25 03:10:00|64.6|64.24|65|64.64|65.06|64.7|64.21|63.85|454
1606274100000|2020-11-25 03:15:00|65.01|64.65|65.67|65.31|65.67|65.31|64.96|64.6|291
1606274400000|2020-11-25 03:20:00|65.68|65.32|66.3|65.94|66.39|66.03|65.68|65.32|363
1606274700000|2020-11-25 03:25:00|66.31|65.95|66.08|65.72|66.49|66.13|65.89|65.53|312
1606275000000|2020-11-25 03:30:00|66.09|65.73|65.9|65.54|66.2|65.84|65.39|65.03|358
1606275300000|2020-11-25 03:35:00|65.88|65.52|65.48|65.12|65.88|65.52|65.06|64.7|367
1606275600000|2020-11-25 03:40:00|65.46|65.1|64.48|64.12|65.6|65.24|64.31|63.95|457
1606275900000|2020-11-25 03:45:00|64.5|64.14|64.38|64.02|64.96|64.6|63.81|63.45|500
1606276200000|2020-11-25 03:50:00|64.37|64.01|63.92|63.56|64.37|64.01|63.26|62.9|553
1606276500000|2020-11-25 03:55:00|63.91|63.55|63.48|63.12|64.1|63.74|63.28|62.92|316
1606277400000|2020-11-25 04:10:00|65.1|64.74|64.9|64.54|65.12|64.76|64.76|64.4|168
1606277700000|2020-11-25 04:15:00|64.91|64.55|65.32|64.96|65.87|65.51|64.86|64.5|554
1606278000000|2020-11-25 04:20:00|65.33|64.97|64.84|64.48|65.73|65.37|64.7|64.34|560
1606278300000|2020-11-25 04:25:00|64.83|64.47|64.64|64.28|64.86|64.5|64.3|63.94|513
1606278600000|2020-11-25 04:30:00|64.65|64.29|65.3|64.94|65.3|64.94|64.29|63.93|599
1606278900000|2020-11-25 04:35:00|65.31|64.95|64.81|64.45|65.46|65.1|64.71|64.35|527
1606279200000|2020-11-25 04:40:00|64.8|64.44|64.43|64.07|65.13|64.77|64.38|64.02|580
1606279500000|2020-11-25 04:45:00|64.42|64.06|64.66|64.3|65.18|64.82|64.39|64.03|565
1606279800000|2020-11-25 04:50:00|64.67|64.31|63.88|63.52|64.69|64.33|63.74|63.38|590
1606280100000|2020-11-25 04:55:00|63.87|63.51|62.89|62.53|64.11|63.75|62.33|61.97|751
1606280400000|2020-11-25 05:00:00|62.87|62.51|63.59|63.23|63.81|63.45|62.32|61.96|700
1606280700000|2020-11-25 05:05:00|63.6|63.24|64.15|63.79|64.36|64|63.55|63.19|517
1606281000000|2020-11-25 05:10:00|64.14|63.78|64.22|63.86|64.4|64.04|63.5|63.14|509
1606281300000|2020-11-25 05:15:00|64.21|63.85|64.21|63.85|64.34|63.98|63.66|63.3|509
1606281600000|2020-11-25 05:20:00|64.23|63.87|63.45|63.09|64.24|63.88|63.45|63.09|488
1606281900000|2020-11-25 05:25:00|63.46|63.1|64.01|63.65|64.13|63.77|63.08|62.72|586
1606282200000|2020-11-25 05:30:00|64|63.64|63.98|63.62|64.27|63.91|63.92|63.56|466
1606282500000|2020-11-25 05:35:00|63.97|63.61|65.04|64.68|65.11|64.75|63.92|63.56|507
1606282800000|2020-11-25 05:40:00|65.03|64.67|65.36|65|65.47|65.11|64.84|64.48|470
1606283100000|2020-11-25 05:45:00|65.37|65.01|65.15|64.79|65.67|65.31|65|64.64|467
1606283400000|2020-11-25 05:50:00|65.16|64.8|65.25|64.89|65.29|64.93|64.7|64.34|509
1606283700000|2020-11-25 05:55:00|65.24|64.88|64.93|64.57|65.32|64.96|64.66|64.3|467
1606284000000|2020-11-25 06:00:00|64.92|64.56|65.29|64.93|65.37|65.01|64.69|64.33|419
1606284300000|2020-11-25 06:05:00|65.28|64.92|65.86|65.5|66.04|65.68|64.91|64.55|238
1606284600000|2020-11-25 06:10:00|65.85|65.49|66.03|65.67|66.27|65.91|65.6|65.24|244
1606284900000|2020-11-25 06:15:00|65.96|65.6|66.32|65.96|66.45|66.09|65.84|65.48|265
1606285200000|2020-11-25 06:20:00|66.35|65.99|66.41|66.05|66.56|66.2|65.66|65.3|336
1606285500000|2020-11-25 06:25:00|66.4|66.04|66.19|65.83|66.41|66.05|65.91|65.55|343
1606285800000|2020-11-25 06:30:00|66.2|65.84|66.21|65.85|66.7|66.34|66.13|65.77|315
1606286100000|2020-11-25 06:35:00|66.22|65.86|66.33|65.97|66.54|66.18|65.97|65.61|299
1606286400000|2020-11-25 06:40:00|66.32|65.96|65.69|65.33|66.32|65.96|65.44|65.08|379
1606286700000|2020-11-25 06:45:00|65.68|65.32|65.6|65.24|66.01|65.65|65.57|65.21|262
1606287000000|2020-11-25 06:50:00|65.59|65.23|65.51|65.15|65.59|65.23|65.21|64.85|245
1606287300000|2020-11-25 06:55:00|65.53|65.17|65.32|64.96|65.55|65.19|64.97|64.61|274
1606287600000|2020-11-25 07:00:00|65.34|64.98|64.9|64.54|65.4|65.04|64.88|64.52|345
1606287900000|2020-11-25 07:05:00|64.91|64.55|65.53|65.17|65.53|65.17|64.72|64.36|301
1606288200000|2020-11-25 07:10:00|65.54|65.18|65.96|65.6|65.96|65.6|65.52|65.16|324
1606288500000|2020-11-25 07:15:00|65.97|65.61|66.22|65.86|66.24|65.88|65.79|65.43|366
1606288800000|2020-11-25 07:20:00|66.25|65.89|66.34|65.98|66.44|66.08|66.02|65.66|258
1606289100000|2020-11-25 07:25:00|66.36|66|66.18|65.82|66.38|66.02|66.01|65.65|293
1606289400000|2020-11-25 07:30:00|66.17|65.81|67.17|66.81|67.17|66.81|66.06|65.7|345
1606289700000|2020-11-25 07:35:00|67.16|66.8|68.36|68|68.7|68.34|67.13|66.77|433
1606290000000|2020-11-25 07:40:00|68.37|68.01|68.03|67.67|68.39|68.03|68.03|67.67|346
1606290300000|2020-11-25 07:45:00|68.02|67.66|68.78|68.42|69.18|68.82|67.74|67.38|468
1606290600000|2020-11-25 07:50:00|68.82|68.46|68.74|68.38|69.04|68.68|68.1|67.74|479
1606290900000|2020-11-25 07:55:00|68.73|68.37|68.21|67.85|68.76|68.4|68.15|67.79|419
1606291200000|2020-11-25 08:00:00|68.22|67.86|68.72|68.36|68.79|68.43|67.91|67.55|463
1606291500000|2020-11-25 08:05:00|68.67|68.31|68.24|67.88|68.84|68.48|68.1|67.74|493
1606291800000|2020-11-25 08:10:00|68.22|67.86|68.04|67.68|68.35|67.99|67.99|67.63|342
1606292100000|2020-11-25 08:15:00|68.02|67.66|67.48|67.12|68.12|67.76|67.35|66.99|446
1606292400000|2020-11-25 08:20:00|67.47|67.11|67.34|66.98|67.7|67.34|67.15|66.79|396
1606292700000|2020-11-25 08:25:00|67.37|67.01|67.57|67.21|67.74|67.38|67.15|66.79|334
1606293000000|2020-11-25 08:30:00|67.56|67.2|67.6|67.24|68.16|67.8|67.56|67.2|331
1606293300000|2020-11-25 08:35:00|67.61|67.25|67.71|67.35|68|67.64|67.43|67.07|323
1606293600000|2020-11-25 08:40:00|67.72|67.36|68.07|67.71|68.1|67.74|67.59|67.23|322
1606293900000|2020-11-25 08:45:00|68.08|67.72|67.91|67.55|68.08|67.72|67.65|67.29|324
1606294200000|2020-11-25 08:50:00|67.9|67.54|68.28|67.92|68.43|68.07|67.89|67.53|348
1606294500000|2020-11-25 08:55:00|68.27|67.91|67.7|67.34|68.4|68.04|67.67|67.31|412
1606294800000|2020-11-25 09:00:00|67.71|67.35|67.69|67.33|67.95|67.59|67.55|67.19|384
1606295100000|2020-11-25 09:05:00|67.68|67.32|67.1|66.74|67.69|67.33|66.89|66.53|390
1606295400000|2020-11-25 09:10:00|67.08|66.72|67.14|66.78|67.42|67.06|67.08|66.72|304
1606295700000|2020-11-25 09:15:00|67.15|66.79|67.2|66.84|67.48|67.12|67.11|66.75|265
1606296000000|2020-11-25 09:20:00|67.21|66.85|67.59|67.23|67.8|67.44|67.12|66.76|310
1606296300000|2020-11-25 09:25:00|67.58|67.22|67.17|66.81|67.6|67.24|67.17|66.81|279
1606296600000|2020-11-25 09:30:00|67.18|66.82|66.46|66.1|67.29|66.93|66.46|66.1|329
1606296900000|2020-11-25 09:35:00|66.45|66.09|66.31|65.95|66.74|66.38|66.18|65.82|378
1606297200000|2020-11-25 09:40:00|66.3|65.94|66.65|66.29|66.98|66.62|66.29|65.93|303
1606297500000|2020-11-25 09:45:00|66.63|66.27|66.71|66.35|66.91|66.55|66.58|66.22|344
1606297800000|2020-11-25 09:50:00|66.72|66.36|67.01|66.65|67.17|66.81|66.7|66.34|306
1606298100000|2020-11-25 09:55:00|67.02|66.66|67.45|67.09|67.45|67.09|66.94|66.58|225
1606298400000|2020-11-25 10:00:00|67.44|67.08|67.7|67.34|67.75|67.39|67.35|66.99|259
1606298700000|2020-11-25 10:05:00|67.69|67.33|68.04|67.68|68.05|67.69|67.49|67.13|296
1606299000000|2020-11-25 10:10:00|68.05|67.69|68.19|67.83|68.24|67.88|68.03|67.67|323
1606299300000|2020-11-25 10:15:00|68.17|67.81|68.43|68.07|68.43|68.07|67.98|67.62|325
1606299600000|2020-11-25 10:20:00|68.41|68.05|69.21|68.85|69.21|68.85|68.41|68.05|341
1606299900000|2020-11-25 10:25:00|69.2|68.84|69.28|68.92|69.6|69.24|69.17|68.81|359
1606300200000|2020-11-25 10:30:00|69.29|68.93|68.62|68.26|69.3|68.94|68.6|68.24|332
1606300500000|2020-11-25 10:35:00|68.63|68.27|69.15|68.79|69.15|68.79|68.63|68.27|317
1606300800000|2020-11-25 10:40:00|69.16|68.8|68.76|68.4|69.16|68.8|68.51|68.15|293
1606301100000|2020-11-25 10:45:00|68.75|68.39|68.47|68.11|68.78|68.42|68.06|67.7|346
1606301400000|2020-11-25 10:50:00|68.49|68.13|68.04|67.68|68.49|68.13|67.95|67.59|292
1606301700000|2020-11-25 10:55:00|68.06|67.7|68.3|67.94|68.43|68.07|68.03|67.67|264
1606302000000|2020-11-25 11:00:00|68.29|67.93|69.58|69.22|69.66|69.3|67.82|67.46|416
1606302300000|2020-11-25 11:05:00|69.57|69.21|69.74|69.38|70.05|69.69|69.22|68.86|422
1606302600000|2020-11-25 11:10:00|69.75|69.39|69.86|69.5|70.14|69.78|69.55|69.19|398
1606302900000|2020-11-25 11:15:00|69.82|69.46|70.21|69.85|70.22|69.86|69.52|69.16|339
1606303200000|2020-11-25 11:20:00|70.22|69.86|70.8|70.44|71.04|70.68|70.22|69.86|457
1606303500000|2020-11-25 11:25:00|70.79|70.43|70.41|70.05|70.79|70.43|70.33|69.97|383
1606303800000|2020-11-25 11:30:00|70.38|70.02|69.56|69.2|70.67|70.31|69.53|69.17|447
1606304100000|2020-11-25 11:35:00|69.55|69.19|69.96|69.6|70.16|69.8|69.53|69.17|334
1606304400000|2020-11-25 11:40:00|69.98|69.62|70.08|69.72|70.29|69.93|69.76|69.4|287
1606304700000|2020-11-25 11:45:00|70.06|69.7|69.01|68.65|70.07|69.71|68.9|68.54|413
1606305000000|2020-11-25 11:50:00|68.99|68.63|69.32|68.96|69.73|69.37|68.99|68.63|397
1606305300000|2020-11-25 11:55:00|69.33|68.97|69.8|69.44|69.81|69.45|69.33|68.97|272
1606305600000|2020-11-25 12:00:00|69.81|69.45|69.45|69.09|69.82|69.46|69.45|69.09|276
1606305900000|2020-11-25 12:05:00|69.44|69.08|68.97|68.61|69.5|69.14|68.95|68.59|356
1606306200000|2020-11-25 12:10:00|68.98|68.62|68.52|68.16|69.21|68.85|68.52|68.16|317
1606306500000|2020-11-25 12:15:00|68.53|68.17|69.02|68.66|69.06|68.7|68.38|68.02|386
1606306800000|2020-11-25 12:20:00|69.01|68.65|69.06|68.7|69.19|68.83|68.83|68.47|247
1606307100000|2020-11-25 12:25:00|69.07|68.71|69.43|69.07|69.51|69.15|68.79|68.43|325
1606307400000|2020-11-25 12:30:00|69.41|69.05|69.62|69.26|69.72|69.36|69.2|68.84|262
1606307700000|2020-11-25 12:35:00|69.63|69.27|69.21|68.85|69.65|69.29|69.07|68.71|306
1606308000000|2020-11-25 12:40:00|69.2|68.84|69.07|68.71|69.23|68.87|68.82|68.46|276
1606308300000|2020-11-25 12:45:00|69.08|68.72|69.3|68.94|69.43|69.07|69.08|68.72|284
1606308600000|2020-11-25 12:50:00|69.27|68.91|69.59|69.23|69.84|69.48|69.19|68.83|345
1606308900000|2020-11-25 12:55:00|69.57|69.21|69.5|69.14|69.65|69.29|69.42|69.06|248
1606309200000|2020-11-25 13:00:00|69.49|69.13|68.83|68.47|69.53|69.17|68.82|68.46|290
1606309500000|2020-11-25 13:05:00|68.84|68.48|68.76|68.4|69.07|68.71|68.62|68.26|318
1606309800000|2020-11-25 13:10:00|68.72|68.36|68.3|67.94|68.74|68.38|67.92|67.56|480
1606310100000|2020-11-25 13:15:00|68.32|67.96|68.4|68.04|68.64|68.28|68.32|67.96|302
1606310400000|2020-11-25 13:20:00|68.41|68.05|68.41|68.05|68.68|68.32|68.3|67.94|313
1606310700000|2020-11-25 13:25:00|68.38|68.02|68.98|68.6|68.99|68.61|68.34|67.98|225
1606311000000|2020-11-25 13:30:00|68.97|68.59|68.84|68.46|68.99|68.61|68.53|68.15|301
1606311300000|2020-11-25 13:35:00|68.83|68.45|69.31|68.93|69.34|68.96|68.76|68.38|223
1606311600000|2020-11-25 13:40:00|69.3|68.92|68.61|68.23|69.45|69.07|68.51|68.13|425
1606311900000|2020-11-25 13:45:00|68.59|68.21|68.43|68.05|68.74|68.36|68.1|67.72|424
1606312200000|2020-11-25 13:50:00|68.42|68.04|67.59|67.21|68.61|68.23|66.87|66.49|601
1606312500000|2020-11-25 13:55:00|67.7|67.32|66.95|66.57|68.07|67.69|66.45|66.07|717
1606312800000|2020-11-25 14:00:00|66.96|66.58|67.71|67.33|67.85|67.47|66.61|66.23|543
1606313100000|2020-11-25 14:05:00|67.73|67.35|67.69|67.31|67.92|67.54|67.38|67|351
1606313400000|2020-11-25 14:10:00|67.7|67.32|67.58|67.2|67.72|67.34|67.34|66.96|396
1606313700000|2020-11-25 14:15:00|67.59|67.21|67.21|66.83|67.83|67.45|67.12|66.74|443
1606314000000|2020-11-25 14:20:00|67.26|66.88|67.52|67.14|67.76|67.38|67.25|66.87|349
1606314300000|2020-11-25 14:25:00|67.5|67.12|67.62|67.24|67.68|67.3|67.31|66.93|340
1606314600000|2020-11-25 14:30:00|67.63|67.25|68.12|67.74|68.46|68.08|67.63|67.25|389
1606314900000|2020-11-25 14:35:00|68.13|67.75|68.58|68.2|68.6|68.22|68.12|67.74|288
1606315200000|2020-11-25 14:40:00|68.59|68.21|68.25|67.87|68.61|68.23|68.25|67.87|225
1606315500000|2020-11-25 14:45:00|68.24|67.86|68.65|68.27|68.67|68.29|67.98|67.6|345
1606315800000|2020-11-25 14:50:00|68.64|68.26|68.69|68.31|68.92|68.54|68.63|68.25|277
1606316100000|2020-11-25 14:55:00|68.71|68.33|69.27|68.89|69.27|68.89|68.7|68.32|231
1606316400000|2020-11-25 15:00:00|69.28|68.9|68.73|68.35|69.28|68.9|68.73|68.35|242
1606316700000|2020-11-25 15:05:00|68.74|68.36|68.69|68.31|68.88|68.5|68.56|68.18|252
1606317000000|2020-11-25 15:10:00|68.68|68.3|68.73|68.35|68.98|68.6|68.66|68.28|206
1606317300000|2020-11-25 15:15:00|68.74|68.36|68.29|67.91|68.9|68.52|68.28|67.9|171
1606317600000|2020-11-25 15:20:00|68.28|67.9|68.38|68|68.55|68.17|68.26|67.88|251
1606317900000|2020-11-25 15:25:00|68.37|67.99|69.08|68.7|69.09|68.71|68.37|67.99|245
1606318200000|2020-11-25 15:30:00|69.1|68.72|69.88|69.5|70.09|69.71|69.09|68.71|418
1606318500000|2020-11-25 15:35:00|69.89|69.51|71.68|71.3|71.89|71.51|69.88|69.5|484
1606318800000|2020-11-25 15:40:00|71.67|71.29|71.21|70.83|71.67|71.29|71.08|70.7|422
1606319100000|2020-11-25 15:45:00|71.22|70.84|72.09|71.71|72.37|71.99|71.2|70.82|525
1606319400000|2020-11-25 15:50:00|72.08|71.7|71.07|70.69|72.26|71.88|70.93|70.55|568
1606319700000|2020-11-25 15:55:00|71.06|70.68|70.78|70.4|71.1|70.72|70.28|69.9|605
1606320000000|2020-11-25 16:00:00|70.77|70.39|71.52|71.14|71.55|71.17|70.11|69.73|700
1606320300000|2020-11-25 16:05:00|71.54|71.16|70.74|70.36|71.92|71.54|70.61|70.23|516
1606320600000|2020-11-25 16:10:00|70.75|70.37|68.88|68.5|70.97|70.59|68.77|68.39|500
1606320900000|2020-11-25 16:15:00|68.89|68.51|69.42|69.04|69.56|69.18|68.08|67.7|672
1606321200000|2020-11-25 16:20:00|69.43|69.05|68.81|68.43|69.48|69.1|68.51|68.13|472
1606321500000|2020-11-25 16:25:00|68.82|68.44|68.3|67.92|68.82|68.44|67.44|67.06|666
1606321800000|2020-11-25 16:30:00|68.33|67.95|67.92|67.54|68.38|68|67.27|66.89|619
1606322100000|2020-11-25 16:35:00|67.87|67.49|68.62|68.24|68.78|68.4|67.44|67.06|485
1606322400000|2020-11-25 16:40:00|68.61|68.23|68.46|68.08|68.83|68.45|68.29|67.91|369
1606322700000|2020-11-25 16:45:00|68.47|68.09|68.27|67.89|68.74|68.36|68.22|67.84|390
1606323000000|2020-11-25 16:50:00|68.26|67.88|68.65|68.27|68.69|68.31|67.83|67.45|425
1606323300000|2020-11-25 16:55:00|68.64|68.26|68.13|67.75|68.65|68.27|67.82|67.44|419
1606323600000|2020-11-25 17:00:00|68.08|67.7|68.36|67.98|68.36|67.98|67.51|67.13|466
1606323900000|2020-11-25 17:05:00|68.34|67.96|68.14|67.76|68.36|67.98|67.93|67.55|330
1606324200000|2020-11-25 17:10:00|68.16|67.78|68.54|68.16|69.05|68.67|68.15|67.77|349
1606324500000|2020-11-25 17:15:00|68.55|68.17|69.22|68.84|69.37|68.99|68.55|68.17|374
1606324800000|2020-11-25 17:20:00|69.19|68.81|68.25|67.87|69.19|68.81|68.24|67.86|442
1606325100000|2020-11-25 17:25:00|68.26|67.88|67.89|67.51|68.39|68.01|67.77|67.39|390
1606325400000|2020-11-25 17:30:00|67.88|67.5|67.3|66.92|68.19|67.81|67.3|66.92|421
1606325700000|2020-11-25 17:35:00|67.32|66.94|67.6|67.22|67.94|67.56|66.96|66.58|454
1606326000000|2020-11-25 17:40:00|67.58|67.2|68.01|67.63|68.13|67.75|67.57|67.19|324
1606326300000|2020-11-25 17:45:00|68|67.62|68.53|68.15|68.56|68.18|67.97|67.59|290
1606326600000|2020-11-25 17:50:00|68.52|68.14|68.68|68.3|68.86|68.48|68.32|67.94|278
1606326900000|2020-11-25 17:55:00|68.65|68.27|68.64|68.26|68.69|68.31|68.36|67.98|242
1606327200000|2020-11-25 18:00:00|68.65|68.27|68.98|68.6|68.98|68.6|68.47|68.09|279
1606327500000|2020-11-25 18:05:00|68.99|68.61|69.2|68.82|69.31|68.93|68.99|68.61|302
1606327800000|2020-11-25 18:10:00|69.21|68.83|68.99|68.61|69.48|69.1|68.99|68.61|337
1606328100000|2020-11-25 18:15:00|69|68.62|69.05|68.67|69.14|68.76|68.78|68.4|302
1606328400000|2020-11-25 18:20:00|69.07|68.69|68.91|68.53|69.07|68.69|68.57|68.19|287
1606328700000|2020-11-25 18:25:00|68.9|68.52|69.33|68.95|69.42|69.04|68.82|68.44|305
1606329000000|2020-11-25 18:30:00|69.32|68.94|69.01|68.63|69.38|69|68.98|68.6|316
1606329300000|2020-11-25 18:35:00|68.95|68.57|68.05|67.67|68.96|68.58|67.96|67.58|390
1606329600000|2020-11-25 18:40:00|68.07|67.69|68.28|67.9|68.33|67.95|67.96|67.58|409
1606329900000|2020-11-25 18:45:00|68.27|67.89|68.27|67.89|68.34|67.96|67.79|67.41|379
1606330200000|2020-11-25 18:50:00|68.26|67.88|68.03|67.65|68.29|67.91|68.03|67.65|252
1606330500000|2020-11-25 18:55:00|68.04|67.66|68.1|67.72|68.31|67.93|68.03|67.65|234
1606330800000|2020-11-25 19:00:00|68.09|67.71|68.46|68.08|68.66|68.28|68|67.62|271
1606331100000|2020-11-25 19:05:00|68.47|68.09|68.18|67.8|68.55|68.17|67.95|67.57|267
1606331400000|2020-11-25 19:10:00|68.19|67.81|68.13|67.75|68.24|67.86|68.1|67.72|211
1606331700000|2020-11-25 19:15:00|68.12|67.74|68.37|67.99|68.58|68.2|68.09|67.71|298
1606332000000|2020-11-25 19:20:00|68.38|68|67.87|67.49|68.4|68.02|67.67|67.29|335
1606332300000|2020-11-25 19:25:00|67.88|67.5|67.79|67.41|67.99|67.61|67.55|67.17|316
1606332600000|2020-11-25 19:30:00|67.8|67.42|67.87|67.49|67.97|67.59|67.57|67.19|266
1606332900000|2020-11-25 19:35:00|67.88|67.5|67.29|66.91|67.88|67.5|67.21|66.83|379
1606333200000|2020-11-25 19:40:00|67.27|66.89|65.79|65.41|67.43|67.05|65.5|65.12|389
1606333500000|2020-11-25 19:45:00|65.8|65.42|66.11|65.73|66.16|65.78|65.25|64.87|740
1606333800000|2020-11-25 19:50:00|66.13|65.75|66.45|66.07|66.6|66.22|65.99|65.61|472
1606334100000|2020-11-25 19:55:00|66.46|66.08|66.1|65.72|66.5|66.12|66.1|65.72|350
1606334400000|2020-11-25 20:00:00|66.11|65.73|66.5|66.12|66.67|66.29|65.41|65.03|609
1606334700000|2020-11-25 20:05:00|66.51|66.13|65.87|65.49|66.82|66.44|65.86|65.48|440
1606335000000|2020-11-25 20:10:00|65.86|65.48|64.43|64.05|65.95|65.57|64.06|63.68|631
1606335300000|2020-11-25 20:15:00|64.46|64.08|64.37|63.99|64.46|64.08|63.28|62.9|799
1606335600000|2020-11-25 20:20:00|64.38|64|64.13|63.75|64.77|64.39|63.84|63.46|681
1606335900000|2020-11-25 20:25:00|64.14|63.76|63.95|63.57|64.48|64.1|63.91|63.53|532
1606336200000|2020-11-25 20:30:00|63.91|63.53|62.33|61.95|64.22|63.84|62.06|61.68|691
1606336500000|2020-11-25 20:35:00|61.98|61.6|60.27|59.89|62.1|61.72|59.88|59.5|940
1606336800000|2020-11-25 20:40:00|60.26|59.88|58.95|58.57|60.33|59.95|58.5|58.12|911
1606337100000|2020-11-25 20:45:00|58.96|58.58|61.71|61.33|61.8|61.42|58.92|58.54|835
1606337400000|2020-11-25 20:50:00|61.74|61.36|62.41|62.03|62.7|62.32|61.34|60.96|717
1606337700000|2020-11-25 20:55:00|62.42|62.04|63.07|62.69|63.1|62.72|62.36|61.98|585
1606338000000|2020-11-25 21:00:00|63.06|62.68|63.31|62.93|63.34|62.96|61.62|61.24|762
1606338300000|2020-11-25 21:05:00|63.3|62.92|64.79|64.41|64.79|64.41|63.3|62.92|654
1606338600000|2020-11-25 21:10:00|64.8|64.42|64.89|64.51|64.9|64.52|64.12|63.74|637
1606338900000|2020-11-25 21:15:00|64.84|64.46|64.18|63.8|64.9|64.52|64.07|63.69|637
1606339200000|2020-11-25 21:20:00|64.19|63.81|64.81|64.43|64.93|64.55|63.92|63.54|561
1606339500000|2020-11-25 21:25:00|64.79|64.41|64.58|64.2|64.86|64.48|64.21|63.83|686
1606339800000|2020-11-25 21:30:00|64.63|64.25|65.79|65.41|65.93|65.55|64.45|64.07|636
1606340100000|2020-11-25 21:35:00|65.74|65.36|65.15|64.77|65.76|65.38|64.9|64.52|599
1606340400000|2020-11-25 21:40:00|65.16|64.78|64.92|64.54|65.29|64.91|64.7|64.32|516
1606340700000|2020-11-25 21:45:00|64.91|64.53|64.25|63.87|65.3|64.92|64.23|63.85|605
1606341000000|2020-11-25 21:50:00|64.24|63.86|63.66|63.28|64.47|64.09|63.59|63.21|526
1606341300000|2020-11-25 21:55:00|63.69|63.31|63.96|63.58|63.97|63.59|63.23|62.85|563
1606341600000|2020-11-25 22:00:00|63.95|63.57|64.25|63.87|64.28|63.9|63.53|63.15|384
1606341900000|2020-11-25 22:05:00|64.26|63.88|63.43|63.05|64.35|63.97|63.23|62.85|396
1606342200000|2020-11-25 22:10:00|63.44|63.06|64.11|63.73|64.61|64.23|63.42|63.04|371
1606342500000|2020-11-25 22:15:00|64.12|63.74|63.85|63.47|64.33|63.95|63.81|63.43|259
1606342800000|2020-11-25 22:20:00|63.84|63.46|61.91|61.53|63.84|63.46|61.8|61.42|469
1606343100000|2020-11-25 22:25:00|61.9|61.52|62.76|62.38|63.11|62.73|61.89|61.51|474
1606343400000|2020-11-25 22:30:00|62.78|62.4|62.44|62.06|62.79|62.41|61.78|61.4|485
1606343700000|2020-11-25 22:35:00|62.45|62.07|62.38|62|62.88|62.5|61.96|61.58|615
1606344000000|2020-11-25 22:40:00|62.39|62.01|61.84|61.46|62.45|62.07|61.71|61.33|635
1606344300000|2020-11-25 22:45:00|61.83|61.45|62.39|62.01|62.61|62.23|61.12|60.74|738
1606344600000|2020-11-25 22:50:00|62.4|62.02|62.9|62.52|63.63|63.25|62.39|62.01|669
1606344900000|2020-11-25 22:55:00|62.91|62.53|63.56|63.18|63.78|63.4|62.87|62.49|573
1606345200000|2020-11-25 23:00:00|63.55|63.17|62.24|61.86|63.69|63.31|62.18|61.8|698
1606345500000|2020-11-25 23:05:00|62.23|61.85|62.12|61.74|62.46|62.08|61.97|61.59|522
1606345800000|2020-11-25 23:10:00|62.11|61.73|61.57|61.19|62.25|61.87|61.29|60.91|551
1606346100000|2020-11-25 23:15:00|61.54|61.16|60.86|60.48|61.54|61.16|60.25|59.87|774
1606346400000|2020-11-25 23:20:00|60.84|60.46|62.07|61.69|62.11|61.73|60.76|60.38|716
1606346700000|2020-11-25 23:25:00|62.06|61.68|63.33|62.95|63.57|63.19|62.04|61.66|591
1606347000000|2020-11-25 23:30:00|63.32|62.94|64.23|63.85|64.53|64.15|63.13|62.75|497
1606347300000|2020-11-25 23:35:00|64.22|63.84|64.42|64.04|64.68|64.3|63.82|63.44|395
1606347600000|2020-11-25 23:40:00|64.43|64.05|64.01|63.63|64.76|64.38|63.98|63.6|497
1606347900000|2020-11-25 23:45:00|64|63.62|64.41|64.03|64.49|64.11|63.45|63.07|550
1606348200000|2020-11-25 23:50:00|64.37|63.99|64.16|63.78|64.67|64.29|64.02|63.64|540
1606348500000|2020-11-25 23:55:00|64.17|63.79|63.29|62.91|64.18|63.8|63.27|62.89|497
1606348800000|2020-11-26 00:00:00|63.3|62.92|62.44|62.06|63.3|62.92|62.02|61.64|750
1606349100000|2020-11-26 00:05:00|62.46|62.08|63.8|63.42|63.98|63.6|62.34|61.96|716
1606349400000|2020-11-26 00:10:00|63.81|63.43|64|63.62|64.35|63.97|63.59|63.21|633
1606349700000|2020-11-26 00:15:00|63.99|63.61|64.04|63.66|64.6|64.22|63.92|63.54|545
1606350000000|2020-11-26 00:20:00|64.03|63.65|63.52|63.14|64.04|63.66|63.44|63.06|391
1606350300000|2020-11-26 00:25:00|63.53|63.15|64.1|63.72|64.18|63.8|63.32|62.94|487
1606350600000|2020-11-26 00:30:00|64.07|63.69|64.3|63.92|64.35|63.97|63.86|63.48|521
1606350900000|2020-11-26 00:35:00|64.31|63.93|64.99|64.61|65.08|64.7|63.84|63.46|564
1606351200000|2020-11-26 00:40:00|65.01|64.63|64.71|64.33|65.15|64.77|64.51|64.13|621
1606351500000|2020-11-26 00:45:00|64.72|64.34|64.62|64.24|65.36|64.98|64.61|64.23|564
1606351800000|2020-11-26 00:50:00|64.61|64.23|64.51|64.13|64.77|64.39|64.2|63.82|540
1606352100000|2020-11-26 00:55:00|64.52|64.14|65.07|64.69|65.12|64.74|64.41|64.03|458
1606352400000|2020-11-26 01:00:00|65.06|64.68|64.89|64.51|65.07|64.69|64.42|64.04|572
1606352700000|2020-11-26 01:05:00|64.88|64.5|64.86|64.48|65.2|64.82|64.8|64.42|426
1606353000000|2020-11-26 01:10:00|64.85|64.47|64.52|64.14|65.15|64.77|64.49|64.11|437
1606353300000|2020-11-26 01:15:00|64.51|64.13|64.54|64.16|64.62|64.24|64.19|63.81|448
1606353600000|2020-11-26 01:20:00|64.53|64.15|63.8|63.42|64.54|64.16|63.77|63.39|530
1606353900000|2020-11-26 01:25:00|63.82|63.44|63.74|63.36|64.16|63.78|63.49|63.11|610
1606354200000|2020-11-26 01:30:00|63.73|63.35|63.87|63.49|63.99|63.61|63.18|62.8|665
1606354500000|2020-11-26 01:35:00|63.86|63.48|64.25|63.87|64.25|63.87|63.81|63.43|451
1606354800000|2020-11-26 01:40:00|64.26|63.88|64.45|64.07|64.54|64.16|64.06|63.68|412
1606355100000|2020-11-26 01:45:00|64.44|64.06|63.53|63.15|64.47|64.09|63.5|63.12|452
1606355400000|2020-11-26 01:50:00|63.54|63.16|63.33|62.95|63.79|63.41|63.33|62.95|473
1606355700000|2020-11-26 01:55:00|63.34|62.96|63.54|63.16|63.79|63.41|63.33|62.95|454
1606356000000|2020-11-26 02:00:00|63.55|63.17|63|62.62|63.61|63.23|62.96|62.58|542
1606356300000|2020-11-26 02:05:00|62.99|62.61|62.61|62.23|63.04|62.66|62.38|62|608
1606356600000|2020-11-26 02:10:00|62.67|62.29|62.99|62.61|63.04|62.66|62.33|61.95|610
1606356900000|2020-11-26 02:15:00|63|62.62|62.92|62.54|63.06|62.68|62.36|61.98|582
1606357200000|2020-11-26 02:20:00|62.93|62.55|62.72|62.34|63.09|62.71|62.6|62.22|551
1606357500000|2020-11-26 02:25:00|62.73|62.35|61.93|61.55|62.73|62.35|61.51|61.13|656
1606357800000|2020-11-26 02:30:00|61.92|61.54|62.7|62.32|62.76|62.38|61.36|60.98|701
1606358100000|2020-11-26 02:35:00|62.69|62.31|63.01|62.63|63.27|62.89|62.54|62.16|560
1606358400000|2020-11-26 02:40:00|63.02|62.64|62.6|62.22|63.09|62.71|62.42|62.04|533
1606358700000|2020-11-26 02:45:00|62.59|62.21|62.03|61.65|62.59|62.21|61.66|61.28|682
1606359000000|2020-11-26 02:50:00|62.05|61.67|62.34|61.96|62.57|62.19|61.75|61.37|681
1606359300000|2020-11-26 02:55:00|62.35|61.97|62.13|61.75|62.37|61.99|61.71|61.33|644
1606359600000|2020-11-26 03:00:00|62.12|61.74|61.24|60.86|62.13|61.75|61.05|60.67|705
1606359900000|2020-11-26 03:05:00|61.23|60.85|60.38|60|61.26|60.88|59.79|59.41|795
1606360200000|2020-11-26 03:10:00|60.37|59.99|61.19|60.81|61.19|60.81|60.12|59.74|760
1606360500000|2020-11-26 03:15:00|61.18|60.8|59.86|59.48|61.21|60.83|59.65|59.27|738
1606360800000|2020-11-26 03:20:00|59.85|59.47|60.03|59.65|60.12|59.74|59.63|59.25|693
1606361100000|2020-11-26 03:25:00|60.04|59.66|57.29|56.91|60.12|59.74|57.24|56.86|763
1606361400000|2020-11-26 03:30:00|57.26|56.88|55|54.62|57.29|56.91|53.83|53.45|939
1606361700000|2020-11-26 03:35:00|54.96|54.58|53.17|52.17|56.33|55.56|53.15|52.15|880
1606362000000|2020-11-26 03:40:00|53.15|52.15|55.38|54.38|55.4|54.4|53.13|52.13|861
1606362300000|2020-11-26 03:45:00|55.4|54.4|56.02|55.62|56.86|56.04|55.28|54.28|773
1606362600000|2020-11-26 03:50:00|56.01|55.61|57.19|56.79|57.32|56.92|55.82|55.42|724
1606362900000|2020-11-26 03:55:00|57.21|56.81|56.66|56.26|57.23|56.83|56.31|55.91|748
1606363200000|2020-11-26 04:00:00|56.65|56.25|56.67|56.27|56.68|56.28|54.97|54.57|761
1606363500000|2020-11-26 04:05:00|56.66|56.26|57.71|57.31|57.91|57.51|56.5|56.1|686
1606363800000|2020-11-26 04:10:00|57.7|57.3|56.89|56.49|57.7|57.3|56.82|56.42|743
1606364100000|2020-11-26 04:15:00|56.87|56.47|57.09|56.69|57.43|57.03|56.28|55.88|686
1606364400000|2020-11-26 04:20:00|57.11|56.71|56.27|55.87|57.12|56.72|56.21|55.81|679
1606364700000|2020-11-26 04:25:00|56.26|55.86|56.17|55.77|56.28|55.88|55.49|55.09|756
1606365000000|2020-11-26 04:30:00|56.16|55.76|56.02|55.62|56.62|56.22|55.9|55.5|650
1606365300000|2020-11-26 04:35:00|56.03|55.63|54.71|54.31|56.08|55.68|54.71|54.31|723
1606365600000|2020-11-26 04:40:00|54.7|54.3|54.15|53.75|54.85|54.45|53.84|53.44|779
1606365900000|2020-11-26 04:45:00|54.13|53.73|55.02|54.62|55.06|54.66|53.86|53.46|772
1606366200000|2020-11-26 04:50:00|55.03|54.63|55.41|55.01|55.67|55.27|54.88|54.48|699
1606366500000|2020-11-26 04:55:00|55.4|55|55.56|55.16|55.88|55.48|55.2|54.8|704
1606366800000|2020-11-26 05:00:00|55.57|55.17|55.78|55.38|56|55.6|54.86|54.46|780
1606367100000|2020-11-26 05:05:00|55.8|55.4|56.18|55.78|56.47|56.07|55.67|55.27|616
1606367400000|2020-11-26 05:10:00|56.2|55.8|56.49|56.09|56.68|56.28|56.19|55.79|614
1606367700000|2020-11-26 05:15:00|56.5|56.1|56.14|55.74|56.5|56.1|55.95|55.55|615
1606368000000|2020-11-26 05:20:00|56.11|55.71|55.45|55.05|56.17|55.77|55.25|54.85|676
1606368300000|2020-11-26 05:25:00|55.44|55.04|54.98|54.58|55.61|55.21|54.91|54.51|635
1606368600000|2020-11-26 05:30:00|54.97|54.57|55.19|54.79|55.55|55.15|54.91|54.51|632
1606368900000|2020-11-26 05:35:00|55.18|54.78|55.42|55.02|55.54|55.14|54.58|54.18|590
1606369200000|2020-11-26 05:40:00|55.41|55.01|55.69|55.29|55.8|55.4|55.33|54.93|521
1606369500000|2020-11-26 05:45:00|55.7|55.3|56.39|55.99|56.43|56.03|55.58|55.18|434
1606369800000|2020-11-26 05:50:00|56.4|56|55.8|55.4|56.42|56.02|55.73|55.33|573
1606370100000|2020-11-26 05:55:00|55.81|55.41|56.44|56.04|56.45|56.05|55.71|55.31|518
1606370400000|2020-11-26 06:00:00|56.45|56.05|56.07|55.67|56.45|56.05|55.77|55.37|520
1606370700000|2020-11-26 06:05:00|56.08|55.68|56.05|55.65|56.24|55.84|55.89|55.49|391
1606371000000|2020-11-26 06:10:00|56.06|55.66|56.74|56.34|56.81|56.41|55.79|55.39|501
1606371300000|2020-11-26 06:15:00|56.85|56.45|57.17|56.77|57.19|56.79|56.74|56.34|469
1606371600000|2020-11-26 06:20:00|57.18|56.78|57.26|56.86|57.26|56.86|56.9|56.5|420
1606371900000|2020-11-26 06:25:00|57.25|56.85|57.32|56.92|57.69|57.29|57.12|56.72|471
1606372200000|2020-11-26 06:30:00|57.33|56.93|56.88|56.48|57.37|56.97|56.82|56.42|492
1606372500000|2020-11-26 06:35:00|56.87|56.47|56.72|56.32|56.94|56.54|56.53|56.13|457
1606372800000|2020-11-26 06:40:00|56.71|56.31|56.96|56.56|57.09|56.69|56.7|56.3|406
1606373100000|2020-11-26 06:45:00|56.97|56.57|56.65|56.25|57.36|56.96|56.65|56.25|478
1606373400000|2020-11-26 06:50:00|56.72|56.32|56.28|55.88|56.72|56.32|56.23|55.83|451
1606373700000|2020-11-26 06:55:00|56.27|55.87|56.55|56.15|56.65|56.25|56.05|55.65|430
1606374000000|2020-11-26 07:00:00|56.56|56.16|55.54|55.14|56.56|56.16|55.54|55.14|482
1606374300000|2020-11-26 07:05:00|55.53|55.13|55.64|55.24|55.9|55.5|55.47|55.07|489
1606374600000|2020-11-26 07:10:00|55.66|55.26|55.22|54.82|55.73|55.33|55.16|54.76|517
1606374900000|2020-11-26 07:15:00|55.23|54.83|55.56|55.16|55.57|55.17|55.01|54.61|490
1606375200000|2020-11-26 07:20:00|55.57|55.17|55.55|55.15|55.61|55.21|55.23|54.83|452
1606375500000|2020-11-26 07:25:00|55.54|55.14|54.22|53.82|55.67|55.27|54.18|53.78|523
1606375800000|2020-11-26 07:30:00|54.23|53.83|53.49|53.09|54.57|54.17|53.04|52.64|658
1606376100000|2020-11-26 07:35:00|53.51|53.11|52.35|51.95|53.51|53.11|52.35|51.95|785
1606376400000|2020-11-26 07:40:00|52.38|51.98|51.65|51.25|52.38|51.98|50.32|49.92|896
1606376700000|2020-11-26 07:45:00|51.66|51.26|52.21|51.81|52.68|52.28|51.6|51.2|701
1606377000000|2020-11-26 07:50:00|52.2|51.8|51.18|50.78|52.34|51.94|51.03|50.63|774
1606377300000|2020-11-26 07:55:00|51.17|50.77|51.09|50.69|51.36|50.96|50.02|49.62|832
1606377600000|2020-11-26 08:00:00|51.06|50.66|50.67|50.27|51.5|51.1|50.3|49.9|766
1606377900000|2020-11-26 08:05:00|50.63|50.23|51.17|50.77|51.26|50.86|50.12|49.72|747
1606378200000|2020-11-26 08:10:00|51.18|50.78|51.69|51.29|51.75|51.35|50.25|49.85|875
1606378500000|2020-11-26 08:15:00|51.68|51.28|52.58|52.18|52.59|52.19|51.36|50.96|728
1606378800000|2020-11-26 08:20:00|52.59|52.19|51.71|51.31|52.69|52.29|51.52|51.12|677
1606379100000|2020-11-26 08:25:00|51.69|51.29|50.4|50|51.69|51.29|49.67|49.27|842
1606379400000|2020-11-26 08:30:00|50.39|49.99|49.92|49.52|50.39|49.99|48.17|47.77|892
1606379700000|2020-11-26 08:35:00|49.95|49.55|49.49|49.09|50.77|50.37|49.16|48.76|878
1606380000000|2020-11-26 08:40:00|49.43|49.03|50.08|49.68|50.61|50.21|49.3|48.9|821
1606380300000|2020-11-26 08:45:00|50.05|49.65|48.92|48.52|50.09|49.69|48.92|48.52|904
1606380600000|2020-11-26 08:50:00|48.77|48.37|48.59|48.19|48.9|48.5|47.37|46.97|864
1606380900000|2020-11-26 08:55:00|48.61|48.21|50.16|49.76|50.16|49.76|48.5|48.1|845
1606381200000|2020-11-26 09:00:00|50.15|49.75|51.47|51.07|51.71|51.31|49.95|49.55|768
1606381500000|2020-11-26 09:05:00|51.45|51.05|51.56|51.16|51.56|51.16|51.09|50.69|727
1606381800000|2020-11-26 09:10:00|51.57|51.17|51.58|51.18|51.94|51.54|51.31|50.91|710
1606382100000|2020-11-26 09:15:00|51.59|51.19|51.66|51.26|51.81|51.41|51.16|50.76|642
1606382400000|2020-11-26 09:20:00|51.68|51.28|51.68|51.28|52.41|52.01|51.55|51.15|681
1606382700000|2020-11-26 09:25:00|51.69|51.29|50.39|49.99|51.72|51.32|50.13|49.73|720
1606383000000|2020-11-26 09:30:00|50.38|49.98|50.8|50.4|51.04|50.64|50.14|49.74|715
1606383300000|2020-11-26 09:35:00|50.79|50.39|51.47|51.07|51.49|51.09|50.48|50.08|704
1606383600000|2020-11-26 09:40:00|51.48|51.08|51.24|50.84|51.5|51.1|50.87|50.47|596
1606383900000|2020-11-26 09:45:00|51.25|50.85|51.82|51.42|51.84|51.44|51.25|50.85|536
1606384200000|2020-11-26 09:50:00|51.81|51.41|51.58|51.18|52.08|51.68|51.57|51.17|465
1606384500000|2020-11-26 09:55:00|51.57|51.17|51.89|51.49|52.05|51.65|51.4|51|462
1606384800000|2020-11-26 10:00:00|51.91|51.51|52.06|51.66|52.58|52.18|51.9|51.5|515
1606385100000|2020-11-26 10:05:00|52.05|51.65|51.68|51.28|52.25|51.85|51.68|51.28|528
1606385400000|2020-11-26 10:10:00|51.67|51.27|52.66|52.26|52.75|52.35|51.55|51.15|493
1606385700000|2020-11-26 10:15:00|52.65|52.25|53.35|52.95|53.35|52.95|52.61|52.21|553
1606386000000|2020-11-26 10:20:00|53.34|52.94|52.76|52.36|53.51|53.11|52.7|52.3|574
1606386300000|2020-11-26 10:25:00|52.77|52.37|52.29|51.89|52.84|52.44|52.29|51.89|530
1606386600000|2020-11-26 10:30:00|52.28|51.88|52.7|52.3|52.8|52.4|51.99|51.59|510
1606386900000|2020-11-26 10:35:00|52.71|52.31|52.87|52.47|52.88|52.48|52.29|51.89|453
1606387200000|2020-11-26 10:40:00|52.89|52.49|52.72|52.32|53.17|52.77|52.59|52.19|436
1606387500000|2020-11-26 10:45:00|52.73|52.33|52.9|52.5|52.98|52.58|52.41|52.01|507
1606387800000|2020-11-26 10:50:00|52.91|52.51|53.22|52.82|53.34|52.94|52.89|52.49|469
1606388100000|2020-11-26 10:55:00|53.21|52.81|53.73|53.33|53.74|53.34|53.2|52.8|483
1606388400000|2020-11-26 11:00:00|53.74|53.34|54.54|54.14|54.54|54.14|53.57|53.17|512
1606388700000|2020-11-26 11:05:00|54.55|54.15|55.5|55.1|55.5|55.1|54.23|53.83|530
1606389000000|2020-11-26 11:10:00|55.51|55.11|55.59|55.19|56.46|56.06|55.37|54.97|689
1606389300000|2020-11-26 11:15:00|55.57|55.17|55.68|55.28|56.15|55.75|54.88|54.48|692
1606389600000|2020-11-26 11:20:00|55.69|55.29|55.31|54.91|55.92|55.52|55.18|54.78|567
1606389900000|2020-11-26 11:25:00|55.22|54.82|54.73|54.33|55.38|54.98|54.48|54.08|540
1606390200000|2020-11-26 11:30:00|54.72|54.32|54.45|54.05|54.81|54.41|54.25|53.85|554
1606390500000|2020-11-26 11:35:00|54.43|54.03|54.28|53.88|55.01|54.61|54.27|53.87|527
1606390800000|2020-11-26 11:40:00|54.27|53.87|53.15|52.75|54.3|53.9|53.06|52.66|576
1606391100000|2020-11-26 11:45:00|53.16|52.76|53.22|52.82|53.69|53.29|53.12|52.72|518
1606391400000|2020-11-26 11:50:00|53.21|52.81|53.03|52.63|53.21|52.81|52.47|52.07|602
1606391700000|2020-11-26 11:55:00|53.04|52.64|53.19|52.79|53.55|53.15|52.89|52.49|608
1606392000000|2020-11-26 12:00:00|53.18|52.78|52.33|51.93|53.32|52.92|51.99|51.59|662
1606392300000|2020-11-26 12:05:00|52.35|51.95|53.46|53.06|53.53|53.13|52.18|51.78|560
1606392600000|2020-11-26 12:10:00|53.43|53.03|53.89|53.49|54.17|53.77|53.42|53.02|558
1606392900000|2020-11-26 12:15:00|53.88|53.48|54.46|54.06|54.5|54.1|53.76|53.36|475
1606393200000|2020-11-26 12:20:00|54.44|54.04|54.43|54.03|54.82|54.42|54.28|53.88|502
1606393500000|2020-11-26 12:25:00|54.44|54.04|54.4|54|54.44|54.04|53.93|53.53|470
1606393800000|2020-11-26 12:30:00|54.41|54.01|54.05|53.65|54.56|54.16|53.87|53.47|440
1606394100000|2020-11-26 12:35:00|54.06|53.66|53.45|53.05|54.07|53.67|53.36|52.96|493
1606394400000|2020-11-26 12:40:00|53.46|53.06|54.1|53.7|54.2|53.8|53.43|53.03|462
1606394700000|2020-11-26 12:45:00|54.09|53.69|54.72|54.32|54.87|54.47|54.08|53.68|448
1606395000000|2020-11-26 12:50:00|54.71|54.31|54.29|53.89|54.81|54.41|54.29|53.89|477
1606395300000|2020-11-26 12:55:00|54.28|53.88|54.58|54.18|54.7|54.3|54.04|53.64|462
1606395600000|2020-11-26 13:00:00|54.59|54.19|54.19|53.79|54.76|54.36|54.13|53.73|486
1606395900000|2020-11-26 13:05:00|54.2|53.8|54.39|53.99|54.53|54.13|53.92|53.52|491
1606396200000|2020-11-26 13:10:00|54.4|54|53.98|53.58|54.45|54.05|53.77|53.37|442
1606396500000|2020-11-26 13:15:00|53.99|53.59|53.76|53.36|54.11|53.71|53.45|53.05|466
1606396800000|2020-11-26 13:20:00|53.75|53.35|53.89|53.49|53.91|53.51|53.47|53.07|472
1606397100000|2020-11-26 13:25:00|53.9|53.5|53.69|53.29|54.09|53.69|53.69|53.29|353
1606397400000|2020-11-26 13:30:00|53.68|53.28|54.26|53.86|54.34|53.94|53.67|53.27|391
1606397700000|2020-11-26 13:35:00|54.27|53.87|54.19|53.79|54.78|54.38|54.19|53.79|488
1606398000000|2020-11-26 13:40:00|54.18|53.78|53.7|53.3|54.47|54.07|53.66|53.26|473
1606398300000|2020-11-26 13:45:00|53.71|53.31|54.03|53.63|54.15|53.75|53.67|53.27|497
1606398600000|2020-11-26 13:50:00|54.04|53.64|53.6|53.2|54.15|53.75|53.43|53.03|465
1606398900000|2020-11-26 13:55:00|53.63|53.23|52.06|51.66|53.77|53.37|51.99|51.59|642
1606399200000|2020-11-26 14:00:00|52.05|51.65|51.1|50.7|52.7|52.3|50.71|50.31|750
1606399500000|2020-11-26 14:05:00|51.09|50.69|51.84|51.44|51.85|51.45|50.65|50.25|705
1606399800000|2020-11-26 14:10:00|51.83|51.43|52.01|51.61|52.1|51.7|51.46|51.06|495
1606400100000|2020-11-26 14:15:00|51.99|51.59|51.26|50.86|52.09|51.69|51.12|50.72|671
1606400400000|2020-11-26 14:20:00|51.27|50.87|51.12|50.72|51.54|51.14|50.73|50.33|670
1606400700000|2020-11-26 14:25:00|51.11|50.71|51.01|50.61|51.29|50.89|50.61|50.21|688
1606401000000|2020-11-26 14:30:00|51|50.6|51.74|51.34|51.89|51.49|51|50.6|515
1606401300000|2020-11-26 14:35:00|51.73|51.33|51.49|51.09|51.76|51.36|51.36|50.96|395
1606401600000|2020-11-26 14:40:00|51.47|51.07|51.07|50.67|51.52|51.12|50.96|50.56|585
1606401900000|2020-11-26 14:45:00|51.09|50.69|51.23|50.83|51.5|51.1|51.07|50.67|540
1606402200000|2020-11-26 14:50:00|51.22|50.82|50.59|50.19|51.27|50.87|50.4|50|618
1606402500000|2020-11-26 14:55:00|50.6|50.2|50.39|49.99|50.9|50.5|50.37|49.97|617
1606402800000|2020-11-26 15:00:00|50.38|49.98|50.73|50.33|50.84|50.44|49.98|49.58|669
1606403100000|2020-11-26 15:05:00|50.72|50.32|51.54|51.14|51.6|51.2|50.69|50.29|521
1606403400000|2020-11-26 15:10:00|51.55|51.15|52.76|52.36|52.89|52.49|51.55|51.15|515
1606403700000|2020-11-26 15:15:00|52.73|52.33|52.64|52.24|53.22|52.82|52.43|52.03|596
1606404000000|2020-11-26 15:20:00|52.52|52.12|52.61|52.21|52.93|52.53|52.4|52|540
1606404300000|2020-11-26 15:25:00|52.53|52.13|52.91|52.51|53.4|53|52.49|52.09|451
1606404600000|2020-11-26 15:30:00|52.88|52.48|53.18|52.78|53.38|52.98|52.77|52.37|550
1606404900000|2020-11-26 15:35:00|53.17|52.77|53.08|52.68|53.17|52.77|52.66|52.26|513
1606405200000|2020-11-26 15:40:00|53.12|52.72|52.48|52.08|53.15|52.75|52.35|51.95|422
1606405500000|2020-11-26 15:45:00|52.49|52.09|52.24|51.84|52.5|52.1|51.99|51.59|488
1606405800000|2020-11-26 15:50:00|52.23|51.83|51.86|51.46|52.41|52.01|51.81|51.41|445
1606406100000|2020-11-26 15:55:00|51.85|51.45|51.41|51.01|51.9|51.5|51.14|50.74|675
1606406400000|2020-11-26 16:00:00|51.38|50.98|50.95|50.55|51.55|51.15|50.51|50.11|687
1606406700000|2020-11-26 16:05:00|50.96|50.56|52.11|51.71|52.33|51.93|50.94|50.54|670
1606407000000|2020-11-26 16:10:00|52.1|51.7|51.07|50.67|52.43|52.03|50.97|50.57|534
1606407300000|2020-11-26 16:15:00|51.06|50.66|50.94|50.54|51.42|51.02|50.53|50.13|621
1606407600000|2020-11-26 16:20:00|50.95|50.55|50.55|50.15|50.95|50.55|50.11|49.71|769
1606407900000|2020-11-26 16:25:00|50.56|50.16|50.66|50.26|51.03|50.63|50.06|49.66|727
1606408200000|2020-11-26 16:30:00|50.65|50.25|50.69|50.29|51.03|50.63|50.12|49.72|665
1606408500000|2020-11-26 16:35:00|50.73|50.33|50.15|49.75|51.03|50.63|50|49.6|659
1606408800000|2020-11-26 16:40:00|50.14|49.74|49.31|48.91|50.17|49.77|48.58|48.18|763
1606409100000|2020-11-26 16:45:00|49.33|48.93|48.07|47.67|49.69|49.29|48.05|47.65|724
1606409400000|2020-11-26 16:50:00|48.12|47.72|47.85|47.45|48.47|48.07|47.36|46.96|824
1606409700000|2020-11-26 16:55:00|47.86|47.46|48.18|47.78|48.77|48.37|47.76|47.36|786
1606410000000|2020-11-26 17:00:00|48.19|47.79|46.86|46.46|48.2|47.8|46.42|46.02|887
1606410300000|2020-11-26 17:05:00|46.88|46.48|47.59|47.19|47.63|47.23|46.24|45.84|851
1606410600000|2020-11-26 17:10:00|47.6|47.2|47.37|46.97|47.8|47.4|46.95|46.55|760
1606410900000|2020-11-26 17:15:00|47.39|46.99|47.1|46.7|47.86|47.46|47.04|46.64|654
1606411200000|2020-11-26 17:20:00|47.09|46.69|46.93|46.53|47.44|47.04|46.44|46.04|802
1606411500000|2020-11-26 17:25:00|46.96|46.56|46.74|46.34|46.97|46.57|45.96|45.56|833
1606411800000|2020-11-26 17:30:00|46.73|46.33|47.68|47.28|47.69|47.29|46.69|46.29|640
1606412100000|2020-11-26 17:35:00|47.67|47.27|47.97|47.57|48.36|47.96|47.66|47.26|676
1606412400000|2020-11-26 17:40:00|47.98|47.58|47.93|47.53|48.16|47.76|47.75|47.35|641
1606412700000|2020-11-26 17:45:00|47.91|47.51|48.24|47.84|48.55|48.15|47.9|47.5|648
1606413000000|2020-11-26 17:50:00|48.23|47.83|48.38|47.98|48.49|48.09|48.04|47.64|489
1606413300000|2020-11-26 17:55:00|48.37|47.97|49.1|48.7|49.17|48.77|48.37|47.97|552
1606413600000|2020-11-26 18:00:00|49.07|48.67|48.64|48.24|49.1|48.7|48.5|48.1|529
1606413900000|2020-11-26 18:05:00|48.63|48.23|48.85|48.45|48.89|48.49|48.15|47.75|545
1606414200000|2020-11-26 18:10:00|48.88|48.48|48.84|48.44|48.99|48.59|48.62|48.22|390
1606414500000|2020-11-26 18:15:00|48.83|48.43|48.49|48.09|48.97|48.57|48.46|48.06|356
1606414800000|2020-11-26 18:20:00|48.48|48.08|48.18|47.78|48.49|48.09|48.13|47.73|318
1606415100000|2020-11-26 18:25:00|48.17|47.77|47.78|47.38|48.36|47.96|47.78|47.38|368
1606415400000|2020-11-26 18:30:00|47.77|47.37|48.29|47.89|48.36|47.96|47.75|47.35|460
1606415700000|2020-11-26 18:35:00|48.3|47.9|48.21|47.81|48.36|47.96|47.98|47.58|318
1606416000000|2020-11-26 18:40:00|48.23|47.83|48.1|47.7|48.51|48.11|48|47.6|410
1606416300000|2020-11-26 18:45:00|48.09|47.69|48.19|47.79|48.28|47.88|47.98|47.58|370
1606416600000|2020-11-26 18:50:00|48.2|47.8|47.9|47.5|48.28|47.88|47.86|47.46|344
1606416900000|2020-11-26 18:55:00|47.91|47.51|47.39|46.99|47.94|47.54|47.26|46.86|565
1606417200000|2020-11-26 19:00:00|47.38|46.98|47.06|46.66|47.71|47.31|47|46.6|449
1606417500000|2020-11-26 19:05:00|47.05|46.65|46.64|46.24|47.06|46.66|46.34|45.94|481
1606417800000|2020-11-26 19:10:00|46.63|46.23|46.59|46.19|46.74|46.34|46.34|45.94|487
1606418100000|2020-11-26 19:15:00|46.62|46.22|46.75|46.35|47.12|46.72|46.54|46.14|592
1606418400000|2020-11-26 19:20:00|46.76|46.36|46.82|46.42|47.26|46.86|46.57|46.17|510
1606418700000|2020-11-26 19:25:00|46.81|46.41|47.01|46.61|47.3|46.9|46.8|46.4|523
1606419000000|2020-11-26 19:30:00|47.02|46.62|47.58|47.18|47.75|47.35|46.73|46.33|495
1606419300000|2020-11-26 19:35:00|47.59|47.19|48.18|47.78|48.24|47.84|47.5|47.1|476
1606419600000|2020-11-26 19:40:00|48.19|47.79|48.47|48.07|48.62|48.22|48.13|47.73|461
1606419900000|2020-11-26 19:45:00|48.48|48.08|48.03|47.63|48.49|48.09|47.97|47.57|385
1606420200000|2020-11-26 19:50:00|48.02|47.62|48.67|48.27|48.67|48.27|47.94|47.54|447
1606420500000|2020-11-26 19:55:00|48.66|48.26|48.35|47.95|48.81|48.41|48.3|47.9|458
1606420800000|2020-11-26 20:00:00|48.33|47.93|49.09|48.69|49.09|48.69|48.32|47.92|334
1606421100000|2020-11-26 20:05:00|49.1|48.7|49.63|49.23|49.76|49.36|49.09|48.69|529
1606421400000|2020-11-26 20:10:00|49.64|49.24|51.65|51.25|51.83|51.43|49.61|49.21|563
1606421700000|2020-11-26 20:15:00|51.64|51.24|52.97|52.57|53.02|52.62|51.64|51.24|637
1606422000000|2020-11-26 20:20:00|52.96|52.56|51.59|51.19|52.97|52.57|51.45|51.05|600
1606422300000|2020-11-26 20:25:00|51.58|51.18|51.54|51.14|52.12|51.72|51.42|51.02|666
1606422600000|2020-11-26 20:30:00|51.53|51.13|53.46|53.06|53.57|53.17|51.5|51.1|568
1606422900000|2020-11-26 20:35:00|53.45|53.05|54.19|53.79|54.22|53.82|52.86|52.46|673
1606423200000|2020-11-26 20:40:00|54.22|53.82|54.05|53.65|54.46|54.06|53.58|53.18|648
1606423500000|2020-11-26 20:45:00|54.03|53.63|53.35|52.95|54.3|53.9|53.34|52.94|643
1606423800000|2020-11-26 20:50:00|53.39|52.99|54.11|53.71|54.34|53.94|53.34|52.94|575
1606424100000|2020-11-26 20:55:00|54.09|53.69|54.54|54.14|54.87|54.47|53.96|53.56|573
1606424400000|2020-11-26 21:00:00|54.55|54.15|54.39|53.99|55.04|54.64|54.29|53.89|546
1606424700000|2020-11-26 21:05:00|54.42|54.02|53.38|52.98|54.56|54.16|53.35|52.95|615
1606425000000|2020-11-26 21:10:00|53.36|52.96|53.57|53.17|53.88|53.48|53.18|52.78|523
1606425300000|2020-11-26 21:15:00|53.58|53.18|53.51|53.11|54.15|53.75|53.51|53.11|461
1606425600000|2020-11-26 21:20:00|53.52|53.12|52.86|52.46|53.55|53.15|52.6|52.2|534
1606425900000|2020-11-26 21:25:00|52.87|52.47|52.13|51.73|52.87|52.47|51.87|51.47|526
1606426200000|2020-11-26 21:30:00|52.16|51.76|52.62|52.22|52.82|52.42|52.16|51.76|499
1606426500000|2020-11-26 21:35:00|52.63|52.23|52.87|52.47|53.43|53.03|52.5|52.1|494
1606426800000|2020-11-26 21:40:00|52.88|52.48|52.84|52.44|53.12|52.72|52.59|52.19|393
1606427100000|2020-11-26 21:45:00|52.79|52.39|52.99|52.59|52.99|52.59|52.38|51.98|472
1606427400000|2020-11-26 21:50:00|53|52.6|52.83|52.43|53.28|52.88|52.81|52.41|414
1606427700000|2020-11-26 21:55:00|52.82|52.42|52.2|51.8|53.15|52.75|52.15|51.75|479
1606428000000|2020-11-26 22:00:00|52.21|51.81|52.56|52.16|52.59|52.19|52.19|51.79|361
1606428300000|2020-11-26 22:05:00|52.55|52.15|52.17|51.77|52.65|52.25|52.01|51.61|350
1606428600000|2020-11-26 22:10:00|52.16|51.76|52.23|51.83|52.42|52.02|52.02|51.62|246
1606428900000|2020-11-26 22:15:00|52.21|51.81|53.01|52.61|53.04|52.64|52.21|51.81|282
1606429200000|2020-11-26 22:20:00|53.02|52.62|53.41|53.01|53.46|53.06|53|52.6|232
1606429500000|2020-11-26 22:25:00|53.4|53|53.98|53.58|54.23|53.83|53.39|52.99|312
1606429800000|2020-11-26 22:30:00|53.97|53.57|54.29|53.89|54.45|54.05|53.96|53.56|307
1606430100000|2020-11-26 22:35:00|54.28|53.88|53.91|53.51|54.28|53.88|53.62|53.22|308
1606430400000|2020-11-26 22:40:00|53.89|53.49|53.82|53.42|54.17|53.77|53.76|53.36|294
1606430700000|2020-11-26 22:45:00|53.83|53.43|53.28|52.88|54.14|53.74|53.11|52.71|493
1606431000000|2020-11-26 22:50:00|53.27|52.87|53.33|52.93|53.52|53.12|53.22|52.82|384
1606431300000|2020-11-26 22:55:00|53.32|52.92|53.76|53.36|53.86|53.46|53.31|52.91|412
1606431600000|2020-11-26 23:00:00|53.77|53.37|52.89|52.49|53.77|53.37|52.88|52.48|493
1606431900000|2020-11-26 23:05:00|52.88|52.48|52.72|52.32|53.06|52.66|52.58|52.18|499
1606432200000|2020-11-26 23:10:00|52.73|52.33|52.77|52.37|52.89|52.49|52.55|52.15|433
1606432500000|2020-11-26 23:15:00|52.76|52.36|52.16|51.76|53.1|52.7|51.92|51.52|621
1606432800000|2020-11-26 23:20:00|52.15|51.75|52.44|52.04|52.65|52.25|52.15|51.75|459
1606433100000|2020-11-26 23:25:00|52.47|52.07|52.98|52.58|53.02|52.62|52.46|52.06|428
1606433400000|2020-11-26 23:30:00|52.99|52.59|53.61|53.21|53.63|53.23|52.99|52.59|437
1606433700000|2020-11-26 23:35:00|53.6|53.2|53.41|53.01|53.7|53.3|53.25|52.85|445
1606434000000|2020-11-26 23:40:00|53.39|52.99|53.53|53.13|53.53|53.13|53.26|52.86|338
1606434300000|2020-11-26 23:45:00|53.54|53.14|53.09|52.69|53.57|53.17|53.06|52.66|398
1606434600000|2020-11-26 23:50:00|53.08|52.68|53.04|52.64|53.2|52.8|52.93|52.53|348
1606434900000|2020-11-26 23:55:00|53.03|52.63|53.89|53.49|53.89|53.49|52.97|52.57|465
1606435200000|2020-11-27 00:00:00|53.88|53.48|53.05|52.65|53.9|53.5|52.92|52.52|524
1606435500000|2020-11-27 00:05:00|53.06|52.66|52.83|52.43|53.11|52.71|52.37|51.97|559
1606435800000|2020-11-27 00:10:00|52.82|52.42|52.75|52.35|52.86|52.46|52.51|52.11|410
1606436100000|2020-11-27 00:15:00|52.76|52.36|52.63|52.23|53.12|52.72|52.55|52.15|427
1606436400000|2020-11-27 00:20:00|52.64|52.24|52.62|52.22|52.81|52.41|52.41|52.01|336
1606436700000|2020-11-27 00:25:00|52.63|52.23|53.51|53.11|53.52|53.12|52.63|52.23|438
1606437000000|2020-11-27 00:30:00|53.5|53.1|54.21|53.81|54.23|53.83|53.5|53.1|474
1606437300000|2020-11-27 00:35:00|54.23|53.83|54.45|54.05|54.63|54.23|53.98|53.58|527
1606437600000|2020-11-27 00:40:00|54.44|54.04|55.41|55.01|55.49|55.09|54.44|54.04|572
1606437900000|2020-11-27 00:45:00|55.42|55.02|55.49|55.09|55.5|55.1|55.02|54.62|497
1606438200000|2020-11-27 00:50:00|55.5|55.1|56.08|55.68|56.21|55.81|55.44|55.04|568
1606438500000|2020-11-27 00:55:00|56.09|55.69|56.18|55.78|56.45|56.05|55.9|55.5|447
1606438800000|2020-11-27 01:00:00|56.19|55.79|56.73|56.33|57.12|56.72|56.19|55.79|586
1606439100000|2020-11-27 01:05:00|56.79|56.39|55.94|55.54|56.81|56.41|55.9|55.5|552
1606439400000|2020-11-27 01:10:00|55.93|55.53|56.47|56.07|56.67|56.27|55.87|55.47|562
1606439700000|2020-11-27 01:15:00|56.48|56.08|57.54|57.14|57.59|57.19|56.31|55.91|647
1606440000000|2020-11-27 01:20:00|57.53|57.13|57.3|56.9|57.59|57.19|56.92|56.52|518
1606440300000|2020-11-27 01:25:00|57.29|56.89|57.65|57.25|57.92|57.52|57.06|56.66|500
1606440600000|2020-11-27 01:30:00|57.64|57.24|58.38|57.98|58.55|58.15|57.56|57.16|534
1606440900000|2020-11-27 01:35:00|58.39|57.99|58.12|57.72|58.71|58.31|58.04|57.64|569
1606441200000|2020-11-27 01:40:00|58.09|57.69|58.7|58.3|58.87|58.47|58.09|57.69|485
1606441500000|2020-11-27 01:45:00|58.69|58.29|57.64|57.24|58.71|58.31|57.63|57.23|530
1606441800000|2020-11-27 01:50:00|57.65|57.25|57.26|56.86|58.08|57.68|57.25|56.85|539
1606442100000|2020-11-27 01:55:00|57.3|56.9|56.94|56.54|57.35|56.95|56.6|56.2|534
1606442400000|2020-11-27 02:00:00|56.95|56.55|56.71|56.31|57.34|56.94|56.53|56.13|487
1606442700000|2020-11-27 02:05:00|56.7|56.3|56|55.6|56.73|56.33|55.9|55.5|509
1606443000000|2020-11-27 02:10:00|56.03|55.63|55.5|55.1|56.1|55.7|55.47|55.07|518
1606443300000|2020-11-27 02:15:00|55.51|55.11|55.23|54.83|55.53|55.13|54.98|54.58|546
1606443600000|2020-11-27 02:20:00|55.22|54.82|55.81|55.41|55.88|55.48|55.15|54.75|431
1606443900000|2020-11-27 02:25:00|55.82|55.42|56.12|55.72|56.16|55.76|55.73|55.33|426
1606444200000|2020-11-27 02:30:00|56.11|55.71|56.01|55.61|56.36|55.96|56.01|55.61|354
1606444500000|2020-11-27 02:35:00|56|55.6|54.19|53.79|56|55.6|53.92|53.52|692
1606444800000|2020-11-27 02:40:00|54.18|53.78|53.8|53.4|54.48|54.08|53.64|53.24|605
1606445100000|2020-11-27 02:45:00|53.81|53.41|54.36|53.96|54.5|54.1|53.49|53.09|649
1606445400000|2020-11-27 02:50:00|54.37|53.97|54.34|53.94|54.64|54.24|54.1|53.7|421
1606445700000|2020-11-27 02:55:00|54.35|53.95|53.26|52.86|54.49|54.09|53.04|52.64|569
1606446000000|2020-11-27 03:00:00|53.27|52.87|54.07|53.67|54.17|53.77|53.26|52.86|477
1606446300000|2020-11-27 03:05:00|54.08|53.68|54.28|53.88|54.41|54.01|53.72|53.32|492
1606446600000|2020-11-27 03:10:00|54.26|53.86|54.63|54.23|54.71|54.31|54.21|53.81|367
1606446900000|2020-11-27 03:15:00|54.64|54.24|54.42|54.02|54.87|54.47|54.39|53.99|481
1606447200000|2020-11-27 03:20:00|54.43|54.03|55.2|54.8|55.35|54.95|54.09|53.69|494
1606447500000|2020-11-27 03:25:00|55.19|54.79|55.56|55.16|55.7|55.3|55.13|54.73|391
1606447800000|2020-11-27 03:30:00|55.57|55.17|55.64|55.24|56.02|55.62|55.51|55.11|404
1606448100000|2020-11-27 03:35:00|55.65|55.25|54.86|54.46|55.68|55.28|54.72|54.32|470
1606448400000|2020-11-27 03:40:00|54.84|54.44|55.18|54.78|55.22|54.82|54.48|54.08|428
1606448700000|2020-11-27 03:45:00|55.12|54.72|54.88|54.48|55.62|55.22|54.88|54.48|430
1606449000000|2020-11-27 03:50:00|54.89|54.49|54.58|54.18|55.04|54.64|54.41|54.01|485
1606449300000|2020-11-27 03:55:00|54.57|54.17|54.54|54.14|54.78|54.38|54.19|53.79|547
1606449600000|2020-11-27 04:00:00|54.55|54.15|55.01|54.61|55.05|54.65|54.4|54|533
1606449900000|2020-11-27 04:05:00|55|54.6|55.32|54.92|55.51|55.11|54.94|54.54|422
1606450200000|2020-11-27 04:10:00|55.33|54.93|54.92|54.52|55.34|54.94|54.89|54.49|304
1606450500000|2020-11-27 04:15:00|54.93|54.53|55.06|54.66|55.23|54.83|54.59|54.19|394
1606450800000|2020-11-27 04:20:00|55.05|54.65|55.49|55.09|55.74|55.34|55.05|54.65|388
1606451100000|2020-11-27 04:25:00|55.48|55.08|55.45|55.05|55.89|55.49|55.39|54.99|396
1606451400000|2020-11-27 04:30:00|55.46|55.06|54.9|54.5|55.61|55.21|54.89|54.49|398
1606451700000|2020-11-27 04:35:00|54.89|54.49|54.87|54.47|55.06|54.66|54.7|54.3|361
1606452000000|2020-11-27 04:40:00|54.86|54.46|55.03|54.63|55.07|54.67|54.65|54.25|378
1606452300000|2020-11-27 04:45:00|55.04|54.64|55.14|54.74|55.34|54.94|55.03|54.63|340
1606452600000|2020-11-27 04:50:00|55.13|54.73|54.46|54.06|55.13|54.73|54.39|53.99|449
1606452900000|2020-11-27 04:55:00|54.47|54.07|54.5|54.1|54.75|54.35|54.35|53.95|331
1606453200000|2020-11-27 05:00:00|54.51|54.11|55.25|54.85|55.29|54.89|54.51|54.11|359
1606453500000|2020-11-27 05:05:00|55.26|54.86|55.49|55.09|55.63|55.23|55.23|54.83|343
1606453800000|2020-11-27 05:10:00|55.48|55.08|55.6|55.2|55.62|55.22|55.35|54.95|308
1606454100000|2020-11-27 05:15:00|55.61|55.21|55.43|55.03|55.61|55.21|55.05|54.65|421
1606454400000|2020-11-27 05:20:00|55.44|55.04|56.46|56.06|56.68|56.28|55.43|55.03|627
1606454700000|2020-11-27 05:25:00|56.48|56.08|56.37|55.97|56.62|56.22|56.25|55.85|372
1606455000000|2020-11-27 05:30:00|56.38|55.98|56.12|55.72|56.88|56.48|56.06|55.66|481
1606455300000|2020-11-27 05:35:00|56.11|55.71|56.22|55.82|56.6|56.2|56.06|55.66|436
1606455600000|2020-11-27 05:40:00|56.21|55.81|56.34|55.94|56.38|55.98|56.08|55.68|378
1606455900000|2020-11-27 05:45:00|56.35|55.95|56.85|56.45|57.01|56.61|56.34|55.94|425
1606456200000|2020-11-27 05:50:00|56.88|56.48|56.37|55.97|56.99|56.59|56.34|55.94|429
1606456500000|2020-11-27 05:55:00|56.36|55.96|56.24|55.84|56.39|55.99|56.04|55.64|379
1606456800000|2020-11-27 06:00:00|56.23|55.83|55.69|55.29|56.38|55.98|55.68|55.28|488
1606457100000|2020-11-27 06:05:00|55.68|55.28|55.7|55.3|55.82|55.42|55.49|55.09|471
1606457400000|2020-11-27 06:10:00|55.68|55.28|55.56|55.16|55.82|55.42|55.47|55.07|404
1606457700000|2020-11-27 06:15:00|55.57|55.17|55.25|54.85|55.81|55.41|55.25|54.85|395
1606458000000|2020-11-27 06:20:00|55.26|54.86|55.8|55.4|55.82|55.42|55.08|54.68|467
1606458300000|2020-11-27 06:25:00|55.81|55.41|55.86|55.46|55.9|55.5|55.6|55.2|320
1606458600000|2020-11-27 06:30:00|55.87|55.47|56.07|55.67|56.29|55.89|55.86|55.46|383
1606458900000|2020-11-27 06:35:00|56.06|55.66|56.59|56.19|56.68|56.28|55.96|55.56|431
1606459200000|2020-11-27 06:40:00|56.57|56.17|56.17|55.77|56.66|56.26|56.14|55.74|334
1606459500000|2020-11-27 06:45:00|56.16|55.76|56|55.6|56.51|56.11|56|55.6|270
1606459800000|2020-11-27 06:50:00|55.99|55.59|56.43|56.03|56.59|56.19|55.98|55.58|309
1606460100000|2020-11-27 06:55:00|56.42|56.02|56.41|56.01|56.64|56.24|56.1|55.7|288
1606460400000|2020-11-27 07:00:00|56.4|56|55.72|55.32|56.49|56.09|55.72|55.32|395
1606460700000|2020-11-27 07:05:00|55.71|55.31|55.8|55.4|55.86|55.46|55.55|55.15|394
1606461000000|2020-11-27 07:10:00|55.81|55.41|55.65|55.25|55.86|55.46|55.44|55.04|371
1606461300000|2020-11-27 07:15:00|55.66|55.26|55.45|55.05|55.82|55.42|55.41|55.01|316
1606461600000|2020-11-27 07:20:00|55.44|55.04|54.95|54.55|55.51|55.11|54.88|54.48|411
1606461900000|2020-11-27 07:25:00|54.96|54.56|54.99|54.59|55.21|54.81|54.86|54.46|402
1606462200000|2020-11-27 07:30:00|54.98|54.58|55.19|54.79|55.3|54.9|54.73|54.33|456
1606462500000|2020-11-27 07:35:00|55.18|54.78|55.21|54.81|55.28|54.88|55.02|54.62|359
1606462800000|2020-11-27 07:40:00|55.22|54.82|54.94|54.54|55.45|55.05|54.92|54.52|421
1606463100000|2020-11-27 07:45:00|54.95|54.55|55.13|54.73|55.34|54.94|54.78|54.38|408
1606463400000|2020-11-27 07:50:00|55.12|54.72|54.34|53.94|55.13|54.73|54.23|53.83|482
1606463700000|2020-11-27 07:55:00|54.35|53.95|54.43|54.03|54.77|54.37|54.03|53.63|558
1606464000000|2020-11-27 08:00:00|54.42|54.02|53.15|52.75|54.65|54.25|53.13|52.73|529
1606464300000|2020-11-27 08:05:00|53.17|52.77|52.58|52.18|53.41|53.01|52.42|52.02|706
1606464600000|2020-11-27 08:10:00|52.59|52.19|51.9|51.5|52.86|52.46|51.75|51.35|691
1606464900000|2020-11-27 08:15:00|51.89|51.49|52.36|51.96|52.6|52.2|51.86|51.46|629
1606465200000|2020-11-27 08:20:00|52.35|51.95|52.39|51.99|52.67|52.27|52.27|51.87|554
1606465500000|2020-11-27 08:25:00|52.4|52|50.69|50.29|52.42|52.02|50.58|50.18|718
1606465800000|2020-11-27 08:30:00|50.68|50.28|51.56|51.16|51.69|51.29|50.68|50.28|622
1606466100000|2020-11-27 08:35:00|51.57|51.17|51.54|51.14|51.78|51.38|51.14|50.74|553
1606466400000|2020-11-27 08:40:00|51.51|51.11|51.33|50.93|51.8|51.4|50.92|50.52|595
1606466700000|2020-11-27 08:45:00|51.3|50.9|52.35|51.95|52.46|52.06|51.24|50.84|551
1606467000000|2020-11-27 08:50:00|52.37|51.97|52.45|52.05|52.59|52.19|52.14|51.74|504
1606467300000|2020-11-27 08:55:00|52.44|52.04|52.23|51.83|52.45|52.05|52.02|51.62|465
1606467600000|2020-11-27 09:00:00|52.22|51.82|53.82|53.42|53.82|53.42|52.03|51.63|641
1606467900000|2020-11-27 09:05:00|53.8|53.4|53.82|53.42|54.25|53.85|53.74|53.34|537
1606468200000|2020-11-27 09:10:00|53.81|53.41|53.88|53.48|54.11|53.71|53.75|53.35|339
1606468500000|2020-11-27 09:15:00|53.87|53.47|53.09|52.69|53.87|53.47|53.01|52.61|446
1606468800000|2020-11-27 09:20:00|53.06|52.66|52.24|51.84|53.06|52.66|52.15|51.75|587
1606469100000|2020-11-27 09:25:00|52.25|51.85|52.3|51.9|52.78|52.38|51.82|51.42|671
1606469400000|2020-11-27 09:30:00|52.29|51.89|52.32|51.92|52.78|52.38|52.26|51.86|495
1606469700000|2020-11-27 09:35:00|52.33|51.93|52.4|52|52.85|52.45|52.15|51.75|517
1606470000000|2020-11-27 09:40:00|52.41|52.01|51.91|51.51|52.48|52.08|51.65|51.25|486
1606470300000|2020-11-27 09:45:00|51.9|51.5|52.07|51.67|52.65|52.25|51.9|51.5|477
1606470600000|2020-11-27 09:50:00|52.08|51.68|52.05|51.65|52.43|52.03|51.96|51.56|535
1606470900000|2020-11-27 09:55:00|52.04|51.64|52.33|51.93|52.7|52.3|52.04|51.64|556
1606471200000|2020-11-27 10:00:00|52.32|51.92|53.52|53.12|53.94|53.54|52.31|51.91|595
1606471500000|2020-11-27 10:05:00|53.51|53.11|53.27|52.87|53.91|53.51|53.12|52.72|501
1606471800000|2020-11-27 10:10:00|53.26|52.86|53.7|53.3|53.71|53.31|53.26|52.86|460
1606472100000|2020-11-27 10:15:00|53.71|53.31|54.25|53.85|54.29|53.89|53.5|53.1|483
1606472400000|2020-11-27 10:20:00|54.24|53.84|54.16|53.76|54.56|54.16|54.04|53.64|443
1606472700000|2020-11-27 10:25:00|54.17|53.77|53.8|53.4|54.18|53.78|53.57|53.17|411
1606473000000|2020-11-27 10:30:00|53.81|53.41|53.6|53.2|53.92|53.52|53.47|53.07|446
1606473300000|2020-11-27 10:35:00|53.59|53.19|53.28|52.88|53.86|53.46|53.22|52.82|423
1606473600000|2020-11-27 10:40:00|53.27|52.87|53.33|52.93|53.62|53.22|53.26|52.86|379
1606473900000|2020-11-27 10:45:00|53.32|52.92|52.85|52.45|53.4|53|52.78|52.38|347
1606474200000|2020-11-27 10:50:00|52.84|52.44|53.68|53.28|53.75|53.35|52.83|52.43|418
1606474500000|2020-11-27 10:55:00|53.69|53.29|54.15|53.75|54.24|53.84|53.59|53.19|419
1606474800000|2020-11-27 11:00:00|54.16|53.76|53.78|53.38|54.18|53.78|53.71|53.31|446
1606475100000|2020-11-27 11:05:00|53.79|53.39|53.32|52.92|53.81|53.41|53.29|52.89|429
1606475400000|2020-11-27 11:10:00|53.31|52.91|53.39|52.99|53.66|53.26|53.23|52.83|334
1606475700000|2020-11-27 11:15:00|53.4|53|53.3|52.9|53.43|53.03|53.03|52.63|451
1606476000000|2020-11-27 11:20:00|53.31|52.91|53.67|53.27|53.74|53.34|53.1|52.7|353
1606476300000|2020-11-27 11:25:00|53.68|53.28|53.44|53.04|53.72|53.32|53.43|53.03|381
1606476600000|2020-11-27 11:30:00|53.42|53.02|52.69|52.29|53.45|53.05|52.55|52.15|569
1606476900000|2020-11-27 11:35:00|52.7|52.3|52.54|52.14|52.74|52.34|52.42|52.02|408
1606477200000|2020-11-27 11:40:00|52.56|52.16|52.37|51.97|52.81|52.41|52.3|51.9|442
1606477500000|2020-11-27 11:45:00|52.38|51.98|52.74|52.34|52.94|52.54|52.38|51.98|382
1606477800000|2020-11-27 11:50:00|52.73|52.33|52.84|52.44|53.03|52.63|52.59|52.19|383
1606478100000|2020-11-27 11:55:00|52.85|52.45|52.64|52.24|53.03|52.63|52.44|52.04|429
1606478400000|2020-11-27 12:00:00|52.67|52.27|53.91|53.51|53.94|53.54|52.62|52.22|531
1606478700000|2020-11-27 12:05:00|53.9|53.5|53.87|53.47|54.05|53.65|53.59|53.19|482
1606479000000|2020-11-27 12:10:00|53.86|53.46|53.31|52.91|53.87|53.47|53.2|52.8|413
1606479300000|2020-11-27 12:15:00|53.3|52.9|53.19|52.79|53.62|53.22|53.03|52.63|377
1606479600000|2020-11-27 12:20:00|53.2|52.8|53.56|53.16|53.57|53.17|53.08|52.68|368
1606479900000|2020-11-27 12:25:00|53.55|53.15|53.59|53.19|53.6|53.2|53.33|52.93|357
1606480200000|2020-11-27 12:30:00|53.58|53.18|54.05|53.65|54.18|53.78|53.57|53.17|452
1606480500000|2020-11-27 12:35:00|54.04|53.64|53.86|53.46|54.04|53.64|53.7|53.3|372
1606480800000|2020-11-27 12:40:00|53.87|53.47|54.07|53.67|54.37|53.97|53.72|53.32|447
1606481100000|2020-11-27 12:45:00|54.06|53.66|54.58|54.18|54.58|54.18|54.01|53.61|419
1606481400000|2020-11-27 12:50:00|54.57|54.17|54.52|54.12|54.63|54.23|54.22|53.82|364
1606481700000|2020-11-27 12:55:00|54.51|54.11|54.48|54.08|54.52|54.12|54.06|53.66|401
1606482000000|2020-11-27 13:00:00|54.49|54.09|54.26|53.86|54.49|54.09|54.01|53.61|369
1606482300000|2020-11-27 13:05:00|54.28|53.88|54.81|54.41|54.83|54.43|54.2|53.8|382
1606482600000|2020-11-27 13:10:00|54.78|54.38|54.72|54.32|55.16|54.76|54.67|54.27|500
1606482900000|2020-11-27 13:15:00|54.71|54.31|54.71|54.31|54.9|54.5|54.43|54.03|459
1606483200000|2020-11-27 13:20:00|54.7|54.3|54.22|53.82|54.7|54.3|54.16|53.76|419
1606483500000|2020-11-27 13:25:00|54.21|53.81|54.15|53.75|54.29|53.89|54.1|53.7|284
1606483800000|2020-11-27 13:30:00|54.14|53.74|54.06|53.66|54.14|53.74|53.82|53.42|397
1606484100000|2020-11-27 13:35:00|54.05|53.65|54.03|53.63|54.34|53.94|54.02|53.62|291
1606484400000|2020-11-27 13:40:00|54.04|53.64|54.19|53.79|54.36|53.96|54.02|53.62|301
1606484700000|2020-11-27 13:45:00|54.18|53.78|54.52|54.12|54.67|54.27|54.06|53.66|330
1606485000000|2020-11-27 13:50:00|54.53|54.13|54.4|54|54.75|54.35|54.39|53.99|352
1606485300000|2020-11-27 13:55:00|54.41|54.01|54.01|53.61|54.47|54.07|53.92|53.52|401
1606485600000|2020-11-27 14:00:00|54.02|53.62|53.77|53.37|54.03|53.63|53.71|53.31|336
1606485900000|2020-11-27 14:05:00|53.74|53.34|52.94|52.54|53.8|53.4|52.75|52.35|680
1606486200000|2020-11-27 14:10:00|52.95|52.55|53.07|52.67|53.23|52.83|52.82|52.42|433
1606486500000|2020-11-27 14:15:00|53.08|52.68|53.48|53.08|53.48|53.08|52.95|52.55|462
1606486800000|2020-11-27 14:20:00|53.49|53.09|53.46|53.06|53.5|53.1|53.28|52.88|350
1606487100000|2020-11-27 14:25:00|53.45|53.05|53.29|52.89|53.46|53.06|52.99|52.59|444
1606487400000|2020-11-27 14:30:00|53.28|52.88|53.34|52.94|53.46|53.06|53.24|52.84|462
1606487700000|2020-11-27 14:35:00|53.33|52.93|52.9|52.5|53.35|52.95|52.84|52.44|423
1606488000000|2020-11-27 14:40:00|52.91|52.51|53.85|53.45|53.91|53.51|52.41|52.01|647
1606488300000|2020-11-27 14:45:00|53.84|53.44|54.27|53.87|54.39|53.99|53.73|53.33|518
1606488600000|2020-11-27 14:50:00|54.26|53.86|53.86|53.46|54.34|53.94|53.81|53.41|490
1606488900000|2020-11-27 14:55:00|53.88|53.48|53.35|52.95|53.94|53.54|53.2|52.8|551
1606489200000|2020-11-27 15:00:00|53.34|52.94|53.04|52.64|53.37|52.97|52.86|52.46|603
1606489500000|2020-11-27 15:05:00|53.05|52.65|53.24|52.84|53.37|52.97|52.99|52.59|512
1606489800000|2020-11-27 15:10:00|53.23|52.83|53.39|52.99|53.59|53.19|53.21|52.81|411
1606490100000|2020-11-27 15:15:00|53.38|52.98|52.99|52.59|53.38|52.98|52.91|52.51|448
1606490400000|2020-11-27 15:20:00|52.98|52.58|53.03|52.63|53.21|52.81|52.78|52.38|445
1606490700000|2020-11-27 15:25:00|53.01|52.61|53.03|52.63|53.23|52.83|52.98|52.58|353
1606491000000|2020-11-27 15:30:00|53.02|52.62|53.12|52.72|53.32|52.92|52.87|52.47|426
1606491300000|2020-11-27 15:35:00|53.11|52.71|52.48|52.08|53.12|52.72|52.33|51.93|533
1606491600000|2020-11-27 15:40:00|52.5|52.1|51.9|51.5|52.5|52.1|51.68|51.28|632
1606491900000|2020-11-27 15:45:00|51.91|51.51|52.24|51.84|52.33|51.93|51.8|51.4|453
1606492200000|2020-11-27 15:50:00|52.23|51.83|52.06|51.66|52.48|52.08|51.98|51.58|489
1606492500000|2020-11-27 15:55:00|52.07|51.67|51.89|51.49|52.29|51.89|51.77|51.37|456
1606492800000|2020-11-27 16:00:00|51.88|51.48|52.84|52.44|53.06|52.66|51.7|51.3|622
1606493100000|2020-11-27 16:05:00|52.85|52.45|53.17|52.77|53.36|52.96|52.8|52.4|549
1606493400000|2020-11-27 16:10:00|53.16|52.76|52.86|52.46|53.16|52.76|52.73|52.33|427
1606493700000|2020-11-27 16:15:00|52.87|52.47|53.21|52.81|53.38|52.98|52.64|52.24|464
1606494000000|2020-11-27 16:20:00|53.2|52.8|53.17|52.77|53.27|52.87|52.98|52.58|374
1606494300000|2020-11-27 16:25:00|53.15|52.75|53.45|53.05|53.55|53.15|53.06|52.66|393
1606494600000|2020-11-27 16:30:00|53.43|53.03|53.52|53.12|53.73|53.33|53.14|52.74|362
1606494900000|2020-11-27 16:35:00|53.53|53.13|53.23|52.83|53.57|53.17|53.1|52.7|390
1606495200000|2020-11-27 16:40:00|53.24|52.84|53.19|52.79|53.4|53|53.06|52.66|391
1606495500000|2020-11-27 16:45:00|53.18|52.78|53.58|53.18|53.62|53.22|53.11|52.71|329
1606495800000|2020-11-27 16:50:00|53.59|53.19|54.06|53.66|54.07|53.67|53.59|53.19|394
1606496100000|2020-11-27 16:55:00|54.07|53.67|54.35|53.95|54.52|54.12|53.96|53.56|426
1606496400000|2020-11-27 17:00:00|54.34|53.94|54.02|53.62|54.39|53.99|53.84|53.44|359
1606496700000|2020-11-27 17:05:00|54.03|53.63|53.78|53.38|54.09|53.69|53.74|53.34|338
1606497000000|2020-11-27 17:10:00|53.77|53.37|53.85|53.45|54.23|53.83|53.77|53.37|334
1606497300000|2020-11-27 17:15:00|53.84|53.44|53.93|53.53|54.05|53.65|53.73|53.33|287
1606497600000|2020-11-27 17:20:00|53.94|53.54|54.23|53.83|54.24|53.84|53.84|53.44|281
1606497900000|2020-11-27 17:25:00|54.24|53.84|54.15|53.75|54.47|54.07|54.02|53.62|393
1606498200000|2020-11-27 17:30:00|54.14|53.74|53.93|53.53|54.14|53.74|53.9|53.5|292
1606498500000|2020-11-27 17:35:00|53.92|53.52|53.6|53.2|53.93|53.53|53.49|53.09|348
1606498800000|2020-11-27 17:40:00|53.64|53.24|53.44|53.04|53.73|53.33|53.44|53.04|267
1606499100000|2020-11-27 17:45:00|53.45|53.05|53.65|53.25|53.75|53.35|53.44|53.04|429
1606499400000|2020-11-27 17:50:00|53.66|53.26|53.78|53.38|53.81|53.41|53.62|53.22|272
1606499700000|2020-11-27 17:55:00|53.79|53.39|54.02|53.62|54.06|53.66|53.7|53.3|271
1606500000000|2020-11-27 18:00:00|54.01|53.61|54|53.6|54.01|53.61|53.7|53.3|229
1606500300000|2020-11-27 18:05:00|54.01|53.61|54.15|53.75|54.34|53.94|54|53.6|267
1606500600000|2020-11-27 18:10:00|54.14|53.74|54.53|54.13|54.53|54.13|54.14|53.74|274
1606500900000|2020-11-27 18:15:00|54.52|54.12|54.64|54.24|54.71|54.31|54.4|54|321
1606501200000|2020-11-27 18:20:00|54.63|54.23|54.48|54.08|54.65|54.25|54.37|53.97|300
1606501500000|2020-11-27 18:25:00|54.47|54.07|54.33|53.93|54.58|54.18|54.1|53.7|284
1606501800000|2020-11-27 18:30:00|54.34|53.94|54.2|53.8|54.34|53.94|54.08|53.68|307
1606502100000|2020-11-27 18:35:00|54.21|53.81|54.31|53.91|54.32|53.92|54.17|53.77|195
1606502400000|2020-11-27 18:40:00|54.32|53.92|54.38|53.98|54.53|54.13|54.27|53.87|191
1606502700000|2020-11-27 18:45:00|54.39|53.99|53.99|53.59|54.45|54.05|53.97|53.57|217
1606503000000|2020-11-27 18:50:00|53.98|53.58|53.98|53.58|54.05|53.65|53.92|53.52|173
1606503300000|2020-11-27 18:55:00|53.99|53.59|53.91|53.51|54.03|53.63|53.84|53.44|170
1606503600000|2020-11-27 19:00:00|53.9|53.5|54.1|53.7|54.1|53.7|53.85|53.45|150
1606503900000|2020-11-27 19:05:00|54.11|53.71|54.02|53.62|54.27|53.87|53.99|53.59|193
1606504200000|2020-11-27 19:10:00|54.01|53.61|54.25|53.85|54.4|54|53.97|53.57|220
1606504500000|2020-11-27 19:15:00|54.26|53.86|54.32|53.92|54.4|54|54.16|53.76|199
1606504800000|2020-11-27 19:20:00|54.31|53.91|53.84|53.44|54.31|53.91|53.83|53.43|225
1606505100000|2020-11-27 19:25:00|53.83|53.43|53.84|53.44|53.98|53.58|53.81|53.41|223
1606505400000|2020-11-27 19:30:00|53.85|53.45|53.76|53.36|53.87|53.47|53.66|53.26|246
1606505700000|2020-11-27 19:35:00|53.75|53.35|53.56|53.16|53.78|53.38|53.52|53.12|253
1606506000000|2020-11-27 19:40:00|53.55|53.15|53.92|53.52|53.92|53.52|53.54|53.14|289
1606506300000|2020-11-27 19:45:00|53.91|53.51|53.93|53.53|54|53.6|53.82|53.42|205
1606506600000|2020-11-27 19:50:00|53.94|53.54|54.13|53.73|54.13|53.73|53.92|53.52|215
1606506900000|2020-11-27 19:55:00|54.14|53.74|54.2|53.8|54.28|53.88|54.09|53.69|176
1606507200000|2020-11-27 20:00:00|54.19|53.79|53.92|53.52|54.19|53.79|53.78|53.38|276
1606507500000|2020-11-27 20:05:00|53.91|53.51|54.82|54.42|54.9|54.5|53.82|53.42|469
1606507800000|2020-11-27 20:10:00|54.83|54.43|54.94|54.54|55.12|54.72|54.77|54.37|371
1606508100000|2020-11-27 20:15:00|54.95|54.55|55.12|54.72|55.14|54.74|54.69|54.29|386
1606508400000|2020-11-27 20:20:00|55.13|54.73|55.1|54.7|55.25|54.85|54.94|54.54|357
1606508700000|2020-11-27 20:25:00|55.09|54.69|54.99|54.59|55.1|54.7|54.75|54.35|323
1606509000000|2020-11-27 20:30:00|55.01|54.61|55.13|54.73|55.26|54.86|54.77|54.37|317
1606509300000|2020-11-27 20:35:00|55.14|54.74|55.45|55.05|55.46|55.06|55.01|54.61|256
1606509600000|2020-11-27 20:40:00|55.44|55.04|55.64|55.24|55.74|55.34|55.37|54.97|356
1606509900000|2020-11-27 20:45:00|55.63|55.23|56.18|55.78|56.24|55.84|55.63|55.23|443
1606510200000|2020-11-27 20:50:00|56.17|55.77|55.95|55.55|56.17|55.77|55.87|55.47|397
1606510500000|2020-11-27 20:55:00|55.94|55.54|56.15|55.75|56.18|55.78|55.82|55.42|308
1606510800000|2020-11-27 21:00:00|56.14|55.74|55.5|55.1|56.15|55.75|55.41|55.01|412
1606511100000|2020-11-27 21:05:00|55.51|55.11|55.59|55.19|55.59|55.19|55.39|54.99|256
1606511400000|2020-11-27 21:10:00|55.6|55.2|55.67|55.27|55.74|55.34|55.53|55.13|179
1606511700000|2020-11-27 21:15:00|55.68|55.28|55.44|55.04|55.68|55.28|55.38|54.98|230
1606512000000|2020-11-27 21:20:00|55.43|55.03|55.49|55.09|55.73|55.33|55.43|55.03|256
1606512300000|2020-11-27 21:25:00|55.5|55.1|54.94|54.54|55.57|55.17|54.94|54.54|238
1606512600000|2020-11-27 21:30:00|54.93|54.53|54.86|54.46|55.08|54.68|54.59|54.19|457
1606512900000|2020-11-27 21:35:00|54.85|54.45|54.63|54.23|54.97|54.57|54.41|54.01|359
1606513200000|2020-11-27 21:40:00|54.62|54.22|54.8|54.4|54.94|54.54|54.6|54.2|300
1606513500000|2020-11-27 21:45:00|54.81|54.41|55.06|54.66|55.12|54.72|54.77|54.37|295
1606513800000|2020-11-27 21:50:00|55.07|54.67|55.47|55.07|55.62|55.22|54.86|54.46|410
1606514100000|2020-11-27 21:55:00|55.48|55.08|55.5|55.1|55.55|55.15|55.27|54.87|302
1606550400000|2020-11-28 08:00:00|55.57|55.17|55.62|55.22|55.73|55.33|55.54|55.14|249
1606550700000|2020-11-28 08:05:00|55.63|55.23|55.23|54.83|55.65|55.25|55.21|54.81|262
1606551000000|2020-11-28 08:10:00|55.24|54.84|55.16|54.76|55.26|54.86|55.15|54.75|161
1606551300000|2020-11-28 08:15:00|55.15|54.75|55.03|54.63|55.16|54.76|54.93|54.53|201
1606551600000|2020-11-28 08:20:00|55.04|54.64|54.9|54.5|55.06|54.66|54.81|54.41|263
1606551900000|2020-11-28 08:25:00|54.89|54.49|54.74|54.34|54.94|54.54|54.7|54.3|261
1606552200000|2020-11-28 08:30:00|54.75|54.35|55|54.6|55.02|54.62|54.68|54.28|303
1606552500000|2020-11-28 08:35:00|54.99|54.59|54.96|54.56|55.02|54.62|54.75|54.35|209
1606552800000|2020-11-28 08:40:00|54.97|54.57|55.06|54.66|55.09|54.69|54.89|54.49|139
1606553100000|2020-11-28 08:45:00|55.07|54.67|54.77|54.37|55.07|54.67|54.67|54.27|276
1606553400000|2020-11-28 08:50:00|54.76|54.36|54.89|54.49|54.9|54.5|54.65|54.25|225
1606553700000|2020-11-28 08:55:00|54.88|54.48|54.51|54.11|54.95|54.55|54.43|54.03|273
1606554000000|2020-11-28 09:00:00|54.52|54.12|54.66|54.26|54.68|54.28|54.42|54.02|231
1606554300000|2020-11-28 09:05:00|54.67|54.27|54.82|54.42|54.89|54.49|54.64|54.24|277
1606554600000|2020-11-28 09:10:00|54.81|54.41|54.96|54.56|55.03|54.63|54.81|54.41|183
1606554900000|2020-11-28 09:15:00|54.95|54.55|55.13|54.73|55.18|54.78|54.92|54.52|173
1606555200000|2020-11-28 09:20:00|55.14|54.74|55.07|54.67|55.27|54.87|55.06|54.66|151
1606555500000|2020-11-28 09:25:00|55.06|54.66|55.38|54.98|55.38|54.98|55.05|54.65|182
1606555800000|2020-11-28 09:30:00|55.37|54.97|55.19|54.79|55.41|55.01|55.16|54.76|194
1606556100000|2020-11-28 09:35:00|55.18|54.78|55.19|54.79|55.35|54.95|55.15|54.75|176
1606556400000|2020-11-28 09:40:00|55.2|54.8|55.35|54.95|55.41|55.01|55.15|54.75|156
1606556700000|2020-11-28 09:45:00|55.34|54.94|55.34|54.94|55.5|55.1|55.31|54.91|133
1606557000000|2020-11-28 09:50:00|55.33|54.93|55.35|54.95|55.37|54.97|55.25|54.85|118
1606557300000|2020-11-28 09:55:00|55.34|54.94|55.19|54.79|55.35|54.95|55.09|54.69|173
1606557600000|2020-11-28 10:00:00|55.2|54.8|55.21|54.81|55.26|54.86|55.04|54.64|205
1606557900000|2020-11-28 10:05:00|55.22|54.82|55.48|55.08|55.51|55.11|55.2|54.8|174
1606558200000|2020-11-28 10:10:00|55.47|55.07|55.7|55.3|55.72|55.32|55.45|55.05|197
1606558500000|2020-11-28 10:15:00|55.69|55.29|56.18|55.78|56.25|55.85|55.68|55.28|231
1606558800000|2020-11-28 10:20:00|56.19|55.79|56.09|55.69|56.19|55.79|56.01|55.61|237
1606559100000|2020-11-28 10:25:00|56.1|55.7|56.35|55.95|56.39|55.99|55.93|55.53|243
1606559400000|2020-11-28 10:30:00|56.36|55.96|56.11|55.71|56.47|56.07|56.06|55.66|315
1606559700000|2020-11-28 10:35:00|56.12|55.72|56.39|55.99|56.46|56.06|56.11|55.71|292
1606560000000|2020-11-28 10:40:00|56.4|56|56.36|55.96|56.55|56.15|56.28|55.88|248
1606560300000|2020-11-28 10:45:00|56.37|55.97|56.28|55.88|56.43|56.03|56.24|55.84|246
1606560600000|2020-11-28 10:50:00|56.27|55.87|56.13|55.73|56.29|55.89|56|55.6|254
1606560900000|2020-11-28 10:55:00|56.14|55.74|56.17|55.77|56.2|55.8|56.11|55.71|136
1606561200000|2020-11-28 11:00:00|56.16|55.76|56.04|55.64|56.16|55.76|56.04|55.64|138
1606561500000|2020-11-28 11:05:00|56.03|55.63|56.03|55.63|56.03|55.63|55.82|55.42|175
1606561800000|2020-11-28 11:10:00|56.02|55.62|55.71|55.31|56.05|55.65|55.7|55.3|180
1606562100000|2020-11-28 11:15:00|55.7|55.3|55.89|55.49|55.95|55.55|55.7|55.3|227
1606562400000|2020-11-28 11:20:00|55.9|55.5|56.06|55.66|56.12|55.72|55.89|55.49|179
1606562700000|2020-11-28 11:25:00|56.03|55.63|55.95|55.55|56.08|55.68|55.88|55.48|147
1606563000000|2020-11-28 11:30:00|55.96|55.56|56.46|56.06|56.51|56.11|55.93|55.53|226
1606563300000|2020-11-28 11:35:00|56.45|56.05|56.3|55.9|56.46|56.06|56.28|55.88|209
1606563600000|2020-11-28 11:40:00|56.31|55.91|56.41|56.01|56.47|56.07|56.3|55.9|190
1606563900000|2020-11-28 11:45:00|56.42|56.02|56.32|55.92|56.49|56.09|56.29|55.89|165
1606564200000|2020-11-28 11:50:00|56.33|55.93|56.52|56.12|56.63|56.23|56.32|55.92|193
1606564500000|2020-11-28 11:55:00|56.51|56.11|56.53|56.13|56.57|56.17|56.34|55.94|183
1606564800000|2020-11-28 12:00:00|56.54|56.14|56.59|56.19|56.69|56.29|56.39|55.99|214
1606565100000|2020-11-28 12:05:00|56.6|56.2|56.74|56.34|56.88|56.48|56.6|56.2|237
1606565400000|2020-11-28 12:10:00|56.73|56.33|56.71|56.31|56.96|56.56|56.66|56.26|264
1606565700000|2020-11-28 12:15:00|56.7|56.3|56.38|55.98|56.84|56.44|56.36|55.96|268
1606566000000|2020-11-28 12:20:00|56.39|55.99|56.37|55.97|56.42|56.02|56.18|55.78|245
1606566300000|2020-11-28 12:25:00|56.36|55.96|56.46|56.06|56.58|56.18|56.36|55.96|182
1606566600000|2020-11-28 12:30:00|56.47|56.07|56.28|55.88|56.49|56.09|56.27|55.87|183
1606566900000|2020-11-28 12:35:00|56.27|55.87|56.07|55.67|56.29|55.89|56.01|55.61|304
1606567200000|2020-11-28 12:40:00|56.08|55.68|56.13|55.73|56.2|55.8|56.04|55.64|225
1606567500000|2020-11-28 12:45:00|56.14|55.74|56.26|55.86|56.45|56.05|56.06|55.66|223
1606567800000|2020-11-28 12:50:00|56.25|55.85|56.34|55.94|56.39|55.99|56.22|55.82|142
1606568100000|2020-11-28 12:55:00|56.33|55.93|56.17|55.77|56.34|55.94|56.11|55.71|151
1606568400000|2020-11-28 13:00:00|56.16|55.76|56.21|55.81|56.41|56.01|56.16|55.76|234
1606568700000|2020-11-28 13:05:00|56.2|55.8|55.95|55.55|56.24|55.84|55.92|55.52|231
1606569000000|2020-11-28 13:10:00|55.94|55.54|56.28|55.88|56.28|55.88|55.91|55.51|220
1606569300000|2020-11-28 13:15:00|56.26|55.86|56.54|56.14|56.56|56.16|56.25|55.85|237
1606569600000|2020-11-28 13:20:00|56.53|56.13|56.62|56.22|56.65|56.25|56.52|56.12|163
1606569900000|2020-11-28 13:25:00|56.63|56.23|56.86|56.46|56.89|56.49|56.55|56.15|263
1606570200000|2020-11-28 13:30:00|56.84|56.44|57.15|56.75|57.23|56.83|56.84|56.44|233
1606570500000|2020-11-28 13:35:00|57.16|56.76|57.26|56.86|57.33|56.93|57.02|56.62|290
1606570800000|2020-11-28 13:40:00|57.25|56.85|57.25|56.85|57.27|56.87|57.14|56.74|229
1606571100000|2020-11-28 13:45:00|57.24|56.84|57.71|57.31|57.72|57.32|57.03|56.63|284
1606571400000|2020-11-28 13:50:00|57.72|57.32|57.76|57.36|57.9|57.5|57.61|57.21|292
1606571700000|2020-11-28 13:55:00|57.77|57.37|58.65|58.25|58.66|58.26|57.56|57.16|277
1606572000000|2020-11-28 14:00:00|58.66|58.26|59.48|59.08|59.49|59.09|58.27|57.87|488
1606572300000|2020-11-28 14:05:00|59.47|59.07|60.91|60.51|61.13|60.73|59.45|59.05|649
1606572600000|2020-11-28 14:10:00|60.92|60.52|60.41|60.01|60.98|60.58|60.18|59.78|574
1606572900000|2020-11-28 14:15:00|60.39|59.99|60.21|59.81|60.67|60.27|59.9|59.5|501
1606573200000|2020-11-28 14:20:00|60.22|59.82|60.01|59.61|60.52|60.12|59.77|59.37|363
1606573500000|2020-11-28 14:25:00|60.02|59.62|60.23|59.83|60.31|59.91|59.94|59.54|336
1606573800000|2020-11-28 14:30:00|60.25|59.85|59.96|59.56|60.29|59.89|59.56|59.16|399
1606574100000|2020-11-28 14:35:00|59.95|59.55|60.22|59.82|60.44|60.04|59.79|59.39|361
1606574400000|2020-11-28 14:40:00|60.23|59.83|60.54|60.14|60.86|60.46|60.23|59.83|460
1606574700000|2020-11-28 14:45:00|60.55|60.15|60.65|60.25|60.87|60.47|60.47|60.07|450
1606575000000|2020-11-28 14:50:00|60.66|60.26|60.06|59.66|60.66|60.26|60|59.6|422
1606575300000|2020-11-28 14:55:00|60.05|59.65|60.26|59.86|60.44|60.04|60.05|59.65|338
1606575600000|2020-11-28 15:00:00|60.25|59.85|60.78|60.38|61.02|60.62|60.23|59.83|375
1606575900000|2020-11-28 15:05:00|60.77|60.37|61.98|61.58|62.2|61.8|60.71|60.31|512
1606576200000|2020-11-28 15:10:00|61.97|61.57|62.09|61.69|62.69|62.29|61.7|61.3|523
1606576500000|2020-11-28 15:15:00|62.08|61.68|61.7|61.3|62.58|62.18|61.57|61.17|572
1606576800000|2020-11-28 15:20:00|61.69|61.29|61.68|61.28|61.88|61.48|61.52|61.12|416
1606577100000|2020-11-28 15:25:00|61.67|61.27|61.59|61.19|61.77|61.37|61.43|61.03|325
1606577400000|2020-11-28 15:30:00|61.58|61.18|60.98|60.58|61.59|61.19|60.85|60.45|433
1606577700000|2020-11-28 15:35:00|60.97|60.57|61.45|61.05|61.46|61.06|60.97|60.57|393
1606578000000|2020-11-28 15:40:00|61.44|61.04|61.77|61.37|61.99|61.59|61.43|61.03|337
1606578300000|2020-11-28 15:45:00|61.78|61.38|62.03|61.63|62.08|61.68|61.38|60.98|419
1606578600000|2020-11-28 15:50:00|62.02|61.62|62.23|61.83|62.33|61.93|61.79|61.39|392
1606578900000|2020-11-28 15:55:00|62.24|61.84|63.2|62.8|63.24|62.84|62.22|61.82|569
1606579200000|2020-11-28 16:00:00|63.21|62.81|63.89|63.49|64.31|63.91|62.92|62.52|678
1606579500000|2020-11-28 16:05:00|63.9|63.5|64.72|64.32|65.05|64.65|63.88|63.48|611
1606579800000|2020-11-28 16:10:00|64.74|64.34|64.25|63.85|64.74|64.34|64.06|63.66|551
1606580100000|2020-11-28 16:15:00|64.27|63.87|64.14|63.74|64.72|64.32|64.09|63.69|544
1606580400000|2020-11-28 16:20:00|64.12|63.72|63.93|63.53|64.13|63.73|63.23|62.83|582
1606580700000|2020-11-28 16:25:00|63.94|63.54|64.02|63.62|64.14|63.74|63.48|63.08|478
1606581000000|2020-11-28 16:30:00|64.04|63.64|65.06|64.66|65.07|64.67|64.04|63.64|469
1606581300000|2020-11-28 16:35:00|65.07|64.67|64.21|63.81|65.07|64.67|64.15|63.75|534
1606581600000|2020-11-28 16:40:00|64.19|63.79|64.5|64.1|64.84|64.44|64.19|63.79|520
1606581900000|2020-11-28 16:45:00|64.48|64.08|64.2|63.8|64.74|64.34|64.19|63.79|435
1606582200000|2020-11-28 16:50:00|64.21|63.81|63.47|63.07|64.21|63.81|63.36|62.96|492
1606582500000|2020-11-28 16:55:00|63.46|63.06|62.36|61.96|63.7|63.3|62.04|61.64|561
1606582800000|2020-11-28 17:00:00|62.35|61.95|61.84|61.44|62.96|62.56|61.63|61.23|592
1606583100000|2020-11-28 17:05:00|61.77|61.37|61.53|61.13|62.01|61.61|61.11|60.71|617
1606583400000|2020-11-28 17:10:00|61.52|61.12|61.76|61.36|61.92|61.52|61.36|60.96|476
1606583700000|2020-11-28 17:15:00|61.77|61.37|62.48|62.08|62.48|62.08|61.77|61.37|417
1606584000000|2020-11-28 17:20:00|62.49|62.09|62.6|62.2|62.76|62.36|62.22|61.82|496
1606584300000|2020-11-28 17:25:00|62.61|62.21|62.99|62.59|63.19|62.79|62.61|62.21|363
1606584600000|2020-11-28 17:30:00|63|62.6|63.08|62.68|63.67|63.27|62.78|62.38|449
1606584900000|2020-11-28 17:35:00|63.09|62.69|62.81|62.41|63.13|62.73|62.46|62.06|403
1606585200000|2020-11-28 17:40:00|62.82|62.42|62.31|61.91|62.87|62.47|62.1|61.7|427
1606585500000|2020-11-28 17:45:00|62.32|61.92|62.17|61.77|62.43|62.03|61.89|61.49|426
1606585800000|2020-11-28 17:50:00|62.18|61.78|62.61|62.21|62.65|62.25|62.14|61.74|393
1606586100000|2020-11-28 17:55:00|62.6|62.2|62.8|62.4|62.82|62.42|62.46|62.06|361
1606586400000|2020-11-28 18:00:00|62.81|62.41|63.38|62.98|63.57|63.17|62.8|62.4|441
1606586700000|2020-11-28 18:05:00|63.37|62.97|63.13|62.73|63.37|62.97|62.95|62.55|391
1606587000000|2020-11-28 18:10:00|63.14|62.74|63.55|63.15|63.65|63.25|63.1|62.7|304
1606587300000|2020-11-28 18:15:00|63.56|63.16|63.31|62.91|63.59|63.19|63.26|62.86|353
1606587600000|2020-11-28 18:20:00|63.32|62.92|63.38|62.98|63.54|63.14|63.28|62.88|276
1606587900000|2020-11-28 18:25:00|63.37|62.97|63.54|63.14|64.19|63.79|63.32|62.92|426
1606588200000|2020-11-28 18:30:00|63.53|63.13|64.33|63.93|64.35|63.95|63.39|62.99|473
1606588500000|2020-11-28 18:35:00|64.35|63.95|63.99|63.59|64.55|64.15|63.93|63.53|474
1606588800000|2020-11-28 18:40:00|64|63.6|63.34|62.94|64.02|63.62|62.96|62.56|527
1606589100000|2020-11-28 18:45:00|63.33|62.93|63.12|62.72|63.66|63.26|63.04|62.64|430
1606589400000|2020-11-28 18:50:00|63.11|62.71|63.2|62.8|63.51|63.11|63.1|62.7|360
1606589700000|2020-11-28 18:55:00|63.19|62.79|63.44|63.04|63.44|63.04|63.17|62.77|286
1606590000000|2020-11-28 19:00:00|63.45|63.05|63.19|62.79|63.61|63.21|63.19|62.79|314
1606590300000|2020-11-28 19:05:00|63.18|62.78|62.91|62.51|63.29|62.89|62.66|62.26|458
1606590600000|2020-11-28 19:10:00|62.92|62.52|63.06|62.66|63.13|62.73|62.81|62.41|332
1606590900000|2020-11-28 19:15:00|63.05|62.65|62.67|62.27|63.07|62.67|62.63|62.23|361
1606591200000|2020-11-28 19:20:00|62.68|62.28|62.32|61.92|62.7|62.3|62.31|61.91|323
1606591500000|2020-11-28 19:25:00|62.33|61.93|62.74|62.34|62.99|62.59|62.32|61.92|367
1606591800000|2020-11-28 19:30:00|62.73|62.33|63.01|62.61|63.16|62.76|62.69|62.29|348
1606592100000|2020-11-28 19:35:00|63|62.6|63.44|63.04|63.44|63.04|62.81|62.41|367
1606592400000|2020-11-28 19:40:00|63.45|63.05|63.84|63.44|63.99|63.59|63.44|63.04|469
1606592700000|2020-11-28 19:45:00|63.85|63.45|63.67|63.27|63.92|63.52|63.55|63.15|348
1606593000000|2020-11-28 19:50:00|63.68|63.28|63.38|62.98|63.69|63.29|63.24|62.84|307
1606593300000|2020-11-28 19:55:00|63.4|63|63.94|63.54|63.98|63.58|63.31|62.91|437
1606593600000|2020-11-28 20:00:00|63.95|63.55|63.67|63.27|64.04|63.64|63.52|63.12|495
1606593900000|2020-11-28 20:05:00|63.68|63.28|63.84|63.44|64.14|63.74|63.66|63.26|322
1606594200000|2020-11-28 20:10:00|63.86|63.46|63.94|63.54|64.06|63.66|63.78|63.38|447
1606594500000|2020-11-28 20:15:00|63.93|63.53|63.67|63.27|64.04|63.64|63.56|63.16|331
1606594800000|2020-11-28 20:20:00|63.68|63.28|63.1|62.7|63.69|63.29|63.1|62.7|429
1606595100000|2020-11-28 20:25:00|63.09|62.69|63.24|62.84|63.32|62.92|63.05|62.65|310
1606595400000|2020-11-28 20:30:00|63.23|62.83|63.21|62.81|63.39|62.99|63.08|62.68|280
1606595700000|2020-11-28 20:35:00|63.2|62.8|63.12|62.72|63.27|62.87|62.94|62.54|312
1606596000000|2020-11-28 20:40:00|63.11|62.71|63.1|62.7|63.27|62.87|63.05|62.65|267
1606596300000|2020-11-28 20:45:00|63.11|62.71|62.07|61.67|63.2|62.8|61.85|61.45|464
1606596600000|2020-11-28 20:50:00|62.08|61.68|61.92|61.52|62.14|61.74|61.43|61.03|556
1606596900000|2020-11-28 20:55:00|61.93|61.53|61.51|61.11|62.07|61.67|61.33|60.93|475
1606597200000|2020-11-28 21:00:00|61.52|61.12|61.91|61.51|61.97|61.57|61.46|61.06|454
1606597500000|2020-11-28 21:05:00|61.9|61.5|61.72|61.32|62.21|61.81|61.71|61.31|324
1606597800000|2020-11-28 21:10:00|61.73|61.33|62.39|61.99|62.39|61.99|61.73|61.33|320
1606598100000|2020-11-28 21:15:00|62.37|61.97|62.23|61.83|62.5|62.1|62.14|61.74|333
1606598400000|2020-11-28 21:20:00|62.25|61.85|61.97|61.57|62.42|62.02|61.97|61.57|343
1606598700000|2020-11-28 21:25:00|61.96|61.56|61.97|61.57|62.2|61.8|61.82|61.42|315
1606599000000|2020-11-28 21:30:00|61.98|61.58|61.89|61.49|62|61.6|61.6|61.2|314
1606599300000|2020-11-28 21:35:00|61.9|61.5|62.24|61.84|62.32|61.92|61.9|61.5|359
1606599600000|2020-11-28 21:40:00|62.23|61.83|62.39|61.99|62.46|62.06|61.9|61.5|308
1606599900000|2020-11-28 21:45:00|62.37|61.97|62.45|62.05|62.48|62.08|62.22|61.82|297
1606600200000|2020-11-28 21:50:00|62.46|62.06|62.66|62.26|62.74|62.34|62.32|61.92|305
1606600500000|2020-11-28 21:55:00|62.67|62.27|62.84|62.44|62.94|62.54|62.58|62.18|197
1606600800000|2020-11-28 22:00:00|62.85|62.45|62.7|62.3|63.06|62.66|62.7|62.3|184
1606601100000|2020-11-28 22:05:00|62.69|62.29|62.54|62.14|62.81|62.41|62.4|62|261
1606601400000|2020-11-28 22:10:00|62.55|62.15|62.29|61.89|62.55|62.15|62.25|61.85|113
1606601700000|2020-11-28 22:15:00|62.3|61.9|62.11|61.71|62.39|61.99|62.01|61.61|167
1606602000000|2020-11-28 22:20:00|62.1|61.7|61.88|61.48|62.12|61.72|61.81|61.41|140
1606602300000|2020-11-28 22:25:00|61.89|61.49|62|61.6|62.22|61.82|61.89|61.49|145
1606602600000|2020-11-28 22:30:00|62.01|61.61|62.26|61.86|62.43|62.03|62|61.6|145
1606602900000|2020-11-28 22:35:00|62.27|61.87|62.87|62.47|62.88|62.48|62.24|61.84|275
1606603200000|2020-11-28 22:40:00|62.86|62.46|62.63|62.23|62.9|62.5|62.48|62.08|272
1606603500000|2020-11-28 22:45:00|62.62|62.22|62.52|62.12|62.84|62.44|62.52|62.12|214
1606603800000|2020-11-28 22:50:00|62.51|62.11|62.51|62.11|62.64|62.24|62.26|61.86|186
1606604100000|2020-11-28 22:55:00|62.5|62.1|62.62|62.22|62.72|62.32|62.31|61.91|281
1606604400000|2020-11-28 23:00:00|62.63|62.23|62.52|62.12|62.65|62.25|62.4|62|211
1606604700000|2020-11-28 23:05:00|62.53|62.13|62.7|62.3|62.71|62.31|62.53|62.13|153
1606605000000|2020-11-28 23:10:00|62.73|62.33|63.17|62.77|63.18|62.78|62.7|62.3|377
1606605300000|2020-11-28 23:15:00|63.15|62.75|63.65|63.25|63.73|63.33|63.08|62.68|425
1606605600000|2020-11-28 23:20:00|63.67|63.27|63.32|62.92|63.72|63.32|63.15|62.75|407
1606605900000|2020-11-28 23:25:00|63.31|62.91|63.52|63.12|63.55|63.15|63.27|62.87|362
1606606200000|2020-11-28 23:30:00|63.51|63.11|63.71|63.31|63.71|63.31|63.4|63|354
1606606500000|2020-11-28 23:35:00|63.72|63.32|63.37|62.97|63.99|63.59|63.36|62.96|364
1606606800000|2020-11-28 23:40:00|63.38|62.98|63.08|62.68|63.42|63.02|62.94|62.54|390
1606607100000|2020-11-28 23:45:00|63.09|62.69|62.29|61.89|63.13|62.73|62.27|61.87|482
1606607400000|2020-11-28 23:50:00|62.28|61.88|62.58|62.18|62.69|62.29|62.27|61.87|338
1606607700000|2020-11-28 23:55:00|62.59|62.19|62.85|62.45|62.95|62.55|62.55|62.15|305
1606608000000|2020-11-29 00:00:00|62.84|62.44|62.89|62.49|63.24|62.84|62.8|62.4|390
1606608300000|2020-11-29 00:05:00|62.88|62.48|61.96|61.56|62.91|62.51|61.81|61.41|556
1606608600000|2020-11-29 00:10:00|61.95|61.55|62.05|61.65|62.37|61.97|61.89|61.49|409
1606608900000|2020-11-29 00:15:00|62.06|61.66|62.13|61.73|62.37|61.97|62.05|61.65|238
1606609200000|2020-11-29 00:20:00|62.14|61.74|60.47|60.07|62.22|61.82|60.08|59.68|505
1606609500000|2020-11-29 00:25:00|60.48|60.08|60.3|59.9|60.76|60.36|59.98|59.58|600
1606609800000|2020-11-29 00:30:00|60.29|59.89|60.49|60.09|60.54|60.14|60.04|59.64|461
1606610100000|2020-11-29 00:35:00|60.5|60.1|60.69|60.29|60.8|60.4|60.5|60.1|286
1606610400000|2020-11-29 00:40:00|60.7|60.3|60.75|60.35|60.91|60.51|60.64|60.24|320
1606610700000|2020-11-29 00:45:00|60.76|60.36|61.03|60.63|61.15|60.75|60.76|60.36|286
1606611000000|2020-11-29 00:50:00|61.02|60.62|61.06|60.66|61.17|60.77|60.96|60.56|249
1606611300000|2020-11-29 00:55:00|61.07|60.67|61.15|60.75|61.19|60.79|60.89|60.49|253
1606611600000|2020-11-29 01:00:00|61.16|60.76|60.99|60.59|61.3|60.9|60.8|60.4|344
1606611900000|2020-11-29 01:05:00|61|60.6|60.83|60.43|61.07|60.67|60.83|60.43|206
1606612200000|2020-11-29 01:10:00|60.82|60.42|60.83|60.43|60.85|60.45|60.61|60.21|263
1606612500000|2020-11-29 01:15:00|60.82|60.42|60.63|60.23|60.87|60.47|60.51|60.11|291
1606612800000|2020-11-29 01:20:00|60.64|60.24|60.19|59.79|60.64|60.24|59.97|59.57|388
1606613100000|2020-11-29 01:25:00|60.18|59.78|59.14|58.74|60.18|59.78|59.04|58.64|496
1606613400000|2020-11-29 01:30:00|59.13|58.73|59.48|59.08|59.57|59.17|59.12|58.72|400
1606613700000|2020-11-29 01:35:00|59.47|59.07|58.97|58.57|59.48|59.08|58.61|58.21|438
1606614000000|2020-11-29 01:40:00|58.96|58.56|59.13|58.73|59.25|58.85|58.71|58.31|484
1606614300000|2020-11-29 01:45:00|59.12|58.72|59.37|58.97|59.49|59.09|59.08|58.68|314
1606614600000|2020-11-29 01:50:00|59.36|58.96|59.77|59.37|59.77|59.37|59.36|58.96|304
1606614900000|2020-11-29 01:55:00|59.78|59.38|59.83|59.43|59.83|59.43|59.5|59.1|273
1606615200000|2020-11-29 02:00:00|59.84|59.44|59.63|59.23|59.86|59.46|59.33|58.93|356
1606615500000|2020-11-29 02:05:00|59.64|59.24|60.26|59.86|60.29|59.89|59.6|59.2|349
1606615800000|2020-11-29 02:10:00|60.25|59.85|60.55|60.15|60.57|60.17|60.14|59.74|274
1606616100000|2020-11-29 02:15:00|60.56|60.16|60.88|60.48|60.96|60.56|60.47|60.07|337
1606616400000|2020-11-29 02:20:00|60.89|60.49|60.76|60.36|60.97|60.57|60.6|60.2|308
1606616700000|2020-11-29 02:25:00|60.74|60.34|60.47|60.07|60.78|60.38|60.37|59.97|257
1606617000000|2020-11-29 02:30:00|60.46|60.06|60.44|60.04|60.51|60.11|60.35|59.95|195
1606617300000|2020-11-29 02:35:00|60.43|60.03|60.97|60.57|61.1|60.7|60.39|59.99|316
1606617600000|2020-11-29 02:40:00|60.96|60.56|61.35|60.95|61.35|60.95|60.96|60.56|330
1606617900000|2020-11-29 02:45:00|61.36|60.96|61.8|61.4|62.02|61.62|61.2|60.8|377
1606618200000|2020-11-29 02:50:00|61.79|61.39|62.19|61.79|62.2|61.8|61.71|61.31|334
1606618500000|2020-11-29 02:55:00|62.18|61.78|61.87|61.47|62.18|61.78|61.83|61.43|348
1606618800000|2020-11-29 03:00:00|61.86|61.46|62.5|62.1|62.5|62.1|61.61|61.21|343
1606619100000|2020-11-29 03:05:00|62.51|62.11|62.18|61.78|62.52|62.12|62.12|61.72|293
1606619400000|2020-11-29 03:10:00|62.19|61.79|61.84|61.44|62.21|61.81|61.76|61.36|257
1606619700000|2020-11-29 03:15:00|61.83|61.43|62|61.6|62|61.6|61.67|61.27|280
1606620000000|2020-11-29 03:20:00|62.01|61.61|61.94|61.54|62.09|61.69|61.67|61.27|286
1606620300000|2020-11-29 03:25:00|61.95|61.55|61.72|61.32|61.99|61.59|61.69|61.29|243
1606620600000|2020-11-29 03:30:00|61.71|61.31|61.33|60.93|61.73|61.33|61.22|60.82|272
1606620900000|2020-11-29 03:35:00|61.32|60.92|62.06|61.66|62.11|61.71|61.3|60.9|335
1606621200000|2020-11-29 03:40:00|62.07|61.67|61.93|61.53|62.11|61.71|61.8|61.4|258
1606621500000|2020-11-29 03:45:00|61.94|61.54|61.54|61.14|61.97|61.57|61.49|61.09|239
1606621800000|2020-11-29 03:50:00|61.53|61.13|61.67|61.27|61.74|61.34|61.38|60.98|278
1606622100000|2020-11-29 03:55:00|61.66|61.26|61.83|61.43|61.86|61.46|61.3|60.9|340
1606622400000|2020-11-29 04:00:00|61.82|61.42|61.51|61.11|61.86|61.46|61.43|61.03|349
1606622700000|2020-11-29 04:05:00|61.5|61.1|61.96|61.56|61.96|61.56|61.49|61.09|226
1606623000000|2020-11-29 04:10:00|61.97|61.57|62.12|61.72|62.21|61.81|61.89|61.49|284
1606623300000|2020-11-29 04:15:00|62.1|61.7|61.64|61.24|62.1|61.7|61.5|61.1|274
1606623600000|2020-11-29 04:20:00|61.63|61.23|61.62|61.22|61.65|61.25|61.48|61.08|202
1606623900000|2020-11-29 04:25:00|61.61|61.21|61.38|60.98|61.62|61.22|61.32|60.92|232
1606624200000|2020-11-29 04:30:00|61.37|60.97|61.25|60.85|61.58|61.18|61.25|60.85|258
1606624500000|2020-11-29 04:35:00|61.26|60.86|61.38|60.98|61.55|61.15|61.06|60.66|275
1606624800000|2020-11-29 04:40:00|61.37|60.97|61.44|61.04|61.51|61.11|61.27|60.87|226
1606625100000|2020-11-29 04:45:00|61.45|61.05|61.59|61.19|61.8|61.4|61.35|60.95|226
1606625400000|2020-11-29 04:50:00|61.58|61.18|61.39|60.99|61.58|61.18|61.27|60.87|231
1606625700000|2020-11-29 04:55:00|61.4|61|61.29|60.89|61.43|61.03|61.24|60.84|143
1606626000000|2020-11-29 05:00:00|61.28|60.88|61.08|60.68|61.39|60.99|61.08|60.68|165
1606626300000|2020-11-29 05:05:00|61.07|60.67|61.2|60.8|61.35|60.95|61.05|60.65|227
1606626600000|2020-11-29 05:10:00|61.19|60.79|61.37|60.97|61.54|61.14|61.08|60.68|260
1606626900000|2020-11-29 05:15:00|61.38|60.98|61.66|61.26|61.82|61.42|61.36|60.96|304
1606627200000|2020-11-29 05:20:00|61.65|61.25|61.84|61.44|61.86|61.46|61.6|61.2|207
1606627500000|2020-11-29 05:25:00|61.83|61.43|61.67|61.27|61.83|61.43|61.64|61.24|179
1606627800000|2020-11-29 05:30:00|61.68|61.28|61.44|61.04|61.71|61.31|61.41|61.01|195
1606628100000|2020-11-29 05:35:00|61.43|61.03|61.61|61.21|61.63|61.23|61.43|61.03|142
1606628400000|2020-11-29 05:40:00|61.62|61.22|61.84|61.44|61.84|61.44|61.57|61.17|243
1606628700000|2020-11-29 05:45:00|61.85|61.45|61.75|61.35|62.05|61.65|61.71|61.31|305
1606629000000|2020-11-29 05:50:00|61.74|61.34|61.47|61.07|61.75|61.35|61.41|61.01|227
1606629300000|2020-11-29 05:55:00|61.46|61.06|61.51|61.11|61.57|61.17|61.3|60.9|197
1606629600000|2020-11-29 06:00:00|61.5|61.1|60.85|60.45|61.54|61.14|60.84|60.44|250
1606629900000|2020-11-29 06:05:00|60.84|60.44|60.72|60.32|60.97|60.57|60.48|60.08|306
1606630200000|2020-11-29 06:10:00|60.73|60.33|60.47|60.07|60.9|60.5|60.4|60|348
1606630500000|2020-11-29 06:15:00|60.46|60.06|60.65|60.25|60.79|60.39|60.44|60.04|223
1606630800000|2020-11-29 06:20:00|60.66|60.26|60.78|60.38|60.91|60.51|60.49|60.09|182
1606631100000|2020-11-29 06:25:00|60.77|60.37|60.7|60.3|60.84|60.44|60.6|60.2|205
1606631400000|2020-11-29 06:30:00|60.69|60.29|61.03|60.63|61.05|60.65|60.58|60.18|249
1606631700000|2020-11-29 06:35:00|61.04|60.64|61.11|60.71|61.11|60.71|60.87|60.47|209
1606632000000|2020-11-29 06:40:00|61.12|60.72|61.28|60.88|61.33|60.93|60.98|60.58|256
1606632300000|2020-11-29 06:45:00|61.27|60.87|61.19|60.79|61.31|60.91|61.11|60.71|188
1606632600000|2020-11-29 06:50:00|61.18|60.78|61.06|60.66|61.18|60.78|60.94|60.54|192
1606632900000|2020-11-29 06:55:00|61.05|60.65|61.08|60.68|61.18|60.78|61.01|60.61|198
1606633200000|2020-11-29 07:00:00|61.07|60.67|60.66|60.26|61.07|60.67|60.5|60.1|319
1606633500000|2020-11-29 07:05:00|60.65|60.25|60.59|60.19|60.69|60.29|60.45|60.05|226
1606633800000|2020-11-29 07:10:00|60.6|60.2|60.78|60.38|60.96|60.56|60.53|60.13|201
1606634100000|2020-11-29 07:15:00|60.77|60.37|61.15|60.75|61.19|60.79|60.65|60.25|276
1606634400000|2020-11-29 07:20:00|61.16|60.76|61.66|61.26|61.76|61.36|61.16|60.76|336
1606634700000|2020-11-29 07:25:00|61.65|61.25|61.99|61.59|61.99|61.59|61.62|61.22|263
1606635000000|2020-11-29 07:30:00|62|61.6|61.93|61.53|62|61.6|61.7|61.3|265
1606635300000|2020-11-29 07:35:00|61.94|61.54|62.44|62.04|62.62|62.22|61.86|61.46|384
1606635600000|2020-11-29 07:40:00|62.45|62.05|62.35|61.95|62.62|62.22|62.27|61.87|309
1606635900000|2020-11-29 07:45:00|62.34|61.94|63.15|62.75|63.26|62.86|62.34|61.94|404
1606636200000|2020-11-29 07:50:00|63.14|62.74|62.86|62.46|63.18|62.78|62.82|62.42|308
1606636500000|2020-11-29 07:55:00|62.85|62.45|62.86|62.46|63.05|62.65|62.73|62.33|188
1606636800000|2020-11-29 08:00:00|62.87|62.47|62.99|62.59|63.04|62.64|62.58|62.18|341
1606637100000|2020-11-29 08:05:00|63|62.6|63.62|63.22|63.89|63.49|62.97|62.57|360
1606637400000|2020-11-29 08:10:00|63.63|63.23|63.65|63.25|63.8|63.4|63.33|62.93|424
1606637700000|2020-11-29 08:15:00|63.66|63.26|63.55|63.15|63.81|63.41|63.1|62.7|370
1606638000000|2020-11-29 08:20:00|63.54|63.14|63.52|63.12|63.54|63.14|63.27|62.87|267
1606638300000|2020-11-29 08:25:00|63.53|63.13|63.51|63.11|63.73|63.33|63.41|63.01|308
1606638600000|2020-11-29 08:30:00|63.52|63.12|62.92|62.52|63.64|63.24|62.85|62.45|367
1606638900000|2020-11-29 08:35:00|62.93|62.53|63.11|62.71|63.2|62.8|62.91|62.51|308
1606639200000|2020-11-29 08:40:00|63.1|62.7|63.19|62.79|63.31|62.91|62.94|62.54|281
1606639500000|2020-11-29 08:45:00|63.18|62.78|63.28|62.88|63.28|62.88|62.96|62.56|221
1606639800000|2020-11-29 08:50:00|63.29|62.89|63.02|62.62|63.37|62.97|63|62.6|214
1606640100000|2020-11-29 08:55:00|63.03|62.63|63.57|63.17|63.59|63.19|63.03|62.63|283
1606640400000|2020-11-29 09:00:00|63.58|63.18|63.06|62.66|63.58|63.18|63.04|62.64|266
1606640700000|2020-11-29 09:05:00|63.05|62.65|62.8|62.4|63.06|62.66|62.55|62.15|388
1606641000000|2020-11-29 09:10:00|62.79|62.39|62.74|62.34|62.84|62.44|62.66|62.26|281
1606641300000|2020-11-29 09:15:00|62.73|62.33|62.85|62.45|62.92|62.52|62.72|62.32|298
1606641600000|2020-11-29 09:20:00|62.87|62.47|63.17|62.77|63.18|62.78|62.81|62.41|259
1606641900000|2020-11-29 09:25:00|63.15|62.75|63.09|62.69|63.22|62.82|62.96|62.56|259
1606642200000|2020-11-29 09:30:00|63.1|62.7|62.96|62.56|63.18|62.78|62.69|62.29|288
1606642500000|2020-11-29 09:35:00|62.97|62.57|62.93|62.53|63.11|62.71|62.77|62.37|303
1606642800000|2020-11-29 09:40:00|62.92|62.52|62.72|62.32|62.92|62.52|62.64|62.24|264
1606643100000|2020-11-29 09:45:00|62.71|62.31|62.16|61.76|62.73|62.33|62.04|61.64|341
1606643400000|2020-11-29 09:50:00|62.17|61.77|62.19|61.79|62.45|62.05|62.15|61.75|295
1606643700000|2020-11-29 09:55:00|62.18|61.78|62.42|62.02|62.43|62.03|62.11|61.71|286
1606644000000|2020-11-29 10:00:00|62.43|62.03|61.95|61.55|62.46|62.06|61.81|61.41|301
1606644300000|2020-11-29 10:05:00|61.96|61.56|61.95|61.55|61.99|61.59|61.8|61.4|249
1606644600000|2020-11-29 10:10:00|61.96|61.56|62.31|61.91|62.31|61.91|61.95|61.55|237
1606644900000|2020-11-29 10:15:00|62.32|61.92|62.45|62.05|62.46|62.06|62.21|61.81|208
1606645200000|2020-11-29 10:20:00|62.44|62.04|62.56|62.16|62.71|62.31|62.35|61.95|241
1606645500000|2020-11-29 10:25:00|62.57|62.17|62.73|62.33|62.77|62.37|62.56|62.16|202
1606645800000|2020-11-29 10:30:00|62.74|62.34|62.55|62.15|62.74|62.34|62.42|62.02|237
1606646100000|2020-11-29 10:35:00|62.54|62.14|62.58|62.18|62.66|62.26|62.42|62.02|212
1606646400000|2020-11-29 10:40:00|62.59|62.19|62.68|62.28|62.7|62.3|62.54|62.14|200
1606646700000|2020-11-29 10:45:00|62.69|62.29|62.25|61.85|62.7|62.3|62.25|61.85|204
1606647000000|2020-11-29 10:50:00|62.26|61.86|62.93|62.53|62.99|62.59|62.26|61.86|371
1606647300000|2020-11-29 10:55:00|62.94|62.54|63.29|62.89|63.42|63.02|62.93|62.53|284
1606647600000|2020-11-29 11:00:00|63.28|62.88|62.95|62.55|63.28|62.88|62.85|62.45|252
1606647900000|2020-11-29 11:05:00|62.94|62.54|63.11|62.71|63.24|62.84|62.87|62.47|328
1606648200000|2020-11-29 11:10:00|63.12|62.72|63.07|62.67|63.32|62.92|63.04|62.64|257
1606648500000|2020-11-29 11:15:00|63.06|62.66|62.85|62.45|63.11|62.71|62.79|62.39|253
1606648800000|2020-11-29 11:20:00|62.84|62.44|62.46|62.06|62.96|62.56|62.45|62.05|266
1606649100000|2020-11-29 11:25:00|62.45|62.05|62.16|61.76|62.49|62.09|62.07|61.67|379
1606649400000|2020-11-29 11:30:00|62.15|61.75|62.08|61.68|62.39|61.99|62.05|61.65|342
1606649700000|2020-11-29 11:35:00|62.09|61.69|62.11|61.71|62.22|61.82|62.07|61.67|284
1606650000000|2020-11-29 11:40:00|62.12|61.72|62.13|61.73|62.27|61.87|61.84|61.44|358
1606650300000|2020-11-29 11:45:00|62.14|61.74|62.39|61.99|62.45|62.05|62.12|61.72|242
1606650600000|2020-11-29 11:50:00|62.4|62|62.35|61.95|62.45|62.05|62.28|61.88|226
1606650900000|2020-11-29 11:55:00|62.34|61.94|62.38|61.98|62.62|62.22|62.33|61.93|210
1606651200000|2020-11-29 12:00:00|62.37|61.97|62.57|62.17|62.57|62.17|62.32|61.92|232
1606651500000|2020-11-29 12:05:00|62.56|62.16|62.34|61.94|62.72|62.32|62.31|61.91|210
1606651800000|2020-11-29 12:10:00|62.33|61.93|61.68|61.28|62.34|61.94|61.63|61.23|330
1606652100000|2020-11-29 12:15:00|61.69|61.29|60.9|60.5|61.89|61.49|60.82|60.42|442
1606652400000|2020-11-29 12:20:00|60.89|60.49|61.25|60.85|61.3|60.9|60.89|60.49|415
1606652700000|2020-11-29 12:25:00|61.26|60.86|61.42|61.02|61.42|61.02|61.18|60.78|263
1606653000000|2020-11-29 12:30:00|61.43|61.03|61.15|60.75|61.46|61.06|60.99|60.59|280
1606653300000|2020-11-29 12:35:00|61.16|60.76|61.3|60.9|61.41|61.01|60.98|60.58|320
1606653600000|2020-11-29 12:40:00|61.29|60.89|61.3|60.9|61.46|61.06|61.28|60.88|206
1606653900000|2020-11-29 12:45:00|61.29|60.89|61.63|61.23|61.69|61.29|61.12|60.72|309
1606654200000|2020-11-29 12:50:00|61.65|61.25|61.85|61.45|62.12|61.72|61.62|61.22|280
1606654500000|2020-11-29 12:55:00|61.84|61.44|61.79|61.39|61.95|61.55|61.7|61.3|309
1606654800000|2020-11-29 13:00:00|61.78|61.38|62.17|61.77|62.37|61.97|61.68|61.28|291
1606655100000|2020-11-29 13:05:00|62.16|61.76|62.14|61.74|62.28|61.88|62.01|61.61|321
1606655400000|2020-11-29 13:10:00|62.15|61.75|62.01|61.61|62.15|61.75|61.89|61.49|262
1606655700000|2020-11-29 13:15:00|62.02|61.62|62.2|61.8|62.31|61.91|61.86|61.46|314
1606656000000|2020-11-29 13:20:00|62.21|61.81|62.47|62.07|62.56|62.16|62.13|61.73|310
1606656300000|2020-11-29 13:25:00|62.46|62.06|62.09|61.69|62.46|62.06|62.09|61.69|231
1606656600000|2020-11-29 13:30:00|62.08|61.68|62.06|61.66|62.22|61.82|61.91|61.51|291
1606656900000|2020-11-29 13:35:00|62.05|61.65|61.61|61.21|62.17|61.77|61.6|61.2|251
1606657200000|2020-11-29 13:40:00|61.63|61.23|61.7|61.3|61.86|61.46|61.63|61.23|264
1606657500000|2020-11-29 13:45:00|61.69|61.29|62.1|61.7|62.11|61.71|61.61|61.21|228
1606657800000|2020-11-29 13:50:00|62.11|61.71|62.24|61.84|62.32|61.92|61.88|61.48|215
1606658100000|2020-11-29 13:55:00|62.23|61.83|62.56|62.16|62.56|62.16|62.18|61.78|204
1606658400000|2020-11-29 14:00:00|62.57|62.17|62.49|62.09|62.72|62.32|62.39|61.99|359
1606658700000|2020-11-29 14:05:00|62.48|62.08|62.83|62.43|62.84|62.44|62.39|61.99|244
1606659000000|2020-11-29 14:10:00|62.84|62.44|62.64|62.24|62.95|62.55|62.63|62.23|286
1606659300000|2020-11-29 14:15:00|62.65|62.25|62.43|62.03|62.74|62.34|62.41|62.01|319
1606659600000|2020-11-29 14:20:00|62.42|62.02|62.39|61.99|62.54|62.14|62.25|61.85|222
1606659900000|2020-11-29 14:25:00|62.38|61.98|62.31|61.91|62.39|61.99|62.18|61.78|219
1606660200000|2020-11-29 14:30:00|62.3|61.9|62.28|61.88|62.46|62.06|62.16|61.76|203
1606660500000|2020-11-29 14:35:00|62.27|61.87|62.31|61.91|62.36|61.96|62.12|61.72|218
1606660800000|2020-11-29 14:40:00|62.32|61.92|61.92|61.52|62.42|62.02|61.89|61.49|223
1606661100000|2020-11-29 14:45:00|61.93|61.53|62.02|61.62|62.16|61.76|61.89|61.49|262
1606661400000|2020-11-29 14:50:00|62.04|61.64|62.16|61.76|62.18|61.78|61.86|61.46|249
1606661700000|2020-11-29 14:55:00|62.17|61.77|61.99|61.59|62.17|61.77|61.97|61.57|247
1606662000000|2020-11-29 15:00:00|61.98|61.58|61.51|61.11|61.98|61.58|61.24|60.84|296
1606662300000|2020-11-29 15:05:00|61.52|61.12|61.8|61.4|61.9|61.5|61.51|61.11|269
1606662600000|2020-11-29 15:10:00|61.81|61.41|62.18|61.78|62.35|61.95|61.81|61.41|267
1606662900000|2020-11-29 15:15:00|62.19|61.79|62.32|61.92|62.35|61.95|62.18|61.78|272
1606663200000|2020-11-29 15:20:00|62.31|61.91|62|61.6|62.33|61.93|61.97|61.57|207
1606663500000|2020-11-29 15:25:00|62.01|61.61|61.97|61.57|62.15|61.75|61.94|61.54|169
1606663800000|2020-11-29 15:30:00|61.96|61.56|62.09|61.69|62.32|61.92|61.85|61.45|277
1606664100000|2020-11-29 15:35:00|62.08|61.68|61.93|61.53|62.14|61.74|61.82|61.42|183
1606664400000|2020-11-29 15:40:00|61.92|61.52|61.81|61.41|61.92|61.52|61.73|61.33|222
1606664700000|2020-11-29 15:45:00|61.8|61.4|61.9|61.5|61.97|61.57|61.64|61.24|255
1606665000000|2020-11-29 15:50:00|61.89|61.49|61.93|61.53|62.02|61.62|61.72|61.32|181
1606665300000|2020-11-29 15:55:00|61.94|61.54|62.04|61.64|62.05|61.65|61.91|61.51|221
1606665600000|2020-11-29 16:00:00|62.03|61.63|60.94|60.54|62.05|61.65|60.94|60.54|341
1606665900000|2020-11-29 16:05:00|60.93|60.53|59.8|59.4|60.93|60.53|59.23|58.83|546
1606666200000|2020-11-29 16:10:00|59.81|59.41|59.59|59.19|60.16|59.76|59.57|59.17|403
1606666500000|2020-11-29 16:15:00|59.58|59.18|59.92|59.52|60.17|59.77|59.58|59.18|388
1606666800000|2020-11-29 16:20:00|59.93|59.53|59.04|58.64|59.93|59.53|59.04|58.64|478
1606667100000|2020-11-29 16:25:00|59.03|58.63|59.53|59.13|59.54|59.14|58.69|58.29|445
1606667400000|2020-11-29 16:30:00|59.54|59.14|60.07|59.67|60.08|59.68|59.2|58.8|375
1606667700000|2020-11-29 16:35:00|60.08|59.68|59.93|59.53|60.08|59.68|59.79|59.39|251
1606668000000|2020-11-29 16:40:00|59.92|59.52|60.07|59.67|60.42|60.02|59.92|59.52|297
1606668300000|2020-11-29 16:45:00|60.08|59.68|60.11|59.71|60.33|59.93|60.02|59.62|312
1606668600000|2020-11-29 16:50:00|60.12|59.72|60.22|59.82|60.37|59.97|59.95|59.55|300
1606668900000|2020-11-29 16:55:00|60.21|59.81|60.49|60.09|60.52|60.12|60.21|59.81|265
1606669200000|2020-11-29 17:00:00|60.48|60.08|60.23|59.83|60.49|60.09|60.08|59.68|333
1606669500000|2020-11-29 17:05:00|60.24|59.84|60.25|59.85|60.32|59.92|60.12|59.72|271
1606669800000|2020-11-29 17:10:00|60.26|59.86|60.26|59.86|60.31|59.91|60.04|59.64|219
1606670100000|2020-11-29 17:15:00|60.27|59.87|60.85|60.45|61.01|60.61|60.25|59.85|363
1606670400000|2020-11-29 17:20:00|60.84|60.44|61.2|60.8|61.28|60.88|60.73|60.33|325
1606670700000|2020-11-29 17:25:00|61.19|60.79|60.93|60.53|61.24|60.84|60.74|60.34|320
1606671000000|2020-11-29 17:30:00|60.94|60.54|60.66|60.26|61.14|60.74|60.63|60.23|274
1606671300000|2020-11-29 17:35:00|60.67|60.27|60.78|60.38|60.87|60.47|60.52|60.12|219
1606671600000|2020-11-29 17:40:00|60.77|60.37|60.66|60.26|60.8|60.4|60.61|60.21|202
1606671900000|2020-11-29 17:45:00|60.67|60.27|60.91|60.51|60.93|60.53|60.66|60.26|289
1606672200000|2020-11-29 17:50:00|60.92|60.52|60.95|60.55|61.04|60.64|60.74|60.34|213
1606672500000|2020-11-29 17:55:00|60.96|60.56|60.37|59.97|60.97|60.57|60.37|59.97|231
1606672800000|2020-11-29 18:00:00|60.36|59.96|60.19|59.79|60.46|60.06|60.16|59.76|268
1606673100000|2020-11-29 18:05:00|60.2|59.8|60.37|59.97|60.37|59.97|60.18|59.78|252
1606673400000|2020-11-29 18:10:00|60.36|59.96|60.41|60.01|60.42|60.02|60.29|59.89|149
1606673700000|2020-11-29 18:15:00|60.42|60.02|59.87|59.47|60.47|60.07|59.79|59.39|300
1606674000000|2020-11-29 18:20:00|59.83|59.43|59.87|59.47|59.97|59.57|59.61|59.21|303
1606674300000|2020-11-29 18:25:00|59.88|59.48|59.81|59.41|60.02|59.62|59.8|59.4|226
1606674600000|2020-11-29 18:30:00|59.82|59.42|60.23|59.83|60.32|59.92|59.81|59.41|274
1606674900000|2020-11-29 18:35:00|60.24|59.84|60.19|59.79|60.28|59.88|60.18|59.78|157
1606675200000|2020-11-29 18:40:00|60.18|59.78|60.17|59.77|60.27|59.87|60.16|59.76|112
1606675500000|2020-11-29 18:45:00|60.16|59.76|60.53|60.13|60.53|60.13|59.82|59.42|302
1606675800000|2020-11-29 18:50:00|60.54|60.14|60.55|60.15|60.74|60.34|60.49|60.09|263
1606676100000|2020-11-29 18:55:00|60.56|60.16|60.72|60.32|60.73|60.33|60.56|60.16|185
1606676400000|2020-11-29 19:00:00|60.73|60.33|60.39|59.99|60.76|60.36|60.25|59.85|257
1606676700000|2020-11-29 19:05:00|60.4|60|60.58|60.18|60.58|60.18|60.34|59.94|182
1606677000000|2020-11-29 19:10:00|60.57|60.17|60.26|59.86|60.58|60.18|60.12|59.72|262
1606677300000|2020-11-29 19:15:00|60.25|59.85|60.19|59.79|60.31|59.91|60.1|59.7|252
1606677600000|2020-11-29 19:20:00|60.18|59.78|60.01|59.61|60.25|59.85|60|59.6|204
1606677900000|2020-11-29 19:25:00|60.02|59.62|60.02|59.62|60.25|59.85|60|59.6|225
1606678200000|2020-11-29 19:30:00|60.03|59.63|60.03|59.63|60.14|59.74|59.97|59.57|188
1606678500000|2020-11-29 19:35:00|60.04|59.64|59.79|59.39|60.16|59.76|59.79|59.39|204
1606678800000|2020-11-29 19:40:00|59.78|59.38|59.87|59.47|60.08|59.68|59.71|59.31|281
1606679100000|2020-11-29 19:45:00|59.88|59.48|59.81|59.41|60.06|59.66|59.71|59.31|260
1606679400000|2020-11-29 19:50:00|59.82|59.42|59.37|58.97|59.91|59.51|59.32|58.92|273
1606679700000|2020-11-29 19:55:00|59.36|58.96|59.52|59.12|59.63|59.23|59.31|58.91|244
1606680000000|2020-11-29 20:00:00|59.51|59.11|59.79|59.39|59.85|59.45|59.39|58.99|294
1606680300000|2020-11-29 20:05:00|59.8|59.4|60.14|59.74|60.19|59.79|59.71|59.31|275
1606680600000|2020-11-29 20:10:00|60.15|59.75|60.06|59.66|60.15|59.75|59.96|59.56|240
1606680900000|2020-11-29 20:15:00|60.05|59.65|60.59|60.19|60.59|60.19|60.01|59.61|292
1606681200000|2020-11-29 20:20:00|60.6|60.2|60.54|60.14|60.63|60.23|60.35|59.95|290
1606681500000|2020-11-29 20:25:00|60.55|60.15|60.49|60.09|60.63|60.23|60.48|60.08|242
1606681800000|2020-11-29 20:30:00|60.48|60.08|60.41|60.01|60.6|60.2|60.31|59.91|221
1606682100000|2020-11-29 20:35:00|60.4|60|60.37|59.97|60.49|60.09|60.36|59.96|135
1606682400000|2020-11-29 20:40:00|60.38|59.98|60.52|60.12|60.53|60.13|60.37|59.97|125
1606682700000|2020-11-29 20:45:00|60.53|60.13|60.33|59.93|60.55|60.15|60.32|59.92|200
1606683000000|2020-11-29 20:50:00|60.32|59.92|60.3|59.9|60.36|59.96|60.06|59.66|222
1606683300000|2020-11-29 20:55:00|60.29|59.89|60.37|59.97|60.37|59.97|60.14|59.74|170
1606683600000|2020-11-29 21:00:00|60.36|59.96|61.14|60.74|61.15|60.75|60.3|59.9|369
1606683900000|2020-11-29 21:05:00|61.15|60.75|61.76|61.36|61.81|61.41|61.13|60.73|397
1606684200000|2020-11-29 21:10:00|61.75|61.35|61.74|61.34|61.76|61.36|61.58|61.18|232
1606684500000|2020-11-29 21:15:00|61.75|61.35|61.9|61.5|62.15|61.75|61.6|61.2|366
1606684800000|2020-11-29 21:20:00|61.91|61.51|61.53|61.13|61.91|61.51|61.53|61.13|184
1606685100000|2020-11-29 21:25:00|61.54|61.14|61.52|61.12|61.69|61.29|61.28|60.88|265
1606685400000|2020-11-29 21:30:00|61.53|61.13|61.8|61.4|61.9|61.5|61.52|61.12|227
1606685700000|2020-11-29 21:35:00|61.79|61.39|61.21|60.81|61.8|61.4|61.21|60.81|276
1606686000000|2020-11-29 21:40:00|61.2|60.8|61.26|60.86|61.44|61.04|60.94|60.54|318
1606686300000|2020-11-29 21:45:00|61.27|60.87|61.34|60.94|61.63|61.23|61.26|60.86|255
1606686600000|2020-11-29 21:50:00|61.33|60.93|61.35|60.95|61.39|60.99|61.29|60.89|184
1606686900000|2020-11-29 21:55:00|61.34|60.94|61.17|60.77|61.35|60.95|61.02|60.62|199
1606687200000|2020-11-29 22:00:00|61.18|60.78|60.64|60.24|61.21|60.81|60.4|60|352
1606687500000|2020-11-29 22:05:00|60.65|60.25|60.86|60.46|60.87|60.47|60.51|60.11|297
1606687800000|2020-11-29 22:10:00|60.87|60.47|60.7|60.3|60.88|60.48|60.59|60.19|136
1606688100000|2020-11-29 22:15:00|60.69|60.29|60.37|59.97|60.82|60.42|60.37|59.97|177
1606688400000|2020-11-29 22:20:00|60.36|59.96|60.22|59.82|60.54|60.14|60.17|59.77|233
1606688700000|2020-11-29 22:25:00|60.23|59.83|60.46|60.06|60.55|60.15|60.22|59.82|193
1606689000000|2020-11-29 22:30:00|60.47|60.07|60.86|60.46|60.88|60.48|60.45|60.05|150
1606689300000|2020-11-29 22:35:00|60.85|60.45|60.67|60.27|60.89|60.49|60.55|60.15|164
1606689600000|2020-11-29 22:40:00|60.66|60.26|60.75|60.35|60.79|60.39|60.66|60.26|59
1606689900000|2020-11-29 22:45:00|60.74|60.34|61.1|60.7|61.23|60.83|60.73|60.33|291
1606690200000|2020-11-29 22:50:00|61.11|60.71|60.94|60.54|61.15|60.75|60.86|60.46|299
1606690500000|2020-11-29 22:55:00|60.95|60.55|60.65|60.25|60.95|60.55|60.63|60.23|179
1606690800000|2020-11-29 23:00:00|60.64|60.24|60.98|60.58|61.03|60.63|60.62|60.22|379
1606691100000|2020-11-29 23:05:00|60.97|60.57|61.42|61.02|61.42|61.02|60.96|60.56|287
1606691400000|2020-11-29 23:10:00|61.41|61.01|61.33|60.93|61.44|61.04|61.23|60.83|320
1606691700000|2020-11-29 23:15:00|61.32|60.92|61.19|60.79|61.39|60.99|61.13|60.73|279
1606692000000|2020-11-29 23:20:00|61.17|60.77|61.04|60.64|61.18|60.78|60.91|60.51|281
1606692300000|2020-11-29 23:25:00|61.02|60.62|61.04|60.64|61.16|60.76|60.98|60.58|260
1606692600000|2020-11-29 23:30:00|61.05|60.65|60.84|60.44|61.08|60.68|60.8|60.4|231
1606692900000|2020-11-29 23:35:00|60.85|60.45|60.84|60.44|60.85|60.45|60.75|60.35|179
1606693200000|2020-11-29 23:40:00|60.83|60.43|60.51|60.11|60.92|60.52|60.4|60|308
1606693500000|2020-11-29 23:45:00|60.52|60.12|60.61|60.21|60.61|60.21|60.43|60.03|293
1606693800000|2020-11-29 23:50:00|60.6|60.2|60.73|60.33|60.73|60.33|60.42|60.02|191
1606694100000|2020-11-29 23:55:00|60.72|60.32|60.76|60.36|60.88|60.48|60.69|60.29|219
1606694400000|2020-11-30 00:00:00|60.77|60.37|61.62|61.22|61.66|61.26|60.76|60.36|491
1606694700000|2020-11-30 00:05:00|61.63|61.23|61.99|61.59|62|61.6|61.6|61.2|418
1606695000000|2020-11-30 00:10:00|62|61.6|62.12|61.72|62.17|61.77|61.83|61.43|401
1606695300000|2020-11-30 00:15:00|62.11|61.71|62.05|61.65|62.12|61.72|61.89|61.49|287
1606695600000|2020-11-30 00:20:00|62.04|61.64|62.9|62.5|63.18|62.78|62.04|61.64|414
1606695900000|2020-11-30 00:25:00|62.88|62.48|63.86|63.46|64.1|63.7|62.75|62.35|409
1606696200000|2020-11-30 00:30:00|63.85|63.45|63.49|63.09|64.14|63.74|63.27|62.87|501
1606696500000|2020-11-30 00:35:00|63.5|63.1|63.54|63.14|63.58|63.18|63.06|62.66|336
1606696800000|2020-11-30 00:40:00|63.53|63.13|63.38|62.98|63.67|63.27|63.35|62.95|346
1606697100000|2020-11-30 00:45:00|63.39|62.99|63.1|62.7|63.41|63.01|63|62.6|376
1606697400000|2020-11-30 00:50:00|63.11|62.71|63.56|63.16|63.57|63.17|63.1|62.7|289
1606697700000|2020-11-30 00:55:00|63.58|63.18|63.54|63.14|63.8|63.4|63.27|62.87|274
1606698000000|2020-11-30 01:00:00|63.55|63.15|63.26|62.86|63.58|63.18|63.22|62.82|274
1606698300000|2020-11-30 01:05:00|63.27|62.87|63.94|63.54|63.94|63.54|63.25|62.85|308
1606698600000|2020-11-30 01:10:00|63.95|63.55|64.65|64.25|64.86|64.46|63.94|63.54|531
1606698900000|2020-11-30 01:15:00|64.64|64.24|64.18|63.78|64.65|64.25|64.08|63.68|384
1606699200000|2020-11-30 01:20:00|64.19|63.79|63.41|63.01|64.2|63.8|63.39|62.99|423
1606699500000|2020-11-30 01:25:00|63.42|63.02|63.42|63.02|63.61|63.21|63.15|62.75|368
1606699800000|2020-11-30 01:30:00|63.43|63.03|63.2|62.8|63.64|63.24|63.13|62.73|328
1606700100000|2020-11-30 01:35:00|63.22|62.82|63.48|63.08|63.5|63.1|63.22|62.82|329
1606700400000|2020-11-30 01:40:00|63.49|63.09|63.58|63.18|63.65|63.25|63.43|63.03|235
1606700700000|2020-11-30 01:45:00|63.57|63.17|64.06|63.66|64.12|63.72|63.57|63.17|380
1606701000000|2020-11-30 01:50:00|64.05|63.65|63.97|63.57|64.08|63.68|63.84|63.44|363
1606701300000|2020-11-30 01:55:00|63.96|63.56|63.48|63.08|64.07|63.67|63.42|63.02|367
1606701600000|2020-11-30 02:00:00|63.47|63.07|63.19|62.79|63.82|63.42|63.19|62.79|336
1606701900000|2020-11-30 02:05:00|63.18|62.78|63.17|62.77|63.31|62.91|62.81|62.41|353
1606702200000|2020-11-30 02:10:00|63.18|62.78|63.28|62.88|63.28|62.88|63.14|62.74|242
1606702500000|2020-11-30 02:15:00|63.29|62.89|62.85|62.45|63.39|62.99|62.82|62.42|277
1606702800000|2020-11-30 02:20:00|62.86|62.46|63.23|62.83|63.24|62.84|62.82|62.42|251
1606703100000|2020-11-30 02:25:00|63.22|62.82|63.32|62.92|63.32|62.92|62.91|62.51|275
1606703400000|2020-11-30 02:30:00|63.33|62.93|63.25|62.85|63.76|63.36|63.25|62.85|389
1606703700000|2020-11-30 02:35:00|63.24|62.84|63.13|62.73|63.41|63.01|62.96|62.56|322
1606704000000|2020-11-30 02:40:00|63.12|62.72|63.42|63.02|63.43|63.03|63.12|62.72|272
1606704300000|2020-11-30 02:45:00|63.43|63.03|63.24|62.84|63.43|63.03|63.12|62.72|277
1606704600000|2020-11-30 02:50:00|63.23|62.83|63.32|62.92|63.34|62.94|63.1|62.7|204
1606704900000|2020-11-30 02:55:00|63.31|62.91|63.18|62.78|63.32|62.92|63.16|62.76|229
1606705200000|2020-11-30 03:00:00|63.19|62.79|62.62|62.22|63.19|62.79|62.62|62.22|368
1606705500000|2020-11-30 03:05:00|62.61|62.21|62.45|62.05|62.74|62.34|62.42|62.02|366
1606705800000|2020-11-30 03:10:00|62.44|62.04|62.6|62.2|62.71|62.31|62.44|62.04|246
1606706100000|2020-11-30 03:15:00|62.61|62.21|62.8|62.4|62.84|62.44|62.57|62.17|262
1606706400000|2020-11-30 03:20:00|62.81|62.41|63.12|62.72|63.13|62.73|62.8|62.4|306
1606706700000|2020-11-30 03:25:00|63.13|62.73|63.32|62.92|63.37|62.97|63.13|62.73|292
1606707000000|2020-11-30 03:30:00|63.31|62.91|63.24|62.84|63.31|62.91|63.1|62.7|304
1606707300000|2020-11-30 03:35:00|63.23|62.83|63.14|62.74|63.25|62.85|63.06|62.66|201
1606707600000|2020-11-30 03:40:00|63.13|62.73|63.13|62.73|63.25|62.85|63.12|62.72|178
1606707900000|2020-11-30 03:45:00|63.14|62.74|63.3|62.9|63.31|62.91|63.08|62.68|203
1606708200000|2020-11-30 03:50:00|63.31|62.91|63.1|62.7|63.58|63.18|63.08|62.68|247
1606708500000|2020-11-30 03:55:00|63.11|62.71|63.19|62.79|63.26|62.86|62.92|62.52|316
1606708800000|2020-11-30 04:00:00|63.2|62.8|62.85|62.45|63.28|62.88|62.85|62.45|301
1606709100000|2020-11-30 04:05:00|62.86|62.46|62.68|62.28|62.94|62.54|62.64|62.24|226
1606709400000|2020-11-30 04:10:00|62.69|62.29|62.49|62.09|62.84|62.44|62.49|62.09|245
1606709700000|2020-11-30 04:15:00|62.48|62.08|62.67|62.27|62.78|62.38|62.46|62.06|259
1606710000000|2020-11-30 04:20:00|62.68|62.28|62.63|62.23|62.83|62.43|62.56|62.16|220
1606710300000|2020-11-30 04:25:00|62.64|62.24|62.54|62.14|62.79|62.39|62.54|62.14|200
1606710600000|2020-11-30 04:30:00|62.53|62.13|62.69|62.29|62.79|62.39|62.39|61.99|323
1606710900000|2020-11-30 04:35:00|62.7|62.3|62.76|62.36|62.82|62.42|62.63|62.23|241
1606711200000|2020-11-30 04:40:00|62.77|62.37|62.83|62.43|62.86|62.46|62.73|62.33|175
1606711500000|2020-11-30 04:45:00|62.84|62.44|62.58|62.18|62.89|62.49|62.51|62.11|247
1606711800000|2020-11-30 04:50:00|62.59|62.19|62.68|62.28|62.79|62.39|62.55|62.15|237
1606712100000|2020-11-30 04:55:00|62.69|62.29|63.18|62.78|63.22|62.82|62.69|62.29|275
1606712400000|2020-11-30 05:00:00|63.17|62.77|63.18|62.78|63.19|62.79|62.96|62.56|176
1606712700000|2020-11-30 05:05:00|63.17|62.77|63.33|62.93|63.35|62.95|63.15|62.75|195
1606713000000|2020-11-30 05:10:00|63.34|62.94|63.14|62.74|63.36|62.96|63.07|62.67|173
1606713300000|2020-11-30 05:15:00|63.13|62.73|63.12|62.72|63.23|62.83|63.12|62.72|197
1606713600000|2020-11-30 05:20:00|63.11|62.71|63.11|62.71|63.15|62.75|62.88|62.48|238
1606713900000|2020-11-30 05:25:00|63.12|62.72|63.3|62.9|63.3|62.9|63.12|62.72|261
1606714200000|2020-11-30 05:30:00|63.29|62.89|62.98|62.58|63.34|62.94|62.97|62.57|256
1606714500000|2020-11-30 05:35:00|62.97|62.57|63.3|62.9|63.36|62.96|62.94|62.54|212
1606714800000|2020-11-30 05:40:00|63.31|62.91|63.13|62.73|63.31|62.91|63.03|62.63|251
1606715100000|2020-11-30 05:45:00|63.12|62.72|62.87|62.47|63.19|62.79|62.83|62.43|275
1606715400000|2020-11-30 05:50:00|62.88|62.48|62.8|62.4|62.91|62.51|62.72|62.32|286
1606715700000|2020-11-30 05:55:00|62.79|62.39|62.76|62.36|62.85|62.45|62.72|62.32|133
1606716000000|2020-11-30 06:00:00|62.77|62.37|62.75|62.35|62.79|62.39|62.7|62.3|121
1606716300000|2020-11-30 06:05:00|62.74|62.34|62.83|62.43|62.83|62.43|62.73|62.33|129
1606716600000|2020-11-30 06:10:00|62.84|62.44|62.87|62.47|62.92|62.52|62.83|62.43|163
1606716900000|2020-11-30 06:15:00|62.86|62.46|62.89|62.49|62.97|62.57|62.86|62.46|113
1606717200000|2020-11-30 06:20:00|62.88|62.48|62.64|62.24|62.89|62.49|62.62|62.22|211
1606717500000|2020-11-30 06:25:00|62.65|62.25|62.53|62.13|62.66|62.26|62.5|62.1|228
1606717800000|2020-11-30 06:30:00|62.52|62.12|62.63|62.23|62.69|62.29|62.47|62.07|236
1606718100000|2020-11-30 06:35:00|62.64|62.24|62.68|62.28|62.7|62.3|62.59|62.19|162
1606718400000|2020-11-30 06:40:00|62.67|62.27|62.73|62.33|62.74|62.34|62.64|62.24|102
1606718700000|2020-11-30 06:45:00|62.72|62.32|62.83|62.43|62.85|62.45|62.72|62.32|184
1606719000000|2020-11-30 06:50:00|62.82|62.42|62.79|62.39|62.86|62.46|62.78|62.38|151
1606719300000|2020-11-30 06:55:00|62.78|62.38|62.78|62.38|62.85|62.45|62.77|62.37|107
1606719600000|2020-11-30 07:00:00|62.77|62.37|62.8|62.4|62.86|62.46|62.76|62.36|151
1606719900000|2020-11-30 07:05:00|62.81|62.41|63.37|62.97|63.37|62.97|62.81|62.41|263
1606720200000|2020-11-30 07:10:00|63.38|62.98|63.65|63.25|63.77|63.37|63.37|62.97|342
1606720500000|2020-11-30 07:15:00|63.66|63.26|63.35|62.95|63.68|63.28|63.28|62.88|312
1606720800000|2020-11-30 07:20:00|63.36|62.96|63.51|63.11|63.52|63.12|63.32|62.92|253
1606721100000|2020-11-30 07:25:00|63.5|63.1|63.43|63.03|63.51|63.11|63.34|62.94|238
1606721400000|2020-11-30 07:30:00|63.41|63.01|63.09|62.69|63.5|63.1|62.89|62.49|320
1606721700000|2020-11-30 07:35:00|63.08|62.68|62.96|62.56|63.2|62.8|62.86|62.46|245
1606722000000|2020-11-30 07:40:00|62.95|62.55|62.94|62.54|62.97|62.57|62.84|62.44|191
1606722300000|2020-11-30 07:45:00|62.95|62.55|63.16|62.76|63.24|62.84|62.88|62.48|241
1606722600000|2020-11-30 07:50:00|63.15|62.75|63.03|62.63|63.17|62.77|63|62.6|163
1606722900000|2020-11-30 07:55:00|63.02|62.62|62.75|62.35|63.04|62.64|62.75|62.35|149
1606723200000|2020-11-30 08:00:00|62.76|62.36|61.74|61.34|62.92|62.52|61.49|61.09|417
1606723500000|2020-11-30 08:05:00|61.73|61.33|61.21|60.81|61.97|61.57|60.86|60.46|588
1606723800000|2020-11-30 08:10:00|61.22|60.82|61.47|61.07|61.56|61.16|61.22|60.82|450
1606724100000|2020-11-30 08:15:00|61.48|61.08|61.91|61.51|62.04|61.64|61.47|61.07|337
1606724400000|2020-11-30 08:20:00|61.92|61.52|61.74|61.34|61.95|61.55|61.59|61.19|296
1606724700000|2020-11-30 08:25:00|61.75|61.35|61.36|60.96|61.75|61.35|61.26|60.86|348
1606725000000|2020-11-30 08:30:00|61.35|60.95|61.69|61.29|61.74|61.34|61.27|60.87|342
1606725300000|2020-11-30 08:35:00|61.68|61.28|61.73|61.33|61.92|61.52|61.68|61.28|298
1606725600000|2020-11-30 08:40:00|61.74|61.34|61.77|61.37|61.86|61.46|61.72|61.32|242
1606725900000|2020-11-30 08:45:00|61.78|61.38|61.88|61.48|61.89|61.49|61.65|61.25|191
1606726200000|2020-11-30 08:50:00|61.87|61.47|61.71|61.31|61.87|61.47|61.67|61.27|214
1606726500000|2020-11-30 08:55:00|61.72|61.32|61.45|61.05|61.76|61.36|61.39|60.99|199
1606726800000|2020-11-30 09:00:00|61.46|61.06|61.54|61.14|61.71|61.31|61.46|61.06|372
1606727100000|2020-11-30 09:05:00|61.53|61.13|61.27|60.87|61.53|61.13|61.13|60.73|311
1606727400000|2020-11-30 09:10:00|61.28|60.88|61.35|60.95|61.36|60.96|61.21|60.81|314
1606727700000|2020-11-30 09:15:00|61.36|60.96|61.47|61.07|61.47|61.07|61.02|60.62|290
1606728000000|2020-11-30 09:20:00|61.48|61.08|61.31|60.91|61.53|61.13|61.31|60.91|255
1606728300000|2020-11-30 09:25:00|61.32|60.92|61.08|60.68|61.4|61|61.07|60.67|290
1606728600000|2020-11-30 09:30:00|61.07|60.67|60.56|60.16|61.08|60.68|60.34|59.94|379
1606728900000|2020-11-30 09:35:00|60.55|60.15|60.45|60.05|60.58|60.18|60.21|59.81|410
1606729200000|2020-11-30 09:40:00|60.44|60.04|60.72|60.32|60.73|60.33|60.41|60.01|340
1606729500000|2020-11-30 09:45:00|60.73|60.33|61.19|60.79|61.19|60.79|60.65|60.25|299
1606729800000|2020-11-30 09:50:00|61.18|60.78|61.46|61.06|61.49|61.09|61.18|60.78|292
1606730100000|2020-11-30 09:55:00|61.47|61.07|61.47|61.07|61.5|61.1|61.27|60.87|248
1606730400000|2020-11-30 10:00:00|61.46|61.06|61.79|61.39|61.8|61.4|61.25|60.85|299
1606730700000|2020-11-30 10:05:00|61.8|61.4|61.78|61.38|61.86|61.46|61.66|61.26|269
1606731000000|2020-11-30 10:10:00|61.77|61.37|61.73|61.33|61.82|61.42|61.64|61.24|184
1606731300000|2020-11-30 10:15:00|61.74|61.34|61.99|61.59|62.09|61.69|61.59|61.19|248
1606731600000|2020-11-30 10:20:00|62|61.6|62.02|61.62|62.12|61.72|61.98|61.58|291
1606731900000|2020-11-30 10:25:00|62.01|61.61|61.78|61.38|62.06|61.66|61.73|61.33|230
1606732200000|2020-11-30 10:30:00|61.77|61.37|61.88|61.48|61.97|61.57|61.75|61.35|251
1606732500000|2020-11-30 10:35:00|61.87|61.47|61.98|61.58|62.03|61.63|61.86|61.46|199
1606732800000|2020-11-30 10:40:00|61.97|61.57|61.82|61.42|62|61.6|61.78|61.38|156
1606733100000|2020-11-30 10:45:00|61.81|61.41|61.8|61.4|61.83|61.43|61.67|61.27|217
1606733400000|2020-11-30 10:50:00|61.81|61.41|61.77|61.37|61.98|61.58|61.75|61.35|255
1606733700000|2020-11-30 10:55:00|61.76|61.36|61.74|61.34|61.94|61.54|61.73|61.33|232
1606734000000|2020-11-30 11:00:00|61.73|61.33|61.8|61.4|61.93|61.53|61.72|61.32|266
1606734300000|2020-11-30 11:05:00|61.79|61.39|62.24|61.84|62.28|61.88|61.72|61.32|362
1606734600000|2020-11-30 11:10:00|62.25|61.85|62.24|61.84|62.51|62.11|62.17|61.77|359
1606734900000|2020-11-30 11:15:00|62.23|61.83|62.31|61.91|62.31|61.91|61.99|61.59|310
1606735200000|2020-11-30 11:20:00|62.32|61.92|62.35|61.95|62.4|62|62.22|61.82|326
1606735500000|2020-11-30 11:25:00|62.34|61.94|62.24|61.84|62.37|61.97|62.19|61.79|244
1606735800000|2020-11-30 11:30:00|62.25|61.85|62.8|62.4|62.8|62.4|62.23|61.83|316
1606736100000|2020-11-30 11:35:00|62.79|62.39|62.59|62.19|62.79|62.39|62.5|62.1|285
1606736400000|2020-11-30 11:40:00|62.6|62.2|62.51|62.11|62.67|62.27|62.48|62.08|275
1606736700000|2020-11-30 11:45:00|62.5|62.1|62.7|62.3|62.76|62.36|62.49|62.09|293
1606737000000|2020-11-30 11:50:00|62.69|62.29|62.74|62.34|62.95|62.55|62.54|62.14|351
1606737300000|2020-11-30 11:55:00|62.73|62.33|62.61|62.21|62.88|62.48|62.55|62.15|289
1606737600000|2020-11-30 12:00:00|62.6|62.2|62.75|62.35|62.75|62.35|62.54|62.14|250
1606737900000|2020-11-30 12:05:00|62.76|62.36|63.01|62.61|63.06|62.66|62.75|62.35|280
1606738200000|2020-11-30 12:10:00|63.02|62.62|63.12|62.72|63.23|62.83|63|62.6|351
1606738500000|2020-11-30 12:15:00|63.13|62.73|62.98|62.58|63.2|62.8|62.88|62.48|351
1606738800000|2020-11-30 12:20:00|62.99|62.59|62.79|62.39|63|62.6|62.54|62.14|320
1606739100000|2020-11-30 12:25:00|62.8|62.4|62.56|62.16|62.95|62.55|62.56|62.16|304
1606739400000|2020-11-30 12:30:00|62.57|62.17|62.59|62.19|62.78|62.38|62.56|62.16|307
1606739700000|2020-11-30 12:35:00|62.58|62.18|62.43|62.03|62.59|62.19|62.33|61.93|334
1606740000000|2020-11-30 12:40:00|62.44|62.04|62.37|61.97|62.49|62.09|62.37|61.97|256
1606740300000|2020-11-30 12:45:00|62.38|61.98|62.43|62.03|62.63|62.23|62.37|61.97|316
1606740600000|2020-11-30 12:50:00|62.44|62.04|62.59|62.19|62.59|62.19|62.36|61.96|248
1606740900000|2020-11-30 12:55:00|62.58|62.18|62.72|62.32|62.75|62.35|62.48|62.08|307
1606741200000|2020-11-30 13:00:00|62.73|62.33|62.63|62.23|62.81|62.41|62.58|62.18|283
1606741500000|2020-11-30 13:05:00|62.62|62.22|62.42|62.02|62.67|62.27|62.4|62|260
1606741800000|2020-11-30 13:10:00|62.43|62.03|62.6|62.2|62.61|62.21|62.41|62.01|282
1606742100000|2020-11-30 13:15:00|62.59|62.19|62.18|61.78|62.6|62.2|62.06|61.66|384
1606742400000|2020-11-30 13:20:00|62.17|61.77|61.84|61.44|62.17|61.77|61.58|61.18|431
1606742700000|2020-11-30 13:25:00|61.83|61.43|62.24|61.84|62.24|61.84|61.8|61.4|345
1606743000000|2020-11-30 13:30:00|62.23|61.83|61.95|61.55|62.32|61.92|61.88|61.48|377
1606743300000|2020-11-30 13:35:00|61.96|61.56|61.97|61.57|62|61.6|61.75|61.35|385
1606743600000|2020-11-30 13:40:00|61.96|61.56|61.72|61.32|62.1|61.7|61.7|61.3|288
1606743900000|2020-11-30 13:45:00|61.73|61.33|62.75|62.35|62.75|62.35|61.73|61.33|490
1606744200000|2020-11-30 13:50:00|62.74|62.34|64.31|63.91|64.34|63.94|62.74|62.34|593
1606744500000|2020-11-30 13:55:00|64.32|63.92|64.32|63.92|64.7|64.3|64|63.6|626
1606744800000|2020-11-30 14:00:00|64.33|63.93|64.17|63.77|64.46|64.06|63.8|63.4|523
1606745100000|2020-11-30 14:05:00|64.18|63.78|63.84|63.44|64.55|64.15|63.82|63.42|447
1606745400000|2020-11-30 14:10:00|63.83|63.43|63.62|63.22|64.01|63.61|63.35|62.95|478
1606745700000|2020-11-30 14:15:00|63.63|63.23|63.85|63.45|63.94|63.54|63.2|62.8|432
1606746000000|2020-11-30 14:20:00|63.83|63.43|63.6|63.2|63.99|63.59|63.54|63.14|432
1606746300000|2020-11-30 14:25:00|63.61|63.21|64.02|63.62|64.12|63.72|63.6|63.2|432
1606746600000|2020-11-30 14:30:00|64.01|63.61|63.99|63.59|64.05|63.65|63.63|63.23|371
1606746900000|2020-11-30 14:35:00|64|63.6|64.43|64.03|64.44|64.04|63.91|63.51|402
1606747200000|2020-11-30 14:40:00|64.44|64.04|64.19|63.79|64.47|64.07|64.16|63.76|383
1606747500000|2020-11-30 14:45:00|64.2|63.8|64.34|63.94|64.48|64.08|63.79|63.39|630
1606747800000|2020-11-30 14:50:00|64.36|63.96|67.37|66.97|67.89|67.49|64.36|63.96|759
1606748100000|2020-11-30 14:55:00|67.38|66.98|65.54|65.14|67.38|66.98|65.33|64.93|719
1606748400000|2020-11-30 15:00:00|65.57|65.17|66.07|65.67|66.21|65.81|65.36|64.96|646
1606748700000|2020-11-30 15:05:00|66.11|65.71|67.22|66.82|67.35|66.95|66.11|65.71|566
1606749000000|2020-11-30 15:10:00|67.23|66.83|66.55|66.15|67.23|66.83|66.46|66.06|653
1606749300000|2020-11-30 15:15:00|66.56|66.16|66.54|66.14|66.72|66.32|65.91|65.51|629
1606749600000|2020-11-30 15:20:00|66.55|66.15|65.82|65.42|66.55|66.15|65.76|65.36|407
1606749900000|2020-11-30 15:25:00|65.79|65.39|65.86|65.46|66.23|65.83|65.74|65.34|421
1606750200000|2020-11-30 15:30:00|65.85|65.45|64.05|63.65|66.04|65.64|63.68|63.28|721
1606750500000|2020-11-30 15:35:00|64.06|63.66|64.68|64.28|64.86|64.46|64.04|63.64|591
1606750800000|2020-11-30 15:40:00|64.67|64.27|64.6|64.2|64.97|64.57|64.43|64.03|510
1606751100000|2020-11-30 15:45:00|64.61|64.21|64.99|64.59|65.02|64.62|64.28|63.88|468
1606751400000|2020-11-30 15:50:00|64.98|64.58|64.58|64.18|64.98|64.58|64.39|63.99|499
1606751700000|2020-11-30 15:55:00|64.59|64.19|64|63.6|64.63|64.23|63.94|63.54|596
1606752000000|2020-11-30 16:00:00|63.99|63.59|65.84|65.44|65.84|65.44|63.98|63.58|626
1606752300000|2020-11-30 16:05:00|65.88|65.48|65.6|65.2|66.1|65.7|65.42|65.02|583
1606752600000|2020-11-30 16:10:00|65.58|65.18|66|65.6|66.03|65.63|65.45|65.05|566
1606752900000|2020-11-30 16:15:00|66.01|65.61|66.39|65.99|66.68|66.28|66|65.6|512
1606753200000|2020-11-30 16:20:00|66.4|66|65.75|65.35|66.4|66|65.45|65.05|607
1606753500000|2020-11-30 16:25:00|65.74|65.34|65.93|65.53|66.2|65.8|65.73|65.33|531
1606753800000|2020-11-30 16:30:00|65.94|65.54|65.91|65.51|65.96|65.56|65.64|65.24|529
1606754100000|2020-11-30 16:35:00|65.9|65.5|65.03|64.63|65.9|65.5|64.71|64.31|624
1606754400000|2020-11-30 16:40:00|65.02|64.62|64.88|64.48|65.12|64.72|64.77|64.37|591
1606754700000|2020-11-30 16:45:00|64.87|64.47|64.75|64.35|64.97|64.57|64.41|64.01|615
1606755000000|2020-11-30 16:50:00|64.74|64.34|65|64.6|65.25|64.85|64.71|64.31|502
1606755300000|2020-11-30 16:55:00|65.01|64.61|64.7|64.3|65.01|64.61|64.35|63.95|589
1606755600000|2020-11-30 17:00:00|64.71|64.31|64.17|63.77|64.98|64.58|64.17|63.77|622
1606755900000|2020-11-30 17:05:00|64.16|63.76|64.54|64.14|64.6|64.2|63.9|63.5|593
1606756200000|2020-11-30 17:10:00|64.53|64.13|64.8|64.4|64.95|64.55|64.48|64.08|483
1606756500000|2020-11-30 17:15:00|64.81|64.41|65|64.6|65.03|64.63|64.7|64.3|456
1606756800000|2020-11-30 17:20:00|64.99|64.59|64.87|64.47|65.12|64.72|64.74|64.34|436
1606757100000|2020-11-30 17:25:00|64.88|64.48|64.98|64.58|65.1|64.7|64.78|64.38|392
1606757400000|2020-11-30 17:30:00|64.97|64.57|65.18|64.78|65.33|64.93|64.96|64.56|485
1606757700000|2020-11-30 17:35:00|65.17|64.77|65.11|64.71|65.18|64.78|64.95|64.55|396
1606758000000|2020-11-30 17:40:00|65.1|64.7|65.03|64.63|65.1|64.7|64.9|64.5|331
1606758300000|2020-11-30 17:45:00|65.02|64.62|64.87|64.47|65.08|64.68|64.59|64.19|403
1606758600000|2020-11-30 17:50:00|64.88|64.48|65.06|64.66|65.15|64.75|64.87|64.47|420
1606758900000|2020-11-30 17:55:00|65.05|64.65|64.96|64.56|65.15|64.75|64.8|64.4|418
1606759200000|2020-11-30 18:00:00|64.95|64.55|64.86|64.46|65.28|64.88|64.77|64.37|439
1606759500000|2020-11-30 18:05:00|64.88|64.48|64.42|64.02|65|64.6|64.4|64|436
1606759800000|2020-11-30 18:10:00|64.43|64.03|64.4|64|64.51|64.11|64.29|63.89|402
1606760100000|2020-11-30 18:15:00|64.39|63.99|64.52|64.12|64.59|64.19|64.22|63.82|426
1606760400000|2020-11-30 18:20:00|64.53|64.13|64.26|63.86|64.6|64.2|64.2|63.8|374
1606760700000|2020-11-30 18:25:00|64.27|63.87|64.58|64.18|64.59|64.19|64.27|63.87|419
1606761000000|2020-11-30 18:30:00|64.57|64.17|64.42|64.02|64.61|64.21|64.31|63.91|439
1606761300000|2020-11-30 18:35:00|64.44|64.04|64.57|64.17|64.62|64.22|64.24|63.84|354
1606761600000|2020-11-30 18:40:00|64.56|64.16|64.87|64.47|64.87|64.47|64.4|64|341
1606761900000|2020-11-30 18:45:00|64.86|64.46|64.7|64.3|64.86|64.46|64.64|64.24|328
1606762200000|2020-11-30 18:50:00|64.69|64.29|64.25|63.85|64.7|64.3|64.2|63.8|417
1606762500000|2020-11-30 18:55:00|64.26|63.86|63.79|63.39|64.27|63.87|63.73|63.33|464
1606762800000|2020-11-30 19:00:00|63.8|63.4|63.99|63.59|64.06|63.66|63.54|63.14|507
1606763100000|2020-11-30 19:05:00|63.98|63.58|64.15|63.75|64.23|63.83|63.96|63.56|345
1606763400000|2020-11-30 19:10:00|64.14|63.74|63.99|63.59|64.14|63.74|63.88|63.48|326
1606763700000|2020-11-30 19:15:00|64|63.6|64.25|63.85|64.41|64.01|64|63.6|357
1606764000000|2020-11-30 19:20:00|64.24|63.84|64.4|64|64.44|64.04|64.24|63.84|331
1606764300000|2020-11-30 19:25:00|64.41|64.01|64.47|64.07|64.58|64.18|64.35|63.95|335
1606764600000|2020-11-30 19:30:00|64.48|64.08|64.41|64.01|64.54|64.14|64.2|63.8|401
1606764900000|2020-11-30 19:35:00|64.42|64.02|64.3|63.9|64.51|64.11|64.26|63.86|355
1606765200000|2020-11-30 19:40:00|64.29|63.89|64.36|63.96|64.43|64.03|64.09|63.69|346
1606765500000|2020-11-30 19:45:00|64.35|63.95|64.35|63.95|64.48|64.08|64.24|63.84|290
1606765800000|2020-11-30 19:50:00|64.36|63.96|64.31|63.91|64.39|63.99|64.18|63.78|281
1606766100000|2020-11-30 19:55:00|64.32|63.92|64.19|63.79|64.34|63.94|64|63.6|331
1606766400000|2020-11-30 20:00:00|64.2|63.8|64.03|63.63|64.21|63.81|63.73|63.33|422
1606766700000|2020-11-30 20:05:00|64.04|63.64|64.61|64.21|64.7|64.3|64.04|63.64|486
1606767000000|2020-11-30 20:10:00|64.62|64.22|64.8|64.4|64.86|64.46|64.54|64.14|364
1606767300000|2020-11-30 20:15:00|64.81|64.41|65.15|64.75|65.2|64.8|64.8|64.4|375
1606767600000|2020-11-30 20:20:00|65.14|64.74|65.06|64.66|65.15|64.75|64.94|64.54|290
1606767900000|2020-11-30 20:25:00|65.05|64.65|65.24|64.84|65.33|64.93|64.95|64.55|357
1606768200000|2020-11-30 20:30:00|65.23|64.83|65.15|64.75|65.23|64.83|64.98|64.58|303
1606768500000|2020-11-30 20:35:00|65.14|64.74|65.43|65.03|65.49|65.09|65.09|64.69|287
1606768800000|2020-11-30 20:40:00|65.44|65.04|65.13|64.73|65.6|65.2|65.06|64.66|358
1606769100000|2020-11-30 20:45:00|65.14|64.74|64.9|64.5|65.26|64.86|64.81|64.41|344
1606769400000|2020-11-30 20:50:00|64.91|64.51|65|64.6|65.13|64.73|64.9|64.5|318
1606769700000|2020-11-30 20:55:00|65.01|64.61|65.24|64.84|65.27|64.87|65.01|64.61|271
1606770000000|2020-11-30 21:00:00|65.23|64.83|65.15|64.75|65.29|64.89|65.07|64.67|276
1606770300000|2020-11-30 21:05:00|65.16|64.76|65.28|64.88|65.39|64.99|65.14|64.74|272
1606770600000|2020-11-30 21:10:00|65.27|64.87|65.33|64.93|65.38|64.98|65.18|64.78|220
1606770900000|2020-11-30 21:15:00|65.32|64.92|65.87|65.47|65.87|65.47|65.27|64.87|294
1606771200000|2020-11-30 21:20:00|65.88|65.48|65.55|65.15|66|65.6|65.53|65.13|432
1606771500000|2020-11-30 21:25:00|65.54|65.14|65.05|64.65|65.54|65.14|65.02|64.62|304
1606771800000|2020-11-30 21:30:00|65.04|64.64|65.21|64.81|65.24|64.84|65.03|64.63|231
1606772100000|2020-11-30 21:35:00|65.22|64.82|65.19|64.79|65.23|64.83|64.86|64.46|339
1606772400000|2020-11-30 21:40:00|65.2|64.8|65.14|64.74|65.29|64.89|65.12|64.72|234
1606772700000|2020-11-30 21:45:00|65.13|64.73|65.03|64.63|65.23|64.83|64.92|64.52|285
1606773000000|2020-11-30 21:50:00|65.04|64.64|64.96|64.56|65.25|64.85|64.96|64.56|279
1606773300000|2020-11-30 21:55:00|64.95|64.55|64.93|64.53|64.97|64.57|64.71|64.31|334
1606773600000|2020-11-30 22:00:00|64.94|64.54|64.76|64.36|64.94|64.54|64.56|64.16|286
1606773900000|2020-11-30 22:05:00|64.77|64.37|64.83|64.43|64.85|64.45|64.55|64.15|321
1606774200000|2020-11-30 22:10:00|64.82|64.42|64.77|64.37|64.82|64.42|64.63|64.23|218
1606774500000|2020-11-30 22:15:00|64.76|64.36|64.72|64.32|64.78|64.38|64.57|64.17|211
1606774800000|2020-11-30 22:20:00|64.71|64.31|64.93|64.53|64.95|64.55|64.7|64.3|181
1606775100000|2020-11-30 22:25:00|64.94|64.54|65.06|64.66|65.06|64.66|64.85|64.45|163
1606775400000|2020-11-30 22:30:00|65.07|64.67|65.22|64.82|65.22|64.82|65|64.6|205
1606775700000|2020-11-30 22:35:00|65.19|64.79|65.13|64.73|65.2|64.8|65.09|64.69|178
1606776000000|2020-11-30 22:40:00|65.12|64.72|65.08|64.68|65.13|64.73|64.92|64.52|243
1606776300000|2020-11-30 22:45:00|65.07|64.67|65.39|64.99|65.4|65|65.04|64.64|235
1606776600000|2020-11-30 22:50:00|65.38|64.98|65.83|65.43|65.84|65.44|65.38|64.98|266
1606776900000|2020-11-30 22:55:00|65.82|65.42|65.94|65.54|65.96|65.56|65.56|65.16|289
1606777200000|2020-11-30 23:00:00|65.93|65.53|66.56|66.16|66.58|66.18|65.93|65.53|376
1606777500000|2020-11-30 23:05:00|66.55|66.15|66.54|66.14|67|66.6|66.36|65.96|511
1606777800000|2020-11-30 23:10:00|66.53|66.13|66.7|66.3|66.76|66.36|66.31|65.91|465
1606778100000|2020-11-30 23:15:00|66.71|66.31|66.64|66.24|66.85|66.45|66.29|65.89|433
1606778400000|2020-11-30 23:20:00|66.65|66.25|66.67|66.27|66.8|66.4|66.51|66.11|389
1606778700000|2020-11-30 23:25:00|66.68|66.28|67.1|66.7|67.21|66.81|66.66|66.26|457
1606779000000|2020-11-30 23:30:00|67.11|66.71|67.64|67.24|67.78|67.38|67.08|66.68|530
1606779300000|2020-11-30 23:35:00|67.63|67.23|67.34|66.94|67.63|67.23|67.04|66.64|408
1606779600000|2020-11-30 23:40:00|67.35|66.95|66.87|66.47|67.35|66.95|66.85|66.45|375
1606779900000|2020-11-30 23:45:00|66.88|66.48|66.99|66.59|67.01|66.61|66.51|66.11|470
1606780200000|2020-11-30 23:50:00|67|66.6|66.57|66.17|67.36|66.96|66.57|66.17|458
1606780500000|2020-11-30 23:55:00|66.56|66.16|66.64|66.24|66.92|66.52|66.46|66.06|518
1606780800000|2020-12-01 00:00:00|66.63|66.23|66.75|66.35|67.1|66.7|66.59|66.19|430
1606781100000|2020-12-01 00:05:00|66.76|66.36|66.05|65.65|66.76|66.36|66.03|65.63|516
1606781400000|2020-12-01 00:10:00|66.04|65.64|65.81|65.41|66.3|65.9|65.61|65.21|431
1606781700000|2020-12-01 00:15:00|65.82|65.42|66.33|65.93|66.38|65.98|65.77|65.37|449
1606782000000|2020-12-01 00:20:00|66.32|65.92|66.47|66.07|66.51|66.11|66.24|65.84|357
1606782300000|2020-12-01 00:25:00|66.46|66.06|66.71|66.31|66.71|66.31|66.32|65.92|441
1606782600000|2020-12-01 00:30:00|66.72|66.32|66.58|66.18|66.77|66.37|66.34|65.94|341
1606782900000|2020-12-01 00:35:00|66.59|66.19|66.1|65.7|66.65|66.25|65.88|65.48|447
1606783200000|2020-12-01 00:40:00|66.09|65.69|65.8|65.4|66.11|65.71|65.64|65.24|410
1606783500000|2020-12-01 00:45:00|65.81|65.41|65.53|65.13|65.84|65.44|65.47|65.07|433
1606783800000|2020-12-01 00:50:00|65.52|65.12|65.53|65.13|65.68|65.28|65.49|65.09|312
1606784100000|2020-12-01 00:55:00|65.52|65.12|65.99|65.59|66.08|65.68|65.47|65.07|366
1606784400000|2020-12-01 01:00:00|66|65.6|66.1|65.7|66.3|65.9|65.78|65.38|443
1606784700000|2020-12-01 01:05:00|66.08|65.68|65.72|65.32|66.09|65.69|65.67|65.27|405
1606785000000|2020-12-01 01:10:00|65.73|65.33|65.53|65.13|65.74|65.34|65.5|65.1|277
1606785300000|2020-12-01 01:15:00|65.52|65.12|65.71|65.31|65.71|65.31|65.38|64.98|365
1606785600000|2020-12-01 01:20:00|65.7|65.3|65.7|65.3|65.79|65.39|65.59|65.19|297
1606785900000|2020-12-01 01:25:00|65.71|65.31|65.53|65.13|65.91|65.51|65.52|65.12|316
1606786200000|2020-12-01 01:30:00|65.54|65.14|65.42|65.02|65.54|65.14|65.37|64.97|310
1606786500000|2020-12-01 01:35:00|65.41|65.01|65.82|65.42|65.84|65.44|65.41|65.01|329
1606786800000|2020-12-01 01:40:00|65.85|65.45|66.23|65.83|66.38|65.98|65.8|65.4|384
1606787100000|2020-12-01 01:45:00|66.24|65.84|66.28|65.88|66.38|65.98|66.18|65.78|383
1606787400000|2020-12-01 01:50:00|66.29|65.89|66.35|65.95|66.38|65.98|66.22|65.82|375
1606787700000|2020-12-01 01:55:00|66.34|65.94|66.25|65.85|66.4|66|66.22|65.82|320
1606788000000|2020-12-01 02:00:00|66.26|65.86|66.16|65.76|66.27|65.87|66.01|65.61|308
1606788300000|2020-12-01 02:05:00|66.15|65.75|66|65.6|66.25|65.85|65.98|65.58|310
1606788600000|2020-12-01 02:10:00|65.99|65.59|66.1|65.7|66.26|65.86|65.84|65.44|318
1606788900000|2020-12-01 02:15:00|66.09|65.69|66.26|65.86|66.28|65.88|65.99|65.59|355
1606789200000|2020-12-01 02:20:00|66.25|65.85|66.33|65.93|66.35|65.95|66.2|65.8|373
1606789500000|2020-12-01 02:25:00|66.34|65.94|66.09|65.69|66.39|65.99|66.05|65.65|266
1606789800000|2020-12-01 02:30:00|66.08|65.68|65.74|65.34|66.1|65.7|65.72|65.32|305
1606790100000|2020-12-01 02:35:00|65.73|65.33|66|65.6|66|65.6|65.68|65.28|324
1606790400000|2020-12-01 02:40:00|65.99|65.59|65.85|65.45|66|65.6|65.8|65.4|261
1606790700000|2020-12-01 02:45:00|65.86|65.46|65.98|65.58|66.23|65.83|65.85|65.45|306
1606791000000|2020-12-01 02:50:00|65.97|65.57|65.98|65.58|66.07|65.67|65.79|65.39|345
1606791300000|2020-12-01 02:55:00|65.99|65.59|66.11|65.71|66.12|65.72|65.94|65.54|278
1606791600000|2020-12-01 03:00:00|66.09|65.69|65.84|65.44|66.09|65.69|65.8|65.4|252
1606791900000|2020-12-01 03:05:00|65.85|65.45|65.7|65.3|65.85|65.45|65.67|65.27|291
1606792200000|2020-12-01 03:10:00|65.71|65.31|65.74|65.34|65.79|65.39|65.66|65.26|270
1606792500000|2020-12-01 03:15:00|65.73|65.33|65.69|65.29|65.77|65.37|65.43|65.03|292
1606792800000|2020-12-01 03:20:00|65.7|65.3|65.43|65.03|65.73|65.33|65.28|64.88|335
1606793100000|2020-12-01 03:25:00|65.41|65.01|65.54|65.14|65.55|65.15|65.34|64.94|308
1606793400000|2020-12-01 03:30:00|65.55|65.15|65.68|65.28|65.68|65.28|65.39|64.99|333
1606793700000|2020-12-01 03:35:00|65.67|65.27|65.83|65.43|65.84|65.44|65.62|65.22|317
1606794000000|2020-12-01 03:40:00|65.82|65.42|65.98|65.58|65.98|65.58|65.8|65.4|271
1606794300000|2020-12-01 03:45:00|65.96|65.56|65.91|65.51|66.22|65.82|65.89|65.49|294
1606794600000|2020-12-01 03:50:00|65.9|65.5|65.76|65.36|66.03|65.63|65.75|65.35|252
1606794900000|2020-12-01 03:55:00|65.75|65.35|65.44|65.04|65.75|65.35|65.37|64.97|347
1606795200000|2020-12-01 04:00:00|65.43|65.03|65.67|65.27|65.69|65.29|65.28|64.88|382
1606795500000|2020-12-01 04:05:00|65.68|65.28|65.56|65.16|65.68|65.28|65.46|65.06|307
1606795800000|2020-12-01 04:10:00|65.58|65.18|65.76|65.36|65.77|65.37|65.55|65.15|253
1606796100000|2020-12-01 04:15:00|65.75|65.35|65.54|65.14|65.78|65.38|65.52|65.12|214
1606796400000|2020-12-01 04:20:00|65.53|65.13|65.61|65.21|65.67|65.27|65.34|64.94|283
1606796700000|2020-12-01 04:25:00|65.6|65.2|65.44|65.04|65.62|65.22|65.42|65.02|270
1606797000000|2020-12-01 04:30:00|65.43|65.03|64.72|64.32|65.46|65.06|64.66|64.26|425
1606797300000|2020-12-01 04:35:00|64.73|64.33|64.92|64.52|64.96|64.56|64.72|64.32|412
1606797600000|2020-12-01 04:40:00|64.93|64.53|65.02|64.62|65.16|64.76|64.83|64.43|390
1606797900000|2020-12-01 04:45:00|65.03|64.63|65.1|64.7|65.2|64.8|64.96|64.56|374
1606798200000|2020-12-01 04:50:00|65.11|64.71|65.18|64.78|65.19|64.79|65.02|64.62|286
1606798500000|2020-12-01 04:55:00|65.16|64.76|64.74|64.34|65.18|64.78|64.73|64.33|370
1606798800000|2020-12-01 05:00:00|64.75|64.35|64.78|64.38|64.9|64.5|64.69|64.29|332
1606799100000|2020-12-01 05:05:00|64.79|64.39|64.93|64.53|64.99|64.59|64.71|64.31|371
1606799400000|2020-12-01 05:10:00|64.92|64.52|65.08|64.68|65.08|64.68|64.81|64.41|275
1606799700000|2020-12-01 05:15:00|65.09|64.69|65.07|64.67|65.14|64.74|65.03|64.63|262
1606800000000|2020-12-01 05:20:00|65.05|64.65|65.19|64.79|65.22|64.82|65.01|64.61|261
1606800300000|2020-12-01 05:25:00|65.18|64.78|65.29|64.89|65.3|64.9|65.11|64.71|182
1606800600000|2020-12-01 05:30:00|65.28|64.88|65.3|64.9|65.5|65.1|65.27|64.87|258
1606800900000|2020-12-01 05:35:00|65.29|64.89|65.17|64.77|65.36|64.96|65.14|64.74|253
1606801200000|2020-12-01 05:40:00|65.16|64.76|65.21|64.81|65.29|64.89|65.15|64.75|213
1606801500000|2020-12-01 05:45:00|65.2|64.8|65.32|64.92|65.36|64.96|65.2|64.8|248
1606801800000|2020-12-01 05:50:00|65.33|64.93|65.63|65.23|65.65|65.25|65.32|64.92|225
1606802100000|2020-12-01 05:55:00|65.64|65.24|65.56|65.16|65.65|65.25|65.51|65.11|274
1606802400000|2020-12-01 06:00:00|65.55|65.15|65.54|65.14|65.56|65.16|65.36|64.96|267
1606802700000|2020-12-01 06:05:00|65.53|65.13|65.6|65.2|65.62|65.22|65.45|65.05|271
1606803000000|2020-12-01 06:10:00|65.61|65.21|65.88|65.48|65.89|65.49|65.61|65.21|309
1606803300000|2020-12-01 06:15:00|65.89|65.49|65.8|65.4|65.9|65.5|65.65|65.25|246
1606803600000|2020-12-01 06:20:00|65.79|65.39|65.72|65.32|65.8|65.4|65.66|65.26|260
1606803900000|2020-12-01 06:25:00|65.71|65.31|65.67|65.27|65.77|65.37|65.66|65.26|168
1606804200000|2020-12-01 06:30:00|65.68|65.28|65.46|65.06|65.68|65.28|65.45|65.05|242
1606804500000|2020-12-01 06:35:00|65.47|65.07|65.37|64.97|65.47|65.07|65.34|64.94|198
1606804800000|2020-12-01 06:40:00|65.38|64.98|65.3|64.9|65.38|64.98|65.26|64.86|214
1606805100000|2020-12-01 06:45:00|65.29|64.89|65.26|64.86|65.34|64.94|65.24|64.84|192
1606805400000|2020-12-01 06:50:00|65.27|64.87|65.04|64.64|65.28|64.88|65.04|64.64|248
1606805700000|2020-12-01 06:55:00|65.05|64.65|65.23|64.83|65.25|64.85|64.98|64.58|254
1606806000000|2020-12-01 07:00:00|65.24|64.84|65.5|65.1|65.5|65.1|65.12|64.72|210
1606806300000|2020-12-01 07:05:00|65.51|65.11|65.62|65.22|65.64|65.24|65.44|65.04|269
1606806600000|2020-12-01 07:10:00|65.61|65.21|65.71|65.31|65.81|65.41|65.61|65.21|265
1606806900000|2020-12-01 07:15:00|65.7|65.3|65.75|65.35|65.86|65.46|65.69|65.29|231
1606807200000|2020-12-01 07:20:00|65.74|65.34|65.88|65.48|66.03|65.63|65.72|65.32|314
1606807500000|2020-12-01 07:25:00|65.87|65.47|65.77|65.37|65.92|65.52|65.77|65.37|193
1606807800000|2020-12-01 07:30:00|65.78|65.38|65.92|65.52|65.93|65.53|65.76|65.36|230
1606808100000|2020-12-01 07:35:00|65.91|65.51|66.4|66|66.4|66|65.87|65.47|274
1606808400000|2020-12-01 07:40:00|66.39|65.99|66.55|66.15|66.73|66.33|66.34|65.94|309
1606808700000|2020-12-01 07:45:00|66.56|66.16|66.16|65.76|66.56|66.16|66.16|65.76|312
1606809000000|2020-12-01 07:50:00|66.17|65.77|66.49|66.09|66.5|66.1|66.03|65.63|314
1606809300000|2020-12-01 07:55:00|66.48|66.08|66.4|66|66.53|66.13|66.36|65.96|324
1606809600000|2020-12-01 08:00:00|66.41|66.01|66.33|65.93|66.43|66.03|66.28|65.88|255
1606809900000|2020-12-01 08:05:00|66.32|65.92|66.26|65.86|66.33|65.93|66.13|65.73|242
1606810200000|2020-12-01 08:10:00|66.27|65.87|66.28|65.88|66.3|65.9|66.18|65.78|222
1606810500000|2020-12-01 08:15:00|66.29|65.89|66.9|66.5|66.92|66.52|66.27|65.87|397
1606810800000|2020-12-01 08:20:00|66.93|66.53|66.87|66.47|67.2|66.8|66.79|66.39|365
1606811100000|2020-12-01 08:25:00|66.86|66.46|67.54|67.14|67.54|67.14|66.85|66.45|383
1606811400000|2020-12-01 08:30:00|67.55|67.15|67.59|67.19|67.83|67.43|67.41|67.01|445
1606811700000|2020-12-01 08:35:00|67.58|67.18|67.17|66.77|67.6|67.2|67.17|66.77|308
1606812000000|2020-12-01 08:40:00|67.18|66.78|67.07|66.67|67.39|66.99|67|66.6|386
1606812300000|2020-12-01 08:45:00|67.06|66.66|67.02|66.62|67.19|66.79|66.95|66.55|232
1606812600000|2020-12-01 08:50:00|67.01|66.61|66.73|66.33|67.16|66.76|66.73|66.33|303
1606812900000|2020-12-01 08:55:00|66.72|66.32|66.8|66.4|67.03|66.63|66.64|66.24|342
1606813200000|2020-12-01 09:00:00|66.81|66.41|66.92|66.52|67.07|66.67|66.79|66.39|336
1606813500000|2020-12-01 09:05:00|66.91|66.51|66.5|66.1|66.92|66.52|66.47|66.07|276
1606813800000|2020-12-01 09:10:00|66.49|66.09|66.54|66.14|66.6|66.2|66.46|66.06|290
1606814100000|2020-12-01 09:15:00|66.55|66.15|66.86|66.46|67|66.6|66.54|66.14|349
1606814400000|2020-12-01 09:20:00|66.87|66.47|66.82|66.42|66.97|66.57|66.72|66.32|226
1606814700000|2020-12-01 09:25:00|66.81|66.41|66.52|66.12|66.81|66.41|66.27|65.87|422
1606815000000|2020-12-01 09:30:00|66.53|66.13|66.38|65.98|66.53|66.13|66.36|65.96|242
1606815300000|2020-12-01 09:35:00|66.39|65.99|66.51|66.11|66.64|66.24|66.39|65.99|337
1606815600000|2020-12-01 09:40:00|66.52|66.12|66.51|66.11|66.52|66.12|66.37|65.97|214
1606815900000|2020-12-01 09:45:00|66.5|66.1|66.77|66.37|66.9|66.5|66.47|66.07|282
1606816200000|2020-12-01 09:50:00|66.76|66.36|67.02|66.62|67.1|66.7|66.75|66.35|278
1606816500000|2020-12-01 09:55:00|67.03|66.63|67.07|66.67|67.08|66.68|66.93|66.53|248
1606816800000|2020-12-01 10:00:00|67.08|66.68|67.36|66.96|67.42|67.02|67.07|66.67|299
1606817100000|2020-12-01 10:05:00|67.37|66.97|67.46|67.06|67.51|67.11|67.14|66.74|332
1606817400000|2020-12-01 10:10:00|67.45|67.05|67.59|67.19|67.6|67.2|67.29|66.89|321
1606817700000|2020-12-01 10:15:00|67.6|67.2|67.51|67.11|67.85|67.45|67.43|67.03|375
1606818000000|2020-12-01 10:20:00|67.52|67.12|67.27|66.87|67.53|67.13|67.09|66.69|386
1606818300000|2020-12-01 10:25:00|67.28|66.88|67.29|66.89|67.5|67.1|67.13|66.73|344
1606818600000|2020-12-01 10:30:00|67.28|66.88|67.19|66.79|67.28|66.88|67.09|66.69|276
1606818900000|2020-12-01 10:35:00|67.2|66.8|67.13|66.73|67.21|66.81|66.92|66.52|323
1606819200000|2020-12-01 10:40:00|67.14|66.74|67.27|66.87|67.27|66.87|67.05|66.65|304
1606819500000|2020-12-01 10:45:00|67.28|66.88|67.61|67.21|67.61|67.21|67.25|66.85|303
1606819800000|2020-12-01 10:50:00|67.62|67.22|67.65|67.25|67.68|67.28|67.52|67.12|248
1606820100000|2020-12-01 10:55:00|67.66|67.26|67.28|66.88|67.66|67.26|67.24|66.84|289
1606820400000|2020-12-01 11:00:00|67.27|66.87|67.86|67.46|67.86|67.46|67.26|66.86|316
1606820700000|2020-12-01 11:05:00|67.88|67.48|68.17|67.77|68.3|67.9|67.85|67.45|485
1606821000000|2020-12-01 11:10:00|68.16|67.76|68.05|67.65|68.22|67.82|67.73|67.33|424
1606821300000|2020-12-01 11:15:00|68.04|67.64|67.83|67.43|68.19|67.79|67.83|67.43|412
1606821600000|2020-12-01 11:20:00|67.82|67.42|66.68|66.28|67.82|67.42|66.46|66.06|709
1606821900000|2020-12-01 11:25:00|66.69|66.29|65.39|64.99|66.7|66.3|64.91|64.51|812
1606822200000|2020-12-01 11:30:00|65.38|64.98|66.03|65.63|66.2|65.8|65.38|64.98|657
1606822500000|2020-12-01 11:35:00|66.04|65.64|65.71|65.31|66.05|65.65|65.48|65.08|598
1606822800000|2020-12-01 11:40:00|65.72|65.32|66.31|65.91|66.31|65.91|65.68|65.28|495
1606823100000|2020-12-01 11:45:00|66.3|65.9|66.24|65.84|66.61|66.21|66.08|65.68|511
1606823400000|2020-12-01 11:50:00|66.23|65.83|65.84|65.44|66.24|65.84|65.8|65.4|580
1606823700000|2020-12-01 11:55:00|65.82|65.42|65.82|65.42|65.99|65.59|65.72|65.32|441
1606824000000|2020-12-01 12:00:00|65.83|65.43|65.81|65.41|65.86|65.46|65.07|64.67|603
1606824300000|2020-12-01 12:05:00|65.82|65.42|65.61|65.21|65.84|65.44|65.4|65|468
1606824600000|2020-12-01 12:10:00|65.6|65.2|64.93|64.53|65.61|65.21|64.79|64.39|445
1606824900000|2020-12-01 12:15:00|64.92|64.52|65.12|64.72|65.3|64.9|64.77|64.37|476
1606825200000|2020-12-01 12:20:00|65.13|64.73|62.45|62.05|65.17|64.77|62.45|62.05|684
1606825500000|2020-12-01 12:25:00|62.42|62.02|59.47|59.07|62.74|62.34|58.65|58.25|973
1606825800000|2020-12-01 12:30:00|59.48|59.08|60.64|60.24|60.79|60.39|58.75|58.35|848
1606826100000|2020-12-01 12:35:00|60.63|60.23|61.82|61.42|61.82|61.42|60.55|60.15|663
1606826400000|2020-12-01 12:40:00|61.81|61.41|61.66|61.26|62.09|61.69|61.21|60.81|673
1606826700000|2020-12-01 12:45:00|61.59|61.19|61.31|60.91|61.94|61.54|60.98|60.58|668
1606827000000|2020-12-01 12:50:00|61.32|60.92|60.72|60.32|61.45|61.05|60.14|59.74|732
1606827300000|2020-12-01 12:55:00|60.71|60.31|60.69|60.29|61.12|60.72|60.49|60.09|679
1606827600000|2020-12-01 13:00:00|60.7|60.3|60.48|60.08|60.79|60.39|59.62|59.22|818
1606827900000|2020-12-01 13:05:00|60.46|60.06|61.15|60.75|61.36|60.96|60.44|60.04|747
1606828200000|2020-12-01 13:10:00|61.14|60.74|60.46|60.06|61.15|60.75|60.29|59.89|670
1606828500000|2020-12-01 13:15:00|60.48|60.08|61.27|60.87|61.33|60.93|60.2|59.8|744
1606828800000|2020-12-01 13:20:00|61.28|60.88|61.97|61.57|61.97|61.57|61.02|60.62|621
1606829100000|2020-12-01 13:25:00|61.98|61.58|62.39|61.99|62.53|62.13|61.79|61.39|602
1606829400000|2020-12-01 13:30:00|62.4|62|61.93|61.53|62.49|62.09|61.93|61.53|511
1606829700000|2020-12-01 13:35:00|61.94|61.54|62.24|61.84|62.28|61.88|61.85|61.45|409
1606830000000|2020-12-01 13:40:00|62.25|61.85|62.86|62.46|62.87|62.47|62.21|61.81|529
1606830300000|2020-12-01 13:45:00|62.85|62.45|62.53|62.13|62.88|62.48|62.39|61.99|481
1606830600000|2020-12-01 13:50:00|62.52|62.12|62.55|62.15|62.57|62.17|62.12|61.72|433
1606830900000|2020-12-01 13:55:00|62.56|62.16|62.39|61.99|62.73|62.33|62.2|61.8|471
1606831200000|2020-12-01 14:00:00|62.37|61.97|62.11|61.71|62.41|62.01|62.11|61.71|441
1606831500000|2020-12-01 14:05:00|62.1|61.7|62.26|61.86|62.27|61.87|61.7|61.3|445
1606831800000|2020-12-01 14:10:00|62.27|61.87|63.04|62.64|63.04|62.64|62.26|61.86|512
1606832100000|2020-12-01 14:15:00|63.06|62.66|62.85|62.45|63.21|62.81|62.8|62.4|424
1606832400000|2020-12-01 14:20:00|62.86|62.46|62.86|62.46|62.99|62.59|62.66|62.26|446
1606832700000|2020-12-01 14:25:00|62.85|62.45|62.32|61.92|62.86|62.46|62.28|61.88|414
1606833000000|2020-12-01 14:30:00|62.33|61.93|62.96|62.56|63|62.6|62.29|61.89|456
1606833300000|2020-12-01 14:35:00|62.95|62.55|63.68|63.28|63.72|63.32|62.94|62.54|541
1606833600000|2020-12-01 14:40:00|63.67|63.27|64.45|64.05|64.52|64.12|63.67|63.27|549
1606833900000|2020-12-01 14:45:00|64.44|64.04|64.66|64.26|64.78|64.38|64.17|63.77|634
1606834200000|2020-12-01 14:50:00|64.65|64.25|64.37|63.97|64.85|64.45|64.37|63.97|618
1606834500000|2020-12-01 14:55:00|64.38|63.98|64.61|64.21|64.62|64.22|64.17|63.77|549
1606834800000|2020-12-01 15:00:00|64.62|64.22|65.22|64.82|65.22|64.82|64.23|63.83|573
1606835100000|2020-12-01 15:05:00|65.21|64.81|65.61|65.21|65.62|65.22|65.04|64.64|577
1606835400000|2020-12-01 15:10:00|65.62|65.22|65.25|64.85|65.67|65.27|65.13|64.73|509
1606835700000|2020-12-01 15:15:00|65.24|64.84|64.96|64.56|65.3|64.9|64.63|64.23|527
1606836000000|2020-12-01 15:20:00|64.97|64.57|64.66|64.26|65.25|64.85|64.57|64.17|540
1606836300000|2020-12-01 15:25:00|64.65|64.25|65.11|64.71|65.14|64.74|64.65|64.25|421
1606836600000|2020-12-01 15:30:00|65.12|64.72|64.32|63.92|65.13|64.73|64.32|63.92|514
1606836900000|2020-12-01 15:35:00|64.33|63.93|64.09|63.69|64.54|64.14|64.06|63.66|440
1606837200000|2020-12-01 15:40:00|64.1|63.7|63.87|63.47|64.5|64.1|63.87|63.47|507
1606837500000|2020-12-01 15:45:00|63.73|63.33|64.24|63.84|64.27|63.87|63.53|63.13|545
1606837800000|2020-12-01 15:50:00|64.23|63.83|64.19|63.79|64.34|63.94|63.85|63.45|538
1606838100000|2020-12-01 15:55:00|64.29|63.89|63.98|63.58|64.31|63.91|63.93|63.53|478
1606838400000|2020-12-01 16:00:00|63.97|63.57|64.14|63.74|64.45|64.05|63.96|63.56|466
1606838700000|2020-12-01 16:05:00|64.15|63.75|63.34|62.94|64.23|63.83|63.18|62.78|565
1606839000000|2020-12-01 16:10:00|63.33|62.93|63.05|62.65|63.41|63.01|62.83|62.43|517
1606839300000|2020-12-01 16:15:00|63.06|62.66|62.75|62.35|63.07|62.67|62.34|61.94|612
1606839600000|2020-12-01 16:20:00|62.74|62.34|63.1|62.7|63.16|62.76|62.3|61.9|505
1606839900000|2020-12-01 16:25:00|63.12|62.72|62.5|62.1|63.24|62.84|62.5|62.1|484
1606840200000|2020-12-01 16:30:00|62.51|62.11|62.8|62.4|62.89|62.49|62.48|62.08|464
1606840500000|2020-12-01 16:35:00|62.78|62.38|62.9|62.5|63.18|62.78|62.63|62.23|369
1606840800000|2020-12-01 16:40:00|62.89|62.49|62.89|62.49|62.92|62.52|62.56|62.16|471
1606841100000|2020-12-01 16:45:00|62.91|62.51|63.07|62.67|63.16|62.76|62.63|62.23|481
1606841400000|2020-12-01 16:50:00|63.08|62.68|62.69|62.29|63.19|62.79|62.67|62.27|398
1606841700000|2020-12-01 16:55:00|62.68|62.28|62.78|62.38|62.86|62.46|62.58|62.18|412
1606842000000|2020-12-01 17:00:00|62.77|62.37|62.38|61.98|63.02|62.62|62.26|61.86|420
1606842300000|2020-12-01 17:05:00|62.39|61.99|61.57|61.17|62.4|62|61.48|61.08|643
1606842600000|2020-12-01 17:10:00|61.58|61.18|61.99|61.59|61.99|61.59|61.23|60.83|653
1606842900000|2020-12-01 17:15:00|61.98|61.58|62.23|61.83|62.33|61.93|61.72|61.32|561
1606843200000|2020-12-01 17:20:00|62.24|61.84|62.51|62.11|62.55|62.15|62.18|61.78|428
1606843500000|2020-12-01 17:25:00|62.52|62.12|62.44|62.04|62.56|62.16|62.2|61.8|467
1606843800000|2020-12-01 17:30:00|62.48|62.08|62.23|61.83|62.49|62.09|62.2|61.8|405
1606844100000|2020-12-01 17:35:00|62.24|61.84|62.33|61.93|62.52|62.12|62.21|61.81|356
1606844400000|2020-12-01 17:40:00|62.34|61.94|61.92|61.52|62.34|61.94|61.91|61.51|362
1606844700000|2020-12-01 17:45:00|61.93|61.53|62.53|62.13|62.53|62.13|61.7|61.3|524
1606845000000|2020-12-01 17:50:00|62.54|62.14|62.7|62.3|62.78|62.38|62.52|62.12|369
1606845300000|2020-12-01 17:55:00|62.71|62.31|63.12|62.72|63.13|62.73|62.71|62.31|385
1606845600000|2020-12-01 18:00:00|63.13|62.73|62.83|62.43|63.16|62.76|62.66|62.26|414
1606845900000|2020-12-01 18:05:00|62.84|62.44|62.81|62.41|63.06|62.66|62.67|62.27|371
1606846200000|2020-12-01 18:10:00|62.8|62.4|62.57|62.17|62.85|62.45|62.37|61.97|321
1606846500000|2020-12-01 18:15:00|62.58|62.18|62.66|62.26|62.83|62.43|62.39|61.99|410
1606846800000|2020-12-01 18:20:00|62.67|62.27|62.48|62.08|62.67|62.27|62.48|62.08|339
1606847100000|2020-12-01 18:25:00|62.5|62.1|62.42|62.02|62.61|62.21|62.31|61.91|274
1606847400000|2020-12-01 18:30:00|62.43|62.03|62.47|62.07|62.51|62.11|62.13|61.73|295
1606847700000|2020-12-01 18:35:00|62.48|62.08|62.67|62.27|62.77|62.37|62.47|62.07|288
1606848000000|2020-12-01 18:40:00|62.68|62.28|62.41|62.01|62.8|62.4|62.4|62|228
1606848300000|2020-12-01 18:45:00|62.42|62.02|61.77|61.37|62.46|62.06|61.77|61.37|485
1606848600000|2020-12-01 18:50:00|61.78|61.38|62.2|61.8|62.2|61.8|61.77|61.37|426
1606848900000|2020-12-01 18:55:00|62.21|61.81|61.86|61.46|62.23|61.83|61.5|61.1|610
1606849200000|2020-12-01 19:00:00|61.85|61.45|62.21|61.81|62.21|61.81|61.73|61.33|368
1606849500000|2020-12-01 19:05:00|62.2|61.8|62.49|62.09|62.52|62.12|62.2|61.8|270
1606849800000|2020-12-01 19:10:00|62.48|62.08|62.19|61.79|62.54|62.14|62.05|61.65|399
1606850100000|2020-12-01 19:15:00|62.18|61.78|62.16|61.76|62.35|61.95|62.06|61.66|362
1606850400000|2020-12-01 19:20:00|62.14|61.74|62.22|61.82|62.34|61.94|62.11|61.71|379
1606850700000|2020-12-01 19:25:00|62.23|61.83|62.55|62.15|62.57|62.17|62.19|61.79|330
1606851000000|2020-12-01 19:30:00|62.54|62.14|62.35|61.95|62.67|62.27|62.29|61.89|320
1606851300000|2020-12-01 19:35:00|62.34|61.94|62.29|61.89|62.45|62.05|62.27|61.87|313
1606851600000|2020-12-01 19:40:00|62.3|61.9|62.47|62.07|62.73|62.33|62.25|61.85|310
1606851900000|2020-12-01 19:45:00|62.48|62.08|62.86|62.46|62.93|62.53|62.44|62.04|398
1606852200000|2020-12-01 19:50:00|62.85|62.45|62.88|62.48|63|62.6|62.81|62.41|280
1606852500000|2020-12-01 19:55:00|62.89|62.49|62.82|62.42|62.91|62.51|62.74|62.34|305
1606852800000|2020-12-01 20:00:00|62.83|62.43|62.99|62.59|63.07|62.67|62.6|62.2|354
1606853100000|2020-12-01 20:05:00|63|62.6|62.57|62.17|63|62.6|62.45|62.05|416
1606853400000|2020-12-01 20:10:00|62.58|62.18|62.45|62.05|62.63|62.23|62.33|61.93|331
1606853700000|2020-12-01 20:15:00|62.46|62.06|62.46|62.06|62.53|62.13|62.36|61.96|292
1606854000000|2020-12-01 20:20:00|62.47|62.07|62.43|62.03|62.62|62.22|62.39|61.99|325
1606854300000|2020-12-01 20:25:00|62.42|62.02|62.66|62.26|62.69|62.29|62.34|61.94|275
1606854600000|2020-12-01 20:30:00|62.65|62.25|62.31|61.91|62.66|62.26|62.23|61.83|306
1606854900000|2020-12-01 20:35:00|62.32|61.92|62.15|61.75|62.53|62.13|62.01|61.61|350
1606855200000|2020-12-01 20:40:00|62.16|61.76|62.28|61.88|62.41|62.01|62.11|61.71|260
1606855500000|2020-12-01 20:45:00|62.29|61.89|62.21|61.81|62.42|62.02|62.09|61.69|250
1606855800000|2020-12-01 20:50:00|62.2|61.8|62.35|61.95|62.45|62.05|62.2|61.8|331
1606856100000|2020-12-01 20:55:00|62.36|61.96|62.39|61.99|62.46|62.06|62.33|61.93|228
1606856400000|2020-12-01 21:00:00|62.38|61.98|62.38|61.98|62.42|62.02|62.24|61.84|234
1606856700000|2020-12-01 21:05:00|62.39|61.99|62.25|61.85|62.39|61.99|62.1|61.7|289
1606857000000|2020-12-01 21:10:00|62.24|61.84|62.51|62.11|62.55|62.15|62.22|61.82|290
1606857300000|2020-12-01 21:15:00|62.5|62.1|62.68|62.28|62.76|62.36|62.5|62.1|279
1606857600000|2020-12-01 21:20:00|62.67|62.27|62.58|62.18|62.69|62.29|62.54|62.14|307
1606857900000|2020-12-01 21:25:00|62.59|62.19|62.75|62.35|62.81|62.41|62.57|62.17|323
1606858200000|2020-12-01 21:30:00|62.76|62.36|62.7|62.3|62.83|62.43|62.65|62.25|311
1606858500000|2020-12-01 21:35:00|62.69|62.29|62.67|62.27|62.77|62.37|62.56|62.16|340
1606858800000|2020-12-01 21:40:00|62.68|62.28|62.69|62.29|62.73|62.33|62.56|62.16|322
1606859100000|2020-12-01 21:45:00|62.68|62.28|62.79|62.39|62.79|62.39|62.58|62.18|254
1606859400000|2020-12-01 21:50:00|62.78|62.38|62.74|62.34|62.82|62.42|62.68|62.28|268
1606859700000|2020-12-01 21:55:00|62.73|62.33|62.83|62.43|62.83|62.43|62.66|62.26|346
1606860000000|2020-12-01 22:00:00|62.82|62.42|63.43|63.03|63.43|63.03|62.82|62.42|241
1606860300000|2020-12-01 22:05:00|63.42|63.02|63.79|63.39|63.91|63.51|63.41|63.01|337
1606860600000|2020-12-01 22:10:00|63.78|63.38|63.73|63.33|63.93|63.53|63.59|63.19|247
1606860900000|2020-12-01 22:15:00|63.74|63.34|63.45|63.05|63.86|63.46|63.42|63.02|182
1606861200000|2020-12-01 22:20:00|63.44|63.04|63.29|62.89|63.56|63.16|63.22|62.82|225
1606861500000|2020-12-01 22:25:00|63.3|62.9|63.36|62.96|63.54|63.14|63.3|62.9|208
1606861800000|2020-12-01 22:30:00|63.35|62.95|63.27|62.87|63.5|63.1|63.26|62.86|134
1606862100000|2020-12-01 22:35:00|63.26|62.86|62.88|62.48|63.27|62.87|62.79|62.39|355
1606862400000|2020-12-01 22:40:00|62.87|62.47|62.78|62.38|62.92|62.52|62.71|62.31|314
1606862700000|2020-12-01 22:45:00|62.77|62.37|62.41|62.01|62.8|62.4|62.3|61.9|386
1606863000000|2020-12-01 22:50:00|62.4|62|62.12|61.72|62.62|62.22|62.12|61.72|410
1606863300000|2020-12-01 22:55:00|62.11|61.71|62.05|61.65|62.18|61.78|61.98|61.58|290
1606863600000|2020-12-01 23:00:00|62.06|61.66|61.63|61.23|62.27|61.87|61.6|61.2|390
1606863900000|2020-12-01 23:05:00|61.62|61.22|61.57|61.17|61.77|61.37|61.55|61.15|339
1606864200000|2020-12-01 23:10:00|61.56|61.16|61.82|61.42|61.83|61.43|61.22|60.82|449
1606864500000|2020-12-01 23:15:00|61.83|61.43|61.98|61.58|62.08|61.68|61.71|61.31|251
1606864800000|2020-12-01 23:20:00|61.96|61.56|61.19|60.79|61.97|61.57|61.17|60.77|371
1606865100000|2020-12-01 23:25:00|61.2|60.8|61.08|60.68|61.4|61|61.06|60.66|416
1606865400000|2020-12-01 23:30:00|61.07|60.67|61.62|61.22|61.62|61.22|61.06|60.66|343
1606865700000|2020-12-01 23:35:00|61.63|61.23|61.34|60.94|61.64|61.24|61.33|60.93|307
1606866000000|2020-12-01 23:40:00|61.33|60.93|61.33|60.93|61.47|61.07|60.83|60.43|415
1606866300000|2020-12-01 23:45:00|61.32|60.92|61.7|61.3|61.72|61.32|61.32|60.92|292
1606866600000|2020-12-01 23:50:00|61.69|61.29|61.69|61.29|61.77|61.37|61.61|61.21|204
1606866900000|2020-12-01 23:55:00|61.68|61.28|61.35|60.95|61.69|61.29|61.28|60.88|327
1606867200000|2020-12-02 00:00:00|61.34|60.94|60.75|60.35|61.37|60.97|60.48|60.08|441
1606867500000|2020-12-02 00:05:00|60.73|60.33|60.36|59.96|60.76|60.36|60.28|59.88|463
1606867800000|2020-12-02 00:10:00|60.35|59.95|60.76|60.36|60.86|60.46|60.33|59.93|352
1606868100000|2020-12-02 00:15:00|60.77|60.37|61.14|60.74|61.21|60.81|60.71|60.31|365
1606868400000|2020-12-02 00:20:00|61.13|60.73|61.64|61.24|61.7|61.3|61.11|60.71|346
1606868700000|2020-12-02 00:25:00|61.63|61.23|61.74|61.34|61.83|61.43|61.52|61.12|365
1606869000000|2020-12-02 00:30:00|61.75|61.35|61.76|61.36|61.93|61.53|61.62|61.22|393
1606869300000|2020-12-02 00:35:00|61.75|61.35|61.73|61.33|61.78|61.38|61.65|61.25|285
1606869600000|2020-12-02 00:40:00|61.74|61.34|62.03|61.63|62.17|61.77|61.73|61.33|235
1606869900000|2020-12-02 00:45:00|62.04|61.64|62.18|61.78|62.21|61.81|61.91|61.51|238
1606870200000|2020-12-02 00:50:00|62.19|61.79|61.86|61.46|62.19|61.79|61.84|61.44|266
1606870500000|2020-12-02 00:55:00|61.85|61.45|61.96|61.56|61.96|61.56|61.77|61.37|284
1606870800000|2020-12-02 01:00:00|61.95|61.55|61.98|61.58|62.18|61.78|61.83|61.43|303
1606871100000|2020-12-02 01:05:00|61.97|61.57|61.72|61.32|62|61.6|61.52|61.12|381
1606871400000|2020-12-02 01:10:00|61.71|61.31|61.53|61.13|61.8|61.4|61.49|61.09|301
1606871700000|2020-12-02 01:15:00|61.52|61.12|61.68|61.28|61.91|61.51|61.51|61.11|332
1606872000000|2020-12-02 01:20:00|61.69|61.29|61.57|61.17|61.72|61.32|61.5|61.1|264
1606872300000|2020-12-02 01:25:00|61.56|61.16|61.82|61.42|62.06|61.66|61.55|61.15|272
1606872600000|2020-12-02 01:30:00|61.81|61.41|61.87|61.47|61.98|61.58|61.7|61.3|268
1606872900000|2020-12-02 01:35:00|61.88|61.48|62.31|61.91|62.33|61.93|61.88|61.48|380
1606873200000|2020-12-02 01:40:00|62.3|61.9|62.19|61.79|62.35|61.95|62.11|61.71|280
1606873500000|2020-12-02 01:45:00|62.18|61.78|62.24|61.84|62.4|62|62.18|61.78|317
1606873800000|2020-12-02 01:50:00|62.25|61.85|62.22|61.82|62.28|61.88|62.07|61.67|286
1606874100000|2020-12-02 01:55:00|62.23|61.83|62.16|61.76|62.28|61.88|62.06|61.66|204
1606874400000|2020-12-02 02:00:00|62.17|61.77|61.97|61.57|62.25|61.85|61.96|61.56|231
1606874700000|2020-12-02 02:05:00|61.96|61.56|61.83|61.43|62.01|61.61|61.81|61.41|213
1606875000000|2020-12-02 02:10:00|61.84|61.44|61.91|61.51|62|61.6|61.82|61.42|304
1606875300000|2020-12-02 02:15:00|61.9|61.5|61.76|61.36|61.99|61.59|61.67|61.27|302
1606875600000|2020-12-02 02:20:00|61.77|61.37|61.83|61.43|61.87|61.47|61.7|61.3|265
1606875900000|2020-12-02 02:25:00|61.84|61.44|61.78|61.38|61.97|61.57|61.75|61.35|249
1606876200000|2020-12-02 02:30:00|61.77|61.37|61.85|61.45|61.85|61.45|61.71|61.31|305
1606876500000|2020-12-02 02:35:00|61.86|61.46|61.59|61.19|61.9|61.5|61.53|61.13|298
1606876800000|2020-12-02 02:40:00|61.58|61.18|61.63|61.23|61.71|61.31|61.56|61.16|226
1606877100000|2020-12-02 02:45:00|61.64|61.24|61.53|61.13|61.64|61.24|61.4|61|289
1606877400000|2020-12-02 02:50:00|61.52|61.12|61.67|61.27|61.67|61.27|61.46|61.06|281
1606877700000|2020-12-02 02:55:00|61.66|61.26|61.48|61.08|61.72|61.32|61.46|61.06|308
1606878000000|2020-12-02 03:00:00|61.49|61.09|61.86|61.46|61.92|61.52|61.4|61|323
1606878300000|2020-12-02 03:05:00|61.85|61.45|61.89|61.49|61.92|61.52|61.75|61.35|269
1606878600000|2020-12-02 03:10:00|61.9|61.5|61.66|61.26|61.93|61.53|61.59|61.19|303
1606878900000|2020-12-02 03:15:00|61.67|61.27|61.19|60.79|61.68|61.28|61.12|60.72|391
1606879200000|2020-12-02 03:20:00|61.2|60.8|61.26|60.86|61.38|60.98|61.19|60.79|337
1606879500000|2020-12-02 03:25:00|61.27|60.87|61.26|60.86|61.44|61.04|61.22|60.82|305
1606879800000|2020-12-02 03:30:00|61.25|60.85|61.48|61.08|61.56|61.16|61.03|60.63|388
1606880100000|2020-12-02 03:35:00|61.49|61.09|61.7|61.3|61.73|61.33|61.47|61.07|271
1606880400000|2020-12-02 03:40:00|61.71|61.31|61.67|61.27|61.77|61.37|61.56|61.16|200
1606880700000|2020-12-02 03:45:00|61.68|61.28|61.5|61.1|61.76|61.36|61.43|61.03|329
1606881000000|2020-12-02 03:50:00|61.51|61.11|61.15|60.75|61.51|61.11|61.11|60.71|330
1606881300000|2020-12-02 03:55:00|61.14|60.74|61.35|60.95|61.35|60.95|61.1|60.7|354
1606881600000|2020-12-02 04:00:00|61.36|60.96|61.61|61.21|61.78|61.38|61.36|60.96|374
1606881900000|2020-12-02 04:05:00|61.6|61.2|61.15|60.75|61.61|61.21|61.15|60.75|417
1606882200000|2020-12-02 04:10:00|61.14|60.74|60.78|60.38|61.17|60.77|60.72|60.32|396
1606882500000|2020-12-02 04:15:00|60.79|60.39|60.51|60.11|60.91|60.51|60.47|60.07|446
1606882800000|2020-12-02 04:20:00|60.5|60.1|60.36|59.96|60.63|60.23|60.25|59.85|424
1606883100000|2020-12-02 04:25:00|60.35|59.95|59.88|59.48|60.35|59.95|59.72|59.32|528
1606883400000|2020-12-02 04:30:00|59.87|59.47|59.94|59.54|60.16|59.76|59.84|59.44|341
1606883700000|2020-12-02 04:35:00|59.93|59.53|60.23|59.83|60.25|59.85|59.92|59.52|275
1606884000000|2020-12-02 04:40:00|60.22|59.82|60.35|59.95|60.37|59.97|60.18|59.78|348
1606884300000|2020-12-02 04:45:00|60.36|59.96|60.49|60.09|60.63|60.23|60.28|59.88|377
1606884600000|2020-12-02 04:50:00|60.48|60.08|60.51|60.11|60.63|60.23|60.39|59.99|291
1606884900000|2020-12-02 04:55:00|60.5|60.1|60.57|60.17|60.59|60.19|60.31|59.91|245
1606885200000|2020-12-02 05:00:00|60.58|60.18|60.41|60.01|60.61|60.21|60.39|59.99|302
1606885500000|2020-12-02 05:05:00|60.4|60|60.15|59.75|60.41|60.01|60.08|59.68|300
1606885800000|2020-12-02 05:10:00|60.16|59.76|60.9|60.5|60.9|60.5|60.16|59.76|330
1606886100000|2020-12-02 05:15:00|60.89|60.49|60.66|60.26|60.97|60.57|60.63|60.23|300
1606886400000|2020-12-02 05:20:00|60.65|60.25|60.41|60.01|60.66|60.26|60.39|59.99|323
1606886700000|2020-12-02 05:25:00|60.4|60|60.25|59.85|60.43|60.03|60.16|59.76|291
1606887000000|2020-12-02 05:30:00|60.24|59.84|60.3|59.9|60.44|60.04|60.08|59.68|329
1606887300000|2020-12-02 05:35:00|60.29|59.89|60.42|60.02|60.44|60.04|60.1|59.7|367
1606887600000|2020-12-02 05:40:00|60.4|60|60.5|60.1|60.57|60.17|60.39|59.99|252
1606887900000|2020-12-02 05:45:00|60.51|60.11|60.7|60.3|60.82|60.42|60.5|60.1|294
1606888200000|2020-12-02 05:50:00|60.71|60.31|60.76|60.36|60.79|60.39|60.68|60.28|204
1606888500000|2020-12-02 05:55:00|60.75|60.35|60.8|60.4|60.81|60.41|60.67|60.27|235
1606888800000|2020-12-02 06:00:00|60.81|60.41|60.81|60.41|60.82|60.42|60.74|60.34|176
1606889100000|2020-12-02 06:05:00|60.8|60.4|61.07|60.67|61.11|60.71|60.8|60.4|216
1606889400000|2020-12-02 06:10:00|61.08|60.68|61.17|60.77|61.2|60.8|60.97|60.57|318
1606889700000|2020-12-02 06:15:00|61.18|60.78|61.42|61.02|61.43|61.03|61.15|60.75|306
1606890000000|2020-12-02 06:20:00|61.41|61.01|61.42|61.02|61.43|61.03|61.19|60.79|317
1606890300000|2020-12-02 06:25:00|61.43|61.03|61.54|61.14|61.56|61.16|61.42|61.02|239
1606890600000|2020-12-02 06:30:00|61.55|61.15|61.76|61.36|61.77|61.37|61.41|61.01|271
1606890900000|2020-12-02 06:35:00|61.75|61.35|61.52|61.12|61.75|61.35|61.45|61.05|222
1606891200000|2020-12-02 06:40:00|61.51|61.11|61.31|60.91|61.56|61.16|61.28|60.88|240
1606891500000|2020-12-02 06:45:00|61.3|60.9|61.35|60.95|61.43|61.03|61.22|60.82|263
1606891800000|2020-12-02 06:50:00|61.36|60.96|61.65|61.25|61.75|61.35|61.34|60.94|287
1606892100000|2020-12-02 06:55:00|61.66|61.26|61.99|61.59|61.99|61.59|61.58|61.18|326
1606892400000|2020-12-02 07:00:00|62|61.6|62.05|61.65|62.3|61.9|62|61.6|339
1606892700000|2020-12-02 07:05:00|62.04|61.64|61.82|61.42|62.04|61.64|61.73|61.33|337
1606893000000|2020-12-02 07:10:00|61.83|61.43|61.81|61.41|61.96|61.56|61.77|61.37|262
1606893300000|2020-12-02 07:15:00|61.8|61.4|61.91|61.51|62.07|61.67|61.65|61.25|253
1606893600000|2020-12-02 07:20:00|61.9|61.5|61.65|61.25|61.9|61.5|61.65|61.25|268
1606893900000|2020-12-02 07:25:00|61.64|61.24|61.6|61.2|61.74|61.34|61.56|61.16|293
1606894200000|2020-12-02 07:30:00|61.59|61.19|61.71|61.31|61.73|61.33|61.5|61.1|314
1606894500000|2020-12-02 07:35:00|61.73|61.33|62.02|61.62|62.04|61.64|61.72|61.32|256
1606894800000|2020-12-02 07:40:00|62.01|61.61|61.99|61.59|62.1|61.7|61.88|61.48|266
1606895100000|2020-12-02 07:45:00|62|61.6|62.02|61.62|62.04|61.64|61.76|61.36|261
1606895400000|2020-12-02 07:50:00|62.01|61.61|62.28|61.88|62.28|61.88|61.94|61.54|230
1606895700000|2020-12-02 07:55:00|62.29|61.89|62.96|62.56|63.01|62.61|62.28|61.88|324
1606896000000|2020-12-02 08:00:00|62.95|62.55|62.58|62.18|63.01|62.61|62.52|62.12|413
1606896300000|2020-12-02 08:05:00|62.57|62.17|62.58|62.18|62.71|62.31|62.48|62.08|298
1606896600000|2020-12-02 08:10:00|62.57|62.17|62.41|62.01|62.63|62.23|62.36|61.96|327
1606896900000|2020-12-02 08:15:00|62.42|62.02|62.96|62.56|63.01|62.61|62.42|62.02|318
1606897200000|2020-12-02 08:20:00|62.97|62.57|62.73|62.33|62.97|62.57|62.72|62.32|256
1606897500000|2020-12-02 08:25:00|62.72|62.32|63.22|62.82|63.23|62.83|62.67|62.27|326
1606897800000|2020-12-02 08:30:00|63.21|62.81|62.97|62.57|63.23|62.83|62.91|62.51|324
1606898100000|2020-12-02 08:35:00|62.96|62.56|62.84|62.44|62.98|62.58|62.73|62.33|310
1606898400000|2020-12-02 08:40:00|62.83|62.43|62.98|62.58|62.98|62.58|62.69|62.29|290
1606898700000|2020-12-02 08:45:00|62.97|62.57|62.55|62.15|62.97|62.57|62.5|62.1|304
1606899000000|2020-12-02 08:50:00|62.54|62.14|62.44|62.04|62.64|62.24|62.44|62.04|294
1606899300000|2020-12-02 08:55:00|62.43|62.03|62.49|62.09|62.53|62.13|62.31|61.91|360
1606899600000|2020-12-02 09:00:00|62.5|62.1|62.36|61.96|62.74|62.34|62.27|61.87|401
1606899900000|2020-12-02 09:05:00|62.37|61.97|62.26|61.86|62.42|62.02|62.26|61.86|358
1606900200000|2020-12-02 09:10:00|62.27|61.87|62.23|61.83|62.3|61.9|62.01|61.61|363
1606900500000|2020-12-02 09:15:00|62.22|61.82|62.35|61.95|62.43|62.03|62.13|61.73|367
1606900800000|2020-12-02 09:20:00|62.36|61.96|62.69|62.29|62.76|62.36|62.34|61.94|372
1606901100000|2020-12-02 09:25:00|62.7|62.3|62.56|62.16|62.74|62.34|62.51|62.11|442
1606901400000|2020-12-02 09:30:00|62.57|62.17|62.28|61.88|62.71|62.31|62.21|61.81|380
1606901700000|2020-12-02 09:35:00|62.27|61.87|62.17|61.77|62.29|61.89|62.13|61.73|269
1606902000000|2020-12-02 09:40:00|62.16|61.76|62.2|61.8|62.25|61.85|62.1|61.7|290
1606902300000|2020-12-02 09:45:00|62.19|61.79|61.96|61.56|62.23|61.83|61.85|61.45|417
1606902600000|2020-12-02 09:50:00|61.95|61.55|62.01|61.61|62.07|61.67|61.92|61.52|285
1606902900000|2020-12-02 09:55:00|62|61.6|61.98|61.58|62.14|61.74|61.96|61.56|323
1606903200000|2020-12-02 10:00:00|61.97|61.57|62.14|61.74|62.32|61.92|61.93|61.53|248
1606903500000|2020-12-02 10:05:00|62.15|61.75|62.16|61.76|62.33|61.93|62.1|61.7|275
1606903800000|2020-12-02 10:10:00|62.15|61.75|61.83|61.43|62.16|61.76|61.71|61.31|349
1606904100000|2020-12-02 10:15:00|61.82|61.42|61.99|61.59|62.04|61.64|61.78|61.38|240
1606904400000|2020-12-02 10:20:00|61.98|61.58|61.99|61.59|62.11|61.71|61.88|61.48|242
1606904700000|2020-12-02 10:25:00|61.98|61.58|62.01|61.61|62.14|61.74|61.87|61.47|280
1606905000000|2020-12-02 10:30:00|62.02|61.62|62.3|61.9|62.34|61.94|62.02|61.62|301
1606905300000|2020-12-02 10:35:00|62.31|61.91|62.34|61.94|62.34|61.94|62.26|61.86|203
1606905600000|2020-12-02 10:40:00|62.33|61.93|62.21|61.81|62.49|62.09|62.2|61.8|224
1606905900000|2020-12-02 10:45:00|62.2|61.8|62.35|61.95|62.42|62.02|62.09|61.69|313
1606906200000|2020-12-02 10:50:00|62.36|61.96|62.3|61.9|62.51|62.11|62.25|61.85|276
1606906500000|2020-12-02 10:55:00|62.31|61.91|62.25|61.85|62.35|61.95|62.21|61.81|298
1606906800000|2020-12-02 11:00:00|62.27|61.87|62.75|62.35|62.75|62.35|62.26|61.86|256
1606907100000|2020-12-02 11:05:00|62.76|62.36|62.66|62.26|62.91|62.51|62.58|62.18|289
1606907400000|2020-12-02 11:10:00|62.67|62.27|62.33|61.93|62.68|62.28|62.33|61.93|284
1606907700000|2020-12-02 11:15:00|62.32|61.92|62.37|61.97|62.54|62.14|62.28|61.88|316
1606908000000|2020-12-02 11:20:00|62.36|61.96|62.58|62.18|62.58|62.18|62.08|61.68|378
1606908300000|2020-12-02 11:25:00|62.59|62.19|62.62|62.22|62.74|62.34|62.57|62.17|325
1606908600000|2020-12-02 11:30:00|62.63|62.23|62.92|62.52|62.97|62.57|62.58|62.18|343
1606908900000|2020-12-02 11:35:00|62.91|62.51|62.77|62.37|62.93|62.53|62.76|62.36|313
1606909200000|2020-12-02 11:40:00|62.76|62.36|62.64|62.24|62.84|62.44|62.59|62.19|325
1606909500000|2020-12-02 11:45:00|62.65|62.25|62.4|62|62.66|62.26|62.36|61.96|347
1606909800000|2020-12-02 11:50:00|62.41|62.01|62.68|62.28|62.68|62.28|62.38|61.98|305
1606910100000|2020-12-02 11:55:00|62.69|62.29|62.71|62.31|62.74|62.34|62.58|62.18|252
1606910400000|2020-12-02 12:00:00|62.7|62.3|61.56|61.16|62.7|62.3|61.53|61.13|570
1606910700000|2020-12-02 12:05:00|61.55|61.15|61.61|61.21|61.85|61.45|61.47|61.07|516
1606911000000|2020-12-02 12:10:00|61.6|61.2|61.85|61.45|61.85|61.45|61.56|61.16|409
1606911300000|2020-12-02 12:15:00|61.86|61.46|61.82|61.42|61.89|61.49|61.68|61.28|313
1606911600000|2020-12-02 12:20:00|61.83|61.43|61.82|61.42|61.97|61.57|61.55|61.15|296
1606911900000|2020-12-02 12:25:00|61.83|61.43|61.94|61.54|61.97|61.57|61.78|61.38|290
1606912200000|2020-12-02 12:30:00|61.93|61.53|61.69|61.29|61.95|61.55|61.54|61.14|327
1606912500000|2020-12-02 12:35:00|61.7|61.3|61.7|61.3|61.84|61.44|61.68|61.28|292
1606912800000|2020-12-02 12:40:00|61.71|61.31|61.32|60.92|61.74|61.34|61.31|60.91|377
1606913100000|2020-12-02 12:45:00|61.31|60.91|61.65|61.25|61.69|61.29|61.31|60.91|328
1606913400000|2020-12-02 12:50:00|61.64|61.24|61.89|61.49|61.91|61.51|61.63|61.23|278
1606913700000|2020-12-02 12:55:00|61.9|61.5|61.96|61.56|61.98|61.58|61.86|61.46|300
1606914000000|2020-12-02 13:00:00|61.97|61.57|62.22|61.82|62.28|61.88|61.84|61.44|315
1606914300000|2020-12-02 13:05:00|62.21|61.81|62.29|61.89|62.36|61.96|62.01|61.61|347
1606914600000|2020-12-02 13:10:00|62.28|61.88|62.24|61.84|62.35|61.95|62.22|61.82|229
1606914900000|2020-12-02 13:15:00|62.23|61.83|62.25|61.85|62.31|61.91|62.17|61.77|186
1606915200000|2020-12-02 13:20:00|62.24|61.84|62.54|62.14|62.63|62.23|62.18|61.78|333
1606915500000|2020-12-02 13:25:00|62.55|62.15|62.53|62.13|62.62|62.22|62.51|62.11|311
1606915800000|2020-12-02 13:30:00|62.52|62.12|62.49|62.09|62.56|62.16|62.39|61.99|285
1606916100000|2020-12-02 13:35:00|62.5|62.1|62.5|62.1|62.53|62.13|62.45|62.05|213
1606916400000|2020-12-02 13:40:00|62.51|62.11|62.24|61.84|62.52|62.12|62.22|61.82|343
1606916700000|2020-12-02 13:45:00|62.23|61.83|62.13|61.73|62.27|61.87|62.05|61.65|287
1606917000000|2020-12-02 13:50:00|62.12|61.72|62.16|61.76|62.19|61.79|62.06|61.66|272
1606917300000|2020-12-02 13:55:00|62.17|61.77|62.1|61.7|62.32|61.92|62.09|61.69|296
1606917600000|2020-12-02 14:00:00|62.11|61.71|62.1|61.7|62.21|61.81|61.96|61.56|337
1606917900000|2020-12-02 14:05:00|62.11|61.71|62.01|61.61|62.15|61.75|61.98|61.58|315
1606918200000|2020-12-02 14:10:00|62.02|61.62|62.33|61.93|62.35|61.95|62.01|61.61|283
1606918500000|2020-12-02 14:15:00|62.34|61.94|62.21|61.81|62.37|61.97|62.2|61.8|293
1606918800000|2020-12-02 14:20:00|62.22|61.82|61.96|61.56|62.28|61.88|61.92|61.52|361
1606919100000|2020-12-02 14:25:00|61.95|61.55|61.78|61.38|62.03|61.63|61.69|61.29|401
1606919400000|2020-12-02 14:30:00|61.79|61.39|61.82|61.42|61.87|61.47|61.62|61.22|382
1606919700000|2020-12-02 14:35:00|61.81|61.41|61.71|61.31|61.93|61.53|61.68|61.28|321
1606920000000|2020-12-02 14:40:00|61.7|61.3|61.44|61.04|61.76|61.36|61.39|60.99|308
1606920300000|2020-12-02 14:45:00|61.43|61.03|61.63|61.23|61.71|61.31|61.43|61.03|300
1606920600000|2020-12-02 14:50:00|61.64|61.24|61.82|61.42|61.84|61.44|61.64|61.24|300
1606920900000|2020-12-02 14:55:00|61.81|61.41|61.4|61|61.89|61.49|61.39|60.99|291
1606921200000|2020-12-02 15:00:00|61.39|60.99|61.28|60.88|61.4|61|61|60.6|459
1606921500000|2020-12-02 15:05:00|61.29|60.89|61.56|61.16|61.64|61.24|61.29|60.89|330
1606921800000|2020-12-02 15:10:00|61.55|61.15|61.77|61.37|61.92|61.52|61.55|61.15|337
1606922100000|2020-12-02 15:15:00|61.76|61.36|61.78|61.38|61.83|61.43|61.59|61.19|284
1606922400000|2020-12-02 15:20:00|61.79|61.39|61.6|61.2|61.79|61.39|61.59|61.19|299
1606922700000|2020-12-02 15:25:00|61.61|61.21|61.45|61.05|61.77|61.37|61.44|61.04|325
1606923000000|2020-12-02 15:30:00|61.46|61.06|61.38|60.98|61.46|61.06|61.18|60.78|325
1606923300000|2020-12-02 15:35:00|61.37|60.97|61.13|60.73|61.6|61.2|61.12|60.72|301
1606923600000|2020-12-02 15:40:00|61.14|60.74|61.18|60.78|61.3|60.9|61.11|60.71|310
1606923900000|2020-12-02 15:45:00|61.19|60.79|61.37|60.97|61.41|61.01|61.17|60.77|299
1606924200000|2020-12-02 15:50:00|61.38|60.98|61.47|61.07|61.54|61.14|61.36|60.96|297
1606924500000|2020-12-02 15:55:00|61.46|61.06|61.47|61.07|61.64|61.24|61.4|61|271
1606924800000|2020-12-02 16:00:00|61.48|61.08|60.62|60.22|61.51|61.11|60.6|60.2|415
1606925100000|2020-12-02 16:05:00|60.61|60.21|60.4|60|60.81|60.41|60.37|59.97|435
1606925400000|2020-12-02 16:10:00|60.38|59.98|61.02|60.62|61.06|60.66|60.23|59.83|408
1606925700000|2020-12-02 16:15:00|61.03|60.63|61.27|60.87|61.35|60.95|60.98|60.58|355
1606926000000|2020-12-02 16:20:00|61.26|60.86|61.45|61.05|61.46|61.06|61.08|60.68|314
1606926300000|2020-12-02 16:25:00|61.44|61.04|61.36|60.96|61.53|61.13|61.27|60.87|296
1606926600000|2020-12-02 16:30:00|61.35|60.95|61.24|60.84|61.37|60.97|61.21|60.81|283
1606926900000|2020-12-02 16:35:00|61.25|60.85|61.01|60.61|61.33|60.93|60.91|60.51|360
1606927200000|2020-12-02 16:40:00|61.02|60.62|60.88|60.48|61.16|60.76|60.84|60.44|284
1606927500000|2020-12-02 16:45:00|60.87|60.47|60.64|60.24|60.87|60.47|60.59|60.19|358
1606927800000|2020-12-02 16:50:00|60.65|60.25|60.68|60.28|60.74|60.34|60.63|60.23|256
1606928100000|2020-12-02 16:55:00|60.69|60.29|60.64|60.24|60.81|60.41|60.64|60.24|300
1606928400000|2020-12-02 17:00:00|60.65|60.25|60.77|60.37|60.82|60.42|60.44|60.04|334
1606928700000|2020-12-02 17:05:00|60.78|60.38|60.87|60.47|60.92|60.52|60.7|60.3|271
1606929000000|2020-12-02 17:10:00|60.86|60.46|60.82|60.42|60.86|60.46|60.63|60.23|246
1606929300000|2020-12-02 17:15:00|60.83|60.43|60.9|60.5|60.97|60.57|60.79|60.39|263
1606929600000|2020-12-02 17:20:00|60.91|60.51|61.01|60.61|61.07|60.67|60.9|60.5|177
1606929900000|2020-12-02 17:25:00|61.02|60.62|61.17|60.77|61.22|60.82|60.89|60.49|251
1606930200000|2020-12-02 17:30:00|61.15|60.75|61.17|60.77|61.28|60.88|61.08|60.68|260
1606930500000|2020-12-02 17:35:00|61.18|60.78|61.21|60.81|61.3|60.9|61.17|60.77|238
1606930800000|2020-12-02 17:40:00|61.2|60.8|61.05|60.65|61.21|60.81|60.99|60.59|247
1606931100000|2020-12-02 17:45:00|61.04|60.64|61.2|60.8|61.28|60.88|61.03|60.63|225
1606931400000|2020-12-02 17:50:00|61.21|60.81|61.53|61.13|61.6|61.2|61.19|60.79|264
1606931700000|2020-12-02 17:55:00|61.54|61.14|61.53|61.13|61.59|61.19|61.46|61.06|198
1606932000000|2020-12-02 18:00:00|61.51|61.11|61.68|61.28|61.68|61.28|61.16|60.76|295
1606932300000|2020-12-02 18:05:00|61.69|61.29|62.13|61.73|62.15|61.75|61.68|61.28|307
1606932600000|2020-12-02 18:10:00|62.14|61.74|62.01|61.61|62.2|61.8|61.95|61.55|305
1606932900000|2020-12-02 18:15:00|62.02|61.62|62.1|61.7|62.22|61.82|61.93|61.53|271
1606933200000|2020-12-02 18:20:00|62.09|61.69|62.08|61.68|62.14|61.74|62|61.6|275
1606933500000|2020-12-02 18:25:00|62.09|61.69|62.1|61.7|62.12|61.72|61.98|61.58|238
1606933800000|2020-12-02 18:30:00|62.09|61.69|62.11|61.71|62.15|61.75|61.78|61.38|271
1606934100000|2020-12-02 18:35:00|62.1|61.7|62.19|61.79|62.2|61.8|62.09|61.69|207
1606934400000|2020-12-02 18:40:00|62.18|61.78|62.01|61.61|62.18|61.78|61.85|61.45|238
1606934700000|2020-12-02 18:45:00|62.02|61.62|61.82|61.42|62.02|61.62|61.78|61.38|149
1606935000000|2020-12-02 18:50:00|61.83|61.43|61.93|61.53|61.98|61.58|61.79|61.39|234
1606935300000|2020-12-02 18:55:00|61.92|61.52|61.83|61.43|61.95|61.55|61.8|61.4|220
1606935600000|2020-12-02 19:00:00|61.84|61.44|62.13|61.73|62.19|61.79|61.83|61.43|279
1606935900000|2020-12-02 19:05:00|62.14|61.74|62.02|61.62|62.21|61.81|61.91|61.51|262
1606936200000|2020-12-02 19:10:00|62.03|61.63|62|61.6|62.13|61.73|61.94|61.54|289
1606936500000|2020-12-02 19:15:00|62.01|61.61|61.65|61.25|62.01|61.61|61.6|61.2|287
1606936800000|2020-12-02 19:20:00|61.66|61.26|61.93|61.53|61.95|61.55|61.61|61.21|259
1606937100000|2020-12-02 19:25:00|61.94|61.54|61.88|61.48|61.94|61.54|61.78|61.38|256
1606937400000|2020-12-02 19:30:00|61.87|61.47|61.91|61.51|61.96|61.56|61.8|61.4|208
1606937700000|2020-12-02 19:35:00|61.9|61.5|61.93|61.53|62.04|61.64|61.81|61.41|248
1606938000000|2020-12-02 19:40:00|61.95|61.55|62.04|61.64|62.09|61.69|61.94|61.54|210
1606938300000|2020-12-02 19:45:00|62.03|61.63|62|61.6|62.04|61.64|61.89|61.49|215
1606938600000|2020-12-02 19:50:00|62.01|61.61|62.1|61.7|62.17|61.77|62.01|61.61|213
1606938900000|2020-12-02 19:55:00|62.09|61.69|62.04|61.64|62.1|61.7|61.97|61.57|238
1606939200000|2020-12-02 20:00:00|62.05|61.65|62.27|61.87|62.29|61.89|62|61.6|273
1606939500000|2020-12-02 20:05:00|62.28|61.88|61.85|61.45|62.31|61.91|61.7|61.3|300
1606939800000|2020-12-02 20:10:00|61.86|61.46|61.73|61.33|62.01|61.61|61.66|61.26|296
1606940100000|2020-12-02 20:15:00|61.71|61.31|61.82|61.42|61.82|61.42|61.66|61.26|226
1606940400000|2020-12-02 20:20:00|61.81|61.41|61.71|61.31|61.81|61.41|61.65|61.25|262
1606940700000|2020-12-02 20:25:00|61.7|61.3|61.82|61.42|61.88|61.48|61.66|61.26|200
1606941000000|2020-12-02 20:30:00|61.83|61.43|61.86|61.46|61.9|61.5|61.75|61.35|236
1606941300000|2020-12-02 20:35:00|61.85|61.45|62.37|61.97|62.38|61.98|61.84|61.44|272
1606941600000|2020-12-02 20:40:00|62.38|61.98|62.31|61.91|62.52|62.12|62.3|61.9|258
1606941900000|2020-12-02 20:45:00|62.3|61.9|62.16|61.76|62.35|61.95|62.07|61.67|252
1606942200000|2020-12-02 20:50:00|62.17|61.77|62|61.6|62.18|61.78|61.87|61.47|274
1606942500000|2020-12-02 20:55:00|62.01|61.61|62.06|61.66|62.19|61.79|61.98|61.58|249
1606942800000|2020-12-02 21:00:00|62.07|61.67|62.24|61.84|62.25|61.85|62.05|61.65|235
1606943100000|2020-12-02 21:05:00|62.23|61.83|62.26|61.86|62.35|61.95|62.23|61.83|252
1606943400000|2020-12-02 21:10:00|62.25|61.85|61.94|61.54|62.26|61.86|61.84|61.44|319
1606943700000|2020-12-02 21:15:00|61.93|61.53|61.92|61.52|61.99|61.59|61.9|61.5|193
1606944000000|2020-12-02 21:20:00|61.93|61.53|61.84|61.44|61.95|61.55|61.79|61.39|237
1606944300000|2020-12-02 21:25:00|61.85|61.45|61.76|61.36|61.86|61.46|61.75|61.35|229
1606944600000|2020-12-02 21:30:00|61.77|61.37|61.87|61.47|61.97|61.57|61.76|61.36|239
1606944900000|2020-12-02 21:35:00|61.86|61.46|61.87|61.47|61.92|61.52|61.82|61.42|185
1606945200000|2020-12-02 21:40:00|61.86|61.46|61.91|61.51|61.91|61.51|61.84|61.44|210
1606945500000|2020-12-02 21:45:00|61.9|61.5|62.03|61.63|62.09|61.69|61.87|61.47|237
1606945800000|2020-12-02 21:50:00|62.04|61.64|62.09|61.69|62.12|61.72|62.04|61.64|254
1606946100000|2020-12-02 21:55:00|62.1|61.7|61.98|61.58|62.12|61.72|61.98|61.58|199
1606946400000|2020-12-02 22:00:00|61.99|61.59|62.2|61.8|62.21|61.81|61.96|61.56|130
1606946700000|2020-12-02 22:05:00|62.19|61.79|62.25|61.85|62.25|61.85|62.19|61.79|133
1606947000000|2020-12-02 22:10:00|62.24|61.84|62.3|61.9|62.3|61.9|62.23|61.83|93
1606947300000|2020-12-02 22:15:00|62.29|61.89|62.53|62.13|62.53|62.13|62.28|61.88|124
1606947600000|2020-12-02 22:20:00|62.54|62.14|62.55|62.15|62.57|62.17|62.23|61.83|246
1606947900000|2020-12-02 22:25:00|62.54|62.14|62.27|61.87|62.55|62.15|62.23|61.83|199
1606948200000|2020-12-02 22:30:00|62.26|61.86|62.18|61.78|62.28|61.88|62.07|61.67|232
1606948500000|2020-12-02 22:35:00|62.17|61.77|62.25|61.85|62.27|61.87|62.17|61.77|105
1606948800000|2020-12-02 22:40:00|62.26|61.86|62.37|61.97|62.42|62.02|62.12|61.72|192
1606949100000|2020-12-02 22:45:00|62.36|61.96|62.47|62.07|62.52|62.12|62.29|61.89|175
1606949400000|2020-12-02 22:50:00|62.46|62.06|62.56|62.16|62.57|62.17|62.35|61.95|167
1606949700000|2020-12-02 22:55:00|62.57|62.17|62.36|61.96|62.64|62.24|62.32|61.92|257
1606950000000|2020-12-02 23:00:00|62.35|61.95|62.65|62.25|62.71|62.31|62.31|61.91|352
1606950300000|2020-12-02 23:05:00|62.64|62.24|62.85|62.45|62.9|62.5|62.6|62.2|409
1606950600000|2020-12-02 23:10:00|62.86|62.46|62.93|62.53|62.94|62.54|62.77|62.37|298
1606950900000|2020-12-02 23:15:00|62.92|62.52|63.15|62.75|63.16|62.76|62.92|62.52|243
1606951200000|2020-12-02 23:20:00|63.16|62.76|63.25|62.85|63.26|62.86|63.12|62.72|215
1606951500000|2020-12-02 23:25:00|63.24|62.84|63.73|63.33|63.73|63.33|63.24|62.84|228
1606951800000|2020-12-02 23:30:00|63.72|63.32|63.33|62.93|63.81|63.41|63.2|62.8|338
1606952100000|2020-12-02 23:35:00|63.32|62.92|63.48|63.08|63.67|63.27|63.3|62.9|291
1606952400000|2020-12-02 23:40:00|63.47|63.07|63.87|63.47|63.88|63.48|63.47|63.07|221
1606952700000|2020-12-02 23:45:00|63.88|63.48|63.35|62.95|63.88|63.48|63.34|62.94|300
1606953000000|2020-12-02 23:50:00|63.36|62.96|63.2|62.8|63.4|63|63.12|62.72|286
1606953300000|2020-12-02 23:55:00|63.21|62.81|63.24|62.84|63.35|62.95|63.16|62.76|208
1606953600000|2020-12-03 00:00:00|63.25|62.85|63.72|63.32|64.04|63.64|63.18|62.78|414
1606953900000|2020-12-03 00:05:00|63.74|63.34|63.59|63.19|63.8|63.4|63.47|63.07|318
1606954200000|2020-12-03 00:10:00|63.58|63.18|63.33|62.93|63.61|63.21|63.33|62.93|207
1606954500000|2020-12-03 00:15:00|63.34|62.94|63.43|63.03|63.45|63.05|63.33|62.93|242
1606954800000|2020-12-03 00:20:00|63.42|63.02|63.41|63.01|63.63|63.23|63.37|62.97|273
1606955100000|2020-12-03 00:25:00|63.4|63|63.4|63|63.55|63.15|63.36|62.96|273
1606955400000|2020-12-03 00:30:00|63.39|62.99|62.81|62.41|63.4|63|62.81|62.41|336
1606955700000|2020-12-03 00:35:00|62.78|62.38|62.94|62.54|63|62.6|62.78|62.38|383
1606956000000|2020-12-03 00:40:00|62.93|62.53|62.91|62.51|62.98|62.58|62.87|62.47|223
1606956300000|2020-12-03 00:45:00|62.92|62.52|62.96|62.56|63|62.6|62.88|62.48|200
1606956600000|2020-12-03 00:50:00|62.97|62.57|63.07|62.67|63.1|62.7|62.9|62.5|243
1606956900000|2020-12-03 00:55:00|63.08|62.68|62.95|62.55|63.16|62.76|62.95|62.55|239
1606957200000|2020-12-03 01:00:00|62.96|62.56|62.53|62.13|62.96|62.56|62.44|62.04|311
1606957500000|2020-12-03 01:05:00|62.54|62.14|62.56|62.16|62.63|62.23|62.47|62.07|292
1606957800000|2020-12-03 01:10:00|62.57|62.17|62.17|61.77|62.59|62.19|62|61.6|403
1606958100000|2020-12-03 01:15:00|62.18|61.78|62.28|61.88|62.36|61.96|62.17|61.77|256
1606958400000|2020-12-03 01:20:00|62.29|61.89|62.32|61.92|62.47|62.07|62.28|61.88|304
1606958700000|2020-12-03 01:25:00|62.33|61.93|62.49|62.09|62.5|62.1|62.32|61.92|263
1606959000000|2020-12-03 01:30:00|62.5|62.1|62.2|61.8|62.54|62.14|62.13|61.73|285
1606959300000|2020-12-03 01:35:00|62.19|61.79|62.05|61.65|62.21|61.81|61.93|61.53|285
1606959600000|2020-12-03 01:40:00|62.04|61.64|62.08|61.68|62.13|61.73|61.89|61.49|305
1606959900000|2020-12-03 01:45:00|62.07|61.67|62.35|61.95|62.36|61.96|61.96|61.56|294
1606960200000|2020-12-03 01:50:00|62.36|61.96|62.33|61.93|62.39|61.99|62.25|61.85|191
1606960500000|2020-12-03 01:55:00|62.32|61.92|62.32|61.92|62.35|61.95|62.27|61.87|207
1606960800000|2020-12-03 02:00:00|62.31|61.91|62.34|61.94|62.41|62.01|62.28|61.88|215
1606961100000|2020-12-03 02:05:00|62.35|61.95|62.38|61.98|62.4|62|62.1|61.7|247
1606961400000|2020-12-03 02:10:00|62.39|61.99|62.49|62.09|62.58|62.18|62.38|61.98|350
1606961700000|2020-12-03 02:15:00|62.5|62.1|62.33|61.93|62.54|62.14|62.27|61.87|190
1606962000000|2020-12-03 02:20:00|62.32|61.92|62.27|61.87|62.33|61.93|62.13|61.73|210
1606962300000|2020-12-03 02:25:00|62.26|61.86|62.23|61.83|62.33|61.93|62.16|61.76|263
1606962600000|2020-12-03 02:30:00|62.22|61.82|62.26|61.86|62.32|61.92|62.13|61.73|274
1606962900000|2020-12-03 02:35:00|62.27|61.87|62.37|61.97|62.42|62.02|62.27|61.87|258
1606963200000|2020-12-03 02:40:00|62.38|61.98|62.43|62.03|62.45|62.05|62.3|61.9|224
1606963500000|2020-12-03 02:45:00|62.44|62.04|62.36|61.96|62.46|62.06|62.28|61.88|221
1606963800000|2020-12-03 02:50:00|62.35|61.95|62.37|61.97|62.53|62.13|62.35|61.95|247
1606964100000|2020-12-03 02:55:00|62.38|61.98|62.36|61.96|62.47|62.07|62.31|61.91|206
1606964400000|2020-12-03 03:00:00|62.34|61.94|62.41|62.01|62.42|62.02|62.29|61.89|214
1606964700000|2020-12-03 03:05:00|62.4|62|62.38|61.98|62.43|62.03|62.36|61.96|138
1606965000000|2020-12-03 03:10:00|62.39|61.99|62.7|62.3|62.72|62.32|62.38|61.98|262
1606965300000|2020-12-03 03:15:00|62.71|62.31|62.82|62.42|62.82|62.42|62.68|62.28|232
1606965600000|2020-12-03 03:20:00|62.81|62.41|62.77|62.37|62.82|62.42|62.74|62.34|213
1606965900000|2020-12-03 03:25:00|62.78|62.38|62.73|62.33|62.78|62.38|62.72|62.32|145
1606966200000|2020-12-03 03:30:00|62.72|62.32|62.66|62.26|62.72|62.32|62.59|62.19|259
1606966500000|2020-12-03 03:35:00|62.67|62.27|62.69|62.29|62.72|62.32|62.59|62.19|189
1606966800000|2020-12-03 03:40:00|62.7|62.3|62.89|62.49|62.9|62.5|62.67|62.27|237
1606967100000|2020-12-03 03:45:00|62.88|62.48|62.71|62.31|62.9|62.5|62.68|62.28|221
1606967400000|2020-12-03 03:50:00|62.7|62.3|62.65|62.25|62.72|62.32|62.6|62.2|190
1606967700000|2020-12-03 03:55:00|62.66|62.26|62.43|62.03|62.66|62.26|62.43|62.03|195
1606968000000|2020-12-03 04:00:00|62.42|62.02|62.45|62.05|62.52|62.12|62.37|61.97|267
1606968300000|2020-12-03 04:05:00|62.44|62.04|62.54|62.14|62.56|62.16|62.43|62.03|246
1606968600000|2020-12-03 04:10:00|62.53|62.13|62.55|62.15|62.65|62.25|62.49|62.09|193
1606968900000|2020-12-03 04:15:00|62.56|62.16|62.5|62.1|62.65|62.25|62.49|62.09|240
1606969200000|2020-12-03 04:20:00|62.49|62.09|62.5|62.1|62.51|62.11|62.45|62.05|214
1606969500000|2020-12-03 04:25:00|62.49|62.09|62.32|61.92|62.49|62.09|62.28|61.88|322
1606969800000|2020-12-03 04:30:00|62.31|61.91|62.23|61.83|62.39|61.99|62.2|61.8|242
1606970100000|2020-12-03 04:35:00|62.22|61.82|62.17|61.77|62.27|61.87|62.14|61.74|251
1606970400000|2020-12-03 04:40:00|62.18|61.78|62.27|61.87|62.35|61.95|62.13|61.73|175
1606970700000|2020-12-03 04:45:00|62.26|61.86|62.35|61.95|62.41|62.01|62.24|61.84|198
1606971000000|2020-12-03 04:50:00|62.36|61.96|62.36|61.96|62.42|62.02|62.35|61.95|185
1606971300000|2020-12-03 04:55:00|62.37|61.97|62.29|61.89|62.37|61.97|62.29|61.89|166
1606971600000|2020-12-03 05:00:00|62.28|61.88|62.37|61.97|62.38|61.98|62.26|61.86|163
1606971900000|2020-12-03 05:05:00|62.36|61.96|62.49|62.09|62.51|62.11|62.35|61.95|141
1606972200000|2020-12-03 05:10:00|62.5|62.1|62.52|62.12|62.52|62.12|62.44|62.04|158
1606972500000|2020-12-03 05:15:00|62.51|62.11|62.42|62.02|62.54|62.14|62.41|62.01|212
1606972800000|2020-12-03 05:20:00|62.43|62.03|62.7|62.3|62.71|62.31|62.42|62.02|271
1606973100000|2020-12-03 05:25:00|62.71|62.31|62.68|62.28|62.72|62.32|62.61|62.21|219
1606973400000|2020-12-03 05:30:00|62.67|62.27|62.53|62.13|62.68|62.28|62.52|62.12|166
1606973700000|2020-12-03 05:35:00|62.52|62.12|62.27|61.87|62.52|62.12|62.2|61.8|206
1606974000000|2020-12-03 05:40:00|62.26|61.86|61.95|61.55|62.27|61.87|61.9|61.5|326
1606974300000|2020-12-03 05:45:00|61.96|61.56|62.13|61.73|62.21|61.81|61.94|61.54|331
1606974600000|2020-12-03 05:50:00|62.12|61.72|62.15|61.75|62.23|61.83|62.1|61.7|249
1606974900000|2020-12-03 05:55:00|62.14|61.74|62.02|61.62|62.15|61.75|61.98|61.58|209
1606975200000|2020-12-03 06:00:00|62.01|61.61|62.17|61.77|62.3|61.9|61.81|61.41|347
1606975500000|2020-12-03 06:05:00|62.18|61.78|62.22|61.82|62.3|61.9|62.12|61.72|222
1606975800000|2020-12-03 06:10:00|62.23|61.83|62.31|61.91|62.4|62|62.23|61.83|248
1606976100000|2020-12-03 06:15:00|62.29|61.89|62.34|61.94|62.37|61.97|62.24|61.84|243
1606976400000|2020-12-03 06:20:00|62.33|61.93|62.29|61.89|62.37|61.97|62.2|61.8|242
1606976700000|2020-12-03 06:25:00|62.28|61.88|62.25|61.85|62.31|61.91|62.15|61.75|193
1606977000000|2020-12-03 06:30:00|62.24|61.84|62.07|61.67|62.26|61.86|62.04|61.64|195
1606977300000|2020-12-03 06:35:00|62.06|61.66|62.02|61.62|62.11|61.71|62|61.6|229
1606977600000|2020-12-03 06:40:00|62.01|61.61|62.06|61.66|62.12|61.72|61.89|61.49|304
1606977900000|2020-12-03 06:45:00|62.07|61.67|62.07|61.67|62.12|61.72|62.04|61.64|188
1606978200000|2020-12-03 06:50:00|62.08|61.68|62.08|61.68|62.12|61.72|62.05|61.65|179
1606978500000|2020-12-03 06:55:00|62.07|61.67|61.98|61.58|62.08|61.68|61.89|61.49|172
1606978800000|2020-12-03 07:00:00|61.99|61.59|61.84|61.44|62|61.6|61.76|61.36|288
1606979100000|2020-12-03 07:05:00|61.85|61.45|61.89|61.49|61.91|61.51|61.79|61.39|231
1606979400000|2020-12-03 07:10:00|61.88|61.48|61.8|61.4|61.89|61.49|61.8|61.4|119
1606979700000|2020-12-03 07:15:00|61.79|61.39|62.11|61.71|62.11|61.71|61.75|61.35|243
1606980000000|2020-12-03 07:20:00|62.12|61.72|62.23|61.83|62.25|61.85|62.11|61.71|219
1606980300000|2020-12-03 07:25:00|62.22|61.82|62.17|61.77|62.24|61.84|62.16|61.76|187
1606980600000|2020-12-03 07:30:00|62.16|61.76|62.66|62.26|62.68|62.28|62.15|61.75|378
1606980900000|2020-12-03 07:35:00|62.65|62.25|62.53|62.13|62.66|62.26|62.48|62.08|245
1606981200000|2020-12-03 07:40:00|62.52|62.12|62.59|62.19|62.63|62.23|62.43|62.03|230
1606981500000|2020-12-03 07:45:00|62.6|62.2|62.7|62.3|62.76|62.36|62.58|62.18|215
1606981800000|2020-12-03 07:50:00|62.71|62.31|62.5|62.1|62.83|62.43|62.5|62.1|207
1606982100000|2020-12-03 07:55:00|62.49|62.09|62.55|62.15|62.65|62.25|62.49|62.09|222
1606982400000|2020-12-03 08:00:00|62.54|62.14|62.63|62.23|62.66|62.26|62.53|62.13|147
1606982700000|2020-12-03 08:05:00|62.62|62.22|62.5|62.1|62.63|62.23|62.44|62.04|185
1606983000000|2020-12-03 08:10:00|62.51|62.11|62.54|62.14|62.61|62.21|62.5|62.1|229
1606983300000|2020-12-03 08:15:00|62.55|62.15|63.14|62.74|63.16|62.76|62.54|62.14|355
1606983600000|2020-12-03 08:20:00|63.13|62.73|63.21|62.81|63.39|62.99|63.12|62.72|379
1606983900000|2020-12-03 08:25:00|63.22|62.82|63.2|62.8|63.26|62.86|63.14|62.74|273
1606984200000|2020-12-03 08:30:00|63.19|62.79|63.05|62.65|63.22|62.82|63.05|62.65|162
1606984500000|2020-12-03 08:35:00|63.04|62.64|62.85|62.45|63.04|62.64|62.83|62.43|193
1606984800000|2020-12-03 08:40:00|62.86|62.46|62.9|62.5|62.92|62.52|62.72|62.32|211
1606985100000|2020-12-03 08:45:00|62.89|62.49|62.92|62.52|62.99|62.59|62.83|62.43|241
1606985400000|2020-12-03 08:50:00|62.93|62.53|62.92|62.52|62.94|62.54|62.86|62.46|148
1606985700000|2020-12-03 08:55:00|62.91|62.51|62.94|62.54|62.95|62.55|62.87|62.47|112
1606986000000|2020-12-03 09:00:00|62.95|62.55|63.08|62.68|63.18|62.78|62.95|62.55|183
1606986300000|2020-12-03 09:05:00|63.07|62.67|62.56|62.16|63.07|62.67|62.54|62.14|310
1606986600000|2020-12-03 09:10:00|62.55|62.15|62.44|62.04|62.66|62.26|62.42|62.02|357
1606986900000|2020-12-03 09:15:00|62.45|62.05|62.57|62.17|62.57|62.17|62.42|62.02|203
1606987200000|2020-12-03 09:20:00|62.58|62.18|62.56|62.16|62.62|62.22|62.5|62.1|203
1606987500000|2020-12-03 09:25:00|62.57|62.17|62.34|61.94|62.59|62.19|62.29|61.89|196
1606987800000|2020-12-03 09:30:00|62.33|61.93|62.4|62|62.42|62.02|62.24|61.84|185
1606988100000|2020-12-03 09:35:00|62.41|62.01|62.42|62.02|62.49|62.09|62.36|61.96|170
1606988400000|2020-12-03 09:40:00|62.43|62.03|62.45|62.05|62.48|62.08|62.39|61.99|162
1606988700000|2020-12-03 09:45:00|62.44|62.04|62.84|62.44|62.95|62.55|62.39|61.99|227
1606989000000|2020-12-03 09:50:00|62.83|62.43|62.83|62.43|62.88|62.48|62.77|62.37|153
1606989300000|2020-12-03 09:55:00|62.84|62.44|62.87|62.47|62.92|62.52|62.71|62.31|158
1606989600000|2020-12-03 10:00:00|62.86|62.46|62.75|62.35|62.87|62.47|62.68|62.28|191
1606989900000|2020-12-03 10:05:00|62.76|62.36|62.65|62.25|62.78|62.38|62.64|62.24|152
1606990200000|2020-12-03 10:10:00|62.66|62.26|62.64|62.24|62.75|62.35|62.53|62.13|170
1606990500000|2020-12-03 10:15:00|62.66|62.26|62.82|62.42|62.85|62.45|62.63|62.23|214
1606990800000|2020-12-03 10:20:00|62.83|62.43|62.83|62.43|62.98|62.58|62.82|62.42|205
1606991100000|2020-12-03 10:25:00|62.82|62.42|62.97|62.57|62.98|62.58|62.82|62.42|201
1606991400000|2020-12-03 10:30:00|62.96|62.56|63.01|62.61|63.04|62.64|62.96|62.56|193
1606991700000|2020-12-03 10:35:00|63.02|62.62|63.13|62.73|63.18|62.78|63.01|62.61|179
1606992000000|2020-12-03 10:40:00|63.12|62.72|63.19|62.79|63.2|62.8|63.08|62.68|182
1606992300000|2020-12-03 10:45:00|63.18|62.78|63.15|62.75|63.19|62.79|63.05|62.65|228
1606992600000|2020-12-03 10:50:00|63.16|62.76|63.06|62.66|63.16|62.76|63.02|62.62|251
1606992900000|2020-12-03 10:55:00|63.05|62.65|63.02|62.62|63.08|62.68|63.02|62.62|168
1606993200000|2020-12-03 11:00:00|63.01|62.61|63.47|63.07|63.47|63.07|63|62.6|216
1606993500000|2020-12-03 11:05:00|63.46|63.06|63.05|62.65|63.62|63.22|63.05|62.65|320
1606993800000|2020-12-03 11:10:00|63.06|62.66|62.94|62.54|63.12|62.72|62.92|62.52|301
1606994100000|2020-12-03 11:15:00|62.95|62.55|63.14|62.74|63.15|62.75|62.84|62.44|240
1606994400000|2020-12-03 11:20:00|63.13|62.73|63.21|62.81|63.41|63.01|63.05|62.65|307
1606994700000|2020-12-03 11:25:00|63.22|62.82|63.26|62.86|63.26|62.86|63.08|62.68|225
1606995000000|2020-12-03 11:30:00|63.27|62.87|63.08|62.68|63.28|62.88|63|62.6|270
1606995300000|2020-12-03 11:35:00|63.07|62.67|63.16|62.76|63.2|62.8|63.03|62.63|259
1606995600000|2020-12-03 11:40:00|63.17|62.77|63.06|62.66|63.19|62.79|63.03|62.63|242
1606995900000|2020-12-03 11:45:00|63.05|62.65|62.89|62.49|63.1|62.7|62.87|62.47|178
1606996200000|2020-12-03 11:50:00|62.9|62.5|62.99|62.59|63.05|62.65|62.89|62.49|170
1606996500000|2020-12-03 11:55:00|62.98|62.58|63.18|62.78|63.19|62.79|62.98|62.58|196
1606996800000|2020-12-03 12:00:00|63.19|62.79|62.99|62.59|63.42|63.02|62.98|62.58|351
1606997100000|2020-12-03 12:05:00|63|62.6|63.04|62.64|63.15|62.75|62.98|62.58|285
1606997400000|2020-12-03 12:10:00|63.05|62.65|62.95|62.55|63.09|62.69|62.92|62.52|169
1606997700000|2020-12-03 12:15:00|62.96|62.56|62.6|62.2|63.02|62.62|62.56|62.16|382
1606998000000|2020-12-03 12:20:00|62.61|62.21|62.68|62.28|62.72|62.32|62.55|62.15|289
1606998300000|2020-12-03 12:25:00|62.67|62.27|62.74|62.34|62.75|62.35|62.65|62.25|194
1606998600000|2020-12-03 12:30:00|62.73|62.33|62.7|62.3|62.76|62.36|62.64|62.24|215
1606998900000|2020-12-03 12:35:00|62.69|62.29|62.64|62.24|62.77|62.37|62.6|62.2|262
1606999200000|2020-12-03 12:40:00|62.63|62.23|62.68|62.28|62.69|62.29|62.59|62.19|202
1606999500000|2020-12-03 12:45:00|62.69|62.29|62.82|62.42|62.83|62.43|62.58|62.18|239
1606999800000|2020-12-03 12:50:00|62.83|62.43|62.72|62.32|62.83|62.43|62.72|62.32|192
1607000100000|2020-12-03 12:55:00|62.71|62.31|62.87|62.47|62.91|62.51|62.71|62.31|198
1607000400000|2020-12-03 13:00:00|62.88|62.48|62.99|62.59|63|62.6|62.87|62.47|248
1607000700000|2020-12-03 13:05:00|62.98|62.58|62.94|62.54|62.98|62.58|62.9|62.5|191
1607001000000|2020-12-03 13:10:00|62.93|62.53|62.91|62.51|62.98|62.58|62.9|62.5|201
1607001300000|2020-12-03 13:15:00|62.92|62.52|62.95|62.55|62.99|62.59|62.91|62.51|144
1607001600000|2020-12-03 13:20:00|62.96|62.56|63.11|62.71|63.15|62.75|62.91|62.51|178
1607001900000|2020-12-03 13:25:00|63.1|62.7|63.03|62.63|63.12|62.72|62.97|62.57|220
1607002200000|2020-12-03 13:30:00|63.04|62.64|62.87|62.47|63.04|62.64|62.86|62.46|170
1607002500000|2020-12-03 13:35:00|62.88|62.48|62.81|62.41|62.91|62.51|62.72|62.32|313
1607002800000|2020-12-03 13:40:00|62.8|62.4|62.7|62.3|62.83|62.43|62.69|62.29|249
1607003100000|2020-12-03 13:45:00|62.71|62.31|62.72|62.32|62.79|62.39|62.69|62.29|215
1607003400000|2020-12-03 13:50:00|62.73|62.33|62.69|62.29|62.85|62.45|62.69|62.29|207
1607003700000|2020-12-03 13:55:00|62.7|62.3|62.68|62.28|62.73|62.33|62.64|62.24|245
1607004000000|2020-12-03 14:00:00|62.69|62.29|62.79|62.39|62.83|62.43|62.64|62.24|247
1607004300000|2020-12-03 14:05:00|62.78|62.38|62.95|62.55|62.96|62.56|62.77|62.37|183
1607004600000|2020-12-03 14:10:00|62.96|62.56|62.91|62.51|62.97|62.57|62.88|62.48|190
1607004900000|2020-12-03 14:15:00|62.92|62.52|63.01|62.61|63.03|62.63|62.9|62.5|178
1607005200000|2020-12-03 14:20:00|63.02|62.62|63.13|62.73|63.13|62.73|63.02|62.62|180
1607005500000|2020-12-03 14:25:00|63.12|62.72|63.05|62.65|63.13|62.73|63.05|62.65|144
1607005800000|2020-12-03 14:30:00|63.04|62.64|62.94|62.54|63.05|62.65|62.91|62.51|197
1607006100000|2020-12-03 14:35:00|62.93|62.53|63.04|62.64|63.1|62.7|62.91|62.51|245
1607006400000|2020-12-03 14:40:00|63.03|62.63|63.31|62.91|63.33|62.93|63.02|62.62|164
1607006700000|2020-12-03 14:45:00|63.32|62.92|63.12|62.72|63.4|63|63.08|62.68|278
1607007000000|2020-12-03 14:50:00|63.13|62.73|63.09|62.69|63.14|62.74|62.96|62.56|151
1607007300000|2020-12-03 14:55:00|63.1|62.7|63.11|62.71|63.18|62.78|63.08|62.68|145
1607007600000|2020-12-03 15:00:00|63.12|62.72|63|62.6|63.13|62.73|62.98|62.58|204
1607007900000|2020-12-03 15:05:00|63.01|62.61|62.93|62.53|63.03|62.63|62.87|62.47|236
1607008200000|2020-12-03 15:10:00|62.92|62.52|63|62.6|63.03|62.63|62.91|62.51|260
1607008500000|2020-12-03 15:15:00|63.01|62.61|63.01|62.61|63.08|62.68|63|62.6|182
1607008800000|2020-12-03 15:20:00|63.02|62.62|63.15|62.75|63.16|62.76|63.01|62.61|179
1607009100000|2020-12-03 15:25:00|63.14|62.74|63.26|62.86|63.28|62.88|63.11|62.71|234
1607009400000|2020-12-03 15:30:00|63.24|62.84|63.32|62.92|63.33|62.93|63.18|62.78|223
1607009700000|2020-12-03 15:35:00|63.33|62.93|63.23|62.83|63.36|62.96|63.21|62.81|254
1607010000000|2020-12-03 15:40:00|63.22|62.82|63.33|62.93|63.37|62.97|63.2|62.8|216
1607010300000|2020-12-03 15:45:00|63.34|62.94|63.54|63.14|63.58|63.18|63.34|62.94|328
1607010600000|2020-12-03 15:50:00|63.55|63.15|63.8|63.4|63.83|63.43|63.53|63.13|277
1607010900000|2020-12-03 15:55:00|63.79|63.39|63.63|63.23|63.86|63.46|63.54|63.14|395
1607011200000|2020-12-03 16:00:00|63.64|63.24|64.21|63.81|64.36|63.96|63.63|63.23|516
1607011500000|2020-12-03 16:05:00|64.22|63.82|64.14|63.74|64.35|63.95|64.09|63.69|464
1607011800000|2020-12-03 16:10:00|64.13|63.73|63.14|62.74|64.19|63.79|63.1|62.7|424
1607012100000|2020-12-03 16:15:00|63.13|62.73|62.95|62.55|63.39|62.99|62.88|62.48|512
1607012400000|2020-12-03 16:20:00|62.94|62.54|63.31|62.91|63.37|62.97|62.94|62.54|373
1607012700000|2020-12-03 16:25:00|63.32|62.92|63.39|62.99|63.4|63|63.21|62.81|260
1607013000000|2020-12-03 16:30:00|63.4|63|63.45|63.05|63.62|63.22|63.39|62.99|325
1607013300000|2020-12-03 16:35:00|63.46|63.06|63.41|63.01|63.55|63.15|63.39|62.99|257
1607013600000|2020-12-03 16:40:00|63.42|63.02|63.24|62.84|63.43|63.03|63.19|62.79|267
1607013900000|2020-12-03 16:45:00|63.23|62.83|63.16|62.76|63.23|62.83|63.04|62.64|337
1607014200000|2020-12-03 16:50:00|63.17|62.77|63.36|62.96|63.38|62.98|63.1|62.7|282
1607014500000|2020-12-03 16:55:00|63.37|62.97|63.32|62.92|63.42|63.02|63.29|62.89|228
1607014800000|2020-12-03 17:00:00|63.31|62.91|63.24|62.84|63.43|63.03|63.21|62.81|250
1607015100000|2020-12-03 17:05:00|63.25|62.85|63.06|62.66|63.25|62.85|63|62.6|258
1607015400000|2020-12-03 17:10:00|63.05|62.65|62.97|62.57|63.13|62.73|62.95|62.55|314
1607015700000|2020-12-03 17:15:00|62.98|62.58|63.03|62.63|63.21|62.81|62.96|62.56|299
1607016000000|2020-12-03 17:20:00|63.04|62.64|62.96|62.56|63.11|62.71|62.96|62.56|234
1607016300000|2020-12-03 17:25:00|62.97|62.57|63.08|62.68|63.11|62.71|62.95|62.55|280
1607016600000|2020-12-03 17:30:00|63.07|62.67|63.21|62.81|63.23|62.83|63.01|62.61|249
1607016900000|2020-12-03 17:35:00|63.22|62.82|63.21|62.81|63.3|62.9|63.16|62.76|209
1607017200000|2020-12-03 17:40:00|63.2|62.8|63.11|62.71|63.22|62.82|63.09|62.69|229
1607017500000|2020-12-03 17:45:00|63.12|62.72|63.13|62.73|63.18|62.78|62.98|62.58|252
1607017800000|2020-12-03 17:50:00|63.12|62.72|63.04|62.64|63.13|62.73|62.97|62.57|211
1607018100000|2020-12-03 17:55:00|63.03|62.63|63.05|62.65|63.08|62.68|63.03|62.63|192
1607018400000|2020-12-03 18:00:00|63.06|62.66|63.31|62.91|63.31|62.91|63.06|62.66|271
1607018700000|2020-12-03 18:05:00|63.3|62.9|63.31|62.91|63.32|62.92|63.26|62.86|169
1607019000000|2020-12-03 18:10:00|63.3|62.9|63.3|62.9|63.35|62.95|63.25|62.85|206
1607019300000|2020-12-03 18:15:00|63.31|62.91|63.32|62.92|63.32|62.92|63.26|62.86|183
1607019600000|2020-12-03 18:20:00|63.31|62.91|63.24|62.84|63.31|62.91|63.22|62.82|202
1607019900000|2020-12-03 18:25:00|63.25|62.85|63.31|62.91|63.32|62.92|63.24|62.84|192
1607020200000|2020-12-03 18:30:00|63.32|62.92|63.42|63.02|63.43|63.03|63.3|62.9|167
1607020500000|2020-12-03 18:35:00|63.41|63.01|63.37|62.97|63.43|63.03|63.35|62.95|225
1607020800000|2020-12-03 18:40:00|63.38|62.98|63.35|62.95|63.4|63|63.33|62.93|230
1607021100000|2020-12-03 18:45:00|63.36|62.96|63.28|62.88|63.37|62.97|63.24|62.84|195
1607021400000|2020-12-03 18:50:00|63.27|62.87|63.18|62.78|63.28|62.88|63.1|62.7|221
1607021700000|2020-12-03 18:55:00|63.17|62.77|63.23|62.83|63.24|62.84|63.17|62.77|234
1607022000000|2020-12-03 19:00:00|63.22|62.82|63.17|62.77|63.26|62.86|63.1|62.7|221
1607022300000|2020-12-03 19:05:00|63.18|62.78|63.22|62.82|63.27|62.87|63.11|62.71|248
1607022600000|2020-12-03 19:10:00|63.21|62.81|63.11|62.71|63.27|62.87|63.1|62.7|214
1607022900000|2020-12-03 19:15:00|63.1|62.7|63.14|62.74|63.19|62.79|63.09|62.69|209
1607023200000|2020-12-03 19:20:00|63.15|62.75|63.12|62.72|63.16|62.76|63.12|62.72|119
1607023500000|2020-12-03 19:25:00|63.13|62.73|63.1|62.7|63.14|62.74|63.09|62.69|119
1607023800000|2020-12-03 19:30:00|63.11|62.71|63.1|62.7|63.12|62.72|63.08|62.68|155
1607024100000|2020-12-03 19:35:00|63.09|62.69|63.13|62.73|63.22|62.82|63.09|62.69|190
1607024400000|2020-12-03 19:40:00|63.12|62.72|63.15|62.75|63.19|62.79|63.12|62.72|222
1607024700000|2020-12-03 19:45:00|63.16|62.76|63.26|62.86|63.28|62.88|63.11|62.71|260
1607025000000|2020-12-03 19:50:00|63.27|62.87|63.28|62.88|63.32|62.92|63.26|62.86|175
1607025300000|2020-12-03 19:55:00|63.29|62.89|63.28|62.88|63.3|62.9|63.24|62.84|200
1607025600000|2020-12-03 20:00:00|63.27|62.87|63.19|62.79|63.28|62.88|63.16|62.76|222
1607025900000|2020-12-03 20:05:00|63.18|62.78|63.19|62.79|63.22|62.82|63.16|62.76|153
1607026200000|2020-12-03 20:10:00|63.18|62.78|63.23|62.83|63.24|62.84|63.12|62.72|289
1607026500000|2020-12-03 20:15:00|63.24|62.84|63.23|62.83|63.26|62.86|63.17|62.77|291
1607026800000|2020-12-03 20:20:00|63.22|62.82|63.23|62.83|63.27|62.87|63.21|62.81|241
1607027100000|2020-12-03 20:25:00|63.24|62.84|63.28|62.88|63.35|62.95|63.23|62.83|312
1607027400000|2020-12-03 20:30:00|63.29|62.89|63.28|62.88|63.31|62.91|63.24|62.84|310
1607027700000|2020-12-03 20:35:00|63.27|62.87|63.2|62.8|63.28|62.88|63.18|62.78|273
1607028000000|2020-12-03 20:40:00|63.19|62.79|63.02|62.62|63.22|62.82|63.01|62.61|265
1607028300000|2020-12-03 20:45:00|63.01|62.61|62.88|62.48|63.09|62.69|62.88|62.48|319
1607028600000|2020-12-03 20:50:00|62.87|62.47|62.91|62.51|62.95|62.55|62.75|62.35|246
1607028900000|2020-12-03 20:55:00|62.9|62.5|62.9|62.5|62.95|62.55|62.86|62.46|205
1607029200000|2020-12-03 21:00:00|62.91|62.51|62.74|62.34|62.92|62.52|62.74|62.34|177
1607029500000|2020-12-03 21:05:00|62.75|62.35|62.82|62.42|62.82|62.42|62.73|62.33|174
1607029800000|2020-12-03 21:10:00|62.83|62.43|62.92|62.52|63|62.6|62.83|62.43|239
1607030100000|2020-12-03 21:15:00|62.93|62.53|62.9|62.5|62.95|62.55|62.88|62.48|223
1607030400000|2020-12-03 21:20:00|62.91|62.51|63|62.6|63.01|62.61|62.88|62.48|155
1607030700000|2020-12-03 21:25:00|63.01|62.61|62.93|62.53|63.07|62.67|62.92|62.52|216
1607031000000|2020-12-03 21:30:00|62.94|62.54|62.96|62.56|62.96|62.56|62.9|62.5|194
1607031300000|2020-12-03 21:35:00|62.97|62.57|63.05|62.65|63.06|62.66|62.95|62.55|207
1607031600000|2020-12-03 21:40:00|63.06|62.66|63.06|62.66|63.11|62.71|63.02|62.62|206
1607031900000|2020-12-03 21:45:00|63.07|62.67|63.12|62.72|63.16|62.76|63.05|62.65|262
1607032200000|2020-12-03 21:50:00|63.1|62.7|63.17|62.77|63.18|62.78|63.07|62.67|240
1607032500000|2020-12-03 21:55:00|63.16|62.76|63.2|62.8|63.24|62.84|63.16|62.76|131
1607032800000|2020-12-03 22:00:00|63.19|62.79|63.18|62.78|63.21|62.81|63.11|62.71|85
1607033100000|2020-12-03 22:05:00|63.17|62.77|63.19|62.79|63.2|62.8|63.17|62.77|113
1607033400000|2020-12-03 22:10:00|63.2|62.8|63.2|62.8|63.22|62.82|63.19|62.79|61
1607033700000|2020-12-03 22:15:00|63.21|62.81|63.21|62.81|63.21|62.81|63.18|62.78|75
1607034000000|2020-12-03 22:20:00|63.2|62.8|63.18|62.78|63.21|62.81|63.17|62.77|49
1607034300000|2020-12-03 22:25:00|63.19|62.79|63.19|62.79|63.2|62.8|63.16|62.76|76
1607034600000|2020-12-03 22:30:00|63.2|62.8|63.14|62.74|63.22|62.82|63.13|62.73|57
1607034900000|2020-12-03 22:35:00|63.15|62.75|63.07|62.67|63.16|62.76|63.07|62.67|92
1607035200000|2020-12-03 22:40:00|63.08|62.68|62.99|62.59|63.08|62.68|62.98|62.58|122
1607035500000|2020-12-03 22:45:00|62.98|62.58|62.87|62.47|62.98|62.58|62.86|62.46|129
1607035800000|2020-12-03 22:50:00|62.88|62.48|62.88|62.48|62.88|62.48|62.83|62.43|87
1607036100000|2020-12-03 22:55:00|62.89|62.49|62.97|62.57|63.02|62.62|62.88|62.48|144
1607036400000|2020-12-03 23:00:00|62.98|62.58|63.03|62.63|63.07|62.67|62.97|62.57|146
1607036700000|2020-12-03 23:05:00|63.04|62.64|63.14|62.74|63.14|62.74|63.01|62.61|218
1607037000000|2020-12-03 23:10:00|63.13|62.73|63.13|62.73|63.15|62.75|63.08|62.68|141
1607037300000|2020-12-03 23:15:00|63.12|62.72|63.22|62.82|63.23|62.83|63.11|62.71|247
1607037600000|2020-12-03 23:20:00|63.21|62.81|63.21|62.81|63.26|62.86|63.14|62.74|309
1607037900000|2020-12-03 23:25:00|63.22|62.82|63.2|62.8|63.25|62.85|63.12|62.72|315
1607038200000|2020-12-03 23:30:00|63.19|62.79|63.24|62.84|63.26|62.86|63.18|62.78|212
1607038500000|2020-12-03 23:35:00|63.23|62.83|63.37|62.97|63.38|62.98|63.21|62.81|156
1607038800000|2020-12-03 23:40:00|63.36|62.96|63.36|62.96|63.37|62.97|63.28|62.88|162
1607039100000|2020-12-03 23:45:00|63.35|62.95|63.36|62.96|63.38|62.98|63.3|62.9|182
1607039400000|2020-12-03 23:50:00|63.35|62.95|63.35|62.95|63.39|62.99|63.3|62.9|179
1607039700000|2020-12-03 23:55:00|63.34|62.94|63.29|62.89|63.37|62.97|63.28|62.88|165
1607040000000|2020-12-04 00:00:00|63.28|62.88|63.15|62.75|63.29|62.89|63.01|62.61|231
1607040300000|2020-12-04 00:05:00|63.14|62.74|63.12|62.72|63.16|62.76|63.08|62.68|221
1607040600000|2020-12-04 00:10:00|63.13|62.73|63.16|62.76|63.19|62.79|63.1|62.7|198
1607040900000|2020-12-04 00:15:00|63.17|62.77|63.18|62.78|63.18|62.78|63.12|62.72|243
1607041200000|2020-12-04 00:20:00|63.17|62.77|63.17|62.77|63.18|62.78|63.11|62.71|170
1607041500000|2020-12-04 00:25:00|63.18|62.78|63.17|62.77|63.19|62.79|63.13|62.73|207
1607041800000|2020-12-04 00:30:00|63.15|62.75|63.38|62.98|63.39|62.99|63.14|62.74|255
1607042100000|2020-12-04 00:35:00|63.39|62.99|63.55|63.15|63.62|63.22|63.34|62.94|182
1607042400000|2020-12-04 00:40:00|63.54|63.14|63.39|62.99|63.54|63.14|63.37|62.97|289
1607042700000|2020-12-04 00:45:00|63.4|63|63.44|63.04|63.49|63.09|63.4|63|210
1607043000000|2020-12-04 00:50:00|63.45|63.05|63.45|63.05|63.48|63.08|63.43|63.03|185
1607043300000|2020-12-04 00:55:00|63.46|63.06|63.4|63|63.46|63.06|63.34|62.94|225
1607043600000|2020-12-04 01:00:00|63.39|62.99|63.38|62.98|63.42|63.02|63.35|62.95|193
1607043900000|2020-12-04 01:05:00|63.37|62.97|63.15|62.75|63.37|62.97|63.15|62.75|217
1607044200000|2020-12-04 01:10:00|63.16|62.76|63.11|62.71|63.21|62.81|63.11|62.71|284
1607044500000|2020-12-04 01:15:00|63.1|62.7|63.04|62.64|63.15|62.75|62.97|62.57|270
1607044800000|2020-12-04 01:20:00|63.05|62.65|63.04|62.64|63.08|62.68|63.03|62.63|215
1607045100000|2020-12-04 01:25:00|63.05|62.65|63.1|62.7|63.15|62.75|63.04|62.64|195
1607045400000|2020-12-04 01:30:00|63.09|62.69|62.94|62.54|63.1|62.7|62.93|62.53|188
1607045700000|2020-12-04 01:35:00|62.93|62.53|63.05|62.65|63.06|62.66|62.9|62.5|219
1607046000000|2020-12-04 01:40:00|63.06|62.66|63.08|62.68|63.08|62.68|63.03|62.63|151
1607046300000|2020-12-04 01:45:00|63.07|62.67|63.04|62.64|63.08|62.68|63.02|62.62|115
1607046600000|2020-12-04 01:50:00|63.03|62.63|63.04|62.64|63.06|62.66|63.01|62.61|126
1607046900000|2020-12-04 01:55:00|63.05|62.65|62.94|62.54|63.06|62.66|62.92|62.52|159
1607047200000|2020-12-04 02:00:00|62.93|62.53|63.08|62.68|63.1|62.7|62.89|62.49|199
1607047500000|2020-12-04 02:05:00|63.07|62.67|63.02|62.62|63.08|62.68|63.02|62.62|168
1607047800000|2020-12-04 02:10:00|63.03|62.63|62.96|62.56|63.03|62.63|62.96|62.56|106
1607048100000|2020-12-04 02:15:00|62.95|62.55|62.92|62.52|63|62.6|62.92|62.52|176
1607048400000|2020-12-04 02:20:00|62.91|62.51|62.82|62.42|62.92|62.52|62.77|62.37|256
1607048700000|2020-12-04 02:25:00|62.83|62.43|62.89|62.49|62.9|62.5|62.81|62.41|164
1607049000000|2020-12-04 02:30:00|62.88|62.48|62.79|62.39|62.88|62.48|62.77|62.37|171
1607049300000|2020-12-04 02:35:00|62.78|62.38|61.93|61.53|62.83|62.43|61.47|61.07|594
1607049600000|2020-12-04 02:40:00|61.94|61.54|62.1|61.7|62.31|61.91|61.93|61.53|422
1607049900000|2020-12-04 02:45:00|62.09|61.69|62.22|61.82|62.26|61.86|62.04|61.64|294
1607050200000|2020-12-04 02:50:00|62.21|61.81|61.81|61.41|62.24|61.84|61.8|61.4|329
1607050500000|2020-12-04 02:55:00|61.8|61.4|61.94|61.54|61.98|61.58|61.8|61.4|323
1607050800000|2020-12-04 03:00:00|61.93|61.53|62.21|61.81|62.21|61.81|61.89|61.49|257
1607051100000|2020-12-04 03:05:00|62.2|61.8|62.05|61.65|62.21|61.81|61.96|61.56|211
1607051400000|2020-12-04 03:10:00|62.04|61.64|62.21|61.81|62.26|61.86|62.03|61.63|174
1607051700000|2020-12-04 03:15:00|62.22|61.82|62.26|61.86|62.31|61.91|62.14|61.74|241
1607052000000|2020-12-04 03:20:00|62.25|61.85|61.99|61.59|62.26|61.86|61.96|61.56|316
1607052300000|2020-12-04 03:25:00|62|61.6|61.81|61.41|62.1|61.7|61.8|61.4|221
1607052600000|2020-12-04 03:30:00|61.8|61.4|62|61.6|62.01|61.61|61.64|61.24|298
1607052900000|2020-12-04 03:35:00|61.99|61.59|61.85|61.45|62.01|61.61|61.83|61.43|200
1607053200000|2020-12-04 03:40:00|61.84|61.44|61.94|61.54|62|61.6|61.82|61.42|220
1607053500000|2020-12-04 03:45:00|61.95|61.55|61.91|61.51|62.03|61.63|61.88|61.48|227
1607053800000|2020-12-04 03:50:00|61.9|61.5|61.73|61.33|61.92|61.52|61.71|61.31|224
1607054100000|2020-12-04 03:55:00|61.72|61.32|61.34|60.94|61.76|61.36|61.24|60.84|345
1607054400000|2020-12-04 04:00:00|61.33|60.93|61.63|61.23|61.72|61.32|61.01|60.61|400
1607054700000|2020-12-04 04:05:00|61.62|61.22|61.78|61.38|61.86|61.46|61.59|61.19|254
1607055000000|2020-12-04 04:10:00|61.77|61.37|61.74|61.34|61.88|61.48|61.73|61.33|235
1607055300000|2020-12-04 04:15:00|61.73|61.33|61.66|61.26|61.76|61.36|61.58|61.18|237
1607055600000|2020-12-04 04:20:00|61.67|61.27|61.57|61.17|61.69|61.29|61.45|61.05|231
1607055900000|2020-12-04 04:25:00|61.56|61.16|61.61|61.21|61.65|61.25|61.52|61.12|262
1607056200000|2020-12-04 04:30:00|61.6|61.2|61.71|61.31|61.73|61.33|61.51|61.11|240
1607056500000|2020-12-04 04:35:00|61.7|61.3|61.85|61.45|61.86|61.46|61.7|61.3|182
1607056800000|2020-12-04 04:40:00|61.86|61.46|62.01|61.61|62.01|61.61|61.82|61.42|260
1607057100000|2020-12-04 04:45:00|62.02|61.62|61.94|61.54|62.04|61.64|61.9|61.5|229
1607057400000|2020-12-04 04:50:00|61.93|61.53|61.85|61.45|61.93|61.53|61.83|61.43|202
1607057700000|2020-12-04 04:55:00|61.84|61.44|61.89|61.49|61.98|61.58|61.84|61.44|254
1607058000000|2020-12-04 05:00:00|61.88|61.48|61.96|61.56|62|61.6|61.84|61.44|221
1607058300000|2020-12-04 05:05:00|61.95|61.55|62.02|61.62|62.04|61.64|61.92|61.52|208
1607058600000|2020-12-04 05:10:00|62.03|61.63|62.05|61.65|62.05|61.65|62.01|61.61|131
1607058900000|2020-12-04 05:15:00|62.04|61.64|62.05|61.65|62.07|61.67|61.99|61.59|174
1607059200000|2020-12-04 05:20:00|62.06|61.66|61.95|61.55|62.07|61.67|61.89|61.49|165
1607059500000|2020-12-04 05:25:00|61.94|61.54|61.93|61.53|61.96|61.56|61.89|61.49|133
1607059800000|2020-12-04 05:30:00|61.92|61.52|61.79|61.39|61.93|61.53|61.78|61.38|124
1607060100000|2020-12-04 05:35:00|61.8|61.4|61.8|61.4|61.82|61.42|61.74|61.34|187
1607060400000|2020-12-04 05:40:00|61.79|61.39|61.72|61.32|61.84|61.44|61.7|61.3|190
1607060700000|2020-12-04 05:45:00|61.71|61.31|61.63|61.23|61.72|61.32|61.58|61.18|208
1607061000000|2020-12-04 05:50:00|61.64|61.24|61.59|61.19|61.72|61.32|61.55|61.15|219
1607061300000|2020-12-04 05:55:00|61.58|61.18|61.56|61.16|61.67|61.27|61.54|61.14|206
1607061600000|2020-12-04 06:00:00|61.57|61.17|61.78|61.38|61.85|61.45|61.53|61.13|285
1607061900000|2020-12-04 06:05:00|61.79|61.39|61.85|61.45|61.89|61.49|61.76|61.36|233
1607062200000|2020-12-04 06:10:00|61.86|61.46|61.98|61.58|62.02|61.62|61.82|61.42|240
1607062500000|2020-12-04 06:15:00|61.99|61.59|62|61.6|62.02|61.62|61.92|61.52|210
1607062800000|2020-12-04 06:20:00|62.01|61.61|61.99|61.59|62.02|61.62|61.98|61.58|178
1607063100000|2020-12-04 06:25:00|62|61.6|62.2|61.8|62.22|61.82|61.99|61.59|225
1607063400000|2020-12-04 06:30:00|62.18|61.78|62.17|61.77|62.21|61.81|62.15|61.75|167
1607063700000|2020-12-04 06:35:00|62.16|61.76|62.15|61.75|62.18|61.78|62.14|61.74|190
1607064000000|2020-12-04 06:40:00|62.14|61.74|62.11|61.71|62.16|61.76|62.03|61.63|201
1607064300000|2020-12-04 06:45:00|62.12|61.72|62.08|61.68|62.12|61.72|62.01|61.61|211
1607064600000|2020-12-04 06:50:00|62.07|61.67|62.1|61.7|62.12|61.72|62.04|61.64|133
1607064900000|2020-12-04 06:55:00|62.11|61.71|62.08|61.68|62.13|61.73|62.05|61.65|159
1607065200000|2020-12-04 07:00:00|62.07|61.67|61.98|61.58|62.07|61.67|61.97|61.57|151
1607065500000|2020-12-04 07:05:00|61.99|61.59|61.91|61.51|62|61.6|61.86|61.46|137
1607065800000|2020-12-04 07:10:00|61.9|61.5|61.87|61.47|61.9|61.5|61.8|61.4|126
1607066100000|2020-12-04 07:15:00|61.86|61.46|61.93|61.53|62.01|61.61|61.85|61.45|194
1607066400000|2020-12-04 07:20:00|61.92|61.52|61.92|61.52|61.94|61.54|61.87|61.47|189
1607066700000|2020-12-04 07:25:00|61.91|61.51|61.9|61.5|61.94|61.54|61.87|61.47|262
1607067000000|2020-12-04 07:30:00|61.89|61.49|61.93|61.53|61.94|61.54|61.83|61.43|282
1607067300000|2020-12-04 07:35:00|61.94|61.54|62.11|61.71|62.13|61.73|61.92|61.52|243
1607067600000|2020-12-04 07:40:00|62.1|61.7|62.08|61.68|62.13|61.73|62.06|61.66|132
1607067900000|2020-12-04 07:45:00|62.09|61.69|62.01|61.61|62.1|61.7|62|61.6|145
1607068200000|2020-12-04 07:50:00|62.02|61.62|62.02|61.62|62.03|61.63|61.92|61.52|132
1607068500000|2020-12-04 07:55:00|62.01|61.61|61.94|61.54|62.02|61.62|61.91|61.51|202
1607068800000|2020-12-04 08:00:00|61.95|61.55|62.05|61.65|62.06|61.66|61.91|61.51|177
1607069100000|2020-12-04 08:05:00|62.04|61.64|62.13|61.73|62.16|61.76|62.04|61.64|216
1607069400000|2020-12-04 08:10:00|62.14|61.74|62.16|61.76|62.18|61.78|62.11|61.71|220
1607069700000|2020-12-04 08:15:00|62.15|61.75|62.61|62.21|62.61|62.21|62.14|61.74|303
1607070000000|2020-12-04 08:20:00|62.6|62.2|62.63|62.23|62.66|62.26|62.52|62.12|340
1607070300000|2020-12-04 08:25:00|62.64|62.24|62.69|62.29|62.71|62.31|62.56|62.16|278
1607070600000|2020-12-04 08:30:00|62.7|62.3|62.64|62.24|62.7|62.3|62.56|62.16|259
1607070900000|2020-12-04 08:35:00|62.63|62.23|62.85|62.45|62.85|62.45|62.62|62.22|252
1607071200000|2020-12-04 08:40:00|62.84|62.44|62.85|62.45|62.9|62.5|62.72|62.32|231
1607071500000|2020-12-04 08:45:00|62.86|62.46|62.73|62.33|62.95|62.55|62.72|62.32|260
1607071800000|2020-12-04 08:50:00|62.72|62.32|62.63|62.23|62.72|62.32|62.57|62.17|219
1607072100000|2020-12-04 08:55:00|62.64|62.24|62.62|62.22|62.69|62.29|62.58|62.18|187
1607072400000|2020-12-04 09:00:00|62.61|62.21|62.48|62.08|62.62|62.22|62.45|62.05|192
1607072700000|2020-12-04 09:05:00|62.47|62.07|62.35|61.95|62.51|62.11|62.34|61.94|218
1607073000000|2020-12-04 09:10:00|62.36|61.96|62.37|61.97|62.46|62.06|62.33|61.93|253
1607073300000|2020-12-04 09:15:00|62.36|61.96|62.34|61.94|62.41|62.01|62.29|61.89|189
1607073600000|2020-12-04 09:20:00|62.35|61.95|62.08|61.68|62.35|61.95|62.08|61.68|257
1607073900000|2020-12-04 09:25:00|62.07|61.67|62.14|61.74|62.19|61.79|62.05|61.65|213
1607074200000|2020-12-04 09:30:00|62.13|61.73|62.16|61.76|62.21|61.81|62.09|61.69|159
1607074500000|2020-12-04 09:35:00|62.17|61.77|61.97|61.57|62.19|61.79|61.97|61.57|220
1607074800000|2020-12-04 09:40:00|61.96|61.56|61.89|61.49|62.08|61.68|61.84|61.44|257
1607075100000|2020-12-04 09:45:00|61.9|61.5|62.03|61.63|62.06|61.66|61.9|61.5|193
1607075400000|2020-12-04 09:50:00|62.02|61.62|62.23|61.83|62.24|61.84|62.02|61.62|286
1607075700000|2020-12-04 09:55:00|62.22|61.82|62.05|61.65|62.26|61.86|62.03|61.63|208
1607076000000|2020-12-04 10:00:00|62.06|61.66|62.1|61.7|62.11|61.71|61.95|61.55|204
1607076300000|2020-12-04 10:05:00|62.11|61.71|61.63|61.23|62.11|61.71|61.57|61.17|341
1607076600000|2020-12-04 10:10:00|61.62|61.22|61.39|60.99|61.65|61.25|61.31|60.91|426
1607076900000|2020-12-04 10:15:00|61.4|61|60.67|60.27|61.41|61.01|60.49|60.09|529
1607077200000|2020-12-04 10:20:00|60.68|60.28|60.78|60.38|60.93|60.53|60.65|60.25|365
1607077500000|2020-12-04 10:25:00|60.79|60.39|60.78|60.38|60.94|60.54|60.7|60.3|387
1607077800000|2020-12-04 10:30:00|60.77|60.37|60.9|60.5|60.9|60.5|60.54|60.14|383
1607078100000|2020-12-04 10:35:00|60.89|60.49|61.07|60.67|61.07|60.67|60.75|60.35|308
1607078400000|2020-12-04 10:40:00|61.06|60.66|61.22|60.82|61.22|60.82|61|60.6|255
1607078700000|2020-12-04 10:45:00|61.21|60.81|61.17|60.77|61.22|60.82|60.9|60.5|351
1607079000000|2020-12-04 10:50:00|61.16|60.76|60.94|60.54|61.18|60.78|60.93|60.53|272
1607079300000|2020-12-04 10:55:00|60.93|60.53|60.92|60.52|61.04|60.64|60.89|60.49|289
1607079600000|2020-12-04 11:00:00|60.91|60.51|61.16|60.76|61.19|60.79|60.85|60.45|292
1607079900000|2020-12-04 11:05:00|61.17|60.77|61.13|60.73|61.18|60.78|61.04|60.64|240
1607080200000|2020-12-04 11:10:00|61.14|60.74|61.23|60.83|61.33|60.93|61.12|60.72|219
1607080500000|2020-12-04 11:15:00|61.24|60.84|61.23|60.83|61.32|60.92|61.17|60.77|237
1607080800000|2020-12-04 11:20:00|61.22|60.82|61.16|60.76|61.32|60.92|61.16|60.76|210
1607081100000|2020-12-04 11:25:00|61.15|60.75|60.85|60.45|61.19|60.79|60.8|60.4|238
1607081400000|2020-12-04 11:30:00|60.84|60.44|60.59|60.19|60.85|60.45|60.53|60.13|364
1607081700000|2020-12-04 11:35:00|60.58|60.18|60.95|60.55|60.98|60.58|60.55|60.15|300
1607082000000|2020-12-04 11:40:00|60.96|60.56|60.89|60.49|61.05|60.65|60.84|60.44|266
1607082300000|2020-12-04 11:45:00|60.88|60.48|60.54|60.14|60.89|60.49|60.52|60.12|247
1607082600000|2020-12-04 11:50:00|60.55|60.15|60.18|59.78|60.7|60.3|60.04|59.64|384
1607082900000|2020-12-04 11:55:00|60.17|59.77|59.2|58.8|60.22|59.82|59.05|58.65|529
1607083200000|2020-12-04 12:00:00|59.21|58.81|59.76|59.36|59.77|59.37|59.07|58.67|545
1607083500000|2020-12-04 12:05:00|59.77|59.37|59.63|59.23|59.87|59.47|59.46|59.06|390
1607083800000|2020-12-04 12:10:00|59.62|59.22|59.04|58.64|59.73|59.33|58.94|58.54|422
1607084100000|2020-12-04 12:15:00|59.05|58.65|59.11|58.71|59.12|58.72|58.56|58.16|540
1607084400000|2020-12-04 12:20:00|59.12|58.72|59.42|59.02|59.5|59.1|59.12|58.72|373
1607084700000|2020-12-04 12:25:00|59.43|59.03|59.31|58.91|59.53|59.13|59.3|58.9|226
1607085000000|2020-12-04 12:30:00|59.32|58.92|59.82|59.42|59.89|59.49|59.28|58.88|335
1607085300000|2020-12-04 12:35:00|59.83|59.43|60|59.6|60.07|59.67|59.82|59.42|256
1607085600000|2020-12-04 12:40:00|60.01|59.61|60.31|59.91|60.32|59.92|59.98|59.58|288
1607085900000|2020-12-04 12:45:00|60.3|59.9|60.08|59.68|60.33|59.93|60.05|59.65|270
1607086200000|2020-12-04 12:50:00|60.07|59.67|60.12|59.72|60.12|59.72|59.84|59.44|298
1607086500000|2020-12-04 12:55:00|60.11|59.71|60.45|60.05|60.45|60.05|60.07|59.67|299
1607086800000|2020-12-04 13:00:00|60.44|60.04|60.22|59.82|60.44|60.04|60.18|59.78|245
1607087100000|2020-12-04 13:05:00|60.21|59.81|60.13|59.73|60.37|59.97|60.11|59.71|205
1607087400000|2020-12-04 13:10:00|60.14|59.74|60.22|59.82|60.35|59.95|60.13|59.73|294
1607087700000|2020-12-04 13:15:00|60.21|59.81|59.9|59.5|60.22|59.82|59.9|59.5|220
1607088000000|2020-12-04 13:20:00|59.89|59.49|59.64|59.24|59.89|59.49|59.6|59.2|306
1607088300000|2020-12-04 13:25:00|59.66|59.26|59.74|59.34|59.97|59.57|59.66|59.26|291
1607088600000|2020-12-04 13:30:00|59.73|59.33|59.9|59.5|60.04|59.64|59.61|59.21|274
1607088900000|2020-12-04 13:35:00|59.91|59.51|59.66|59.26|59.92|59.52|59.66|59.26|190
1607089200000|2020-12-04 13:40:00|59.67|59.27|59.79|59.39|59.81|59.41|59.65|59.25|254
1607089500000|2020-12-04 13:45:00|59.78|59.38|60.01|59.61|60.03|59.63|59.78|59.38|287
1607089800000|2020-12-04 13:50:00|60|59.6|59.91|59.51|60.1|59.7|59.9|59.5|225
1607090100000|2020-12-04 13:55:00|59.9|59.5|59.94|59.54|59.99|59.59|59.77|59.37|247
1607090400000|2020-12-04 14:00:00|59.93|59.53|59.73|59.33|59.98|59.58|59.7|59.3|180
1607090700000|2020-12-04 14:05:00|59.72|59.32|59.76|59.36|59.85|59.45|59.66|59.26|187
1607091000000|2020-12-04 14:10:00|59.75|59.35|59.42|59.02|59.75|59.35|59.41|59.01|203
1607091300000|2020-12-04 14:15:00|59.41|59.01|59.4|59|59.56|59.16|59.3|58.9|246
1607091600000|2020-12-04 14:20:00|59.41|59.01|59.77|59.37|59.77|59.37|59.4|59|279
1607091900000|2020-12-04 14:25:00|59.78|59.38|60.4|60|60.53|60.13|59.78|59.38|452
1607092200000|2020-12-04 14:30:00|60.39|59.99|60.17|59.77|60.4|60|60.16|59.76|251
1607092500000|2020-12-04 14:35:00|60.16|59.76|60.19|59.79|60.26|59.86|60.05|59.65|256
1607092800000|2020-12-04 14:40:00|60.2|59.8|60.24|59.84|60.31|59.91|60.18|59.78|194
1607093100000|2020-12-04 14:45:00|60.25|59.85|60.3|59.9|60.35|59.95|60.24|59.84|220
1607093400000|2020-12-04 14:50:00|60.31|59.91|60.24|59.84|60.41|60.01|60.22|59.82|268
1607093700000|2020-12-04 14:55:00|60.23|59.83|60.13|59.73|60.25|59.85|60.07|59.67|233
1607094000000|2020-12-04 15:00:00|60.12|59.72|60.16|59.76|60.22|59.82|60.12|59.72|234
1607094300000|2020-12-04 15:05:00|60.17|59.77|59.94|59.54|60.18|59.78|59.87|59.47|246
1607094600000|2020-12-04 15:10:00|59.95|59.55|59.9|59.5|60.02|59.62|59.85|59.45|284
1607094900000|2020-12-04 15:15:00|59.91|59.51|59.88|59.48|59.94|59.54|59.85|59.45|194
1607095200000|2020-12-04 15:20:00|59.89|59.49|59.7|59.3|59.89|59.49|59.5|59.1|261
1607095500000|2020-12-04 15:25:00|59.71|59.31|59.6|59.2|59.73|59.33|59.51|59.11|245
1607095800000|2020-12-04 15:30:00|59.61|59.21|59.57|59.17|59.63|59.23|59.42|59.02|228
1607096100000|2020-12-04 15:35:00|59.58|59.18|59.76|59.36|59.79|59.39|59.57|59.17|248
1607096400000|2020-12-04 15:40:00|59.77|59.37|59.65|59.25|59.81|59.41|59.59|59.19|219
1607096700000|2020-12-04 15:45:00|59.66|59.26|59.54|59.14|59.78|59.38|59.5|59.1|292
1607097000000|2020-12-04 15:50:00|59.53|59.13|59.48|59.08|59.55|59.15|59.45|59.05|195
1607097300000|2020-12-04 15:55:00|59.49|59.09|59.42|59.02|59.61|59.21|59.42|59.02|278
1607097600000|2020-12-04 16:00:00|59.41|59.01|58.57|58.17|59.41|59.01|58.56|58.16|514
1607097900000|2020-12-04 16:05:00|58.56|58.16|58.85|58.45|58.92|58.52|58.26|57.86|479
1607098200000|2020-12-04 16:10:00|58.84|58.44|57.45|57.05|58.85|58.45|57.3|56.9|486
1607098500000|2020-12-04 16:15:00|57.44|57.04|57.16|56.76|57.47|57.07|56.18|55.78|721
1607098800000|2020-12-04 16:20:00|57.15|56.75|57.7|57.3|57.7|57.3|57.13|56.73|381
1607099100000|2020-12-04 16:25:00|57.69|57.29|57.36|56.96|57.75|57.35|57.33|56.93|356
1607099400000|2020-12-04 16:30:00|57.37|56.97|56.83|56.43|57.37|56.97|56.67|56.27|457
1607099700000|2020-12-04 16:35:00|56.82|56.42|56.69|56.29|57.27|56.87|56.56|56.16|356
1607100000000|2020-12-04 16:40:00|56.7|56.3|57.35|56.95|57.42|57.02|56.65|56.25|492
1607100300000|2020-12-04 16:45:00|57.36|56.96|57.44|57.04|57.45|57.05|57.19|56.79|342
1607100600000|2020-12-04 16:50:00|57.43|57.03|57.51|57.11|57.73|57.33|57.43|57.03|309
1607100900000|2020-12-04 16:55:00|57.5|57.1|57.99|57.59|57.99|57.59|57.5|57.1|325
1607101200000|2020-12-04 17:00:00|57.98|57.58|58.13|57.73|58.33|57.93|57.93|57.53|361
1607101500000|2020-12-04 17:05:00|58.14|57.74|57.84|57.44|58.14|57.74|57.83|57.43|296
1607101800000|2020-12-04 17:10:00|57.83|57.43|58.18|57.78|58.18|57.78|57.82|57.42|207
1607102100000|2020-12-04 17:15:00|58.19|57.79|58.24|57.84|58.44|58.04|58.19|57.79|262
1607102400000|2020-12-04 17:20:00|58.25|57.85|58.11|57.71|58.25|57.85|57.97|57.57|267
1607102700000|2020-12-04 17:25:00|58.12|57.72|58.17|57.77|58.28|57.88|58.09|57.69|222
1607103000000|2020-12-04 17:30:00|58.18|57.78|58.4|58|58.4|58|58.16|57.76|208
1607103300000|2020-12-04 17:35:00|58.41|58.01|58.15|57.75|58.42|58.02|58.15|57.75|215
1607103600000|2020-12-04 17:40:00|58.16|57.76|57.98|57.58|58.2|57.8|57.87|57.47|286
1607103900000|2020-12-04 17:45:00|57.97|57.57|58.1|57.7|58.1|57.7|57.81|57.41|254
1607104200000|2020-12-04 17:50:00|58.11|57.71|58|57.6|58.16|57.76|57.9|57.5|260
1607104500000|2020-12-04 17:55:00|58.01|57.61|57.72|57.32|58.02|57.62|57.55|57.15|291
1607104800000|2020-12-04 18:00:00|57.71|57.31|57.64|57.24|57.73|57.33|57.54|57.14|231
1607105100000|2020-12-04 18:05:00|57.63|57.23|57.88|57.48|57.95|57.55|57.63|57.23|204
1607105400000|2020-12-04 18:10:00|57.89|57.49|57.79|57.39|57.97|57.57|57.77|57.37|192
1607105700000|2020-12-04 18:15:00|57.81|57.41|57.67|57.27|57.83|57.43|57.53|57.13|262
1607106000000|2020-12-04 18:20:00|57.66|57.26|57.65|57.25|57.7|57.3|57.52|57.12|195
1607106300000|2020-12-04 18:25:00|57.64|57.24|57.94|57.54|57.97|57.57|57.64|57.24|212
1607106600000|2020-12-04 18:30:00|57.95|57.55|58.08|57.68|58.1|57.7|57.94|57.54|176
1607106900000|2020-12-04 18:35:00|58.09|57.69|58.21|57.81|58.29|57.89|58.09|57.69|179
1607107200000|2020-12-04 18:40:00|58.2|57.8|58|57.6|58.29|57.89|57.99|57.59|177
1607107500000|2020-12-04 18:45:00|58.01|57.61|58.34|57.94|58.47|58.07|58|57.6|326
1607107800000|2020-12-04 18:50:00|58.35|57.95|58.28|57.88|58.35|57.95|58.18|57.78|209
1607108100000|2020-12-04 18:55:00|58.29|57.89|58.36|57.96|58.42|58.02|58.21|57.81|175
1607108400000|2020-12-04 19:00:00|58.35|57.95|58.41|58.01|58.42|58.02|58.33|57.93|183
1607108700000|2020-12-04 19:05:00|58.42|58.02|58.58|58.18|58.65|58.25|58.41|58.01|217
1607109000000|2020-12-04 19:10:00|58.59|58.19|58.66|58.26|58.66|58.26|58.54|58.14|175
1607109300000|2020-12-04 19:15:00|58.65|58.25|58.48|58.08|58.66|58.26|58.46|58.06|197
1607109600000|2020-12-04 19:20:00|58.49|58.09|58.39|57.99|58.51|58.11|58.36|57.96|228
1607109900000|2020-12-04 19:25:00|58.4|58|58.42|58.02|58.54|58.14|58.37|57.97|208
1607110200000|2020-12-04 19:30:00|58.41|58.01|57.96|57.56|58.41|58.01|57.91|57.51|286
1607110500000|2020-12-04 19:35:00|57.95|57.55|57.82|57.42|58.09|57.69|57.77|57.37|279
1607110800000|2020-12-04 19:40:00|57.8|57.4|57.94|57.54|57.96|57.56|57.78|57.38|240
1607111100000|2020-12-04 19:45:00|57.93|57.53|57.68|57.28|57.94|57.54|57.67|57.27|166
1607111400000|2020-12-04 19:50:00|57.67|57.27|57.71|57.31|57.78|57.38|57.61|57.21|275
1607111700000|2020-12-04 19:55:00|57.7|57.3|57.88|57.48|57.9|57.5|57.66|57.26|211
1607112000000|2020-12-04 20:00:00|57.89|57.49|57.15|56.75|57.89|57.49|57.14|56.74|323
1607112300000|2020-12-04 20:05:00|57.13|56.73|56.77|56.37|57.14|56.74|56.76|56.36|335
1607112600000|2020-12-04 20:10:00|56.76|56.36|56.85|56.45|57.04|56.64|56.76|56.36|276
1607112900000|2020-12-04 20:15:00|56.86|56.46|57.2|56.8|57.31|56.91|56.85|56.45|243
1607113200000|2020-12-04 20:20:00|57.19|56.79|57.04|56.64|57.19|56.79|56.84|56.44|302
1607113500000|2020-12-04 20:25:00|57.05|56.65|57.14|56.74|57.14|56.74|56.88|56.48|228
1607113800000|2020-12-04 20:30:00|57.15|56.75|56.9|56.5|57.17|56.77|56.53|56.13|405
1607114100000|2020-12-04 20:35:00|56.91|56.51|56.85|56.45|56.91|56.51|56.62|56.22|301
1607114400000|2020-12-04 20:40:00|56.86|56.46|56.99|56.59|57.03|56.63|56.85|56.45|195
1607114700000|2020-12-04 20:45:00|56.98|56.58|57.22|56.82|57.24|56.84|56.94|56.54|229
1607115000000|2020-12-04 20:50:00|57.21|56.81|57.04|56.64|57.22|56.82|57|56.6|199
1607115300000|2020-12-04 20:55:00|57.05|56.65|57.06|56.66|57.12|56.72|57.05|56.65|194
1607115600000|2020-12-04 21:00:00|57.07|56.67|56.86|56.46|57.07|56.67|56.72|56.32|252
1607115900000|2020-12-04 21:05:00|56.87|56.47|56.87|56.47|57.07|56.67|56.84|56.44|205
1607116200000|2020-12-04 21:10:00|56.86|56.46|56.56|56.16|56.88|56.48|56.49|56.09|240
1607116500000|2020-12-04 21:15:00|56.55|56.15|56.28|55.88|56.55|56.15|56.1|55.7|295
1607116800000|2020-12-04 21:20:00|56.29|55.89|55.6|55.2|56.35|55.95|55.54|55.14|389
1607117100000|2020-12-04 21:25:00|55.61|55.21|54.69|54.29|55.61|55.21|54.69|54.29|446
1607117400000|2020-12-04 21:30:00|54.67|54.27|55.69|55.29|55.8|55.4|54.54|54.14|499
1607117700000|2020-12-04 21:35:00|55.7|55.3|56.07|55.67|56.16|55.76|55.66|55.26|347
1607118000000|2020-12-04 21:40:00|56.05|55.65|55.87|55.47|56.08|55.68|55.76|55.36|333
1607118300000|2020-12-04 21:45:00|55.86|55.46|55.22|54.82|55.87|55.47|55.13|54.73|389
1607118600000|2020-12-04 21:50:00|55.24|54.84|55.56|55.16|55.6|55.2|55.15|54.75|478
1607118900000|2020-12-04 21:55:00|55.55|55.15|56.03|55.63|56.13|55.73|55.55|55.15|288
1607155200000|2020-12-05 08:00:00|55.96|55.56|55.96|55.56|55.96|55.56|55.96|55.56|1
1607155500000|2020-12-05 08:05:00|58.45|58.05|58.59|58.19|58.62|58.22|58.41|58.01|86
1607155800000|2020-12-05 08:10:00|58.58|58.18|58.44|58.04|58.68|58.28|58.42|58.02|245
1607156100000|2020-12-05 08:15:00|58.45|58.05|59.05|58.65|59.12|58.72|58.41|58.01|357
1607156400000|2020-12-05 08:20:00|59.07|58.67|58.92|58.52|59.08|58.68|58.91|58.51|266
1607156700000|2020-12-05 08:25:00|58.91|58.51|59.47|59.07|59.47|59.07|58.91|58.51|347
1607157000000|2020-12-05 08:30:00|59.46|59.06|59.24|58.84|59.52|59.12|59.18|58.78|230
1607157300000|2020-12-05 08:35:00|59.25|58.85|59.78|59.38|59.81|59.41|59.24|58.84|283
1607157600000|2020-12-05 08:40:00|59.77|59.37|59.5|59.1|59.79|59.39|59.48|59.08|327
1607157900000|2020-12-05 08:45:00|59.46|59.06|59.6|59.2|59.62|59.22|59.39|58.99|273
1607158200000|2020-12-05 08:50:00|59.61|59.21|59.41|59.01|59.62|59.22|59.39|58.99|251
1607158500000|2020-12-05 08:55:00|59.4|59|59.68|59.28|59.72|59.32|59.32|58.92|196
1607158800000|2020-12-05 09:00:00|59.69|59.29|59.27|58.87|59.69|59.29|59.26|58.86|269
1607159100000|2020-12-05 09:05:00|59.26|58.86|59.28|58.88|59.38|58.98|59.2|58.8|248
1607159400000|2020-12-05 09:10:00|59.27|58.87|59.11|58.71|59.28|58.88|59.1|58.7|220
1607159700000|2020-12-05 09:15:00|59.1|58.7|59.24|58.84|59.24|58.84|59.05|58.65|183
1607160000000|2020-12-05 09:20:00|59.25|58.85|59.34|58.94|59.37|58.97|59.22|58.82|231
1607160300000|2020-12-05 09:25:00|59.33|58.93|59.37|58.97|59.5|59.1|59.29|58.89|231
1607160600000|2020-12-05 09:30:00|59.38|58.98|59.16|58.76|59.4|59|59.13|58.73|180
1607160900000|2020-12-05 09:35:00|59.17|58.77|59.29|58.89|59.42|59.02|59.14|58.74|229
1607161200000|2020-12-05 09:40:00|59.3|58.9|59.45|59.05|59.47|59.07|59.21|58.81|188
1607161500000|2020-12-05 09:45:00|59.44|59.04|59.26|58.86|59.45|59.05|59.21|58.81|228
1607161800000|2020-12-05 09:50:00|59.27|58.87|59.39|58.99|59.45|59.05|59.17|58.77|255
1607162100000|2020-12-05 09:55:00|59.38|58.98|59.6|59.2|59.6|59.2|59.35|58.95|234
1607162400000|2020-12-05 10:00:00|59.61|59.21|59.62|59.22|59.75|59.35|59.56|59.16|225
1607162700000|2020-12-05 10:05:00|59.63|59.23|59.71|59.31|59.76|59.36|59.62|59.22|168
1607163000000|2020-12-05 10:10:00|59.72|59.32|59.36|58.96|59.72|59.32|59.35|58.95|218
1607163300000|2020-12-05 10:15:00|59.37|58.97|59.3|58.9|59.43|59.03|59.22|58.82|177
1607163600000|2020-12-05 10:20:00|59.29|58.89|59.31|58.91|59.34|58.94|59.21|58.81|156
1607163900000|2020-12-05 10:25:00|59.32|58.92|59.29|58.89|59.33|58.93|59.19|58.79|226
1607164200000|2020-12-05 10:30:00|59.3|58.9|59.4|59|59.4|59|59.21|58.81|173
1607164500000|2020-12-05 10:35:00|59.41|59.01|59.4|59|59.52|59.12|59.34|58.94|228
1607164800000|2020-12-05 10:40:00|59.41|59.01|59.54|59.14|59.55|59.15|59.31|58.91|142
1607165100000|2020-12-05 10:45:00|59.55|59.15|59.56|59.16|59.61|59.21|59.42|59.02|167
1607165400000|2020-12-05 10:50:00|59.57|59.17|59.59|59.19|59.6|59.2|59.45|59.05|126
1607165700000|2020-12-05 10:55:00|59.6|59.2|59.61|59.21|59.74|59.34|59.54|59.14|203
1607166000000|2020-12-05 11:00:00|59.62|59.22|59.11|58.71|59.62|59.22|59.1|58.7|299
1607166300000|2020-12-05 11:05:00|59.12|58.72|59.23|58.83|59.36|58.96|59.03|58.63|331
1607166600000|2020-12-05 11:10:00|59.35|58.95|59.05|58.65|59.35|58.95|59.05|58.65|240
1607166900000|2020-12-05 11:15:00|59.06|58.66|59.22|58.82|59.23|58.83|59.02|58.62|232
1607167200000|2020-12-05 11:20:00|59.21|58.81|59.13|58.73|59.23|58.83|59.11|58.71|229
1607167500000|2020-12-05 11:25:00|59.14|58.74|58.76|58.36|59.16|58.76|58.74|58.34|260
1607167800000|2020-12-05 11:30:00|58.75|58.35|58.92|58.52|58.94|58.54|58.7|58.3|205
1607168100000|2020-12-05 11:35:00|58.93|58.53|59.03|58.63|59.09|58.69|58.93|58.53|168
1607168400000|2020-12-05 11:40:00|59.04|58.64|58.8|58.4|59.04|58.64|58.79|58.39|220
1607168700000|2020-12-05 11:45:00|58.82|58.42|58.95|58.55|58.99|58.59|58.8|58.4|225
1607169000000|2020-12-05 11:50:00|58.94|58.54|58.85|58.45|58.99|58.59|58.78|58.38|238
1607169300000|2020-12-05 11:55:00|58.86|58.46|58.93|58.53|58.95|58.55|58.78|58.38|214
1607169600000|2020-12-05 12:00:00|58.92|58.52|59.3|58.9|59.31|58.91|58.92|58.52|246
1607169900000|2020-12-05 12:05:00|59.31|58.91|59.28|58.88|59.49|59.09|59.23|58.83|226
1607170200000|2020-12-05 12:10:00|59.27|58.87|59.07|58.67|59.3|58.9|59.07|58.67|213
1607170500000|2020-12-05 12:15:00|59.06|58.66|58.91|58.51|59.12|58.72|58.87|58.47|266
1607170800000|2020-12-05 12:20:00|58.92|58.52|58.96|58.56|59.15|58.75|58.9|58.5|201
1607171100000|2020-12-05 12:25:00|58.95|58.55|59.07|58.67|59.13|58.73|58.95|58.55|219
1607171400000|2020-12-05 12:30:00|59.08|58.68|58.9|58.5|59.19|58.79|58.9|58.5|230
1607171700000|2020-12-05 12:35:00|58.89|58.49|59.06|58.66|59.16|58.76|58.89|58.49|211
1607172000000|2020-12-05 12:40:00|59.05|58.65|59.2|58.8|59.21|58.81|59.02|58.62|193
1607172300000|2020-12-05 12:45:00|59.19|58.79|59.13|58.73|59.21|58.81|59.12|58.72|172
1607172600000|2020-12-05 12:50:00|59.12|58.72|59.11|58.71|59.16|58.76|59.01|58.61|252
1607172900000|2020-12-05 12:55:00|59.12|58.72|59.22|58.82|59.23|58.83|59.04|58.64|212
1607173200000|2020-12-05 13:00:00|59.23|58.83|59.1|58.7|59.29|58.89|59.1|58.7|181
1607173500000|2020-12-05 13:05:00|59.08|58.68|59.06|58.66|59.13|58.73|59.03|58.63|196
1607173800000|2020-12-05 13:10:00|59.07|58.67|58.96|58.56|59.07|58.67|58.95|58.55|198
1607174100000|2020-12-05 13:15:00|58.95|58.55|58.96|58.56|59.01|58.61|58.95|58.55|219
1607174400000|2020-12-05 13:20:00|58.95|58.55|58.98|58.58|59.03|58.63|58.95|58.55|188
1607174700000|2020-12-05 13:25:00|58.97|58.57|58.25|57.85|58.98|58.58|58.25|57.85|293
1607175000000|2020-12-05 13:30:00|58.26|57.86|58.31|57.91|58.34|57.94|58.03|57.63|384
1607175300000|2020-12-05 13:35:00|58.3|57.9|57.97|57.57|58.31|57.91|57.88|57.48|340
1607175600000|2020-12-05 13:40:00|57.98|57.58|57.8|57.4|58.05|57.65|57.66|57.26|309
1607175900000|2020-12-05 13:45:00|57.81|57.41|58.09|57.69|58.1|57.7|57.8|57.4|233
1607176200000|2020-12-05 13:50:00|58.1|57.7|57.99|57.59|58.16|57.76|57.98|57.58|179
1607176500000|2020-12-05 13:55:00|57.98|57.58|58.08|57.68|58.14|57.74|57.91|57.51|232
1607176800000|2020-12-05 14:00:00|58.07|57.67|58.38|57.98|58.38|57.98|58.07|57.67|229
1607177100000|2020-12-05 14:05:00|58.37|57.97|58.35|57.95|58.41|58.01|58.28|57.88|196
1607177400000|2020-12-05 14:10:00|58.34|57.94|58.58|58.18|58.6|58.2|58.34|57.94|163
1607177700000|2020-12-05 14:15:00|58.57|58.17|58.44|58.04|58.61|58.21|58.43|58.03|154
1607178000000|2020-12-05 14:20:00|58.42|58.02|58.41|58.01|58.5|58.1|58.38|57.98|175
1607178300000|2020-12-05 14:25:00|58.4|58|58.29|57.89|58.4|58|58.21|57.81|211
1607178600000|2020-12-05 14:30:00|58.27|57.87|58.11|57.71|58.31|57.91|57.98|57.58|220
1607178900000|2020-12-05 14:35:00|58.12|57.72|58.35|57.95|58.4|58|58.11|57.71|215
1607179200000|2020-12-05 14:40:00|58.36|57.96|58.42|58.02|58.55|58.15|58.35|57.95|204
1607179500000|2020-12-05 14:45:00|58.43|58.03|58.49|58.09|58.49|58.09|58.38|57.98|138
1607179800000|2020-12-05 14:50:00|58.5|58.1|58.67|58.27|58.71|58.31|58.49|58.09|242
1607180100000|2020-12-05 14:55:00|58.68|58.28|58.55|58.15|58.68|58.28|58.55|58.15|229
1607180400000|2020-12-05 15:00:00|58.56|58.16|58.77|58.37|58.78|58.38|58.47|58.07|295
1607180700000|2020-12-05 15:05:00|58.78|58.38|58.95|58.55|59.01|58.61|58.77|58.37|302
1607181000000|2020-12-05 15:10:00|58.94|58.54|58.96|58.56|58.98|58.58|58.89|58.49|247
1607181300000|2020-12-05 15:15:00|58.95|58.55|58.66|58.26|58.98|58.58|58.58|58.18|269
1607181600000|2020-12-05 15:20:00|58.67|58.27|58.52|58.12|58.68|58.28|58.46|58.06|280
1607181900000|2020-12-05 15:25:00|58.51|58.11|58.53|58.13|58.61|58.21|58.43|58.03|194
1607182200000|2020-12-05 15:30:00|58.54|58.14|58.45|58.05|58.63|58.23|58.45|58.05|166
1607182500000|2020-12-05 15:35:00|58.46|58.06|58.5|58.1|58.53|58.13|58.44|58.04|229
1607182800000|2020-12-05 15:40:00|58.51|58.11|58.23|57.83|58.53|58.13|58.13|57.73|293
1607183100000|2020-12-05 15:45:00|58.22|57.82|58.31|57.91|58.31|57.91|58.05|57.65|320
1607183400000|2020-12-05 15:50:00|58.32|57.92|58.29|57.89|58.32|57.92|58.08|57.68|241
1607183700000|2020-12-05 15:55:00|58.28|57.88|58.52|58.12|58.61|58.21|58.25|57.85|260
1607184000000|2020-12-05 16:00:00|58.53|58.13|58.18|57.78|58.53|58.13|58.08|57.68|291
1607184300000|2020-12-05 16:05:00|58.19|57.79|58.23|57.83|58.33|57.93|58.16|57.76|164
1607184600000|2020-12-05 16:10:00|58.22|57.82|58.32|57.92|58.33|57.93|58.16|57.76|176
1607184900000|2020-12-05 16:15:00|58.31|57.91|58.73|58.33|58.81|58.41|58.29|57.89|295
1607185200000|2020-12-05 16:20:00|58.74|58.34|58.76|58.36|58.79|58.39|58.65|58.25|240
1607185500000|2020-12-05 16:25:00|58.75|58.35|58.28|57.88|58.75|58.35|58.23|57.83|278
1607185800000|2020-12-05 16:30:00|58.29|57.89|58.33|57.93|58.42|58.02|58.23|57.83|225
1607186100000|2020-12-05 16:35:00|58.34|57.94|58.49|58.09|58.51|58.11|58.3|57.9|157
1607186400000|2020-12-05 16:40:00|58.48|58.08|58.44|58.04|58.53|58.13|58.4|58|165
1607186700000|2020-12-05 16:45:00|58.43|58.03|58.46|58.06|58.5|58.1|58.43|58.03|179
1607187000000|2020-12-05 16:50:00|58.47|58.07|58.63|58.23|58.83|58.43|58.45|58.05|297
1607187300000|2020-12-05 16:55:00|58.64|58.24|58.74|58.34|58.74|58.34|58.57|58.17|241
1607187600000|2020-12-05 17:00:00|58.75|58.35|58.59|58.19|58.81|58.41|58.47|58.07|242
1607187900000|2020-12-05 17:05:00|58.6|58.2|58.58|58.18|58.7|58.3|58.56|58.16|209
1607188200000|2020-12-05 17:10:00|58.59|58.19|58.48|58.08|58.66|58.26|58.44|58.04|159
1607188500000|2020-12-05 17:15:00|58.49|58.09|58.5|58.1|58.73|58.33|58.49|58.09|223
1607188800000|2020-12-05 17:20:00|58.49|58.09|58.5|58.1|58.54|58.14|58.38|57.98|261
1607189100000|2020-12-05 17:25:00|58.49|58.09|58.65|58.25|58.66|58.26|58.41|58.01|181
1607189400000|2020-12-05 17:30:00|58.64|58.24|58.62|58.22|58.66|58.26|58.56|58.16|144
1607189700000|2020-12-05 17:35:00|58.61|58.21|58.63|58.23|58.72|58.32|58.47|58.07|221
1607190000000|2020-12-05 17:40:00|58.64|58.24|58.6|58.2|58.67|58.27|58.6|58.2|171
1607190300000|2020-12-05 17:45:00|58.61|58.21|58.62|58.22|58.64|58.24|58.51|58.11|172
1607190600000|2020-12-05 17:50:00|58.63|58.23|58.63|58.23|58.64|58.24|58.58|58.18|111
1607190900000|2020-12-05 17:55:00|58.64|58.24|59.13|58.73|59.15|58.75|58.63|58.23|290
1607191200000|2020-12-05 18:00:00|59.14|58.74|58.99|58.59|59.17|58.77|58.95|58.55|283
1607191500000|2020-12-05 18:05:00|59|58.6|58.77|58.37|59.05|58.65|58.77|58.37|190
1607191800000|2020-12-05 18:10:00|58.78|58.38|58.74|58.34|58.87|58.47|58.74|58.34|173
1607192100000|2020-12-05 18:15:00|58.75|58.35|58.76|58.36|58.82|58.42|58.7|58.3|203
1607192400000|2020-12-05 18:20:00|58.77|58.37|58.76|58.36|58.8|58.4|58.7|58.3|176
1607192700000|2020-12-05 18:25:00|58.77|58.37|58.79|58.39|58.84|58.44|58.71|58.31|85
1607193000000|2020-12-05 18:30:00|58.8|58.4|58.8|58.4|58.84|58.44|58.75|58.35|137
1607193300000|2020-12-05 18:35:00|58.81|58.41|58.96|58.56|58.97|58.57|58.8|58.4|145
1607193600000|2020-12-05 18:40:00|58.95|58.55|58.95|58.55|58.98|58.58|58.84|58.44|124
1607193900000|2020-12-05 18:45:00|58.94|58.54|58.84|58.44|59|58.6|58.77|58.37|196
1607194200000|2020-12-05 18:50:00|58.83|58.43|58.57|58.17|58.83|58.43|58.53|58.13|192
1607194500000|2020-12-05 18:55:00|58.56|58.16|58.61|58.21|58.61|58.21|58.47|58.07|263
1607194800000|2020-12-05 19:00:00|58.6|58.2|58.52|58.12|58.68|58.28|58.46|58.06|197
1607195100000|2020-12-05 19:05:00|58.53|58.13|58.62|58.22|58.63|58.23|58.51|58.11|132
1607195400000|2020-12-05 19:10:00|58.63|58.23|58.77|58.37|58.77|58.37|58.62|58.22|170
1607195700000|2020-12-05 19:15:00|58.78|58.38|58.83|58.43|58.9|58.5|58.6|58.2|229
1607196000000|2020-12-05 19:20:00|58.84|58.44|58.79|58.39|58.86|58.46|58.76|58.36|153
1607196300000|2020-12-05 19:25:00|58.78|58.38|58.67|58.27|58.8|58.4|58.67|58.27|183
1607196600000|2020-12-05 19:30:00|58.65|58.25|58.65|58.25|58.75|58.35|58.6|58.2|189
1607196900000|2020-12-05 19:35:00|58.66|58.26|58.62|58.22|58.68|58.28|58.6|58.2|149
1607197200000|2020-12-05 19:40:00|58.61|58.21|58.62|58.22|58.64|58.24|58.6|58.2|123
1607197500000|2020-12-05 19:45:00|58.63|58.23|58.54|58.14|58.67|58.27|58.54|58.14|150
1607197800000|2020-12-05 19:50:00|58.53|58.13|58.61|58.21|58.62|58.22|58.53|58.13|105
1607198100000|2020-12-05 19:55:00|58.6|58.2|58.71|58.31|58.72|58.32|58.6|58.2|157
1607198400000|2020-12-05 20:00:00|58.7|58.3|58.72|58.32|58.73|58.33|58.66|58.26|163
1607198700000|2020-12-05 20:05:00|58.73|58.33|58.59|58.19|58.73|58.33|58.57|58.17|144
1607199000000|2020-12-05 20:10:00|58.6|58.2|58.55|58.15|58.61|58.21|58.54|58.14|98
1607199300000|2020-12-05 20:15:00|58.54|58.14|58.54|58.14|58.58|58.18|58.53|58.13|137
1607199600000|2020-12-05 20:20:00|58.55|58.15|58.47|58.07|58.56|58.16|58.32|57.92|205
1607199900000|2020-12-05 20:25:00|58.46|58.06|58.47|58.07|58.52|58.12|58.44|58.04|130
1607200200000|2020-12-05 20:30:00|58.48|58.08|58.54|58.14|58.6|58.2|58.46|58.06|100
1607200500000|2020-12-05 20:35:00|58.55|58.15|58.51|58.11|58.55|58.15|58.5|58.1|95
1607200800000|2020-12-05 20:40:00|58.52|58.12|58.62|58.22|58.69|58.29|58.49|58.09|85
1607201100000|2020-12-05 20:45:00|58.63|58.23|58.47|58.07|58.66|58.26|58.45|58.05|144
1607201400000|2020-12-05 20:50:00|58.46|58.06|58.29|57.89|58.49|58.09|58.22|57.82|204
1607201700000|2020-12-05 20:55:00|58.3|57.9|58.36|57.96|58.37|57.97|58.26|57.86|197
1607202000000|2020-12-05 21:00:00|58.37|57.97|58.48|58.08|58.48|58.08|58.36|57.96|139
1607202300000|2020-12-05 21:05:00|58.49|58.09|58.54|58.14|58.56|58.16|58.47|58.07|196
1607202600000|2020-12-05 21:10:00|58.55|58.15|58.55|58.15|58.55|58.15|58.36|57.96|172
1607202900000|2020-12-05 21:15:00|58.54|58.14|58.55|58.15|58.56|58.16|58.47|58.07|172
1607203200000|2020-12-05 21:20:00|58.56|58.16|58.57|58.17|58.65|58.25|58.56|58.16|173
1607203500000|2020-12-05 21:25:00|58.58|58.18|58.55|58.15|58.65|58.25|58.53|58.13|195
1607203800000|2020-12-05 21:30:00|58.54|58.14|58.56|58.16|58.61|58.21|58.51|58.11|169
1607204100000|2020-12-05 21:35:00|58.55|58.15|58.46|58.06|58.58|58.18|58.46|58.06|206
1607204400000|2020-12-05 21:40:00|58.47|58.07|58.44|58.04|58.54|58.14|58.44|58.04|190
1607204700000|2020-12-05 21:45:00|58.45|58.05|58.45|58.05|58.54|58.14|58.43|58.03|185
1607205000000|2020-12-05 21:50:00|58.44|58.04|58.35|57.95|58.47|58.07|58.32|57.92|148
1607205300000|2020-12-05 21:55:00|58.36|57.96|58.29|57.89|58.36|57.96|58.29|57.89|162
1607205600000|2020-12-05 22:00:00|58.3|57.9|58.23|57.83|58.3|57.9|58.22|57.82|91
1607205900000|2020-12-05 22:05:00|58.24|57.84|58.38|57.98|58.39|57.99|58.24|57.84|144
1607206200000|2020-12-05 22:10:00|58.37|57.97|58.26|57.86|58.38|57.98|58.26|57.86|136
1607206500000|2020-12-05 22:15:00|58.27|57.87|58.27|57.87|58.31|57.91|58.26|57.86|151
1607206800000|2020-12-05 22:20:00|58.28|57.88|58.33|57.93|58.38|57.98|58.22|57.82|166
1607207100000|2020-12-05 22:25:00|58.32|57.92|58.26|57.86|58.34|57.94|58.25|57.85|121
1607207400000|2020-12-05 22:30:00|58.25|57.85|58.33|57.93|58.34|57.94|58.24|57.84|73
1607207700000|2020-12-05 22:35:00|58.32|57.92|58.35|57.95|58.37|57.97|58.31|57.91|58
1607208000000|2020-12-05 22:40:00|58.34|57.94|58.31|57.91|58.36|57.96|58.26|57.86|90
1607208300000|2020-12-05 22:45:00|58.3|57.9|58.03|57.63|58.31|57.91|58.01|57.61|149
1607208600000|2020-12-05 22:50:00|58.04|57.64|57.92|57.52|58.1|57.7|57.8|57.4|232
1607208900000|2020-12-05 22:55:00|57.91|57.51|57.9|57.5|57.92|57.52|57.8|57.4|183
1607209200000|2020-12-05 23:00:00|57.89|57.49|57.97|57.57|57.97|57.57|57.78|57.38|203
1607209500000|2020-12-05 23:05:00|58|57.6|58.1|57.7|58.12|57.72|57.96|57.56|175
1607209800000|2020-12-05 23:10:00|58.11|57.71|58.06|57.66|58.12|57.72|58.05|57.65|64
1607210100000|2020-12-05 23:15:00|58.07|57.67|58.07|57.67|58.09|57.69|58.06|57.66|67
1607210400000|2020-12-05 23:20:00|58.08|57.68|58|57.6|58.08|57.68|57.89|57.49|142
1607210700000|2020-12-05 23:25:00|57.99|57.59|58.2|57.8|58.2|57.8|57.93|57.53|189
1607211000000|2020-12-05 23:30:00|58.19|57.79|58.27|57.87|58.34|57.94|58.11|57.71|205
1607211300000|2020-12-05 23:35:00|58.28|57.88|58.3|57.9|58.32|57.92|58.25|57.85|288
1607211600000|2020-12-05 23:40:00|58.31|57.91|58.29|57.89|58.33|57.93|58.27|57.87|107
1607211900000|2020-12-05 23:45:00|58.3|57.9|58.54|58.14|58.55|58.15|58.3|57.9|242
1607212200000|2020-12-05 23:50:00|58.55|58.15|58.63|58.23|58.67|58.27|58.54|58.14|143
1607212500000|2020-12-05 23:55:00|58.62|58.22|58.76|58.36|58.79|58.39|58.6|58.2|185
1607212800000|2020-12-06 00:00:00|58.75|58.35|59.58|59.18|59.62|59.22|58.75|58.35|402
1607213100000|2020-12-06 00:05:00|59.57|59.17|59.4|59|59.58|59.18|59.34|58.94|393
1607213400000|2020-12-06 00:10:00|59.41|59.01|59.48|59.08|59.53|59.13|59.22|58.82|322
1607213700000|2020-12-06 00:15:00|59.47|59.07|59.35|58.95|59.64|59.24|59.35|58.95|256
1607214000000|2020-12-06 00:20:00|59.34|58.94|59.28|58.88|59.45|59.05|59.25|58.85|278
1607214300000|2020-12-06 00:25:00|59.29|58.89|59.09|58.69|59.33|58.93|59.06|58.66|192
1607214600000|2020-12-06 00:30:00|59.1|58.7|60.13|59.73|60.18|59.78|59.1|58.7|387
1607214900000|2020-12-06 00:35:00|60.14|59.74|60.86|60.46|61.19|60.79|60.14|59.74|501
1607215200000|2020-12-06 00:40:00|60.85|60.45|61.77|61.37|61.87|61.47|60.85|60.45|556
1607215500000|2020-12-06 00:45:00|61.76|61.36|61.93|61.53|62.25|61.85|61.65|61.25|451
1607215800000|2020-12-06 00:50:00|61.94|61.54|62.47|62.07|62.6|62.2|61.75|61.35|448
1607216100000|2020-12-06 00:55:00|62.49|62.09|62.3|61.9|62.5|62.1|62.09|61.69|458
1607216400000|2020-12-06 01:00:00|62.29|61.89|61.68|61.28|62.34|61.94|61.6|61.2|492
1607216700000|2020-12-06 01:05:00|61.69|61.29|61.89|61.49|62.02|61.62|61.62|61.22|354
1607217000000|2020-12-06 01:10:00|61.88|61.48|62.27|61.87|62.47|62.07|61.82|61.42|377
1607217300000|2020-12-06 01:15:00|62.26|61.86|62.65|62.25|63.03|62.63|62.24|61.84|424
1607217600000|2020-12-06 01:20:00|62.66|62.26|62.65|62.25|62.79|62.39|62.4|62|398
1607217900000|2020-12-06 01:25:00|62.64|62.24|62.34|61.94|62.69|62.29|62.23|61.83|382
1607218200000|2020-12-06 01:30:00|62.35|61.95|62.27|61.87|62.47|62.07|62.02|61.62|418
1607218500000|2020-12-06 01:35:00|62.26|61.86|61.95|61.55|62.27|61.87|61.9|61.5|265
1607218800000|2020-12-06 01:40:00|61.96|61.56|61.85|61.45|62.14|61.74|61.78|61.38|284
1607219100000|2020-12-06 01:45:00|61.86|61.46|61.76|61.36|62.02|61.62|61.73|61.33|253
1607219400000|2020-12-06 01:50:00|61.77|61.37|61.75|61.35|61.88|61.48|61.73|61.33|228
1607219700000|2020-12-06 01:55:00|61.74|61.34|61.84|61.44|61.86|61.46|61.65|61.25|204
1607220000000|2020-12-06 02:00:00|61.85|61.45|61.8|61.4|61.89|61.49|61.76|61.36|213
1607220300000|2020-12-06 02:05:00|61.79|61.39|61.5|61.1|61.8|61.4|61.45|61.05|275
1607220600000|2020-12-06 02:10:00|61.49|61.09|61.4|61|61.58|61.18|61.25|60.85|272
1607220900000|2020-12-06 02:15:00|61.39|60.99|61.53|61.13|61.72|61.32|61.32|60.92|278
1607221200000|2020-12-06 02:20:00|61.52|61.12|61.65|61.25|61.7|61.3|61.5|61.1|223
1607221500000|2020-12-06 02:25:00|61.66|61.26|61.54|61.14|61.74|61.34|61.54|61.14|152
1607221800000|2020-12-06 02:30:00|61.55|61.15|61.43|61.03|61.59|61.19|61.43|61.03|128
1607222100000|2020-12-06 02:35:00|61.42|61.02|61.35|60.95|61.42|61.02|61.01|60.61|331
1607222400000|2020-12-06 02:40:00|61.36|60.96|61.16|60.76|61.36|60.96|61.08|60.68|220
1607222700000|2020-12-06 02:45:00|61.15|60.75|61.22|60.82|61.41|61.01|61.04|60.64|314
1607223000000|2020-12-06 02:50:00|61.23|60.83|61.13|60.73|61.35|60.95|61.13|60.73|186
1607223300000|2020-12-06 02:55:00|61.12|60.72|61.26|60.86|61.33|60.93|61.05|60.65|225
1607223600000|2020-12-06 03:00:00|61.25|60.85|61.39|60.99|61.39|60.99|61.08|60.68|246
1607223900000|2020-12-06 03:05:00|61.38|60.98|61.33|60.93|61.39|60.99|61.16|60.76|243
1607224200000|2020-12-06 03:10:00|61.32|60.92|61.49|61.09|61.51|61.11|61.31|60.91|126
1607224500000|2020-12-06 03:15:00|61.5|61.1|61.15|60.75|61.56|61.16|61.12|60.72|326
1607224800000|2020-12-06 03:20:00|61.13|60.73|61.07|60.67|61.19|60.79|60.94|60.54|302
1607225100000|2020-12-06 03:25:00|61.08|60.68|61.19|60.79|61.2|60.8|61.06|60.66|118
1607225400000|2020-12-06 03:30:00|61.2|60.8|60.96|60.56|61.2|60.8|60.93|60.53|182
1607225700000|2020-12-06 03:35:00|60.97|60.57|61.07|60.67|61.16|60.76|60.93|60.53|198
1607226000000|2020-12-06 03:40:00|61.06|60.66|60.98|60.58|61.06|60.66|60.77|60.37|211
1607226300000|2020-12-06 03:45:00|60.99|60.59|60.85|60.45|60.99|60.59|60.78|60.38|155
1607226600000|2020-12-06 03:50:00|60.86|60.46|61.04|60.64|61.08|60.68|60.84|60.44|112
1607226900000|2020-12-06 03:55:00|61.03|60.63|61.12|60.72|61.18|60.78|61.02|60.62|160
1607227200000|2020-12-06 04:00:00|61.11|60.71|61.36|60.96|61.41|61.01|61.08|60.68|248
1607227500000|2020-12-06 04:05:00|61.37|60.97|61.31|60.91|61.41|61.01|61.27|60.87|154
1607227800000|2020-12-06 04:10:00|61.3|60.9|61.19|60.79|61.33|60.93|61.17|60.77|172
1607228100000|2020-12-06 04:15:00|61.18|60.78|61.21|60.81|61.23|60.83|61.01|60.61|195
1607228400000|2020-12-06 04:20:00|61.22|60.82|61.53|61.13|61.53|61.13|61.21|60.81|179
1607228700000|2020-12-06 04:25:00|61.52|61.12|61.41|61.01|61.65|61.25|61.41|61.01|228
1607229000000|2020-12-06 04:30:00|61.42|61.02|61.64|61.24|61.75|61.35|61.42|61.02|203
1607229300000|2020-12-06 04:35:00|61.63|61.23|61.72|61.32|61.74|61.34|61.63|61.23|173
1607229600000|2020-12-06 04:40:00|61.71|61.31|61.72|61.32|61.75|61.35|61.66|61.26|112
1607229900000|2020-12-06 04:45:00|61.71|61.31|61.37|60.97|61.73|61.33|61.36|60.96|237
1607230200000|2020-12-06 04:50:00|61.36|60.96|61.57|61.17|61.6|61.2|61.36|60.96|181
1607230500000|2020-12-06 04:55:00|61.56|61.16|61.49|61.09|61.56|61.16|61.35|60.95|159
1607230800000|2020-12-06 05:00:00|61.48|61.08|61.41|61.01|61.57|61.17|61.4|61|166
1607231100000|2020-12-06 05:05:00|61.4|61|61.37|60.97|61.46|61.06|61.31|60.91|239
1607231400000|2020-12-06 05:10:00|61.38|60.98|61.4|61|61.5|61.1|61.35|60.95|207
1607231700000|2020-12-06 05:15:00|61.41|61.01|61.18|60.78|61.41|61.01|61.13|60.73|157
1607232000000|2020-12-06 05:20:00|61.19|60.79|60.99|60.59|61.23|60.83|60.84|60.44|243
1607232300000|2020-12-06 05:25:00|60.98|60.58|60.81|60.41|60.99|60.59|60.79|60.39|247
1607232600000|2020-12-06 05:30:00|60.82|60.42|61.01|60.61|61.01|60.61|60.8|60.4|215
1607232900000|2020-12-06 05:35:00|61.02|60.62|61.06|60.66|61.12|60.72|61|60.6|153
1607233200000|2020-12-06 05:40:00|61.05|60.65|61|60.6|61.06|60.66|60.95|60.55|157
1607233500000|2020-12-06 05:45:00|60.99|60.59|61.07|60.67|61.08|60.68|60.88|60.48|209
1607233800000|2020-12-06 05:50:00|61.08|60.68|61.01|60.61|61.09|60.69|60.96|60.56|122
1607234100000|2020-12-06 05:55:00|61|60.6|61.05|60.65|61.15|60.75|60.91|60.51|199
1607234400000|2020-12-06 06:00:00|61.04|60.64|61.09|60.69|61.13|60.73|60.98|60.58|203
1607234700000|2020-12-06 06:05:00|61.08|60.68|61.01|60.61|61.14|60.74|60.98|60.58|123
1607235000000|2020-12-06 06:10:00|61|60.6|60.86|60.46|61|60.6|60.77|60.37|209
1607235300000|2020-12-06 06:15:00|60.87|60.47|61.12|60.72|61.15|60.75|60.87|60.47|176
1607235600000|2020-12-06 06:20:00|61.11|60.71|61.32|60.92|61.36|60.96|61.1|60.7|154
1607235900000|2020-12-06 06:25:00|61.33|60.93|61.44|61.04|61.48|61.08|61.28|60.88|177
1607236200000|2020-12-06 06:30:00|61.45|61.05|61.46|61.06|61.54|61.14|61.44|61.04|181
1607236500000|2020-12-06 06:35:00|61.47|61.07|61.4|61|61.49|61.09|61.35|60.95|167
1607236800000|2020-12-06 06:40:00|61.41|61.01|61.39|60.99|61.42|61.02|61.35|60.95|153
1607237100000|2020-12-06 06:45:00|61.38|60.98|61.24|60.84|61.38|60.98|61.24|60.84|162
1607237400000|2020-12-06 06:50:00|61.25|60.85|61.07|60.67|61.25|60.85|61.06|60.66|99
1607237700000|2020-12-06 06:55:00|61.06|60.66|61.24|60.84|61.24|60.84|61.03|60.63|187
1607238000000|2020-12-06 07:00:00|61.25|60.85|61.38|60.98|61.55|61.15|61.25|60.85|247
1607238300000|2020-12-06 07:05:00|61.36|60.96|61.38|60.98|61.38|60.98|61.26|60.86|192
1607238600000|2020-12-06 07:10:00|61.39|60.99|61.57|61.17|61.61|61.21|61.38|60.98|187
1607238900000|2020-12-06 07:15:00|61.56|61.16|61.55|61.15|61.57|61.17|61.42|61.02|139
1607239200000|2020-12-06 07:20:00|61.54|61.14|61.57|61.17|61.59|61.19|61.5|61.1|133
1607239500000|2020-12-06 07:25:00|61.58|61.18|61.68|61.28|61.7|61.3|61.58|61.18|136
1607239800000|2020-12-06 07:30:00|61.69|61.29|61.58|61.18|61.81|61.41|61.58|61.18|239
1607240100000|2020-12-06 07:35:00|61.59|61.19|61.54|61.14|61.67|61.27|61.49|61.09|186
1607240400000|2020-12-06 07:40:00|61.55|61.15|61.49|61.09|61.55|61.15|61.45|61.05|114
1607240700000|2020-12-06 07:45:00|61.5|61.1|61.56|61.16|61.58|61.18|61.5|61.1|144
1607241000000|2020-12-06 07:50:00|61.55|61.15|61.54|61.14|61.56|61.16|61.49|61.09|142
1607241300000|2020-12-06 07:55:00|61.55|61.15|61.59|61.19|61.61|61.21|61.53|61.13|102
1607241600000|2020-12-06 08:00:00|61.58|61.18|61.55|61.15|61.78|61.38|61.55|61.15|204
1607241900000|2020-12-06 08:05:00|61.54|61.14|61.39|60.99|61.55|61.15|61.3|60.9|273
1607242200000|2020-12-06 08:10:00|61.4|61|61.37|60.97|61.47|61.07|61.31|60.91|203
1607242500000|2020-12-06 08:15:00|61.36|60.96|61.34|60.94|61.4|61|61.3|60.9|119
1607242800000|2020-12-06 08:20:00|61.35|60.95|61.39|60.99|61.43|61.03|61.31|60.91|193
1607243100000|2020-12-06 08:25:00|61.38|60.98|61.18|60.78|61.39|60.99|61|60.6|287
1607243400000|2020-12-06 08:30:00|61.17|60.77|60.87|60.47|61.18|60.78|60.87|60.47|198
1607243700000|2020-12-06 08:35:00|60.88|60.48|60.5|60.1|61.02|60.62|60.48|60.08|388
1607244000000|2020-12-06 08:40:00|60.51|60.11|60.69|60.29|60.69|60.29|60.49|60.09|263
1607244300000|2020-12-06 08:45:00|60.68|60.28|60.71|60.31|60.72|60.32|60.49|60.09|226
1607244600000|2020-12-06 08:50:00|60.72|60.32|60.67|60.27|60.74|60.34|60.62|60.22|197
1607244900000|2020-12-06 08:55:00|60.66|60.26|60.11|59.71|60.66|60.26|59.86|59.46|241
1607245200000|2020-12-06 09:00:00|60.1|59.7|60.29|59.89|60.31|59.91|60.03|59.63|346
1607245500000|2020-12-06 09:05:00|60.28|59.88|60.22|59.82|60.29|59.89|60.19|59.79|197
1607245800000|2020-12-06 09:10:00|60.21|59.81|60.12|59.72|60.26|59.86|60.11|59.71|241
1607246100000|2020-12-06 09:15:00|60.13|59.73|60.02|59.62|60.13|59.73|59.95|59.55|260
1607246400000|2020-12-06 09:20:00|60.01|59.61|60.32|59.92|60.33|59.93|59.98|59.58|271
1607246700000|2020-12-06 09:25:00|60.33|59.93|60.16|59.76|60.33|59.93|60.1|59.7|162
1607247000000|2020-12-06 09:30:00|60.15|59.75|60.03|59.63|60.27|59.87|60.03|59.63|172
1607247300000|2020-12-06 09:35:00|60.04|59.64|59.71|59.31|60.06|59.66|59.43|59.03|345
1607247600000|2020-12-06 09:40:00|59.7|59.3|59.61|59.21|59.74|59.34|59.59|59.19|313
1607247900000|2020-12-06 09:45:00|59.6|59.2|59.6|59.2|59.66|59.26|59.57|59.17|278
1607248200000|2020-12-06 09:50:00|59.61|59.21|59.73|59.33|59.76|59.36|59.53|59.13|211
1607248500000|2020-12-06 09:55:00|59.71|59.31|59.91|59.51|59.95|59.55|59.71|59.31|210
1607248800000|2020-12-06 10:00:00|59.92|59.52|59.92|59.52|60.03|59.63|59.84|59.44|185
1607249100000|2020-12-06 10:05:00|59.91|59.51|59.84|59.44|59.99|59.59|59.8|59.4|190
1607249400000|2020-12-06 10:10:00|59.83|59.43|59.77|59.37|59.91|59.51|59.67|59.27|263
1607249700000|2020-12-06 10:15:00|59.76|59.36|59.99|59.59|60|59.6|59.73|59.33|177
1607250000000|2020-12-06 10:20:00|60|59.6|60.03|59.63|60.04|59.64|59.98|59.58|139
1607250300000|2020-12-06 10:25:00|60.02|59.62|59.88|59.48|60.03|59.63|59.79|59.39|214
1607250600000|2020-12-06 10:30:00|59.89|59.49|60.02|59.62|60.04|59.64|59.89|59.49|152
1607250900000|2020-12-06 10:35:00|60.01|59.61|60.08|59.68|60.1|59.7|59.89|59.49|223
1607251200000|2020-12-06 10:40:00|60.09|59.69|60.04|59.64|60.14|59.74|60.02|59.62|145
1607251500000|2020-12-06 10:45:00|60.03|59.63|59.77|59.37|60.13|59.73|59.75|59.35|229
1607251800000|2020-12-06 10:50:00|59.78|59.38|59.8|59.4|59.81|59.41|59.72|59.32|158
1607252100000|2020-12-06 10:55:00|59.81|59.41|59.98|59.58|59.99|59.59|59.75|59.35|226
1607252400000|2020-12-06 11:00:00|59.99|59.59|60.07|59.67|60.08|59.68|59.95|59.55|132
1607252700000|2020-12-06 11:05:00|60.08|59.68|60.04|59.64|60.08|59.68|59.93|59.53|162
1607253000000|2020-12-06 11:10:00|60.03|59.63|60.03|59.63|60.04|59.64|59.92|59.52|214
1607253300000|2020-12-06 11:15:00|60.04|59.64|59.97|59.57|60.07|59.67|59.96|59.56|156
1607253600000|2020-12-06 11:20:00|59.96|59.56|59.8|59.4|59.98|59.58|59.8|59.4|183
1607253900000|2020-12-06 11:25:00|59.81|59.41|59.55|59.15|59.81|59.41|59.49|59.09|203
1607254200000|2020-12-06 11:30:00|59.56|59.16|59.65|59.25|59.7|59.3|59.56|59.16|202
1607254500000|2020-12-06 11:35:00|59.66|59.26|59.84|59.44|59.85|59.45|59.66|59.26|145
1607254800000|2020-12-06 11:40:00|59.86|59.46|59.93|59.53|59.95|59.55|59.84|59.44|144
1607255100000|2020-12-06 11:45:00|59.92|59.52|59.99|59.59|60.02|59.62|59.9|59.5|137
1607255400000|2020-12-06 11:50:00|60|59.6|60.36|59.96|60.36|59.96|59.99|59.59|177
1607255700000|2020-12-06 11:55:00|60.35|59.95|60.54|60.14|60.59|60.19|60.33|59.93|291
1607256000000|2020-12-06 12:00:00|60.53|60.13|60.4|60|60.55|60.15|60.34|59.94|222
1607256300000|2020-12-06 12:05:00|60.41|60.01|60.27|59.87|60.46|60.06|60.27|59.87|211
1607256600000|2020-12-06 12:10:00|60.28|59.88|60.25|59.85|60.42|60.02|60.25|59.85|150
1607256900000|2020-12-06 12:15:00|60.26|59.86|60.2|59.8|60.3|59.9|60.18|59.78|140
1607257200000|2020-12-06 12:20:00|60.21|59.81|60.12|59.72|60.22|59.82|60.11|59.71|126
1607257500000|2020-12-06 12:25:00|60.11|59.71|60.04|59.64|60.12|59.72|60.04|59.64|91
1607257800000|2020-12-06 12:30:00|60.03|59.63|59.82|59.42|60.04|59.64|59.8|59.4|123
1607258100000|2020-12-06 12:35:00|59.81|59.41|59.81|59.41|59.86|59.46|59.74|59.34|183
1607258400000|2020-12-06 12:40:00|59.82|59.42|59.77|59.37|59.86|59.46|59.76|59.36|192
1607258700000|2020-12-06 12:45:00|59.78|59.38|59.74|59.34|59.79|59.39|59.72|59.32|115
1607259000000|2020-12-06 12:50:00|59.73|59.33|59.1|58.7|59.75|59.35|58.9|58.5|355
1607259300000|2020-12-06 12:55:00|59.11|58.71|59.25|58.85|59.3|58.9|59.03|58.63|280
1607259600000|2020-12-06 13:00:00|59.24|58.84|59.3|58.9|59.32|58.92|59|58.6|309
1607259900000|2020-12-06 13:05:00|59.31|58.91|59.53|59.13|59.54|59.14|59.23|58.83|256
1607260200000|2020-12-06 13:10:00|59.52|59.12|59.33|58.93|59.55|59.15|59.26|58.86|264
1607260500000|2020-12-06 13:15:00|59.34|58.94|59.37|58.97|59.39|58.99|59.32|58.92|112
1607260800000|2020-12-06 13:20:00|59.38|58.98|59.44|59.04|59.56|59.16|59.38|58.98|146
1607261100000|2020-12-06 13:25:00|59.43|59.03|59.52|59.12|59.52|59.12|59.38|58.98|184
1607261400000|2020-12-06 13:30:00|59.53|59.13|59.01|58.61|59.54|59.14|58.97|58.57|230
1607261700000|2020-12-06 13:35:00|59|58.6|58.79|58.39|59.11|58.71|58.68|58.28|324
1607262000000|2020-12-06 13:40:00|58.8|58.4|58.72|58.32|59.16|58.76|58.71|58.31|346
1607262300000|2020-12-06 13:45:00|58.73|58.33|58.64|58.24|58.85|58.45|58.19|57.79|408
1607262600000|2020-12-06 13:50:00|58.65|58.25|58.63|58.23|58.72|58.32|58.48|58.08|324
1607262900000|2020-12-06 13:55:00|58.64|58.24|59.04|58.64|59.05|58.65|58.64|58.24|210
1607263200000|2020-12-06 14:00:00|59.07|58.67|59.12|58.72|59.15|58.75|58.9|58.5|245
1607263500000|2020-12-06 14:05:00|59.11|58.71|59.12|58.72|59.23|58.83|59.03|58.63|237
1607263800000|2020-12-06 14:10:00|59.11|58.71|59.26|58.86|59.27|58.87|59.1|58.7|205
1607264100000|2020-12-06 14:15:00|59.27|58.87|59.26|58.86|59.27|58.87|59.12|58.72|158
1607264400000|2020-12-06 14:20:00|59.27|58.87|59.6|59.2|59.64|59.24|59.27|58.87|262
1607264700000|2020-12-06 14:25:00|59.61|59.21|59.54|59.14|59.72|59.32|59.54|59.14|188
1607265000000|2020-12-06 14:30:00|59.53|59.13|59.83|59.43|59.87|59.47|59.49|59.09|328
1607265300000|2020-12-06 14:35:00|59.82|59.42|59.95|59.55|59.99|59.59|59.79|59.39|243
1607265600000|2020-12-06 14:40:00|59.94|59.54|59.78|59.38|59.95|59.55|59.74|59.34|258
1607265900000|2020-12-06 14:45:00|59.79|59.39|59.63|59.23|59.8|59.4|59.53|59.13|242
1607266200000|2020-12-06 14:50:00|59.62|59.22|59.73|59.33|59.74|59.34|59.58|59.18|206
1607266500000|2020-12-06 14:55:00|59.74|59.34|60.01|59.61|60.05|59.65|59.73|59.33|207
1607266800000|2020-12-06 15:00:00|60|59.6|60.21|59.81|60.25|59.85|59.89|59.49|269
1607267100000|2020-12-06 15:05:00|60.2|59.8|60.05|59.65|60.23|59.83|60.04|59.64|256
1607267400000|2020-12-06 15:10:00|60.04|59.64|60.03|59.63|60.1|59.7|59.98|59.58|134
1607267700000|2020-12-06 15:15:00|60.02|59.62|60.03|59.63|60.08|59.68|59.97|59.57|190
1607268000000|2020-12-06 15:20:00|60.02|59.62|59.91|59.51|60.03|59.63|59.87|59.47|160
1607268300000|2020-12-06 15:25:00|59.9|59.5|59.91|59.51|60.03|59.63|59.84|59.44|182
1607268600000|2020-12-06 15:30:00|59.92|59.52|59.82|59.42|59.92|59.52|59.76|59.36|187
1607268900000|2020-12-06 15:35:00|59.83|59.43|60.01|59.61|60.01|59.61|59.81|59.41|153
1607269200000|2020-12-06 15:40:00|60.02|59.62|60.01|59.61|60.04|59.64|59.94|59.54|195
1607269500000|2020-12-06 15:45:00|60|59.6|59.88|59.48|60.01|59.61|59.79|59.39|204
1607269800000|2020-12-06 15:50:00|59.87|59.47|59.7|59.3|59.89|59.49|59.67|59.27|150
1607270100000|2020-12-06 15:55:00|59.72|59.32|59.74|59.34|59.88|59.48|59.67|59.27|179
1607270400000|2020-12-06 16:00:00|59.73|59.33|60.83|60.43|60.83|60.43|59.68|59.28|327
1607270700000|2020-12-06 16:05:00|60.85|60.45|61.06|60.66|61.3|60.9|60.85|60.45|431
1607271000000|2020-12-06 16:10:00|61.07|60.67|60.75|60.35|61.11|60.71|60.73|60.33|318
1607271300000|2020-12-06 16:15:00|60.76|60.36|60.35|59.95|60.91|60.51|60.15|59.75|471
1607271600000|2020-12-06 16:20:00|60.34|59.94|60.12|59.72|60.36|59.96|60.12|59.72|283
1607271900000|2020-12-06 16:25:00|60.11|59.71|60.25|59.85|60.29|59.89|60|59.6|347
1607272200000|2020-12-06 16:30:00|60.24|59.84|60.2|59.8|60.28|59.88|60.1|59.7|245
1607272500000|2020-12-06 16:35:00|60.21|59.81|60.37|59.97|60.4|60|60.09|59.69|191
1607272800000|2020-12-06 16:40:00|60.36|59.96|60.62|60.22|60.62|60.22|60.25|59.85|255
1607273100000|2020-12-06 16:45:00|60.61|60.21|60.49|60.09|60.61|60.21|60.35|59.95|288
1607273400000|2020-12-06 16:50:00|60.5|60.1|60.84|60.44|60.88|60.48|60.49|60.09|252
1607273700000|2020-12-06 16:55:00|60.83|60.43|61.08|60.68|61.12|60.72|60.77|60.37|348
1607274000000|2020-12-06 17:00:00|61.09|60.69|60.92|60.52|61.17|60.77|60.77|60.37|347
1607274300000|2020-12-06 17:05:00|60.91|60.51|60.78|60.38|60.97|60.57|60.78|60.38|215
1607274600000|2020-12-06 17:10:00|60.79|60.39|61.22|60.82|61.22|60.82|60.73|60.33|257
1607274900000|2020-12-06 17:15:00|61.23|60.83|61.35|60.95|61.55|61.15|61.09|60.69|322
1607275200000|2020-12-06 17:20:00|61.34|60.94|61.3|60.9|61.53|61.13|61.3|60.9|278
1607275500000|2020-12-06 17:25:00|61.28|60.88|61.07|60.67|61.29|60.89|60.86|60.46|316
1607275800000|2020-12-06 17:30:00|61.08|60.68|61.08|60.68|61.09|60.69|60.96|60.56|185
1607276100000|2020-12-06 17:35:00|61.07|60.67|61.24|60.84|61.29|60.89|61.05|60.65|134
1607276400000|2020-12-06 17:40:00|61.25|60.85|61.05|60.65|61.34|60.94|61|60.6|228
1607276700000|2020-12-06 17:45:00|61.04|60.64|60.92|60.52|61.07|60.67|60.9|60.5|195
1607277000000|2020-12-06 17:50:00|60.91|60.51|60.93|60.53|61|60.6|60.89|60.49|174
1607277300000|2020-12-06 17:55:00|60.94|60.54|60.84|60.44|60.99|60.59|60.74|60.34|226
1607277600000|2020-12-06 18:00:00|60.83|60.43|60.63|60.23|60.99|60.59|60.49|60.09|260
1607277900000|2020-12-06 18:05:00|60.62|60.22|60.79|60.39|60.81|60.41|60.54|60.14|243
1607278200000|2020-12-06 18:10:00|60.8|60.4|60.88|60.48|60.95|60.55|60.75|60.35|147
1607278500000|2020-12-06 18:15:00|60.89|60.49|61.04|60.64|61.12|60.72|60.86|60.46|190
1607278800000|2020-12-06 18:20:00|61.03|60.63|60.88|60.48|61.05|60.65|60.87|60.47|190
1607279100000|2020-12-06 18:25:00|60.87|60.47|60.77|60.37|61.02|60.62|60.77|60.37|168
1607279400000|2020-12-06 18:30:00|60.76|60.36|60.73|60.33|60.79|60.39|60.69|60.29|136
1607279700000|2020-12-06 18:35:00|60.74|60.34|60.82|60.42|60.85|60.45|60.72|60.32|183
1607280000000|2020-12-06 18:40:00|60.83|60.43|61|60.6|61.01|60.61|60.79|60.39|135
1607280300000|2020-12-06 18:45:00|61.01|60.61|61.02|60.62|61.17|60.77|60.95|60.55|222
1607280600000|2020-12-06 18:50:00|61.03|60.63|60.78|60.38|61.03|60.63|60.77|60.37|130
1607280900000|2020-12-06 18:55:00|60.77|60.37|60.76|60.36|60.82|60.42|60.7|60.3|141
1607281200000|2020-12-06 19:00:00|60.75|60.35|60.74|60.34|60.81|60.41|60.74|60.34|141
1607281500000|2020-12-06 19:05:00|60.73|60.33|60.77|60.37|60.8|60.4|60.73|60.33|108
1607281800000|2020-12-06 19:10:00|60.78|60.38|60.94|60.54|60.95|60.55|60.75|60.35|147
1607282100000|2020-12-06 19:15:00|60.95|60.55|60.69|60.29|60.95|60.55|60.69|60.29|169
1607282400000|2020-12-06 19:20:00|60.68|60.28|60.61|60.21|60.77|60.37|60.6|60.2|202
1607282700000|2020-12-06 19:25:00|60.62|60.22|60.57|60.17|60.69|60.29|60.52|60.12|212
1607283000000|2020-12-06 19:30:00|60.56|60.16|60.61|60.21|60.72|60.32|60.56|60.16|217
1607283300000|2020-12-06 19:35:00|60.62|60.22|60.72|60.32|60.73|60.33|60.62|60.22|150
1607283600000|2020-12-06 19:40:00|60.73|60.33|60.79|60.39|60.89|60.49|60.72|60.32|147
1607283900000|2020-12-06 19:45:00|60.78|60.38|60.87|60.47|60.88|60.48|60.78|60.38|137
1607284200000|2020-12-06 19:50:00|60.86|60.46|60.9|60.5|60.9|60.5|60.83|60.43|101
1607284500000|2020-12-06 19:55:00|60.89|60.49|60.92|60.52|61.01|60.61|60.87|60.47|203
1607284800000|2020-12-06 20:00:00|60.91|60.51|61.01|60.61|61.01|60.61|60.87|60.47|171
1607285100000|2020-12-06 20:05:00|61|60.6|61.17|60.77|61.38|60.98|60.99|60.59|301
1607285400000|2020-12-06 20:10:00|61.18|60.78|61.06|60.66|61.23|60.83|61.01|60.61|210
1607285700000|2020-12-06 20:15:00|61.07|60.67|60.96|60.56|61.1|60.7|60.9|60.5|191
1607286000000|2020-12-06 20:20:00|60.97|60.57|60.93|60.53|61.08|60.68|60.91|60.51|164
1607286300000|2020-12-06 20:25:00|60.92|60.52|60.9|60.5|60.95|60.55|60.9|60.5|85
1607286600000|2020-12-06 20:30:00|60.91|60.51|61.15|60.75|61.19|60.79|60.87|60.47|167
1607286900000|2020-12-06 20:35:00|61.14|60.74|60.97|60.57|61.15|60.75|60.97|60.57|180
1607287200000|2020-12-06 20:40:00|60.98|60.58|61.18|60.78|61.24|60.84|60.94|60.54|218
1607287500000|2020-12-06 20:45:00|61.19|60.79|61.23|60.83|61.27|60.87|61.17|60.77|183
1607287800000|2020-12-06 20:50:00|61.24|60.84|61.17|60.77|61.24|60.84|61.17|60.77|146
1607288100000|2020-12-06 20:55:00|61.16|60.76|61.2|60.8|61.23|60.83|61.11|60.71|137
1607288400000|2020-12-06 21:00:00|61.19|60.79|61.15|60.75|61.22|60.82|61.15|60.75|129
1607288700000|2020-12-06 21:05:00|61.16|60.76|61.03|60.63|61.16|60.76|60.95|60.55|189
1607289000000|2020-12-06 21:10:00|61.04|60.64|61.09|60.69|61.12|60.72|61.04|60.64|134
1607289300000|2020-12-06 21:15:00|61.08|60.68|61.3|60.9|61.32|60.92|61.05|60.65|163
1607289600000|2020-12-06 21:20:00|61.31|60.91|61.19|60.79|61.32|60.92|61.18|60.78|159
1607289900000|2020-12-06 21:25:00|61.2|60.8|61.33|60.93|61.34|60.94|61.19|60.79|134
1607290200000|2020-12-06 21:30:00|61.34|60.94|61.49|61.09|61.53|61.13|61.33|60.93|158
1607290500000|2020-12-06 21:35:00|61.48|61.08|61.66|61.26|61.66|61.26|61.4|61|135
1607290800000|2020-12-06 21:40:00|61.67|61.27|61.7|61.3|61.7|61.3|61.42|61.02|242
1607291100000|2020-12-06 21:45:00|61.69|61.29|62.16|61.76|62.18|61.78|61.63|61.23|252
1607291400000|2020-12-06 21:50:00|62.17|61.77|62.5|62.1|62.5|62.1|62.13|61.73|264
1607291700000|2020-12-06 21:55:00|62.49|62.09|62.46|62.06|62.52|62.12|62.29|61.89|272
1607292000000|2020-12-06 22:00:00|62.45|62.05|62.49|62.09|62.54|62.14|62.27|61.87|242
1607292300000|2020-12-06 22:05:00|62.48|62.08|62.51|62.11|62.53|62.13|62.3|61.9|191
1607292600000|2020-12-06 22:10:00|62.52|62.12|62.49|62.09|62.64|62.24|62.39|61.99|249
1607292900000|2020-12-06 22:15:00|62.48|62.08|62.71|62.31|62.72|62.32|62.44|62.04|202
1607293200000|2020-12-06 22:20:00|62.72|62.32|62.57|62.17|62.79|62.39|62.56|62.16|209
1607293500000|2020-12-06 22:25:00|62.56|62.16|62.03|61.63|62.56|62.16|62.01|61.61|282
1607293800000|2020-12-06 22:30:00|62.04|61.64|61.8|61.4|62.15|61.75|61.74|61.34|319
1607294100000|2020-12-06 22:35:00|61.77|61.37|61.48|61.08|61.78|61.38|61.13|60.73|410
1607294400000|2020-12-06 22:40:00|61.49|61.09|61.66|61.26|61.7|61.3|61.42|61.02|378
1607294700000|2020-12-06 22:45:00|61.65|61.25|61.61|61.21|61.74|61.34|61.51|61.11|315
1607295000000|2020-12-06 22:50:00|61.6|61.2|61.61|61.21|61.76|61.36|61.55|61.15|259
1607295300000|2020-12-06 22:55:00|61.62|61.22|61.63|61.23|61.84|61.44|61.62|61.22|197
1607295600000|2020-12-06 23:00:00|61.64|61.24|62.12|61.72|62.16|61.76|61.64|61.24|290
1607295900000|2020-12-06 23:05:00|62.13|61.73|62.47|62.07|62.49|62.09|61.99|61.59|317
1607296200000|2020-12-06 23:10:00|62.48|62.08|62.56|62.16|62.64|62.24|62.32|61.92|490
1607296500000|2020-12-06 23:15:00|62.55|62.15|62.44|62.04|62.82|62.42|62.37|61.97|446
1607296800000|2020-12-06 23:20:00|62.45|62.05|62.32|61.92|62.49|62.09|62.23|61.83|289
1607297100000|2020-12-06 23:25:00|62.33|61.93|62.34|61.94|62.34|61.94|62.12|61.72|300
1607297400000|2020-12-06 23:30:00|62.35|61.95|62.33|61.93|62.58|62.18|62.31|61.91|336
1607297700000|2020-12-06 23:35:00|62.34|61.94|62.22|61.82|62.34|61.94|62.16|61.76|184
1607298000000|2020-12-06 23:40:00|62.21|61.81|62.43|62.03|62.56|62.16|62.21|61.81|242
1607298300000|2020-12-06 23:45:00|62.42|62.02|62.23|61.83|62.42|62.02|62|61.6|340
1607298600000|2020-12-06 23:50:00|62.22|61.82|62.09|61.69|62.24|61.84|62.01|61.61|229
1607298900000|2020-12-06 23:55:00|62.1|61.7|62.36|61.96|62.46|62.06|62.03|61.63|252
1607299200000|2020-12-07 00:00:00|62.35|61.95|62.38|61.98|62.58|62.18|62.25|61.85|363
1607299500000|2020-12-07 00:05:00|62.39|61.99|62.04|61.64|62.39|61.99|61.81|61.41|398
1607299800000|2020-12-07 00:10:00|62.05|61.65|61.79|61.39|62.06|61.66|61.78|61.38|266
1607300100000|2020-12-07 00:15:00|61.78|61.38|61.85|61.45|61.93|61.53|61.76|61.36|230
1607300400000|2020-12-07 00:20:00|61.86|61.46|61.79|61.39|62.15|61.75|61.76|61.36|284
1607300700000|2020-12-07 00:25:00|61.78|61.38|61.81|61.41|61.86|61.46|61.57|61.17|286
1607301000000|2020-12-07 00:30:00|61.82|61.42|61.64|61.24|61.88|61.48|61.6|61.2|217
1607301300000|2020-12-07 00:35:00|61.62|61.22|61.86|61.46|61.9|61.5|61.57|61.17|282
1607301600000|2020-12-07 00:40:00|61.87|61.47|61.77|61.37|61.9|61.5|61.66|61.26|222
1607301900000|2020-12-07 00:45:00|61.76|61.36|61.89|61.49|61.98|61.58|61.66|61.26|243
1607302200000|2020-12-07 00:50:00|61.9|61.5|61.9|61.5|61.94|61.54|61.82|61.42|212
1607302500000|2020-12-07 00:55:00|61.91|61.51|61.67|61.27|61.93|61.53|61.6|61.2|272
1607302800000|2020-12-07 01:00:00|61.68|61.28|61.48|61.08|61.86|61.46|61.48|61.08|319
1607303100000|2020-12-07 01:05:00|61.49|61.09|61.5|61.1|61.61|61.21|61.41|61.01|295
1607303400000|2020-12-07 01:10:00|61.49|61.09|61.48|61.08|61.6|61.2|61.43|61.03|233
1607303700000|2020-12-07 01:15:00|61.49|61.09|61.67|61.27|61.67|61.27|61.49|61.09|194
1607304000000|2020-12-07 01:20:00|61.66|61.26|61.33|60.93|61.68|61.28|61.31|60.91|308
1607304300000|2020-12-07 01:25:00|61.34|60.94|61.17|60.77|61.42|61.02|61.16|60.76|382
1607304600000|2020-12-07 01:30:00|61.16|60.76|61.16|60.76|61.31|60.91|61.15|60.75|267
1607304900000|2020-12-07 01:35:00|61.17|60.77|61.3|60.9|61.53|61.13|61.16|60.76|223
1607305200000|2020-12-07 01:40:00|61.31|60.91|61.4|61|61.41|61.01|61.3|60.9|202
1607305500000|2020-12-07 01:45:00|61.41|61.01|61.03|60.63|61.43|61.03|61.03|60.63|209
1607305800000|2020-12-07 01:50:00|61.04|60.64|61.29|60.89|61.3|60.9|61.04|60.64|223
1607306100000|2020-12-07 01:55:00|61.3|60.9|61.51|61.11|61.53|61.13|61.25|60.85|240
1607306400000|2020-12-07 02:00:00|61.5|61.1|61.48|61.08|61.56|61.16|61.34|60.94|227
1607306700000|2020-12-07 02:05:00|61.49|61.09|61.36|60.96|61.49|61.09|61.35|60.95|211
1607307000000|2020-12-07 02:10:00|61.37|60.97|61.27|60.87|61.38|60.98|61.24|60.84|183
1607307300000|2020-12-07 02:15:00|61.28|60.88|61.17|60.77|61.28|60.88|61.09|60.69|246
1607307600000|2020-12-07 02:20:00|61.16|60.76|61.4|61|61.43|61.03|61.16|60.76|246
1607307900000|2020-12-07 02:25:00|61.39|60.99|61.25|60.85|61.39|60.99|61.12|60.72|311
1607308200000|2020-12-07 02:30:00|61.26|60.86|61.27|60.87|61.38|60.98|61.21|60.81|229
1607308500000|2020-12-07 02:35:00|61.28|60.88|61.28|60.88|61.35|60.95|61.22|60.82|216
1607308800000|2020-12-07 02:40:00|61.29|60.89|61.3|60.9|61.3|60.9|61.26|60.86|154
1607309100000|2020-12-07 02:45:00|61.29|60.89|61.42|61.02|61.46|61.06|61.26|60.86|166
1607309400000|2020-12-07 02:50:00|61.41|61.01|61.46|61.06|61.54|61.14|61.4|61|237
1607309700000|2020-12-07 02:55:00|61.45|61.05|61.42|61.02|61.54|61.14|61.41|61.01|247
1607310000000|2020-12-07 03:00:00|61.43|61.03|61.31|60.91|61.45|61.05|61.25|60.85|220
1607310300000|2020-12-07 03:05:00|61.3|60.9|61.37|60.97|61.37|60.97|61.19|60.79|177
1607310600000|2020-12-07 03:10:00|61.38|60.98|61.52|61.12|61.54|61.14|61.36|60.96|123
1607310900000|2020-12-07 03:15:00|61.51|61.11|61.51|61.11|61.53|61.13|61.47|61.07|190
1607311200000|2020-12-07 03:20:00|61.5|61.1|61.5|61.1|61.59|61.19|61.49|61.09|139
1607311500000|2020-12-07 03:25:00|61.51|61.11|61.52|61.12|61.56|61.16|61.49|61.09|127
1607311800000|2020-12-07 03:30:00|61.51|61.11|61.59|61.19|61.59|61.19|61.51|61.11|94
1607312100000|2020-12-07 03:35:00|61.6|61.2|61.71|61.31|61.82|61.42|61.6|61.2|209
1607312400000|2020-12-07 03:40:00|61.7|61.3|61.76|61.36|61.79|61.39|61.57|61.17|228
1607312700000|2020-12-07 03:45:00|61.75|61.35|61.88|61.48|61.91|61.51|61.68|61.28|188
1607313000000|2020-12-07 03:50:00|61.87|61.47|61.92|61.52|61.99|61.59|61.85|61.45|182
1607313300000|2020-12-07 03:55:00|61.93|61.53|61.8|61.4|61.93|61.53|61.8|61.4|198
1607313600000|2020-12-07 04:00:00|61.81|61.41|61.68|61.28|61.84|61.44|61.65|61.25|217
1607313900000|2020-12-07 04:05:00|61.67|61.27|61.71|61.31|61.73|61.33|61.63|61.23|205
1607314200000|2020-12-07 04:10:00|61.7|61.3|61.6|61.2|61.72|61.32|61.59|61.19|156
1607314500000|2020-12-07 04:15:00|61.61|61.21|61.58|61.18|61.63|61.23|61.48|61.08|207
1607314800000|2020-12-07 04:20:00|61.57|61.17|61.52|61.12|61.61|61.21|61.5|61.1|189
1607315100000|2020-12-07 04:25:00|61.53|61.13|61.44|61.04|61.55|61.15|61.38|60.98|153
1607315400000|2020-12-07 04:30:00|61.45|61.05|61.44|61.04|61.51|61.11|61.43|61.03|167
1607315700000|2020-12-07 04:35:00|61.45|61.05|61.65|61.25|61.66|61.26|61.45|61.05|192
1607316000000|2020-12-07 04:40:00|61.66|61.26|61.45|61.05|61.66|61.26|61.41|61.01|177
1607316300000|2020-12-07 04:45:00|61.46|61.06|61.73|61.33|61.74|61.34|61.45|61.05|222
1607316600000|2020-12-07 04:50:00|61.74|61.34|61.79|61.39|61.86|61.46|61.72|61.32|161
1607316900000|2020-12-07 04:55:00|61.8|61.4|61.74|61.34|61.84|61.44|61.74|61.34|189
1607317200000|2020-12-07 05:00:00|61.75|61.35|61.7|61.3|61.76|61.36|61.68|61.28|112
1607317500000|2020-12-07 05:05:00|61.69|61.29|61.69|61.29|61.75|61.35|61.65|61.25|154
1607317800000|2020-12-07 05:10:00|61.7|61.3|61.66|61.26|61.72|61.32|61.66|61.26|97
1607318100000|2020-12-07 05:15:00|61.65|61.25|61.59|61.19|61.68|61.28|61.55|61.15|137
1607318400000|2020-12-07 05:20:00|61.6|61.2|61.67|61.27|61.67|61.27|61.57|61.17|135
1607318700000|2020-12-07 05:25:00|61.66|61.26|61.9|61.5|61.9|61.5|61.65|61.25|113
1607319000000|2020-12-07 05:30:00|61.89|61.49|61.84|61.44|61.9|61.5|61.8|61.4|162
1607319300000|2020-12-07 05:35:00|61.85|61.45|61.74|61.34|61.89|61.49|61.73|61.33|108
1607319600000|2020-12-07 05:40:00|61.73|61.33|61.72|61.32|61.85|61.45|61.69|61.29|159
1607319900000|2020-12-07 05:45:00|61.73|61.33|61.67|61.27|61.73|61.33|61.65|61.25|116
1607320200000|2020-12-07 05:50:00|61.66|61.26|61.67|61.27|61.68|61.28|61.64|61.24|137
1607320500000|2020-12-07 05:55:00|61.68|61.28|61.67|61.27|61.73|61.33|61.64|61.24|165
1607320800000|2020-12-07 06:00:00|61.66|61.26|61.55|61.15|61.7|61.3|61.5|61.1|194
1607321100000|2020-12-07 06:05:00|61.56|61.16|61.66|61.26|61.73|61.33|61.54|61.14|197
1607321400000|2020-12-07 06:10:00|61.65|61.25|61.63|61.23|61.69|61.29|61.61|61.21|137
1607321700000|2020-12-07 06:15:00|61.62|61.22|61.86|61.46|61.88|61.48|61.62|61.22|175
1607322000000|2020-12-07 06:20:00|61.87|61.47|61.84|61.44|61.91|61.51|61.79|61.39|193
1607322300000|2020-12-07 06:25:00|61.85|61.45|61.88|61.48|61.89|61.49|61.82|61.42|151
1607322600000|2020-12-07 06:30:00|61.87|61.47|61.83|61.43|61.87|61.47|61.81|61.41|152
1607322900000|2020-12-07 06:35:00|61.84|61.44|61.78|61.38|61.84|61.44|61.77|61.37|125
1607323200000|2020-12-07 06:40:00|61.77|61.37|61.75|61.35|61.82|61.42|61.75|61.35|118
1607323500000|2020-12-07 06:45:00|61.76|61.36|62.04|61.64|62.07|61.67|61.76|61.36|187
1607323800000|2020-12-07 06:50:00|62.03|61.63|61.96|61.56|62.03|61.63|61.88|61.48|114
1607324100000|2020-12-07 06:55:00|61.95|61.55|61.96|61.56|62.02|61.62|61.89|61.49|186
1607324400000|2020-12-07 07:00:00|61.97|61.57|62.14|61.74|62.17|61.77|61.95|61.55|174
1607324700000|2020-12-07 07:05:00|62.15|61.75|62.17|61.77|62.19|61.79|62.13|61.73|97
1607325000000|2020-12-07 07:10:00|62.16|61.76|62.18|61.78|62.2|61.8|62.15|61.75|141
1607325300000|2020-12-07 07:15:00|62.17|61.77|62.08|61.68|62.18|61.78|62.03|61.63|181
1607325600000|2020-12-07 07:20:00|62.09|61.69|61.98|61.58|62.1|61.7|61.97|61.57|181
1607325900000|2020-12-07 07:25:00|61.97|61.57|62|61.6|62.02|61.62|61.97|61.57|99
1607326200000|2020-12-07 07:30:00|62.01|61.61|61.92|61.52|62.05|61.65|61.85|61.45|189
1607326500000|2020-12-07 07:35:00|61.93|61.53|61.92|61.52|62|61.6|61.87|61.47|185
1607326800000|2020-12-07 07:40:00|61.91|61.51|62.02|61.62|62.07|61.67|61.88|61.48|209
1607327100000|2020-12-07 07:45:00|62.03|61.63|62.06|61.66|62.08|61.68|62.01|61.61|224
1607327400000|2020-12-07 07:50:00|62.07|61.67|62.1|61.7|62.14|61.74|62.07|61.67|241
1607327700000|2020-12-07 07:55:00|62.09|61.69|62.05|61.65|62.15|61.75|62.05|61.65|185
1607328000000|2020-12-07 08:00:00|62.06|61.66|61.77|61.37|62.11|61.71|61.76|61.36|271
1607328300000|2020-12-07 08:05:00|61.78|61.38|61.73|61.33|61.85|61.45|61.68|61.28|203
1607328600000|2020-12-07 08:10:00|61.74|61.34|61.85|61.45|61.88|61.48|61.72|61.32|197
1607328900000|2020-12-07 08:15:00|61.84|61.44|61.69|61.29|61.85|61.45|61.61|61.21|236
1607329200000|2020-12-07 08:20:00|61.7|61.3|61.61|61.21|61.7|61.3|61.61|61.21|143
1607329500000|2020-12-07 08:25:00|61.6|61.2|61.41|61.01|61.65|61.25|61.36|60.96|235
1607329800000|2020-12-07 08:30:00|61.42|61.02|61.32|60.92|61.44|61.04|61.27|60.87|220
1607330100000|2020-12-07 08:35:00|61.33|60.93|61.48|61.08|61.54|61.14|61.31|60.91|188
1607330400000|2020-12-07 08:40:00|61.49|61.09|61.57|61.17|61.58|61.18|61.46|61.06|104
1607330700000|2020-12-07 08:45:00|61.56|61.16|61.5|61.1|61.57|61.17|61.49|61.09|73
1607331000000|2020-12-07 08:50:00|61.51|61.11|61.53|61.13|61.54|61.14|61.5|61.1|61
1607331300000|2020-12-07 08:55:00|61.54|61.14|61.38|60.98|61.59|61.19|61.38|60.98|192
1607331600000|2020-12-07 09:00:00|61.37|60.97|61.22|60.82|61.4|61|61.2|60.8|148
1607331900000|2020-12-07 09:05:00|61.23|60.83|61.16|60.76|61.26|60.86|61.09|60.69|225
1607332200000|2020-12-07 09:10:00|61.17|60.77|61.27|60.87|61.31|60.91|61.09|60.69|213
1607332500000|2020-12-07 09:15:00|61.28|60.88|61.28|60.88|61.35|60.95|61.16|60.76|162
1607332800000|2020-12-07 09:20:00|61.29|60.89|61.14|60.74|61.34|60.94|61.1|60.7|164
1607333100000|2020-12-07 09:25:00|61.13|60.73|61.09|60.69|61.16|60.76|61.09|60.69|121
1607333400000|2020-12-07 09:30:00|61.1|60.7|61.19|60.79|61.27|60.87|61.08|60.68|197
1607333700000|2020-12-07 09:35:00|61.2|60.8|61.22|60.82|61.24|60.84|61.16|60.76|142
1607334000000|2020-12-07 09:40:00|61.21|60.81|61.21|60.81|61.32|60.92|61.19|60.79|197
1607334300000|2020-12-07 09:45:00|61.2|60.8|61.21|60.81|61.28|60.88|61.2|60.8|126
1607334600000|2020-12-07 09:50:00|61.22|60.82|60.7|60.3|61.23|60.83|60.7|60.3|201
1607334900000|2020-12-07 09:55:00|60.71|60.31|60.83|60.43|60.96|60.56|60.57|60.17|329
1607335200000|2020-12-07 10:00:00|60.82|60.42|60.67|60.27|60.83|60.43|60.63|60.23|213
1607335500000|2020-12-07 10:05:00|60.68|60.28|60.66|60.26|60.71|60.31|60.48|60.08|227
1607335800000|2020-12-07 10:10:00|60.65|60.25|60.69|60.29|60.84|60.44|60.6|60.2|216
1607336100000|2020-12-07 10:15:00|60.68|60.28|60.77|60.37|60.86|60.46|60.65|60.25|193
1607336400000|2020-12-07 10:20:00|60.78|60.38|60.68|60.28|60.79|60.39|60.61|60.21|182
1607336700000|2020-12-07 10:25:00|60.69|60.29|60.73|60.33|60.74|60.34|60.61|60.21|154
1607337000000|2020-12-07 10:30:00|60.74|60.34|60.92|60.52|60.99|60.59|60.73|60.33|118
1607337300000|2020-12-07 10:35:00|60.91|60.51|60.84|60.44|60.97|60.57|60.79|60.39|204
1607337600000|2020-12-07 10:40:00|60.86|60.46|60.78|60.38|60.96|60.56|60.74|60.34|173
1607337900000|2020-12-07 10:45:00|60.79|60.39|60.75|60.35|60.87|60.47|60.74|60.34|168
1607338200000|2020-12-07 10:50:00|60.76|60.36|60.8|60.4|60.83|60.43|60.76|60.36|115
1607338500000|2020-12-07 10:55:00|60.81|60.41|60.79|60.39|60.82|60.42|60.72|60.32|162
1607338800000|2020-12-07 11:00:00|60.78|60.38|61.14|60.74|61.14|60.74|60.64|60.24|248
1607339100000|2020-12-07 11:05:00|61.13|60.73|61.08|60.68|61.19|60.79|61.03|60.63|161
1607339400000|2020-12-07 11:10:00|61.07|60.67|61.05|60.65|61.07|60.67|60.99|60.59|106
1607339700000|2020-12-07 11:15:00|61.04|60.64|60.97|60.57|61.07|60.67|60.96|60.56|89
1607340000000|2020-12-07 11:20:00|60.98|60.58|60.77|60.37|60.98|60.58|60.76|60.36|177
1607340300000|2020-12-07 11:25:00|60.76|60.36|60.72|60.32|60.84|60.44|60.61|60.21|248
1607340600000|2020-12-07 11:30:00|60.73|60.33|60.78|60.38|60.93|60.53|60.72|60.32|205
1607340900000|2020-12-07 11:35:00|60.79|60.39|60.94|60.54|60.94|60.54|60.77|60.37|216
1607341200000|2020-12-07 11:40:00|60.95|60.55|60.85|60.45|60.97|60.57|60.84|60.44|241
1607341500000|2020-12-07 11:45:00|60.86|60.46|61.02|60.62|61.02|60.62|60.83|60.43|182
1607341800000|2020-12-07 11:50:00|61.01|60.61|60.76|60.36|61.03|60.63|60.74|60.34|223
1607342100000|2020-12-07 11:55:00|60.77|60.37|60.45|60.05|60.81|60.41|60.3|59.9|425
1607342400000|2020-12-07 12:00:00|60.46|60.06|60.42|60.02|60.52|60.12|60.32|59.92|377
1607342700000|2020-12-07 12:05:00|60.41|60.01|60.69|60.29|60.72|60.32|60.41|60.01|225
1607343000000|2020-12-07 12:10:00|60.67|60.27|60.74|60.34|60.75|60.35|60.62|60.22|231
1607343300000|2020-12-07 12:15:00|60.75|60.35|60.61|60.21|60.76|60.36|60.59|60.19|167
1607343600000|2020-12-07 12:20:00|60.59|60.19|60.9|60.5|60.9|60.5|60.59|60.19|178
1607343900000|2020-12-07 12:25:00|60.91|60.51|61.09|60.69|61.12|60.72|60.89|60.49|203
1607344200000|2020-12-07 12:30:00|61.1|60.7|61|60.6|61.1|60.7|60.95|60.55|166
1607344500000|2020-12-07 12:35:00|60.99|60.59|61.36|60.96|61.37|60.97|60.93|60.53|231
1607344800000|2020-12-07 12:40:00|61.37|60.97|61.52|61.12|61.62|61.22|61.36|60.96|381
1607345100000|2020-12-07 12:45:00|61.51|61.11|61.64|61.24|61.65|61.25|61.36|60.96|264
1607345400000|2020-12-07 12:50:00|61.63|61.23|61.45|61.05|61.63|61.23|61.42|61.02|163
1607345700000|2020-12-07 12:55:00|61.44|61.04|61.41|61.01|61.47|61.07|61.3|60.9|174
1607346000000|2020-12-07 13:00:00|61.42|61.02|61.4|61|61.55|61.15|61.4|61|208
1607346300000|2020-12-07 13:05:00|61.39|60.99|61.27|60.87|61.39|60.99|61.19|60.79|202
1607346600000|2020-12-07 13:10:00|61.26|60.86|61.39|60.99|61.44|61.04|61.26|60.86|190
1607346900000|2020-12-07 13:15:00|61.4|61|61.31|60.91|61.46|61.06|61.3|60.9|169
1607347200000|2020-12-07 13:20:00|61.32|60.92|61.23|60.83|61.32|60.92|61.22|60.82|143
1607347500000|2020-12-07 13:25:00|61.24|60.84|61.25|60.85|61.26|60.86|61.2|60.8|120
1607347800000|2020-12-07 13:30:00|61.24|60.84|61.32|60.92|61.33|60.93|61.24|60.84|149
1607348100000|2020-12-07 13:35:00|61.31|60.91|61.34|60.94|61.34|60.94|61.3|60.9|114
1607348400000|2020-12-07 13:40:00|61.33|60.93|61.33|60.93|61.34|60.94|61.21|60.81|163
1607348700000|2020-12-07 13:45:00|61.32|60.92|61.44|61.04|61.5|61.1|61.31|60.91|165
1607349000000|2020-12-07 13:50:00|61.43|61.03|61.3|60.9|61.47|61.07|61.28|60.88|155
1607349300000|2020-12-07 13:55:00|61.29|60.89|61.23|60.83|61.3|60.9|61.21|60.81|196
1607349600000|2020-12-07 14:00:00|61.22|60.82|61.04|60.64|61.22|60.82|60.97|60.57|304
1607349900000|2020-12-07 14:05:00|61.03|60.63|60.99|60.59|61.15|60.75|60.96|60.56|260
1607350200000|2020-12-07 14:10:00|61|60.6|60.87|60.47|61.04|60.64|60.78|60.38|291
1607350500000|2020-12-07 14:15:00|60.86|60.46|60.98|60.58|61.02|60.62|60.72|60.32|268
1607350800000|2020-12-07 14:20:00|60.99|60.59|61.15|60.75|61.16|60.76|60.88|60.48|205
1607351100000|2020-12-07 14:25:00|61.14|60.74|61.14|60.74|61.29|60.89|61.08|60.68|251
1607351400000|2020-12-07 14:30:00|61.15|60.75|61.17|60.77|61.24|60.84|61.15|60.75|189
1607351700000|2020-12-07 14:35:00|61.18|60.78|60.88|60.48|61.18|60.78|60.88|60.48|211
1607352000000|2020-12-07 14:40:00|60.89|60.49|60.89|60.49|60.99|60.59|60.76|60.36|269
1607352300000|2020-12-07 14:45:00|60.9|60.5|60.99|60.59|61.11|60.71|60.84|60.44|253
1607352600000|2020-12-07 14:50:00|61|60.6|61.02|60.62|61.13|60.73|60.94|60.54|198
1607352900000|2020-12-07 14:55:00|61.03|60.63|61.09|60.69|61.14|60.74|61.01|60.61|182
1607353200000|2020-12-07 15:00:00|61.1|60.7|61.2|60.8|61.23|60.83|61.01|60.61|242
1607353500000|2020-12-07 15:05:00|61.19|60.79|61.16|60.76|61.24|60.84|61.08|60.68|196
1607353800000|2020-12-07 15:10:00|61.17|60.77|61.19|60.79|61.21|60.81|61.1|60.7|142
1607354100000|2020-12-07 15:15:00|61.18|60.78|61.26|60.86|61.31|60.91|61.14|60.74|151
1607354400000|2020-12-07 15:20:00|61.25|60.85|61.26|60.86|61.29|60.89|61.25|60.85|147
1607354700000|2020-12-07 15:25:00|61.27|60.87|61.36|60.96|61.42|61.02|61.26|60.86|194
1607355000000|2020-12-07 15:30:00|61.35|60.95|61.21|60.81|61.4|61|61.2|60.8|143
1607355300000|2020-12-07 15:35:00|61.2|60.8|61.3|60.9|61.3|60.9|61.17|60.77|177
1607355600000|2020-12-07 15:40:00|61.29|60.89|61.26|60.86|61.35|60.95|61.26|60.86|147
1607355900000|2020-12-07 15:45:00|61.27|60.87|61.36|60.96|61.38|60.98|61.24|60.84|93
1607356200000|2020-12-07 15:50:00|61.35|60.95|61.33|60.93|61.36|60.96|61.3|60.9|144
1607356500000|2020-12-07 15:55:00|61.32|60.92|61.54|61.14|61.61|61.21|61.26|60.86|195
1607356800000|2020-12-07 16:00:00|61.55|61.15|61.51|61.11|61.86|61.46|61.44|61.04|339
1607357100000|2020-12-07 16:05:00|61.52|61.12|61.52|61.12|61.67|61.27|61.41|61.01|234
1607357400000|2020-12-07 16:10:00|61.53|61.13|61.51|61.11|61.53|61.13|61.43|61.03|133
1607357700000|2020-12-07 16:15:00|61.5|61.1|61.62|61.22|61.62|61.22|61.45|61.05|161
1607358000000|2020-12-07 16:20:00|61.63|61.23|61.63|61.23|61.73|61.33|61.62|61.22|206
1607358300000|2020-12-07 16:25:00|61.62|61.22|61.61|61.21|61.64|61.24|61.55|61.15|180
1607358600000|2020-12-07 16:30:00|61.6|61.2|61.43|61.03|61.6|61.2|61.42|61.02|170
1607358900000|2020-12-07 16:35:00|61.42|61.02|61.4|61|61.49|61.09|61.38|60.98|191
1607359200000|2020-12-07 16:40:00|61.39|60.99|61.39|60.99|61.42|61.02|61.38|60.98|125
1607359500000|2020-12-07 16:45:00|61.38|60.98|61.46|61.06|61.48|61.08|61.33|60.93|168
1607359800000|2020-12-07 16:50:00|61.45|61.05|61.44|61.04|61.59|61.19|61.44|61.04|169
1607360100000|2020-12-07 16:55:00|61.45|61.05|61.33|60.93|61.47|61.07|61.29|60.89|238
1607360400000|2020-12-07 17:00:00|61.34|60.94|61.33|60.93|61.42|61.02|61.25|60.85|243
1607360700000|2020-12-07 17:05:00|61.34|60.94|61.32|60.92|61.36|60.96|61.29|60.89|173
1607361000000|2020-12-07 17:10:00|61.31|60.91|61.32|60.92|61.36|60.96|61.3|60.9|108
1607361300000|2020-12-07 17:15:00|61.33|60.93|61.37|60.97|61.38|60.98|61.27|60.87|152
1607361600000|2020-12-07 17:20:00|61.38|60.98|61.33|60.93|61.39|60.99|61.3|60.9|171
1607361900000|2020-12-07 17:25:00|61.32|60.92|61.22|60.82|61.35|60.95|61.22|60.82|165
1607362200000|2020-12-07 17:30:00|61.23|60.83|60.97|60.57|61.23|60.83|60.93|60.53|165
1607362500000|2020-12-07 17:35:00|60.98|60.58|61.15|60.75|61.19|60.79|60.97|60.57|219
1607362800000|2020-12-07 17:40:00|61.16|60.76|61.01|60.61|61.16|60.76|60.97|60.57|192
1607363100000|2020-12-07 17:45:00|61.02|60.62|61.09|60.69|61.21|60.81|61.02|60.62|227
1607363400000|2020-12-07 17:50:00|61.08|60.68|61.11|60.71|61.12|60.72|61.05|60.65|206
1607363700000|2020-12-07 17:55:00|61.12|60.72|61|60.6|61.13|60.73|60.98|60.58|165
1607364000000|2020-12-07 18:00:00|60.99|60.59|61.15|60.75|61.16|60.76|60.98|60.58|215
1607364300000|2020-12-07 18:05:00|61.14|60.74|61.03|60.63|61.15|60.75|61|60.6|173
1607364600000|2020-12-07 18:10:00|61.04|60.64|60.91|60.51|61.1|60.7|60.9|60.5|243
1607364900000|2020-12-07 18:15:00|60.92|60.52|60.38|59.98|60.95|60.55|60.34|59.94|326
1607365200000|2020-12-07 18:20:00|60.39|59.99|59.88|59.48|60.58|60.18|59.49|59.09|593
1607365500000|2020-12-07 18:25:00|59.89|59.49|59.75|59.35|60.27|59.87|59.75|59.35|443
1607365800000|2020-12-07 18:30:00|59.76|59.36|59.95|59.55|60.07|59.67|59.71|59.31|356
1607366100000|2020-12-07 18:35:00|59.97|59.57|59.94|59.54|60.03|59.63|59.81|59.41|279
1607366400000|2020-12-07 18:40:00|59.93|59.53|59.77|59.37|60|59.6|59.72|59.32|209
1607366700000|2020-12-07 18:45:00|59.76|59.36|59.7|59.3|59.8|59.4|59.33|58.93|395
1607367000000|2020-12-07 18:50:00|59.71|59.31|59.88|59.48|60.03|59.63|59.7|59.3|371
1607367300000|2020-12-07 18:55:00|59.87|59.47|59.83|59.43|59.98|59.58|59.78|59.38|304
1607367600000|2020-12-07 19:00:00|59.84|59.44|60.04|59.64|60.07|59.67|59.63|59.23|308
1607367900000|2020-12-07 19:05:00|60.03|59.63|59.84|59.44|60.07|59.67|59.8|59.4|251
1607368200000|2020-12-07 19:10:00|59.85|59.45|59.93|59.53|60.02|59.62|59.82|59.42|199
1607368500000|2020-12-07 19:15:00|59.92|59.52|59.9|59.5|59.99|59.59|59.78|59.38|209
1607368800000|2020-12-07 19:20:00|59.91|59.51|60.13|59.73|60.14|59.74|59.89|59.49|212
1607369100000|2020-12-07 19:25:00|60.11|59.71|60.17|59.77|60.17|59.77|60.03|59.63|194
1607369400000|2020-12-07 19:30:00|60.18|59.78|60.16|59.76|60.31|59.91|60.13|59.73|223
1607369700000|2020-12-07 19:35:00|60.18|59.78|59.98|59.58|60.18|59.78|59.94|59.54|255
1607370000000|2020-12-07 19:40:00|59.99|59.59|59.98|59.58|60.01|59.61|59.9|59.5|243
1607370300000|2020-12-07 19:45:00|59.97|59.57|59.95|59.55|60|59.6|59.91|59.51|206
1607370600000|2020-12-07 19:50:00|59.94|59.54|60.01|59.61|60.1|59.7|59.88|59.48|151
1607370900000|2020-12-07 19:55:00|60.02|59.62|60.04|59.64|60.11|59.71|59.97|59.57|175
1607371200000|2020-12-07 20:00:00|60.03|59.63|60|59.6|60.05|59.65|59.91|59.51|203
1607371500000|2020-12-07 20:05:00|59.99|59.59|60.02|59.62|60.11|59.71|59.99|59.59|178
1607371800000|2020-12-07 20:10:00|60.03|59.63|59.92|59.52|60.08|59.68|59.92|59.52|220
1607372100000|2020-12-07 20:15:00|59.91|59.51|60.04|59.64|60.04|59.64|59.81|59.41|171
1607372400000|2020-12-07 20:20:00|60.06|59.66|60.2|59.8|60.23|59.83|60.06|59.66|175
1607372700000|2020-12-07 20:25:00|60.21|59.81|60.31|59.91|60.38|59.98|60.2|59.8|164
1607373000000|2020-12-07 20:30:00|60.32|59.92|60.36|59.96|60.4|60|60.31|59.91|118
1607373300000|2020-12-07 20:35:00|60.37|59.97|60.36|59.96|60.39|59.99|60.35|59.95|105
1607373600000|2020-12-07 20:40:00|60.37|59.97|60.37|59.97|60.43|60.03|60.19|59.79|203
1607373900000|2020-12-07 20:45:00|60.38|59.98|60.49|60.09|60.49|60.09|60.33|59.93|201
1607374200000|2020-12-07 20:50:00|60.5|60.1|60.42|60.02|60.53|60.13|60.39|59.99|130
1607374500000|2020-12-07 20:55:00|60.43|60.03|60.53|60.13|60.56|60.16|60.35|59.95|267
1607374800000|2020-12-07 21:00:00|60.52|60.12|60.39|59.99|60.52|60.12|60.33|59.93|236
1607375100000|2020-12-07 21:05:00|60.38|59.98|60.49|60.09|60.53|60.13|60.36|59.96|181
1607375400000|2020-12-07 21:10:00|60.5|60.1|60.55|60.15|60.57|60.17|60.46|60.06|187
1607375700000|2020-12-07 21:15:00|60.54|60.14|60.56|60.16|60.57|60.17|60.46|60.06|148
1607376000000|2020-12-07 21:20:00|60.57|60.17|60.56|60.16|60.61|60.21|60.53|60.13|175
1607376300000|2020-12-07 21:25:00|60.55|60.15|60.71|60.31|60.71|60.31|60.55|60.15|188
1607376600000|2020-12-07 21:30:00|60.7|60.3|60.67|60.27|60.8|60.4|60.59|60.19|203
1607376900000|2020-12-07 21:35:00|60.68|60.28|60.66|60.26|60.73|60.33|60.63|60.23|190
1607377200000|2020-12-07 21:40:00|60.67|60.27|60.73|60.33|60.73|60.33|60.65|60.25|121
1607377500000|2020-12-07 21:45:00|60.74|60.34|60.62|60.22|60.74|60.34|60.62|60.22|154
1607377800000|2020-12-07 21:50:00|60.63|60.23|60.54|60.14|60.63|60.23|60.51|60.11|207
1607378100000|2020-12-07 21:55:00|60.55|60.15|60.51|60.11|60.55|60.15|60.48|60.08|147
1607378400000|2020-12-07 22:00:00|60.52|60.12|60.6|60.2|60.63|60.23|60.5|60.1|141
1607378700000|2020-12-07 22:05:00|60.59|60.19|60.59|60.19|60.65|60.25|60.57|60.17|107
1607379000000|2020-12-07 22:10:00|60.6|60.2|60.61|60.21|60.64|60.24|60.58|60.18|99
1607379300000|2020-12-07 22:15:00|60.6|60.2|60.71|60.31|60.72|60.32|60.59|60.19|111
1607379600000|2020-12-07 22:20:00|60.7|60.3|60.72|60.32|60.73|60.33|60.69|60.29|86
1607379900000|2020-12-07 22:25:00|60.71|60.31|60.64|60.24|60.75|60.35|60.64|60.24|112
1607380200000|2020-12-07 22:30:00|60.63|60.23|60.66|60.26|60.67|60.27|60.6|60.2|130
1607380500000|2020-12-07 22:35:00|60.67|60.27|60.65|60.25|60.67|60.27|60.61|60.21|154
1607380800000|2020-12-07 22:40:00|60.66|60.26|60.66|60.26|60.67|60.27|60.62|60.22|139
1607381100000|2020-12-07 22:45:00|60.65|60.25|60.66|60.26|60.68|60.28|60.64|60.24|90
1607381400000|2020-12-07 22:50:00|60.67|60.27|60.7|60.3|60.71|60.31|60.66|60.26|127
1607381700000|2020-12-07 22:55:00|60.71|60.31|60.79|60.39|60.79|60.39|60.7|60.3|152
1607382000000|2020-12-07 23:00:00|60.8|60.4|60.88|60.48|60.88|60.48|60.8|60.4|82
1607382300000|2020-12-07 23:05:00|60.87|60.47|60.73|60.33|60.89|60.49|60.71|60.31|141
1607382600000|2020-12-07 23:10:00|60.72|60.32|60.66|60.26|60.79|60.39|60.65|60.25|149
1607382900000|2020-12-07 23:15:00|60.65|60.25|60.75|60.35|60.75|60.35|60.62|60.22|148
1607383200000|2020-12-07 23:20:00|60.76|60.36|61|60.6|61.07|60.67|60.73|60.33|186
1607383500000|2020-12-07 23:25:00|60.99|60.59|61.03|60.63|61.16|60.76|60.99|60.59|205
1607383800000|2020-12-07 23:30:00|61.04|60.64|61.12|60.72|61.15|60.75|61.02|60.62|173
1607384100000|2020-12-07 23:35:00|61.13|60.73|61.15|60.75|61.32|60.92|61.12|60.72|151
1607384400000|2020-12-07 23:40:00|61.16|60.76|61.09|60.69|61.18|60.78|60.95|60.55|253
1607384700000|2020-12-07 23:45:00|61.08|60.68|61.07|60.67|61.11|60.71|60.97|60.57|202
1607385000000|2020-12-07 23:50:00|61.08|60.68|61.19|60.79|61.22|60.82|61.06|60.66|156
1607385300000|2020-12-07 23:55:00|61.18|60.78|61.03|60.63|61.23|60.83|61.02|60.62|162
1607385600000|2020-12-08 00:00:00|61.04|60.64|60.69|60.29|61.1|60.7|60.68|60.28|230
1607385900000|2020-12-08 00:05:00|60.7|60.3|60.69|60.29|60.85|60.45|60.69|60.29|289
1607386200000|2020-12-08 00:10:00|60.7|60.3|60.86|60.46|60.92|60.52|60.68|60.28|188
1607386500000|2020-12-08 00:15:00|60.87|60.47|60.67|60.27|60.87|60.47|60.64|60.24|205
1607386800000|2020-12-08 00:20:00|60.66|60.26|60.82|60.42|60.83|60.43|60.66|60.26|217
1607387100000|2020-12-08 00:25:00|60.81|60.41|60.79|60.39|60.84|60.44|60.78|60.38|116
1607387400000|2020-12-08 00:30:00|60.8|60.4|61.01|60.61|61.04|60.64|60.79|60.39|175
1607387700000|2020-12-08 00:35:00|61.02|60.62|61|60.6|61.03|60.63|60.97|60.57|141
1607388000000|2020-12-08 00:40:00|60.99|60.59|60.99|60.59|61.01|60.61|60.97|60.57|147
1607388300000|2020-12-08 00:45:00|61|60.6|61|60.6|61.03|60.63|60.96|60.56|145
1607388600000|2020-12-08 00:50:00|61.01|60.61|61.05|60.65|61.06|60.66|60.98|60.58|151
1607388900000|2020-12-08 00:55:00|61.04|60.64|61.12|60.72|61.12|60.72|61.04|60.64|131
1607389200000|2020-12-08 01:00:00|61.11|60.71|61.06|60.66|61.23|60.83|61.06|60.66|139
1607389500000|2020-12-08 01:05:00|61.07|60.67|61|60.6|61.07|60.67|60.9|60.5|204
1607389800000|2020-12-08 01:10:00|61.01|60.61|60.98|60.58|61.04|60.64|60.97|60.57|144
1607390100000|2020-12-08 01:15:00|60.99|60.59|60.8|60.4|61.02|60.62|60.77|60.37|151
1607390400000|2020-12-08 01:20:00|60.79|60.39|60.83|60.43|60.83|60.43|60.75|60.35|170
1607390700000|2020-12-08 01:25:00|60.82|60.42|60.83|60.43|60.93|60.53|60.8|60.4|166
1607391000000|2020-12-08 01:30:00|60.82|60.42|60.69|60.29|60.83|60.43|60.68|60.28|155
1607391300000|2020-12-08 01:35:00|60.68|60.28|60.86|60.46|60.87|60.47|60.64|60.24|190
1607391600000|2020-12-08 01:40:00|60.85|60.45|60.81|60.41|60.9|60.5|60.79|60.39|104
1607391900000|2020-12-08 01:45:00|60.82|60.42|60.87|60.47|60.87|60.47|60.79|60.39|64
1607392200000|2020-12-08 01:50:00|60.86|60.46|60.92|60.52|60.93|60.53|60.85|60.45|169
1607392500000|2020-12-08 01:55:00|60.93|60.53|60.92|60.52|60.95|60.55|60.91|60.51|112
1607392800000|2020-12-08 02:00:00|60.93|60.53|60.93|60.53|60.94|60.54|60.92|60.52|64
1607393100000|2020-12-08 02:05:00|60.94|60.54|60.9|60.5|60.95|60.55|60.83|60.43|131
1607393400000|2020-12-08 02:10:00|60.91|60.51|61.12|60.72|61.24|60.84|60.9|60.5|210
1607393700000|2020-12-08 02:15:00|61.13|60.73|61.23|60.83|61.23|60.83|61.13|60.73|169
1607394000000|2020-12-08 02:20:00|61.22|60.82|61.04|60.64|61.24|60.84|61.04|60.64|157
1607394300000|2020-12-08 02:25:00|61.05|60.65|61.07|60.67|61.15|60.75|61.05|60.65|171
1607394600000|2020-12-08 02:30:00|61.08|60.68|60.93|60.53|61.1|60.7|60.92|60.52|160
1607394900000|2020-12-08 02:35:00|60.94|60.54|60.94|60.54|61.01|60.61|60.87|60.47|146
1607395200000|2020-12-08 02:40:00|60.93|60.53|61.14|60.74|61.14|60.74|60.88|60.48|186
1607395500000|2020-12-08 02:45:00|61.15|60.75|61.04|60.64|61.2|60.8|61.02|60.62|109
1607395800000|2020-12-08 02:50:00|61.05|60.65|60.99|60.59|61.05|60.65|60.97|60.57|154
1607396100000|2020-12-08 02:55:00|60.98|60.58|60.93|60.53|61.05|60.65|60.92|60.52|102
1607396400000|2020-12-08 03:00:00|60.94|60.54|61|60.6|61|60.6|60.91|60.51|128
1607396700000|2020-12-08 03:05:00|60.99|60.59|60.95|60.55|61.04|60.64|60.94|60.54|94
1607397000000|2020-12-08 03:10:00|60.96|60.56|60.9|60.5|60.97|60.57|60.89|60.49|107
1607397300000|2020-12-08 03:15:00|60.91|60.51|60.78|60.38|60.94|60.54|60.75|60.35|192
1607397600000|2020-12-08 03:20:00|60.79|60.39|60.72|60.32|60.81|60.41|60.69|60.29|176
1607397900000|2020-12-08 03:25:00|60.71|60.31|60.7|60.3|60.74|60.34|60.68|60.28|117
1607398200000|2020-12-08 03:30:00|60.69|60.29|60.77|60.37|60.77|60.37|60.69|60.29|88
1607398500000|2020-12-08 03:35:00|60.76|60.36|60.81|60.41|60.82|60.42|60.75|60.35|103
1607398800000|2020-12-08 03:40:00|60.82|60.42|60.74|60.34|60.84|60.44|60.72|60.32|140
1607399100000|2020-12-08 03:45:00|60.75|60.35|60.77|60.37|60.77|60.37|60.7|60.3|108
1607399400000|2020-12-08 03:50:00|60.76|60.36|60.82|60.42|60.84|60.44|60.76|60.36|108
1607399700000|2020-12-08 03:55:00|60.81|60.41|60.65|60.25|60.85|60.45|60.65|60.25|131
1607400000000|2020-12-08 04:00:00|60.66|60.26|60.72|60.32|60.72|60.32|60.64|60.24|153
1607400300000|2020-12-08 04:05:00|60.73|60.33|60.84|60.44|60.87|60.47|60.72|60.32|203
1607400600000|2020-12-08 04:10:00|60.85|60.45|60.89|60.49|60.94|60.54|60.85|60.45|113
1607400900000|2020-12-08 04:15:00|60.9|60.5|60.94|60.54|60.95|60.55|60.85|60.45|151
1607401200000|2020-12-08 04:20:00|60.93|60.53|60.92|60.52|60.98|60.58|60.92|60.52|107
1607401500000|2020-12-08 04:25:00|60.93|60.53|60.84|60.44|60.95|60.55|60.77|60.37|168
1607401800000|2020-12-08 04:30:00|60.85|60.45|60.79|60.39|60.86|60.46|60.77|60.37|97
1607402100000|2020-12-08 04:35:00|60.8|60.4|60.76|60.36|60.8|60.4|60.75|60.35|92
1607402400000|2020-12-08 04:40:00|60.77|60.37|60.86|60.46|60.88|60.48|60.77|60.37|105
1607402700000|2020-12-08 04:45:00|60.87|60.47|60.73|60.33|60.89|60.49|60.72|60.32|94
1607403000000|2020-12-08 04:50:00|60.72|60.32|60.74|60.34|60.79|60.39|60.7|60.3|87
1607403300000|2020-12-08 04:55:00|60.73|60.33|60.75|60.35|60.77|60.37|60.7|60.3|122
1607403600000|2020-12-08 05:00:00|60.76|60.36|60.79|60.39|60.83|60.43|60.75|60.35|86
1607403900000|2020-12-08 05:05:00|60.8|60.4|60.79|60.39|60.84|60.44|60.77|60.37|111
1607404200000|2020-12-08 05:10:00|60.78|60.38|60.72|60.32|60.8|60.4|60.67|60.27|152
1607404500000|2020-12-08 05:15:00|60.73|60.33|60.81|60.41|60.81|60.41|60.7|60.3|126
1607404800000|2020-12-08 05:20:00|60.8|60.4|60.98|60.58|61.03|60.63|60.79|60.39|175
1607405100000|2020-12-08 05:25:00|60.99|60.59|60.94|60.54|61|60.6|60.89|60.49|97
1607405400000|2020-12-08 05:30:00|60.93|60.53|60.84|60.44|60.97|60.57|60.84|60.44|100
1607405700000|2020-12-08 05:35:00|60.85|60.45|60.84|60.44|60.89|60.49|60.84|60.44|51
1607406000000|2020-12-08 05:40:00|60.85|60.45|60.87|60.47|60.87|60.47|60.84|60.44|50
1607406300000|2020-12-08 05:45:00|60.88|60.48|60.92|60.52|60.94|60.54|60.88|60.48|95
1607406600000|2020-12-08 05:50:00|60.93|60.53|60.87|60.47|60.93|60.53|60.79|60.39|132
1607406900000|2020-12-08 05:55:00|60.88|60.48|61.1|60.7|61.1|60.7|60.87|60.47|143
1607407200000|2020-12-08 06:00:00|61.09|60.69|61.1|60.7|61.16|60.76|61.02|60.62|204
1607407500000|2020-12-08 06:05:00|61.11|60.71|60.95|60.55|61.11|60.71|60.95|60.55|168
1607407800000|2020-12-08 06:10:00|60.94|60.54|60.99|60.59|61.04|60.64|60.94|60.54|154
1607408100000|2020-12-08 06:15:00|61|60.6|60.57|60.17|61|60.6|60.54|60.14|395
1607408400000|2020-12-08 06:20:00|60.58|60.18|60.76|60.36|60.81|60.41|60.57|60.17|198
1607408700000|2020-12-08 06:25:00|60.75|60.35|60.73|60.33|60.79|60.39|60.7|60.3|113
1607409000000|2020-12-08 06:30:00|60.74|60.34|60.76|60.36|60.79|60.39|60.73|60.33|113
1607409300000|2020-12-08 06:35:00|60.77|60.37|60.82|60.42|60.83|60.43|60.77|60.37|111
1607409600000|2020-12-08 06:40:00|60.81|60.41|60.79|60.39|60.84|60.44|60.73|60.33|120
1607409900000|2020-12-08 06:45:00|60.8|60.4|60.79|60.39|60.8|60.4|60.72|60.32|106
1607410200000|2020-12-08 06:50:00|60.78|60.38|60.78|60.38|60.78|60.38|60.74|60.34|149
1607410500000|2020-12-08 06:55:00|60.77|60.37|60.75|60.35|60.8|60.4|60.73|60.33|127
1607410800000|2020-12-08 07:00:00|60.74|60.34|60.81|60.41|60.87|60.47|60.74|60.34|95
1607411100000|2020-12-08 07:05:00|60.82|60.42|60.73|60.33|60.85|60.45|60.71|60.31|125
1607411400000|2020-12-08 07:10:00|60.72|60.32|60.68|60.28|60.74|60.34|60.63|60.23|160
1607411700000|2020-12-08 07:15:00|60.67|60.27|60.66|60.26|60.69|60.29|60.63|60.23|104
1607412000000|2020-12-08 07:20:00|60.65|60.25|60.66|60.26|60.67|60.27|60.64|60.24|98
1607412300000|2020-12-08 07:25:00|60.67|60.27|60.74|60.34|60.76|60.36|60.66|60.26|108
1607412600000|2020-12-08 07:30:00|60.75|60.35|60.74|60.34|60.77|60.37|60.73|60.33|168
1607412900000|2020-12-08 07:35:00|60.72|60.32|60.81|60.41|60.81|60.41|60.72|60.32|100
1607413200000|2020-12-08 07:40:00|60.8|60.4|60.81|60.41|60.82|60.42|60.8|60.4|84
1607413500000|2020-12-08 07:45:00|60.8|60.4|60.71|60.31|60.8|60.4|60.71|60.31|108
1607413800000|2020-12-08 07:50:00|60.72|60.32|60.54|60.14|60.73|60.33|60.54|60.14|129
1607414100000|2020-12-08 07:55:00|60.53|60.13|60.47|60.07|60.67|60.27|60.46|60.06|222
1607414400000|2020-12-08 08:00:00|60.46|60.06|60.49|60.09|60.62|60.22|60.46|60.06|194
1607414700000|2020-12-08 08:05:00|60.48|60.08|60.22|59.82|60.5|60.1|60.01|59.61|416
1607415000000|2020-12-08 08:10:00|60.23|59.83|60.26|59.86|60.36|59.96|60.16|59.76|206
1607415300000|2020-12-08 08:15:00|60.27|59.87|60.12|59.72|60.31|59.91|60.12|59.72|208
1607415600000|2020-12-08 08:20:00|60.11|59.71|60.22|59.82|60.27|59.87|60.09|59.69|190
1607415900000|2020-12-08 08:25:00|60.21|59.81|60.2|59.8|60.22|59.82|60.16|59.76|110
1607416200000|2020-12-08 08:30:00|60.19|59.79|60.13|59.73|60.23|59.83|60.11|59.71|149
1607416500000|2020-12-08 08:35:00|60.14|59.74|60.02|59.62|60.2|59.8|60.01|59.61|181
1607416800000|2020-12-08 08:40:00|60.01|59.61|59.73|59.33|60.01|59.61|59.67|59.27|325
1607417100000|2020-12-08 08:45:00|59.72|59.32|60.02|59.62|60.05|59.65|59.64|59.24|349
1607417400000|2020-12-08 08:50:00|60.03|59.63|59.99|59.59|60.1|59.7|59.98|59.58|188
1607417700000|2020-12-08 08:55:00|59.98|59.58|59.96|59.56|59.99|59.59|59.75|59.35|247
1607418000000|2020-12-08 09:00:00|59.98|59.58|59.85|59.45|60.08|59.68|59.85|59.45|343
1607418300000|2020-12-08 09:05:00|59.84|59.44|59.73|59.33|59.9|59.5|59.7|59.3|196
1607418600000|2020-12-08 09:10:00|59.72|59.32|59.66|59.26|59.77|59.37|59.57|59.17|200
1607418900000|2020-12-08 09:15:00|59.65|59.25|59.75|59.35|59.85|59.45|59.6|59.2|261
1607419200000|2020-12-08 09:20:00|59.74|59.34|59.77|59.37|59.89|59.49|59.7|59.3|216
1607419500000|2020-12-08 09:25:00|59.78|59.38|59.65|59.25|59.82|59.42|59.6|59.2|259
1607419800000|2020-12-08 09:30:00|59.64|59.24|59.09|58.69|59.65|59.25|59.08|58.68|487
1607420100000|2020-12-08 09:35:00|59.1|58.7|58.55|58.15|59.14|58.74|58.53|58.13|503
1607420400000|2020-12-08 09:40:00|58.56|58.16|58.8|58.4|58.81|58.41|58.37|57.97|553
1607420700000|2020-12-08 09:45:00|58.81|58.41|58.77|58.37|59.03|58.63|58.63|58.23|494
1607421000000|2020-12-08 09:50:00|58.76|58.36|58.59|58.19|58.8|58.4|58.54|58.14|318
1607421300000|2020-12-08 09:55:00|58.6|58.2|58.5|58.1|58.68|58.28|58.38|57.98|293
1607421600000|2020-12-08 10:00:00|58.49|58.09|58.59|58.19|58.62|58.22|57.89|57.49|595
1607421900000|2020-12-08 10:05:00|58.6|58.2|58.69|58.29|58.71|58.31|58.54|58.14|325
1607422200000|2020-12-08 10:10:00|58.7|58.3|58.73|58.33|58.8|58.4|58.62|58.22|261
1607422500000|2020-12-08 10:15:00|58.72|58.32|58.93|58.53|58.93|58.53|58.69|58.29|265
1607422800000|2020-12-08 10:20:00|58.92|58.52|59.06|58.66|59.09|58.69|58.9|58.5|234
1607423100000|2020-12-08 10:25:00|59.07|58.67|58.9|58.5|59.1|58.7|58.9|58.5|185
1607423400000|2020-12-08 10:30:00|58.89|58.49|58.82|58.42|58.98|58.58|58.75|58.35|214
1607423700000|2020-12-08 10:35:00|58.83|58.43|58.73|58.33|58.83|58.43|58.63|58.23|256
1607424000000|2020-12-08 10:40:00|58.72|58.32|58.83|58.43|58.86|58.46|58.59|58.19|289
1607424300000|2020-12-08 10:45:00|58.82|58.42|58.87|58.47|58.88|58.48|58.74|58.34|256
1607424600000|2020-12-08 10:50:00|58.88|58.48|58.62|58.22|58.88|58.48|58.61|58.21|197
1607424900000|2020-12-08 10:55:00|58.63|58.23|58.94|58.54|58.94|58.54|58.63|58.23|312
1607425200000|2020-12-08 11:00:00|58.93|58.53|58.73|58.33|58.94|58.54|58.63|58.23|349
1607425500000|2020-12-08 11:05:00|58.72|58.32|58.8|58.4|58.82|58.42|58.61|58.21|320
1607425800000|2020-12-08 11:10:00|58.81|58.41|59.01|58.61|59.03|58.63|58.8|58.4|233
1607426100000|2020-12-08 11:15:00|59|58.6|58.96|58.56|59.02|58.62|58.88|58.48|228
1607426400000|2020-12-08 11:20:00|58.95|58.55|58.82|58.42|58.96|58.56|58.81|58.41|238
1607426700000|2020-12-08 11:25:00|58.81|58.41|58.77|58.37|58.9|58.5|58.76|58.36|202
1607427000000|2020-12-08 11:30:00|58.76|58.36|58.74|58.34|58.79|58.39|58.63|58.23|206
1607427300000|2020-12-08 11:35:00|58.75|58.35|59.04|58.64|59.06|58.66|58.74|58.34|189
1607427600000|2020-12-08 11:40:00|59.03|58.63|59.21|58.81|59.25|58.85|58.79|58.39|335
1607427900000|2020-12-08 11:45:00|59.2|58.8|59.24|58.84|59.33|58.93|59.03|58.63|307
1607428200000|2020-12-08 11:50:00|59.25|58.85|59.24|58.84|59.38|58.98|59.22|58.82|205
1607428500000|2020-12-08 11:55:00|59.23|58.83|58.99|58.59|59.29|58.89|58.99|58.59|262
1607428800000|2020-12-08 12:00:00|59|58.6|58.94|58.54|59.12|58.72|58.64|58.24|428
1607429100000|2020-12-08 12:05:00|58.93|58.53|59.16|58.76|59.25|58.85|58.93|58.53|300
1607429400000|2020-12-08 12:10:00|59.17|58.77|59.13|58.73|59.2|58.8|59.11|58.71|164
1607429700000|2020-12-08 12:15:00|59.14|58.74|58.92|58.52|59.15|58.75|58.9|58.5|182
1607430000000|2020-12-08 12:20:00|58.91|58.51|58.69|58.29|59.01|58.61|58.65|58.25|241
1607430300000|2020-12-08 12:25:00|58.7|58.3|58.66|58.26|58.8|58.4|58.53|58.13|303
1607430600000|2020-12-08 12:30:00|58.65|58.25|58.55|58.15|58.74|58.34|58.55|58.15|304
1607430900000|2020-12-08 12:35:00|58.54|58.14|58.27|57.87|58.54|58.14|58.22|57.82|428
1607431200000|2020-12-08 12:40:00|58.26|57.86|58.32|57.92|58.32|57.92|57.93|57.53|485
1607431500000|2020-12-08 12:45:00|58.31|57.91|58.56|58.16|58.6|58.2|58.1|57.7|427
1607431800000|2020-12-08 12:50:00|58.57|58.17|58.56|58.16|58.64|58.24|58.49|58.09|265
1607432100000|2020-12-08 12:55:00|58.57|58.17|58.71|58.31|58.73|58.33|58.51|58.11|179
1607432400000|2020-12-08 13:00:00|58.72|58.32|58.97|58.57|58.97|58.57|58.71|58.31|226
1607432700000|2020-12-08 13:05:00|58.98|58.58|59.09|58.69|59.09|58.69|58.97|58.57|226
1607433000000|2020-12-08 13:10:00|59.08|58.68|59.26|58.86|59.26|58.86|59.05|58.65|201
1607433300000|2020-12-08 13:15:00|59.25|58.85|59.46|59.06|59.47|59.07|59.09|58.69|314
1607433600000|2020-12-08 13:20:00|59.47|59.07|59.29|58.89|59.55|59.15|59.23|58.83|325
1607433900000|2020-12-08 13:25:00|59.3|58.9|59.24|58.84|59.38|58.98|59.22|58.82|188
1607434200000|2020-12-08 13:30:00|59.23|58.83|59.21|58.81|59.32|58.92|59.12|58.72|216
1607434500000|2020-12-08 13:35:00|59.2|58.8|59.26|58.86|59.35|58.95|59.14|58.74|222
1607434800000|2020-12-08 13:40:00|59.27|58.87|59.37|58.97|59.45|59.05|59.25|58.85|216
1607435100000|2020-12-08 13:45:00|59.38|58.98|59.34|58.94|59.39|58.99|59.26|58.86|183
1607435400000|2020-12-08 13:50:00|59.33|58.93|59.45|59.05|59.45|59.05|59.33|58.93|161
1607435700000|2020-12-08 13:55:00|59.46|59.06|59.69|59.29|59.74|59.34|59.44|59.04|260
1607436000000|2020-12-08 14:00:00|59.68|59.28|59.6|59.2|59.74|59.34|59.58|59.18|196
1607436300000|2020-12-08 14:05:00|59.59|59.19|59.73|59.33|59.74|59.34|59.49|59.09|225
1607436600000|2020-12-08 14:10:00|59.72|59.32|59.74|59.34|59.85|59.45|59.65|59.25|262
1607436900000|2020-12-08 14:15:00|59.75|59.35|59.47|59.07|59.75|59.35|59.45|59.05|201
1607437200000|2020-12-08 14:20:00|59.48|59.08|59.54|59.14|59.67|59.27|59.47|59.07|180
1607437500000|2020-12-08 14:25:00|59.55|59.15|59.67|59.27|59.73|59.33|59.5|59.1|237
1607437800000|2020-12-08 14:30:00|59.68|59.28|59.54|59.14|59.69|59.29|59.53|59.13|264
1607438100000|2020-12-08 14:35:00|59.53|59.13|59.5|59.1|59.56|59.16|59.44|59.04|207
1607438400000|2020-12-08 14:40:00|59.51|59.11|59.4|59|59.52|59.12|59.4|59|155
1607438700000|2020-12-08 14:45:00|59.41|59.01|59.38|58.98|59.47|59.07|59.35|58.95|181
1607439000000|2020-12-08 14:50:00|59.37|58.97|59.41|59.01|59.44|59.04|59.36|58.96|146
1607439300000|2020-12-08 14:55:00|59.4|59|59.33|58.93|59.43|59.03|59.32|58.92|225
1607439600000|2020-12-08 15:00:00|59.34|58.94|59.44|59.04|59.54|59.14|59.33|58.93|176
1607439900000|2020-12-08 15:05:00|59.45|59.05|59.38|58.98|59.5|59.1|59.36|58.96|190
1607440200000|2020-12-08 15:10:00|59.37|58.97|59.14|58.74|59.4|59|59.13|58.73|237
1607440500000|2020-12-08 15:15:00|59.15|58.75|59.23|58.83|59.24|58.84|59.09|58.69|198
1607440800000|2020-12-08 15:20:00|59.22|58.82|59.17|58.77|59.23|58.83|59.13|58.73|180
1607441100000|2020-12-08 15:25:00|59.18|58.78|59.23|58.83|59.28|58.88|59.14|58.74|171
1607441400000|2020-12-08 15:30:00|59.22|58.82|59.36|58.96|59.38|58.98|59.21|58.81|168
1607441700000|2020-12-08 15:35:00|59.37|58.97|59.28|58.88|59.37|58.97|59.24|58.84|179
1607442000000|2020-12-08 15:40:00|59.27|58.87|59.15|58.75|59.28|58.88|59.12|58.72|207
1607442300000|2020-12-08 15:45:00|59.14|58.74|58.94|58.54|59.2|58.8|58.94|58.54|243
1607442600000|2020-12-08 15:50:00|58.95|58.55|58.96|58.56|58.97|58.57|58.84|58.44|225
1607442900000|2020-12-08 15:55:00|58.97|58.57|58.78|58.38|59.02|58.62|58.61|58.21|364
1607443200000|2020-12-08 16:00:00|58.77|58.37|58.68|58.28|58.81|58.41|58.48|58.08|418
1607443500000|2020-12-08 16:05:00|58.65|58.25|58.25|57.85|58.68|58.28|58.24|57.84|361
1607443800000|2020-12-08 16:10:00|58.24|57.84|58.18|57.78|58.31|57.91|58.14|57.74|314
1607444100000|2020-12-08 16:15:00|58.19|57.79|58.62|58.22|58.66|58.26|58.15|57.75|284
1607444400000|2020-12-08 16:20:00|58.63|58.23|58.96|58.56|58.99|58.59|58.62|58.22|256
1607444700000|2020-12-08 16:25:00|58.97|58.57|59.22|58.82|59.23|58.83|58.96|58.56|211
1607445000000|2020-12-08 16:30:00|59.23|58.83|59.12|58.72|59.41|59.01|59.08|58.68|208
1607445300000|2020-12-08 16:35:00|59.11|58.71|59.03|58.63|59.12|58.72|59|58.6|182
1607445600000|2020-12-08 16:40:00|59.02|58.62|58.96|58.56|59.05|58.65|58.86|58.46|180
1607445900000|2020-12-08 16:45:00|58.95|58.55|58.84|58.44|59.03|58.63|58.77|58.37|214
1607446200000|2020-12-08 16:50:00|58.83|58.43|59.08|58.68|59.13|58.73|58.83|58.43|269
1607446500000|2020-12-08 16:55:00|59.07|58.67|58.9|58.5|59.09|58.69|58.88|58.48|317
1607446800000|2020-12-08 17:00:00|58.89|58.49|58.92|58.52|58.98|58.58|58.82|58.42|240
1607447100000|2020-12-08 17:05:00|58.91|58.51|58.91|58.51|58.95|58.55|58.88|58.48|171
1607447400000|2020-12-08 17:10:00|58.92|58.52|59.08|58.68|59.08|58.68|58.87|58.47|144
1607447700000|2020-12-08 17:15:00|59.09|58.69|59.23|58.83|59.23|58.83|59.06|58.66|105
1607448000000|2020-12-08 17:20:00|59.22|58.82|59.17|58.77|59.33|58.93|59.17|58.77|171
1607448300000|2020-12-08 17:25:00|59.16|58.76|59.2|58.8|59.24|58.84|59.16|58.76|182
1607448600000|2020-12-08 17:30:00|59.19|58.79|59.02|58.62|59.21|58.81|59|58.6|138
1607448900000|2020-12-08 17:35:00|59.01|58.61|58.92|58.52|59.05|58.65|58.92|58.52|184
1607449200000|2020-12-08 17:40:00|58.93|58.53|59.02|58.62|59.02|58.62|58.93|58.53|111
1607449500000|2020-12-08 17:45:00|59.03|58.63|59.06|58.66|59.11|58.71|58.97|58.57|194
1607449800000|2020-12-08 17:50:00|59.07|58.67|59.16|58.76|59.18|58.78|59.05|58.65|130
1607450100000|2020-12-08 17:55:00|59.17|58.77|59.33|58.93|59.38|58.98|59.17|58.77|200
1607450400000|2020-12-08 18:00:00|59.32|58.92|59.08|58.68|59.33|58.93|59.07|58.67|242
1607450700000|2020-12-08 18:05:00|59.09|58.69|59.06|58.66|59.17|58.77|59.06|58.66|226
1607451000000|2020-12-08 18:10:00|59.07|58.67|59.15|58.75|59.19|58.79|59.06|58.66|176
1607451300000|2020-12-08 18:15:00|59.14|58.74|59.09|58.69|59.15|58.75|59.08|58.68|151
1607451600000|2020-12-08 18:20:00|59.1|58.7|58.82|58.42|59.1|58.7|58.81|58.41|192
1607451900000|2020-12-08 18:25:00|58.83|58.43|58.94|58.54|58.95|58.55|58.81|58.41|121
1607452200000|2020-12-08 18:30:00|58.95|58.55|58.91|58.51|59|58.6|58.9|58.5|119
1607452500000|2020-12-08 18:35:00|58.9|58.5|58.64|58.24|58.9|58.5|58.63|58.23|161
1607452800000|2020-12-08 18:40:00|58.65|58.25|58.74|58.34|58.81|58.41|58.63|58.23|282
1607453100000|2020-12-08 18:45:00|58.73|58.33|58.72|58.32|58.77|58.37|58.69|58.29|140
1607453400000|2020-12-08 18:50:00|58.73|58.33|58.61|58.21|58.73|58.33|58.58|58.18|283
1607453700000|2020-12-08 18:55:00|58.6|58.2|58.53|58.13|58.65|58.25|58.51|58.11|205
1607454000000|2020-12-08 19:00:00|58.52|58.12|58.61|58.21|58.62|58.22|58.45|58.05|163
1607454300000|2020-12-08 19:05:00|58.6|58.2|58.63|58.23|58.65|58.25|58.6|58.2|88
1607454600000|2020-12-08 19:10:00|58.62|58.22|58.67|58.27|58.73|58.33|58.62|58.22|119
1607454900000|2020-12-08 19:15:00|58.68|58.28|58.71|58.31|58.74|58.34|58.67|58.27|106
1607455200000|2020-12-08 19:20:00|58.7|58.3|58.75|58.35|58.76|58.36|58.7|58.3|96
1607455500000|2020-12-08 19:25:00|58.76|58.36|58.73|58.33|58.76|58.36|58.72|58.32|116
1607455800000|2020-12-08 19:30:00|58.72|58.32|58.76|58.36|58.77|58.37|58.69|58.29|141
1607456100000|2020-12-08 19:35:00|58.77|58.37|58.74|58.34|58.77|58.37|58.73|58.33|106
1607456400000|2020-12-08 19:40:00|58.73|58.33|58.49|58.09|58.73|58.33|58.47|58.07|164
1607456700000|2020-12-08 19:45:00|58.48|58.08|58.29|57.89|58.51|58.11|58.27|57.87|211
1607457000000|2020-12-08 19:50:00|58.3|57.9|58.41|58.01|58.43|58.03|58.3|57.9|210
1607457300000|2020-12-08 19:55:00|58.42|58.02|58.03|57.63|58.43|58.03|58.03|57.63|191
1607457600000|2020-12-08 20:00:00|58.04|57.64|57.21|56.81|58.04|57.64|56.77|56.37|613
1607457900000|2020-12-08 20:05:00|57.19|56.79|57.67|57.27|57.67|57.27|57.15|56.75|347
1607458200000|2020-12-08 20:10:00|57.66|57.26|57.51|57.11|57.72|57.32|57.5|57.1|172
1607458500000|2020-12-08 20:15:00|57.52|57.12|57.78|57.38|57.79|57.39|57.32|56.92|263
1607458800000|2020-12-08 20:20:00|57.8|57.4|57.43|57.03|57.81|57.41|57.33|56.93|297
1607459100000|2020-12-08 20:25:00|57.44|57.04|57.29|56.89|57.48|57.08|57.09|56.69|327
1607459400000|2020-12-08 20:30:00|57.3|56.9|57.37|56.97|57.55|57.15|57.12|56.72|393
1607459700000|2020-12-08 20:35:00|57.38|56.98|56.89|56.49|57.42|57.02|56.84|56.44|355
1607460000000|2020-12-08 20:40:00|56.9|56.5|57.06|56.66|57.08|56.68|56.79|56.39|344
1607460300000|2020-12-08 20:45:00|57.07|56.67|56.94|56.54|57.17|56.77|56.89|56.49|344
1607460600000|2020-12-08 20:50:00|56.93|56.53|56.7|56.3|56.94|56.54|56.66|56.26|433
1607460900000|2020-12-08 20:55:00|56.71|56.31|57.01|56.61|57.05|56.65|56.71|56.31|331
1607461200000|2020-12-08 21:00:00|57.02|56.62|57.22|56.82|57.48|57.08|56.79|56.39|401
1607461500000|2020-12-08 21:05:00|57.23|56.83|57.34|56.94|57.52|57.12|57.23|56.83|288
1607461800000|2020-12-08 21:10:00|57.33|56.93|57.02|56.62|57.34|56.94|56.93|56.53|340
1607462100000|2020-12-08 21:15:00|57.03|56.63|57.29|56.89|57.29|56.89|57.02|56.62|350
1607462400000|2020-12-08 21:20:00|57.3|56.9|57.32|56.92|57.56|57.16|57.3|56.9|342
1607462700000|2020-12-08 21:25:00|57.33|56.93|57.47|57.07|57.51|57.11|57.28|56.88|206
1607463000000|2020-12-08 21:30:00|57.46|57.06|57.26|56.86|57.56|57.16|57.25|56.85|187
1607463300000|2020-12-08 21:35:00|57.27|56.87|57.2|56.8|57.37|56.97|57.18|56.78|254
1607463600000|2020-12-08 21:40:00|57.21|56.81|57.24|56.84|57.31|56.91|57.19|56.79|219
1607463900000|2020-12-08 21:45:00|57.23|56.83|56.99|56.59|57.24|56.84|56.98|56.58|327
1607464200000|2020-12-08 21:50:00|56.98|56.58|57.38|56.98|57.42|57.02|56.95|56.55|348
1607464500000|2020-12-08 21:55:00|57.39|56.99|57.42|57.02|57.54|57.14|57.37|56.97|266
1607464800000|2020-12-08 22:00:00|57.43|57.03|57.67|57.27|57.68|57.28|57.43|57.03|151
1607465100000|2020-12-08 22:05:00|57.68|57.28|57.73|57.33|57.75|57.35|57.67|57.27|162
1607465400000|2020-12-08 22:10:00|57.72|57.32|57.73|57.33|57.77|57.37|57.71|57.31|114
1607465700000|2020-12-08 22:15:00|57.72|57.32|57.59|57.19|57.75|57.35|57.59|57.19|173
1607466000000|2020-12-08 22:20:00|57.6|57.2|57.47|57.07|57.6|57.2|57.47|57.07|160
1607466300000|2020-12-08 22:25:00|57.48|57.08|57.52|57.12|57.53|57.13|57.43|57.03|171
1607466600000|2020-12-08 22:30:00|57.51|57.11|57.42|57.02|57.53|57.13|57.4|57|128
1607466900000|2020-12-08 22:35:00|57.41|57.01|57.4|57|57.47|57.07|57.32|56.92|199
1607467200000|2020-12-08 22:40:00|57.41|57.01|57.25|56.85|57.46|57.06|57.25|56.85|180
1607467500000|2020-12-08 22:45:00|57.24|56.84|57.24|56.84|57.47|57.07|57.1|56.7|274
1607467800000|2020-12-08 22:50:00|57.23|56.83|56.96|56.56|57.26|56.86|56.94|56.54|314
1607468100000|2020-12-08 22:55:00|56.97|56.57|56.33|55.93|57.01|56.61|56.23|55.83|416
1607468400000|2020-12-08 23:00:00|56.31|55.91|56.19|55.79|56.64|56.24|55.68|55.28|702
1607468700000|2020-12-08 23:05:00|56.2|55.8|55.95|55.55|56.2|55.8|55.75|55.35|619
1607469000000|2020-12-08 23:10:00|55.96|55.56|55.69|55.29|56.02|55.62|55.65|55.25|509
1607469300000|2020-12-08 23:15:00|55.7|55.3|56.01|55.61|56.12|55.72|55.28|54.88|603
1607469600000|2020-12-08 23:20:00|56.02|55.62|56.19|55.79|56.38|55.98|55.96|55.56|520
1607469900000|2020-12-08 23:25:00|56.2|55.8|55.94|55.54|56.25|55.85|55.85|55.45|359
1607470200000|2020-12-08 23:30:00|55.93|55.53|56.33|55.93|56.34|55.94|55.9|55.5|439
1607470500000|2020-12-08 23:35:00|56.34|55.94|56.27|55.87|56.37|55.97|56.2|55.8|300
1607470800000|2020-12-08 23:40:00|56.26|55.86|56.4|56|56.42|56.02|56.22|55.82|347
1607471100000|2020-12-08 23:45:00|56.39|55.99|56.3|55.9|56.42|56.02|56.27|55.87|205
1607471400000|2020-12-08 23:50:00|56.29|55.89|56.02|55.62|56.29|55.89|55.95|55.55|267
1607471700000|2020-12-08 23:55:00|56.03|55.63|56.07|55.67|56.2|55.8|55.97|55.57|321
1607472000000|2020-12-09 00:00:00|56.06|55.66|55.88|55.48|56.22|55.82|55.73|55.33|510
1607472300000|2020-12-09 00:05:00|55.87|55.47|55.44|55.04|56.01|55.61|55.31|54.91|480
1607472600000|2020-12-09 00:10:00|55.45|55.05|55.98|55.58|56.01|55.61|55.43|55.03|418
1607472900000|2020-12-09 00:15:00|55.99|55.59|56.23|55.83|56.23|55.83|55.99|55.59|329
1607473200000|2020-12-09 00:20:00|56.24|55.84|56.39|55.99|56.42|56.02|56.21|55.81|237
1607473500000|2020-12-09 00:25:00|56.38|55.98|56.59|56.19|56.64|56.24|56.37|55.97|282
1607473800000|2020-12-09 00:30:00|56.6|56.2|56.21|55.81|56.61|56.21|56.19|55.79|259
1607474100000|2020-12-09 00:35:00|56.2|55.8|55.97|55.57|56.29|55.89|55.93|55.53|359
1607474400000|2020-12-09 00:40:00|55.96|55.56|55.94|55.54|56.11|55.71|55.86|55.46|374
1607474700000|2020-12-09 00:45:00|55.93|55.53|55.82|55.42|55.99|55.59|55.81|55.41|203
1607475000000|2020-12-09 00:50:00|55.81|55.41|55.75|55.35|55.85|55.45|55.62|55.22|322
1607475300000|2020-12-09 00:55:00|55.74|55.34|55.39|54.99|55.79|55.39|55.38|54.98|330
1607475600000|2020-12-09 01:00:00|55.38|54.98|55.96|55.56|56.08|55.68|55.36|54.96|425
1607475900000|2020-12-09 01:05:00|55.95|55.55|55.54|55.14|55.97|55.57|55.52|55.12|320
1607476200000|2020-12-09 01:10:00|55.53|55.13|55.19|54.79|55.63|55.23|55.15|54.75|494
1607476500000|2020-12-09 01:15:00|55.17|54.77|55.33|54.93|55.45|55.05|54.79|54.39|589
1607476800000|2020-12-09 01:20:00|55.32|54.92|55.51|55.11|55.56|55.16|55.32|54.92|387
1607477100000|2020-12-09 01:25:00|55.52|55.12|55.64|55.24|55.68|55.28|55.47|55.07|326
1607477400000|2020-12-09 01:30:00|55.65|55.25|55.29|54.89|55.69|55.29|55.25|54.85|380
1607477700000|2020-12-09 01:35:00|55.3|54.9|55.71|55.31|55.74|55.34|55.23|54.83|311
1607478000000|2020-12-09 01:40:00|55.72|55.32|55.84|55.44|55.88|55.48|55.72|55.32|256
1607478300000|2020-12-09 01:45:00|55.85|55.45|55.65|55.25|55.87|55.47|55.64|55.24|247
1607478600000|2020-12-09 01:50:00|55.64|55.24|55.39|54.99|55.66|55.26|55.36|54.96|330
1607478900000|2020-12-09 01:55:00|55.4|55|55.4|55|55.41|55.01|55.29|54.89|267
1607479200000|2020-12-09 02:00:00|55.41|55.01|55.45|55.05|55.55|55.15|55.21|54.81|371
1607479500000|2020-12-09 02:05:00|55.44|55.04|55.33|54.93|55.46|55.06|55.31|54.91|230
1607479800000|2020-12-09 02:10:00|55.32|54.92|55.42|55.02|55.46|55.06|55.05|54.65|282
1607480100000|2020-12-09 02:15:00|55.43|55.03|55.11|54.71|55.45|55.05|55|54.6|357
1607480400000|2020-12-09 02:20:00|55.12|54.72|55.56|55.16|55.57|55.17|55.01|54.61|322
1607480700000|2020-12-09 02:25:00|55.55|55.15|55.59|55.19|55.71|55.31|55.55|55.15|290
1607481000000|2020-12-09 02:30:00|55.6|55.2|55.3|54.9|55.61|55.21|55.26|54.86|309
1607481300000|2020-12-09 02:35:00|55.29|54.89|55.43|55.03|55.44|55.04|55.26|54.86|262
1607481600000|2020-12-09 02:40:00|55.44|55.04|55.78|55.38|55.8|55.4|55.44|55.04|196
1607481900000|2020-12-09 02:45:00|55.79|55.39|55.97|55.57|56|55.6|55.74|55.34|199
1607482200000|2020-12-09 02:50:00|55.96|55.56|55.86|55.46|56.02|55.62|55.83|55.43|263
1607482500000|2020-12-09 02:55:00|55.85|55.45|55.74|55.34|55.85|55.45|55.68|55.28|183
1607482800000|2020-12-09 03:00:00|55.75|55.35|55.79|55.39|55.81|55.41|55.62|55.22|227
1607483100000|2020-12-09 03:05:00|55.78|55.38|55.97|55.57|55.98|55.58|55.68|55.28|239
1607483400000|2020-12-09 03:10:00|55.96|55.56|56.14|55.74|56.16|55.76|55.96|55.56|241
1607483700000|2020-12-09 03:15:00|56.13|55.73|55.96|55.56|56.18|55.78|55.95|55.55|243
1607484000000|2020-12-09 03:20:00|55.95|55.55|55.89|55.49|56.03|55.63|55.84|55.44|206
1607484300000|2020-12-09 03:25:00|55.9|55.5|55.85|55.45|55.99|55.59|55.84|55.44|225
1607484600000|2020-12-09 03:30:00|55.86|55.46|55.83|55.43|55.94|55.54|55.81|55.41|200
1607484900000|2020-12-09 03:35:00|55.82|55.42|55.8|55.4|55.91|55.51|55.79|55.39|139
1607485200000|2020-12-09 03:40:00|55.81|55.41|56.06|55.66|56.08|55.68|55.8|55.4|144
1607485500000|2020-12-09 03:45:00|56.05|55.65|55.97|55.57|56.06|55.66|55.91|55.51|212
1607485800000|2020-12-09 03:50:00|55.98|55.58|56.04|55.64|56.05|55.65|55.97|55.57|113
1607486100000|2020-12-09 03:55:00|56.05|55.65|56.16|55.76|56.19|55.79|56.03|55.63|145
1607486400000|2020-12-09 04:00:00|56.15|55.75|55.96|55.56|56.17|55.77|55.91|55.51|199
1607486700000|2020-12-09 04:05:00|55.95|55.55|55.83|55.43|55.95|55.55|55.77|55.37|225
1607487000000|2020-12-09 04:10:00|55.82|55.42|55.84|55.44|55.9|55.5|55.81|55.41|97
1607487300000|2020-12-09 04:15:00|55.85|55.45|55.7|55.3|55.85|55.45|55.68|55.28|206
1607487600000|2020-12-09 04:20:00|55.69|55.29|55.82|55.42|55.84|55.44|55.61|55.21|157
1607487900000|2020-12-09 04:25:00|55.81|55.41|55.84|55.44|55.85|55.45|55.69|55.29|166
1607488200000|2020-12-09 04:30:00|55.83|55.43|55.87|55.47|55.94|55.54|55.79|55.39|94
1607488500000|2020-12-09 04:35:00|55.86|55.46|55.83|55.43|55.89|55.49|55.79|55.39|171
1607488800000|2020-12-09 04:40:00|55.84|55.44|55.71|55.31|55.85|55.45|55.69|55.29|167
1607489100000|2020-12-09 04:45:00|55.7|55.3|55.61|55.21|55.76|55.36|55.58|55.18|186
1607489400000|2020-12-09 04:50:00|55.59|55.19|55.23|54.83|55.6|55.2|55.22|54.82|325
1607489700000|2020-12-09 04:55:00|55.22|54.82|55.06|54.66|55.23|54.83|54.96|54.56|271
1607490000000|2020-12-09 05:00:00|55.05|54.65|55.18|54.78|55.37|54.97|55.01|54.61|379
1607490300000|2020-12-09 05:05:00|55.19|54.79|55.3|54.9|55.39|54.99|55.17|54.77|286
1607490600000|2020-12-09 05:10:00|55.29|54.89|55.27|54.87|55.5|55.1|55.26|54.86|254
1607490900000|2020-12-09 05:15:00|55.26|54.86|55.27|54.87|55.34|54.94|55.17|54.77|176
1607491200000|2020-12-09 05:20:00|55.29|54.89|55.03|54.63|55.3|54.9|55|54.6|277
1607491500000|2020-12-09 05:25:00|55.04|54.64|54.9|54.5|55.15|54.75|54.89|54.49|366
1607491800000|2020-12-09 05:30:00|54.89|54.49|55.08|54.68|55.19|54.79|54.54|54.14|413
1607492100000|2020-12-09 05:35:00|55.07|54.67|55.05|54.65|55.16|54.76|55.04|54.64|217
1607492400000|2020-12-09 05:40:00|55.04|54.64|55.02|54.62|55.11|54.71|54.93|54.53|208
1607492700000|2020-12-09 05:45:00|55.03|54.63|55.13|54.73|55.21|54.81|55.01|54.61|262
1607493000000|2020-12-09 05:50:00|55.14|54.74|55.17|54.77|55.35|54.95|55.14|54.74|301
1607493300000|2020-12-09 05:55:00|55.18|54.78|55.27|54.87|55.38|54.98|55.17|54.77|255
1607493600000|2020-12-09 06:00:00|55.28|54.88|55.45|55.05|55.47|55.07|55.27|54.87|200
1607493900000|2020-12-09 06:05:00|55.46|55.06|55.52|55.12|55.55|55.15|55.39|54.99|176
1607494200000|2020-12-09 06:10:00|55.51|55.11|55.49|55.09|55.51|55.11|55.41|55.01|175
1607494500000|2020-12-09 06:15:00|55.5|55.1|55.55|55.15|55.6|55.2|55.49|55.09|198
1607494800000|2020-12-09 06:20:00|55.56|55.16|55.43|55.03|55.58|55.18|55.31|54.91|226
1607495100000|2020-12-09 06:25:00|55.44|55.04|55.48|55.08|55.48|55.08|55.31|54.91|178
1607495400000|2020-12-09 06:30:00|55.49|55.09|55.49|55.09|55.49|55.09|55.36|54.96|147
1607495700000|2020-12-09 06:35:00|55.5|55.1|55.52|55.12|55.54|55.14|55.49|55.09|107
1607496000000|2020-12-09 06:40:00|55.51|55.11|55.3|54.9|55.52|55.12|55.26|54.86|128
1607496300000|2020-12-09 06:45:00|55.29|54.89|55.2|54.8|55.29|54.89|55.18|54.78|152
1607496600000|2020-12-09 06:50:00|55.21|54.81|55.24|54.84|55.27|54.87|55.2|54.8|158
1607496900000|2020-12-09 06:55:00|55.25|54.85|55.47|55.07|55.47|55.07|55.21|54.81|233
1607497200000|2020-12-09 07:00:00|55.48|55.08|55.48|55.08|55.5|55.1|55.37|54.97|122
1607497500000|2020-12-09 07:05:00|55.49|55.09|55.37|54.97|55.5|55.1|55.31|54.91|152
1607497800000|2020-12-09 07:10:00|55.36|54.96|55.29|54.89|55.37|54.97|55.26|54.86|152
1607498100000|2020-12-09 07:15:00|55.28|54.88|55.34|54.94|55.39|54.99|55.28|54.88|126
1607498400000|2020-12-09 07:20:00|55.35|54.95|55.08|54.68|55.38|54.98|55.07|54.67|205
1607498700000|2020-12-09 07:25:00|55.09|54.69|54.91|54.51|55.18|54.78|54.9|54.5|243
1607499000000|2020-12-09 07:30:00|54.9|54.5|54.93|54.53|55.05|54.65|54.87|54.47|279
1607499300000|2020-12-09 07:35:00|54.94|54.54|55|54.6|55.03|54.63|54.89|54.49|211
1607499600000|2020-12-09 07:40:00|54.99|54.59|54.67|54.27|54.99|54.59|54.64|54.24|262
1607499900000|2020-12-09 07:45:00|54.66|54.26|53.5|53.1|54.66|54.26|53.45|53.05|572
1607500200000|2020-12-09 07:50:00|53.51|53.11|53.17|52.77|53.51|53.11|52.84|52.44|645
1607500500000|2020-12-09 07:55:00|53.18|52.78|52.98|52.58|53.27|52.87|52.92|52.52|503
1607500800000|2020-12-09 08:00:00|52.99|52.59|53.26|52.86|53.3|52.9|52.47|52.07|568
1607501100000|2020-12-09 08:05:00|53.25|52.85|53.07|52.67|53.28|52.88|52.93|52.53|397
1607501400000|2020-12-09 08:10:00|53.05|52.65|52.98|52.58|53.09|52.69|52.92|52.52|359
1607501700000|2020-12-09 08:15:00|52.96|52.56|52.64|52.24|53.15|52.75|52.64|52.24|476
1607502000000|2020-12-09 08:20:00|52.65|52.25|51.87|51.47|52.66|52.26|51.7|51.3|610
1607502300000|2020-12-09 08:25:00|51.88|51.48|51.16|50.76|52.01|51.61|51.16|50.76|649
1607502600000|2020-12-09 08:30:00|51.17|50.77|50.72|50.32|51.62|51.22|50.71|50.31|620
1607502900000|2020-12-09 08:35:00|50.73|50.33|51.51|51.11|51.51|51.11|50.59|50.19|571
1607503200000|2020-12-09 08:40:00|51.5|51.1|51.64|51.24|51.72|51.32|51.32|50.92|429
1607503500000|2020-12-09 08:45:00|51.63|51.23|51.32|50.92|51.66|51.26|51.3|50.9|329
1607503800000|2020-12-09 08:50:00|51.3|50.9|51.72|51.32|51.77|51.37|51.29|50.89|363
1607504100000|2020-12-09 08:55:00|51.71|51.31|52.1|51.7|52.1|51.7|51.67|51.27|328
1607504400000|2020-12-09 09:00:00|52.09|51.69|52.45|52.05|52.47|52.07|52.03|51.63|376
1607504700000|2020-12-09 09:05:00|52.44|52.04|52.6|52.2|52.84|52.44|52.42|52.02|437
1607505000000|2020-12-09 09:10:00|52.61|52.21|52.48|52.08|52.78|52.38|52.45|52.05|330
1607505300000|2020-12-09 09:15:00|52.49|52.09|52.56|52.16|52.72|52.32|52.43|52.03|303
1607505600000|2020-12-09 09:20:00|52.57|52.17|52.7|52.3|52.73|52.33|52.51|52.11|240
1607505900000|2020-12-09 09:25:00|52.69|52.29|52.53|52.13|52.78|52.38|52.52|52.12|269
1607506200000|2020-12-09 09:30:00|52.54|52.14|52.06|51.66|52.57|52.17|52.06|51.66|365
1607506500000|2020-12-09 09:35:00|52.05|51.65|52.09|51.69|52.09|51.69|51.82|51.42|296
1607506800000|2020-12-09 09:40:00|52.08|51.68|52.36|51.96|52.53|52.13|52.08|51.68|256
1607507100000|2020-12-09 09:45:00|52.37|51.97|52.02|51.62|52.39|51.99|52.02|51.62|278
1607507400000|2020-12-09 09:50:00|52.01|51.61|52.19|51.79|52.2|51.8|51.86|51.46|333
1607507700000|2020-12-09 09:55:00|52.18|51.78|52.51|52.11|52.58|52.18|52.12|51.72|272
1607508000000|2020-12-09 10:00:00|52.5|52.1|52.39|51.99|52.64|52.24|52.23|51.83|393
1607508300000|2020-12-09 10:05:00|52.4|52|52.27|51.87|52.55|52.15|52.26|51.86|302
1607508600000|2020-12-09 10:10:00|52.26|51.86|52.15|51.75|52.3|51.9|52.11|51.71|187
1607508900000|2020-12-09 10:15:00|52.14|51.74|52.31|51.91|52.37|51.97|52.13|51.73|251
1607509200000|2020-12-09 10:20:00|52.3|51.9|52.71|52.31|52.71|52.31|52.3|51.9|307
1607509500000|2020-12-09 10:25:00|52.72|52.32|53.02|52.62|53.03|52.63|52.72|52.32|337
1607509800000|2020-12-09 10:30:00|53.01|52.61|53.77|53.37|53.94|53.54|53|52.6|444
1607510100000|2020-12-09 10:35:00|53.76|53.36|53.93|53.53|54.12|53.72|53.75|53.35|430
1607510400000|2020-12-09 10:40:00|53.94|53.54|53.66|53.26|53.95|53.55|53.66|53.26|289
1607510700000|2020-12-09 10:45:00|53.67|53.27|54.15|53.75|54.15|53.75|53.64|53.24|247
1607511000000|2020-12-09 10:50:00|54.14|53.74|53.91|53.51|54.14|53.74|53.83|53.43|335
1607511300000|2020-12-09 10:55:00|53.9|53.5|54.46|54.06|54.46|54.06|53.86|53.46|231
1607511600000|2020-12-09 11:00:00|54.47|54.07|54.21|53.81|54.49|54.09|54.1|53.7|275
1607511900000|2020-12-09 11:05:00|54.2|53.8|54.01|53.61|54.21|53.81|53.87|53.47|275
1607512200000|2020-12-09 11:10:00|54.02|53.62|54.69|54.29|54.72|54.32|54|53.6|330
1607512500000|2020-12-09 11:15:00|54.68|54.28|54.59|54.19|54.78|54.38|54.54|54.14|375
1607512800000|2020-12-09 11:20:00|54.58|54.18|54.54|54.14|54.61|54.21|54.36|53.96|325
1607513100000|2020-12-09 11:25:00|54.55|54.15|54.61|54.21|54.7|54.3|54.45|54.05|245
1607513400000|2020-12-09 11:30:00|54.6|54.2|54.39|53.99|54.62|54.22|54.26|53.86|266
1607513700000|2020-12-09 11:35:00|54.4|54|54.51|54.11|54.68|54.28|54.39|53.99|282
1607514000000|2020-12-09 11:40:00|54.52|54.12|54.87|54.47|54.87|54.47|54.51|54.11|294
1607514300000|2020-12-09 11:45:00|54.86|54.46|54.97|54.57|55.08|54.68|54.74|54.34|299
1607514600000|2020-12-09 11:50:00|54.98|54.58|55.29|54.89|55.55|55.15|54.92|54.52|365
1607514900000|2020-12-09 11:55:00|55.28|54.88|55.2|54.8|55.44|55.04|55.15|54.75|398
1607515200000|2020-12-09 12:00:00|55.22|54.82|55.22|54.82|55.34|54.94|54.96|54.56|300
1607515500000|2020-12-09 12:05:00|55.21|54.81|55.74|55.34|55.85|55.45|55.2|54.8|454
1607515800000|2020-12-09 12:10:00|55.75|55.35|56.02|55.62|56.19|55.79|55.75|55.35|462
1607516100000|2020-12-09 12:15:00|56.01|55.61|56|55.6|56.07|55.67|55.78|55.38|403
1607516400000|2020-12-09 12:20:00|55.99|55.59|55.82|55.42|56.15|55.75|55.68|55.28|347
1607516700000|2020-12-09 12:25:00|55.83|55.43|55.68|55.28|55.95|55.55|55.67|55.27|264
1607517000000|2020-12-09 12:30:00|55.69|55.29|55.79|55.39|55.81|55.41|55.6|55.2|216
1607517300000|2020-12-09 12:35:00|55.8|55.4|55.3|54.9|55.88|55.48|55.3|54.9|292
1607517600000|2020-12-09 12:40:00|55.29|54.89|55.49|55.09|55.52|55.12|55.29|54.89|214
1607517900000|2020-12-09 12:45:00|55.5|55.1|55.25|54.85|55.5|55.1|55.19|54.79|277
1607518200000|2020-12-09 12:50:00|55.26|54.86|54.91|54.51|55.34|54.94|54.91|54.51|390
1607518500000|2020-12-09 12:55:00|54.9|54.5|54.8|54.4|54.98|54.58|54.77|54.37|374
1607518800000|2020-12-09 13:00:00|54.81|54.41|55.25|54.85|55.33|54.93|54.81|54.41|343
1607519100000|2020-12-09 13:05:00|55.24|54.84|54.6|54.2|55.43|55.03|54.53|54.13|397
1607519400000|2020-12-09 13:10:00|54.59|54.19|54.67|54.27|54.84|54.44|54.46|54.06|364
1607519700000|2020-12-09 13:15:00|54.68|54.28|54.77|54.37|54.86|54.46|54.54|54.14|297
1607520000000|2020-12-09 13:20:00|54.76|54.36|54.94|54.54|54.99|54.59|54.61|54.21|281
1607520300000|2020-12-09 13:25:00|54.95|54.55|54.84|54.44|54.95|54.55|54.77|54.37|305
1607520600000|2020-12-09 13:30:00|54.85|54.45|55.14|54.74|55.18|54.78|54.71|54.31|304
1607520900000|2020-12-09 13:35:00|55.13|54.73|55.49|55.09|55.49|55.09|55.11|54.71|301
1607521200000|2020-12-09 13:40:00|55.48|55.08|55.6|55.2|55.67|55.27|55.46|55.06|316
1607521500000|2020-12-09 13:45:00|55.61|55.21|55.28|54.88|55.66|55.26|55.24|54.84|247
1607521800000|2020-12-09 13:50:00|55.29|54.89|56.03|55.63|56.06|55.66|55.29|54.89|387
1607522100000|2020-12-09 13:55:00|56.02|55.62|56.21|55.81|56.21|55.81|55.85|55.45|351
1607522400000|2020-12-09 14:00:00|56.22|55.82|56.15|55.75|56.56|56.16|56.01|55.61|463
1607522700000|2020-12-09 14:05:00|56.16|55.76|55.92|55.52|56.27|55.87|55.9|55.5|315
1607523000000|2020-12-09 14:10:00|55.91|55.51|56.14|55.74|56.29|55.89|55.9|55.5|287
1607523300000|2020-12-09 14:15:00|56.15|55.75|55.86|55.46|56.15|55.75|55.86|55.46|358
1607523600000|2020-12-09 14:20:00|55.87|55.47|55.81|55.41|55.94|55.54|55.72|55.32|290
1607523900000|2020-12-09 14:25:00|55.82|55.42|55.87|55.47|55.99|55.59|55.8|55.4|231
1607524200000|2020-12-09 14:30:00|55.88|55.48|55.9|55.5|56.11|55.71|55.87|55.47|249
1607524500000|2020-12-09 14:35:00|55.89|55.49|55.76|55.36|55.91|55.51|55.75|55.35|171
1607524800000|2020-12-09 14:40:00|55.75|55.35|55.97|55.57|56.1|55.7|55.74|55.34|295
1607525100000|2020-12-09 14:45:00|55.96|55.56|56.07|55.67|56.18|55.78|55.93|55.53|328
1607525400000|2020-12-09 14:50:00|56.06|55.66|55.87|55.47|56.08|55.68|55.87|55.47|292
1607525700000|2020-12-09 14:55:00|55.86|55.46|55.95|55.55|56.14|55.74|55.86|55.46|281
1607526000000|2020-12-09 15:00:00|55.94|55.54|55.63|55.23|56.04|55.64|55.61|55.21|239
1607526300000|2020-12-09 15:05:00|55.64|55.24|55.48|55.08|55.65|55.25|55.26|54.86|302
1607526600000|2020-12-09 15:10:00|55.47|55.07|55.39|54.99|55.48|55.08|55.28|54.88|268
1607526900000|2020-12-09 15:15:00|55.38|54.98|55.2|54.8|55.46|55.06|55.2|54.8|301
1607527200000|2020-12-09 15:20:00|55.21|54.81|55.24|54.84|55.27|54.87|55.02|54.62|272
1607527500000|2020-12-09 15:25:00|55.25|54.85|55.1|54.7|55.25|54.85|55.04|54.64|266
1607527800000|2020-12-09 15:30:00|55.09|54.69|55.37|54.97|55.41|55.01|55.06|54.66|193
1607528100000|2020-12-09 15:35:00|55.36|54.96|55.13|54.73|55.41|55.01|55.1|54.7|247
1607528400000|2020-12-09 15:40:00|55.14|54.74|55|54.6|55.2|54.8|55|54.6|205
1607528700000|2020-12-09 15:45:00|54.99|54.59|54.96|54.56|54.99|54.59|54.75|54.35|322
1607529000000|2020-12-09 15:50:00|54.97|54.57|55.21|54.81|55.26|54.86|54.97|54.57|250
1607529300000|2020-12-09 15:55:00|55.2|54.8|55.2|54.8|55.28|54.88|55.13|54.73|287
1607529600000|2020-12-09 16:00:00|55.21|54.81|54.83|54.43|55.27|54.87|54.78|54.38|399
1607529900000|2020-12-09 16:05:00|54.84|54.44|54.67|54.27|54.98|54.58|54.66|54.26|340
1607530200000|2020-12-09 16:10:00|54.66|54.26|54.27|53.87|54.73|54.33|54.14|53.74|443
1607530500000|2020-12-09 16:15:00|54.26|53.86|54.81|54.41|54.81|54.41|54.15|53.75|383
1607530800000|2020-12-09 16:20:00|54.82|54.42|54.96|54.56|55.05|54.65|54.82|54.42|354
1607531100000|2020-12-09 16:25:00|54.95|54.55|54.89|54.49|54.96|54.56|54.65|54.25|346
1607531400000|2020-12-09 16:30:00|54.9|54.5|54.78|54.38|55.02|54.62|54.69|54.29|285
1607531700000|2020-12-09 16:35:00|54.79|54.39|54.94|54.54|54.95|54.55|54.69|54.29|295
1607532000000|2020-12-09 16:40:00|54.95|54.55|54.87|54.47|55.01|54.61|54.81|54.41|275
1607532300000|2020-12-09 16:45:00|54.88|54.48|55.3|54.9|55.3|54.9|54.87|54.47|234
1607532600000|2020-12-09 16:50:00|55.31|54.91|55.3|54.9|55.44|55.04|55.27|54.87|260
1607532900000|2020-12-09 16:55:00|55.29|54.89|55.55|55.15|55.55|55.15|55.29|54.89|133
1607533200000|2020-12-09 17:00:00|55.56|55.16|55.51|55.11|55.68|55.28|55.45|55.05|279
1607533500000|2020-12-09 17:05:00|55.5|55.1|55.64|55.24|55.73|55.33|55.24|54.84|305
1607533800000|2020-12-09 17:10:00|55.63|55.23|55.65|55.25|55.72|55.32|55.5|55.1|315
1607534100000|2020-12-09 17:15:00|55.66|55.26|56.09|55.69|56.13|55.73|55.65|55.25|356
1607534400000|2020-12-09 17:20:00|56.07|55.67|55.49|55.09|56.07|55.67|55.36|54.96|536
1607534700000|2020-12-09 17:25:00|55.48|55.08|55.71|55.31|55.74|55.34|55.39|54.99|282
1607535000000|2020-12-09 17:30:00|55.7|55.3|55.79|55.39|55.84|55.44|55.62|55.22|249
1607535300000|2020-12-09 17:35:00|55.78|55.38|55.71|55.31|55.83|55.43|55.7|55.3|249
1607535600000|2020-12-09 17:40:00|55.7|55.3|55.84|55.44|55.86|55.46|55.69|55.29|150
1607535900000|2020-12-09 17:45:00|55.85|55.45|55.65|55.25|55.85|55.45|55.53|55.13|203
1607536200000|2020-12-09 17:50:00|55.64|55.24|55.52|55.12|55.71|55.31|55.49|55.09|255
1607536500000|2020-12-09 17:55:00|55.51|55.11|55.48|55.08|55.51|55.11|55.39|54.99|179
1607536800000|2020-12-09 18:00:00|55.49|55.09|55.73|55.33|55.83|55.43|55.49|55.09|215
1607537100000|2020-12-09 18:05:00|55.75|55.35|55.75|55.35|55.77|55.37|55.66|55.26|186
1607537400000|2020-12-09 18:10:00|55.76|55.36|55.75|55.35|55.82|55.42|55.73|55.33|151
1607537700000|2020-12-09 18:15:00|55.74|55.34|55.72|55.32|55.78|55.38|55.71|55.31|134
1607538000000|2020-12-09 18:20:00|55.73|55.33|55.57|55.17|55.73|55.33|55.53|55.13|178
1607538300000|2020-12-09 18:25:00|55.58|55.18|55.4|55|55.58|55.18|55.25|54.85|280
1607538600000|2020-12-09 18:30:00|55.41|55.01|55.47|55.07|55.58|55.18|55.4|55|253
1607538900000|2020-12-09 18:35:00|55.46|55.06|55.32|54.92|55.61|55.21|55.25|54.85|317
1607539200000|2020-12-09 18:40:00|55.31|54.91|55.09|54.69|55.31|54.91|55.08|54.68|402
1607539500000|2020-12-09 18:45:00|55.08|54.68|54.99|54.59|55.29|54.89|54.92|54.52|338
1607539800000|2020-12-09 18:50:00|54.98|54.58|54.91|54.51|55.14|54.74|54.89|54.49|288
1607540100000|2020-12-09 18:55:00|54.9|54.5|55.01|54.61|55.1|54.7|54.84|54.44|215
1607540400000|2020-12-09 19:00:00|55|54.6|55.37|54.97|55.42|55.02|55|54.6|252
1607540700000|2020-12-09 19:05:00|55.36|54.96|55.32|54.92|55.4|55|55.28|54.88|216
1607541000000|2020-12-09 19:10:00|55.33|54.93|55.31|54.91|55.4|55|55.24|54.84|219
1607541300000|2020-12-09 19:15:00|55.3|54.9|55.36|54.96|55.39|54.99|55.16|54.76|254
1607541600000|2020-12-09 19:20:00|55.35|54.95|55.41|55.01|55.41|55.01|55.31|54.91|139
1607541900000|2020-12-09 19:25:00|55.42|55.02|55.4|55|55.43|55.03|55.34|54.94|158
1607542200000|2020-12-09 19:30:00|55.39|54.99|55.46|55.06|55.56|55.16|55.34|54.94|265
1607542500000|2020-12-09 19:35:00|55.47|55.07|55.37|54.97|55.51|55.11|55.37|54.97|189
1607542800000|2020-12-09 19:40:00|55.36|54.96|55.39|54.99|55.39|54.99|55.29|54.89|154
1607543100000|2020-12-09 19:45:00|55.4|55|55.5|55.1|55.54|55.14|55.4|55|167
1607543400000|2020-12-09 19:50:00|55.49|55.09|55.49|55.09|55.53|55.13|55.44|55.04|148
1607543700000|2020-12-09 19:55:00|55.5|55.1|55.52|55.12|55.55|55.15|55.42|55.02|188
1607544000000|2020-12-09 20:00:00|55.51|55.11|55.87|55.47|55.92|55.52|55.51|55.11|329
1607544300000|2020-12-09 20:05:00|55.86|55.46|56.23|55.83|56.34|55.94|55.86|55.46|324
1607544600000|2020-12-09 20:10:00|56.24|55.84|56.05|55.65|56.26|55.86|56.03|55.63|225
1607544900000|2020-12-09 20:15:00|56.06|55.66|56.08|55.68|56.19|55.79|55.96|55.56|204
1607545200000|2020-12-09 20:20:00|56.09|55.69|56.02|55.62|56.1|55.7|55.93|55.53|247
1607545500000|2020-12-09 20:25:00|56.01|55.61|56.06|55.66|56.07|55.67|55.88|55.48|260
1607545800000|2020-12-09 20:30:00|56.08|55.68|56.39|55.99|56.42|56.02|56.06|55.66|351
1607546100000|2020-12-09 20:35:00|56.4|56|57.32|56.92|57.53|57.13|56.38|55.98|524
1607546400000|2020-12-09 20:40:00|57.33|56.93|57.26|56.86|57.41|57.01|57.18|56.78|375
1607546700000|2020-12-09 20:45:00|57.25|56.85|58.12|57.72|58.14|57.74|57.25|56.85|482
1607547000000|2020-12-09 20:50:00|58.11|57.71|57.93|57.53|58.57|58.17|57.9|57.5|516
1607547300000|2020-12-09 20:55:00|57.92|57.52|57.78|57.38|58.25|57.85|57.75|57.35|423
1607547600000|2020-12-09 21:00:00|57.77|57.37|58.13|57.73|58.13|57.73|57.66|57.26|396
1607547900000|2020-12-09 21:05:00|58.12|57.72|58.39|57.99|58.4|58|58.1|57.7|332
1607548200000|2020-12-09 21:10:00|58.38|57.98|58.82|58.42|58.9|58.5|58.31|57.91|395
1607548500000|2020-12-09 21:15:00|58.81|58.41|59.14|58.74|59.14|58.74|58.52|58.12|336
1607548800000|2020-12-09 21:20:00|59.15|58.75|58.84|58.44|59.19|58.79|58.83|58.43|423
1607549100000|2020-12-09 21:25:00|58.83|58.43|59.05|58.65|59.18|58.78|58.83|58.43|377
1607549400000|2020-12-09 21:30:00|59.06|58.66|59.79|59.39|59.79|59.39|59.05|58.65|362
1607549700000|2020-12-09 21:35:00|59.8|59.4|60.27|59.87|60.69|60.29|59.64|59.24|547
1607550000000|2020-12-09 21:40:00|60.26|59.86|60.17|59.77|60.53|60.13|59.81|59.41|591
1607550300000|2020-12-09 21:45:00|60.18|59.78|59.43|59.03|60.18|59.78|59.33|58.93|460
1607550600000|2020-12-09 21:50:00|59.44|59.04|59.44|59.04|59.55|59.15|59.02|58.62|490
1607550900000|2020-12-09 21:55:00|59.43|59.03|59.57|59.17|59.85|59.45|59.17|58.77|423
1607551200000|2020-12-09 22:00:00|59.56|59.16|59.71|59.31|59.83|59.43|59.36|58.96|393
1607551500000|2020-12-09 22:05:00|59.7|59.3|59.37|58.97|59.75|59.35|59.33|58.93|357
1607551800000|2020-12-09 22:10:00|59.38|58.98|59.45|59.05|59.64|59.24|59.26|58.86|309
1607552100000|2020-12-09 22:15:00|59.44|59.04|59.28|58.88|59.59|59.19|59.27|58.87|211
1607552400000|2020-12-09 22:20:00|59.29|58.89|59.22|58.82|59.42|59.02|59.17|58.77|236
1607552700000|2020-12-09 22:25:00|59.23|58.83|58.91|58.51|59.27|58.87|58.89|58.49|232
1607553000000|2020-12-09 22:30:00|58.9|58.5|58.53|58.13|58.9|58.5|58.34|57.94|358
1607553300000|2020-12-09 22:35:00|58.54|58.14|58.82|58.42|58.82|58.42|58.53|58.13|268
1607553600000|2020-12-09 22:40:00|58.83|58.43|58.43|58.03|59.05|58.65|58.43|58.03|245
1607553900000|2020-12-09 22:45:00|58.44|58.04|58.6|58.2|58.66|58.26|57.89|57.49|437
1607554200000|2020-12-09 22:50:00|58.61|58.21|58.67|58.27|58.74|58.34|58.37|57.97|279
1607554500000|2020-12-09 22:55:00|58.66|58.26|58.56|58.16|58.75|58.35|58.55|58.15|192
1607554800000|2020-12-09 23:00:00|58.57|58.17|58.28|57.88|58.59|58.19|58.26|57.86|318
1607555100000|2020-12-09 23:05:00|58.27|57.87|58.46|58.06|58.47|58.07|58.1|57.7|344
1607555400000|2020-12-09 23:10:00|58.45|58.05|59.03|58.63|59.06|58.66|58.44|58.04|310
1607555700000|2020-12-09 23:15:00|59.04|58.64|58.92|58.52|59.15|58.75|58.8|58.4|372
1607556000000|2020-12-09 23:20:00|58.93|58.53|58.96|58.56|59.06|58.66|58.89|58.49|256
1607556300000|2020-12-09 23:25:00|58.97|58.57|58.72|58.32|58.97|58.57|58.61|58.21|214
1607556600000|2020-12-09 23:30:00|58.73|58.33|58.79|58.39|58.88|58.48|58.68|58.28|300
1607556900000|2020-12-09 23:35:00|58.78|58.38|58.48|58.08|58.78|58.38|58.47|58.07|279
1607557200000|2020-12-09 23:40:00|58.47|58.07|58.34|57.94|58.54|58.14|58.31|57.91|166
1607557500000|2020-12-09 23:45:00|58.33|57.93|58.42|58.02|58.56|58.16|58.32|57.92|223
1607557800000|2020-12-09 23:50:00|58.43|58.03|58.66|58.26|58.72|58.32|58.43|58.03|237
1607558100000|2020-12-09 23:55:00|58.65|58.25|58.5|58.1|58.67|58.27|58.4|58|241
1607558400000|2020-12-10 00:00:00|58.49|58.09|58.8|58.4|58.93|58.53|58.48|58.08|487
1607558700000|2020-12-10 00:05:00|58.79|58.39|58.4|58|58.79|58.39|58.13|57.73|399
1607559000000|2020-12-10 00:10:00|58.39|57.99|58.19|57.79|58.39|57.99|58.03|57.63|348
1607559300000|2020-12-10 00:15:00|58.18|57.78|58.12|57.72|58.43|58.03|58.01|57.61|442
1607559600000|2020-12-10 00:20:00|58.13|57.73|58.21|57.81|58.28|57.88|58.1|57.7|296
1607559900000|2020-12-10 00:25:00|58.2|57.8|58.17|57.77|58.36|57.96|58.12|57.72|240
1607560200000|2020-12-10 00:30:00|58.16|57.76|57.85|57.45|58.22|57.82|57.72|57.32|396
1607560500000|2020-12-10 00:35:00|57.84|57.44|57.84|57.44|57.91|57.51|57.6|57.2|362
1607560800000|2020-12-10 00:40:00|57.83|57.43|57.92|57.52|57.96|57.56|57.81|57.41|218
1607561100000|2020-12-10 00:45:00|57.93|57.53|57.88|57.48|58|57.6|57.81|57.41|260
1607561400000|2020-12-10 00:50:00|57.87|57.47|57.73|57.33|57.94|57.54|57.73|57.33|204
1607561700000|2020-12-10 00:55:00|57.72|57.32|57.16|56.76|57.72|57.32|57.16|56.76|374
1607562000000|2020-12-10 01:00:00|57.15|56.75|57.51|57.11|57.51|57.11|57.13|56.73|300
1607562300000|2020-12-10 01:05:00|57.52|57.12|57.16|56.76|57.8|57.4|57.16|56.76|451
1607562600000|2020-12-10 01:10:00|57.17|56.77|57.26|56.86|57.32|56.92|56.95|56.55|352
1607562900000|2020-12-10 01:15:00|57.25|56.85|57.19|56.79|57.25|56.85|56.9|56.5|320
1607563200000|2020-12-10 01:20:00|57.2|56.8|57.58|57.18|57.58|57.18|57.19|56.79|336
1607563500000|2020-12-10 01:25:00|57.59|57.19|57.38|56.98|57.62|57.22|57.37|56.97|350
1607563800000|2020-12-10 01:30:00|57.39|56.99|57.7|57.3|57.7|57.3|57.35|56.95|335
1607564100000|2020-12-10 01:35:00|57.69|57.29|57.73|57.33|57.8|57.4|57.63|57.23|186
1607564400000|2020-12-10 01:40:00|57.74|57.34|57.55|57.15|57.83|57.43|57.54|57.14|227
1607564700000|2020-12-10 01:45:00|57.54|57.14|57.43|57.03|57.55|57.15|57.4|57|257
1607565000000|2020-12-10 01:50:00|57.42|57.02|57.44|57.04|57.53|57.13|57.28|56.88|367
1607565300000|2020-12-10 01:55:00|57.45|57.05|57.7|57.3|57.74|57.34|57.44|57.04|198
1607565600000|2020-12-10 02:00:00|57.71|57.31|57.93|57.53|57.97|57.57|57.6|57.2|217
1607565900000|2020-12-10 02:05:00|57.92|57.52|57.81|57.41|57.96|57.56|57.81|57.41|150
1607566200000|2020-12-10 02:10:00|57.8|57.4|57.85|57.45|57.91|57.51|57.8|57.4|192
1607566500000|2020-12-10 02:15:00|57.84|57.44|57.7|57.3|57.87|57.47|57.69|57.29|198
1607566800000|2020-12-10 02:20:00|57.69|57.29|57.88|57.48|57.9|57.5|57.64|57.24|244
1607567100000|2020-12-10 02:25:00|57.87|57.47|57.8|57.4|57.88|57.48|57.66|57.26|232
1607567400000|2020-12-10 02:30:00|57.79|57.39|57.68|57.28|57.86|57.46|57.67|57.27|271
1607567700000|2020-12-10 02:35:00|57.67|57.27|57.27|56.87|57.68|57.28|57.22|56.82|287
1607568000000|2020-12-10 02:40:00|57.26|56.86|57.27|56.87|57.29|56.89|57.06|56.66|294
1607568300000|2020-12-10 02:45:00|57.28|56.88|56.92|56.52|57.28|56.88|56.82|56.42|316
1607568600000|2020-12-10 02:50:00|56.93|56.53|56.94|56.54|56.98|56.58|56.86|56.46|265
1607568900000|2020-12-10 02:55:00|56.93|56.53|57.17|56.77|57.22|56.82|56.81|56.41|251
1607569200000|2020-12-10 03:00:00|57.18|56.78|57|56.6|57.33|56.93|56.95|56.55|265
1607569500000|2020-12-10 03:05:00|57.01|56.61|57.35|56.95|57.39|56.99|57|56.6|165
1607569800000|2020-12-10 03:10:00|57.34|56.94|57.22|56.82|57.44|57.04|57.22|56.82|175
1607570100000|2020-12-10 03:15:00|57.21|56.81|57.61|57.21|57.7|57.3|57.21|56.81|284
1607570400000|2020-12-10 03:20:00|57.62|57.22|57.6|57.2|57.68|57.28|57.5|57.1|263
1607570700000|2020-12-10 03:25:00|57.59|57.19|57.5|57.1|57.59|57.19|57.38|56.98|229
1607571000000|2020-12-10 03:30:00|57.51|57.11|57.58|57.18|57.75|57.35|57.44|57.04|227
1607571300000|2020-12-10 03:35:00|57.59|57.19|57.69|57.29|57.7|57.3|57.56|57.16|136
1607571600000|2020-12-10 03:40:00|57.7|57.3|57.71|57.31|57.8|57.4|57.62|57.22|179
1607571900000|2020-12-10 03:45:00|57.72|57.32|57.89|57.49|57.92|57.52|57.66|57.26|220
1607572200000|2020-12-10 03:50:00|57.9|57.5|57.85|57.45|57.92|57.52|57.8|57.4|219
1607572500000|2020-12-10 03:55:00|57.86|57.46|57.64|57.24|57.86|57.46|57.5|57.1|262
1607572800000|2020-12-10 04:00:00|57.65|57.25|57.46|57.06|57.65|57.25|57.42|57.02|212
1607573100000|2020-12-10 04:05:00|57.47|57.07|57.64|57.24|57.64|57.24|57.46|57.06|164
1607573400000|2020-12-10 04:10:00|57.65|57.25|57.92|57.52|57.95|57.55|57.63|57.23|222
1607573700000|2020-12-10 04:15:00|57.93|57.53|58.16|57.76|58.16|57.76|57.93|57.53|229
1607574000000|2020-12-10 04:20:00|58.15|57.75|58.29|57.89|58.33|57.93|58.07|57.67|238
1607574300000|2020-12-10 04:25:00|58.28|57.88|58.21|57.81|58.49|58.09|58.19|57.79|298
1607574600000|2020-12-10 04:30:00|58.22|57.82|58.09|57.69|58.31|57.91|58|57.6|281
1607574900000|2020-12-10 04:35:00|58.1|57.7|57.97|57.57|58.16|57.76|57.92|57.52|238
1607575200000|2020-12-10 04:40:00|57.96|57.56|58.17|57.77|58.17|57.77|57.93|57.53|255
1607575500000|2020-12-10 04:45:00|58.18|57.78|58.1|57.7|58.18|57.78|58.01|57.61|206
1607575800000|2020-12-10 04:50:00|58.09|57.69|58.08|57.68|58.12|57.72|58.05|57.65|163
1607576100000|2020-12-10 04:55:00|58.09|57.69|57.86|57.46|58.09|57.69|57.81|57.41|215
1607576400000|2020-12-10 05:00:00|57.85|57.45|57.81|57.41|57.87|57.47|57.78|57.38|246
1607576700000|2020-12-10 05:05:00|57.8|57.4|57.82|57.42|57.83|57.43|57.76|57.36|159
1607577000000|2020-12-10 05:10:00|57.81|57.41|57.54|57.14|57.83|57.43|57.51|57.11|291
1607577300000|2020-12-10 05:15:00|57.55|57.15|57.6|57.2|57.73|57.33|57.54|57.14|272
1607577600000|2020-12-10 05:20:00|57.59|57.19|57.47|57.07|57.6|57.2|57.33|56.93|323
1607577900000|2020-12-10 05:25:00|57.46|57.06|57.49|57.09|57.54|57.14|57.46|57.06|132
1607578200000|2020-12-10 05:30:00|57.5|57.1|57.71|57.31|57.75|57.35|57.5|57.1|208
1607578500000|2020-12-10 05:35:00|57.7|57.3|57.58|57.18|57.76|57.36|57.55|57.15|216
1607578800000|2020-12-10 05:40:00|57.57|57.17|57.63|57.23|57.69|57.29|57.49|57.09|214
1607579100000|2020-12-10 05:45:00|57.64|57.24|57.39|56.99|57.64|57.24|57.3|56.9|341
1607579400000|2020-12-10 05:50:00|57.41|57.01|57.2|56.8|57.43|57.03|57.17|56.77|257
1607579700000|2020-12-10 05:55:00|57.19|56.79|57.38|56.98|57.38|56.98|57.1|56.7|230
1607580000000|2020-12-10 06:00:00|57.39|56.99|57.56|57.16|57.65|57.25|57.38|56.98|257
1607580300000|2020-12-10 06:05:00|57.55|57.15|57.55|57.15|57.56|57.16|57.46|57.06|182
1607580600000|2020-12-10 06:10:00|57.56|57.16|57.28|56.88|57.57|57.17|57.28|56.88|221
1607580900000|2020-12-10 06:15:00|57.29|56.89|57.13|56.73|57.29|56.89|57.01|56.61|331
1607581200000|2020-12-10 06:20:00|57.14|56.74|57.02|56.62|57.14|56.74|56.86|56.46|295
1607581500000|2020-12-10 06:25:00|57.01|56.61|56.83|56.43|57.11|56.71|56.78|56.38|273
1607581800000|2020-12-10 06:30:00|56.81|56.41|56.84|56.44|56.92|56.52|56.63|56.23|279
1607582100000|2020-12-10 06:35:00|56.85|56.45|56.9|56.5|57.05|56.65|56.85|56.45|302
1607582400000|2020-12-10 06:40:00|56.91|56.51|56.93|56.53|57.03|56.63|56.9|56.5|209
1607582700000|2020-12-10 06:45:00|56.94|56.54|57.08|56.68|57.15|56.75|56.93|56.53|240
1607583000000|2020-12-10 06:50:00|57.09|56.69|57.04|56.64|57.15|56.75|56.98|56.58|212
1607583300000|2020-12-10 06:55:00|57.05|56.65|56.97|56.57|57.11|56.71|56.97|56.57|169
1607583600000|2020-12-10 07:00:00|56.98|56.58|57.26|56.86|57.31|56.91|56.93|56.53|207
1607583900000|2020-12-10 07:05:00|57.27|56.87|57.43|57.03|57.43|57.03|57.25|56.85|191
1607584200000|2020-12-10 07:10:00|57.44|57.04|57.61|57.21|57.63|57.23|57.39|56.99|269
1607584500000|2020-12-10 07:15:00|57.62|57.22|57.58|57.18|57.77|57.37|57.56|57.16|300
1607584800000|2020-12-10 07:20:00|57.57|57.17|57.4|57|57.63|57.23|57.38|56.98|203
1607585100000|2020-12-10 07:25:00|57.41|57.01|57.45|57.05|57.49|57.09|57.36|56.96|182
1607585400000|2020-12-10 07:30:00|57.44|57.04|57.44|57.04|57.48|57.08|57.35|56.95|191
1607585700000|2020-12-10 07:35:00|57.45|57.05|57.65|57.25|57.69|57.29|57.43|57.03|222
1607586000000|2020-12-10 07:40:00|57.64|57.24|57.67|57.27|57.69|57.29|57.57|57.17|150
1607586300000|2020-12-10 07:45:00|57.68|57.28|57.46|57.06|57.68|57.28|57.4|57|217
1607586600000|2020-12-10 07:50:00|57.47|57.07|57.59|57.19|57.66|57.26|57.41|57.01|201
1607586900000|2020-12-10 07:55:00|57.58|57.18|57.65|57.25|57.67|57.27|57.5|57.1|202
1607587200000|2020-12-10 08:00:00|57.64|57.24|58.2|57.8|58.26|57.86|57.52|57.12|390
1607587500000|2020-12-10 08:05:00|58.21|57.81|58.31|57.91|58.37|57.97|58.12|57.72|371
1607587800000|2020-12-10 08:10:00|58.32|57.92|58.59|58.19|58.62|58.22|58.3|57.9|415
1607588100000|2020-12-10 08:15:00|58.6|58.2|58.56|58.16|58.73|58.33|58.46|58.06|276
1607588400000|2020-12-10 08:20:00|58.55|58.15|58.33|57.93|58.55|58.15|58.23|57.83|266
1607588700000|2020-12-10 08:25:00|58.32|57.92|58.64|58.24|58.64|58.24|58.26|57.86|280
1607589000000|2020-12-10 08:30:00|58.63|58.23|58.6|58.2|58.69|58.29|58.36|57.96|256
1607589300000|2020-12-10 08:35:00|58.59|58.19|58.36|57.96|58.59|58.19|58.35|57.95|179
1607589600000|2020-12-10 08:40:00|58.37|57.97|58.26|57.86|58.46|58.06|58.2|57.8|185
1607589900000|2020-12-10 08:45:00|58.27|57.87|58.24|57.84|58.46|58.06|58.17|57.77|247
1607590200000|2020-12-10 08:50:00|58.23|57.83|58.32|57.92|58.39|57.99|58.11|57.71|270
1607590500000|2020-12-10 08:55:00|58.33|57.93|58.12|57.72|58.33|57.93|58.12|57.72|191
1607590800000|2020-12-10 09:00:00|58.13|57.73|57.81|57.41|58.13|57.73|57.79|57.39|245
1607591100000|2020-12-10 09:05:00|57.82|57.42|57.88|57.48|57.92|57.52|57.71|57.31|292
1607591400000|2020-12-10 09:10:00|57.89|57.49|57.81|57.41|57.96|57.56|57.77|57.37|223
1607591700000|2020-12-10 09:15:00|57.8|57.4|57.76|57.36|57.88|57.48|57.74|57.34|241
1607592000000|2020-12-10 09:20:00|57.77|57.37|57.69|57.29|57.82|57.42|57.65|57.25|153
1607592300000|2020-12-10 09:25:00|57.68|57.28|57.77|57.37|57.82|57.42|57.66|57.26|281
1607592600000|2020-12-10 09:30:00|57.78|57.38|57.97|57.57|58|57.6|57.72|57.32|237
1607592900000|2020-12-10 09:35:00|57.98|57.58|57.46|57.06|58.19|57.79|57.45|57.05|470
1607593200000|2020-12-10 09:40:00|57.43|57.03|57.22|56.82|57.6|57.2|57.12|56.72|394
1607593500000|2020-12-10 09:45:00|57.21|56.81|57.17|56.77|57.28|56.88|57.04|56.64|417
1607593800000|2020-12-10 09:50:00|57.19|56.79|57.39|56.99|57.43|57.03|57.13|56.73|305
1607594100000|2020-12-10 09:55:00|57.4|57|56.98|56.58|57.4|57|56.87|56.47|341
1607594400000|2020-12-10 10:00:00|56.97|56.57|57.21|56.81|57.25|56.85|56.91|56.51|407
1607594700000|2020-12-10 10:05:00|57.22|56.82|56.75|56.35|57.22|56.82|56.72|56.32|333
1607595000000|2020-12-10 10:10:00|56.76|56.36|56.84|56.44|56.89|56.49|56.72|56.32|333
1607595300000|2020-12-10 10:15:00|56.83|56.43|56.75|56.35|57.04|56.64|56.69|56.29|321
1607595600000|2020-12-10 10:20:00|56.76|56.36|56.8|56.4|56.9|56.5|56.75|56.35|326
1607595900000|2020-12-10 10:25:00|56.81|56.41|56.85|56.45|56.96|56.56|56.72|56.32|279
1607596200000|2020-12-10 10:30:00|56.84|56.44|57.16|56.76|57.18|56.78|56.8|56.4|308
1607596500000|2020-12-10 10:35:00|57.18|56.78|56.94|56.54|57.18|56.78|56.93|56.53|145
1607596800000|2020-12-10 10:40:00|56.93|56.53|56.54|56.14|56.97|56.57|56.49|56.09|256
1607597100000|2020-12-10 10:45:00|56.55|56.15|56.58|56.18|56.63|56.23|56.41|56.01|390
1607597400000|2020-12-10 10:50:00|56.57|56.17|56.61|56.21|56.73|56.33|56.46|56.06|291
1607597700000|2020-12-10 10:55:00|56.6|56.2|56.55|56.15|56.61|56.21|56.39|55.99|120
1607598000000|2020-12-10 11:00:00|56.24|55.84|56.47|56.07|56.47|56.07|56.23|55.83|336
1607598300000|2020-12-10 11:05:00|56.48|56.08|56.9|56.5|56.91|56.51|56.48|56.08|277
1607598600000|2020-12-10 11:10:00|56.89|56.49|56.83|56.43|56.9|56.5|56.76|56.36|200
1607598900000|2020-12-10 11:15:00|56.84|56.44|56.8|56.4|56.95|56.55|56.77|56.37|213
1607599200000|2020-12-10 11:20:00|56.81|56.41|56.77|56.37|56.96|56.56|56.7|56.3|178
1607599500000|2020-12-10 11:25:00|56.78|56.38|56.64|56.24|56.8|56.4|56.51|56.11|271
1607599800000|2020-12-10 11:30:00|56.63|56.23|56.58|56.18|56.64|56.24|56.17|55.77|295
1607600100000|2020-12-10 11:35:00|56.57|56.17|56.69|56.29|56.71|56.31|56.52|56.12|287
1607600400000|2020-12-10 11:40:00|56.68|56.28|56.64|56.24|56.78|56.38|56.6|56.2|213
1607600700000|2020-12-10 11:45:00|56.65|56.25|56.88|56.48|56.94|56.54|56.65|56.25|249
1607601000000|2020-12-10 11:50:00|56.87|56.47|56.72|56.32|56.96|56.56|56.72|56.32|194
1607601300000|2020-12-10 11:55:00|56.75|56.35|56.8|56.4|56.91|56.51|56.74|56.34|183
1607601600000|2020-12-10 12:00:00|56.79|56.39|57.05|56.65|57.18|56.78|56.61|56.21|305
1607601900000|2020-12-10 12:05:00|57.04|56.64|57.29|56.89|57.37|56.97|57.03|56.63|299
1607602200000|2020-12-10 12:10:00|57.28|56.88|57.28|56.88|57.36|56.96|57.23|56.83|171
1607602500000|2020-12-10 12:15:00|57.27|56.87|57.43|57.03|57.54|57.14|57.26|56.86|184
1607602800000|2020-12-10 12:20:00|57.42|57.02|57.18|56.78|57.45|57.05|57.18|56.78|211
1607603100000|2020-12-10 12:25:00|57.19|56.79|57.15|56.75|57.26|56.86|57.11|56.71|196
1607603400000|2020-12-10 12:30:00|57.16|56.76|57.1|56.7|57.28|56.88|57.09|56.69|175
1607603700000|2020-12-10 12:35:00|57.09|56.69|57.05|56.65|57.11|56.71|56.98|56.58|174
1607604000000|2020-12-10 12:40:00|57.06|56.66|56.8|56.4|57.07|56.67|56.8|56.4|217
1607604300000|2020-12-10 12:45:00|56.81|56.41|56.88|56.48|56.92|56.52|56.78|56.38|214
1607604600000|2020-12-10 12:50:00|56.89|56.49|56.97|56.57|57.03|56.63|56.86|56.46|157
1607604900000|2020-12-10 12:55:00|56.96|56.56|57|56.6|57.16|56.76|56.96|56.56|210
1607605200000|2020-12-10 13:00:00|57.01|56.61|56.5|56.1|57.01|56.61|56.49|56.09|264
1607605500000|2020-12-10 13:05:00|56.48|56.08|56.33|55.93|56.6|56.2|56.32|55.92|188
1607605800000|2020-12-10 13:10:00|56.32|55.92|56.46|56.06|56.56|56.16|56.32|55.92|258
1607606100000|2020-12-10 13:15:00|56.45|56.05|56.74|56.34|56.86|56.46|56.45|56.05|243
1607606400000|2020-12-10 13:20:00|56.75|56.35|56.65|56.25|56.86|56.46|56.65|56.25|159
1607606700000|2020-12-10 13:25:00|56.64|56.24|56.64|56.24|56.81|56.41|56.58|56.18|244
1607607000000|2020-12-10 13:30:00|56.63|56.23|56.99|56.59|57.13|56.73|56.55|56.15|355
1607607300000|2020-12-10 13:35:00|56.98|56.58|56.58|56.18|57.05|56.65|56.58|56.18|335
1607607600000|2020-12-10 13:40:00|56.59|56.19|56.44|56.04|56.72|56.32|56.41|56.01|312
1607607900000|2020-12-10 13:45:00|56.43|56.03|57.03|56.63|57.03|56.63|56.33|55.93|395
1607608200000|2020-12-10 13:50:00|57.02|56.62|57.26|56.86|57.49|57.09|56.93|56.53|421
1607608500000|2020-12-10 13:55:00|57.27|56.87|57.44|57.04|57.54|57.14|57.24|56.84|252
1607608800000|2020-12-10 14:00:00|57.46|57.06|57.16|56.76|57.51|57.11|57.12|56.72|353
1607609100000|2020-12-10 14:05:00|57.15|56.75|56.98|56.58|57.18|56.78|56.87|56.47|334
1607609400000|2020-12-10 14:10:00|56.97|56.57|56.89|56.49|56.97|56.57|56.84|56.44|262
1607609700000|2020-12-10 14:15:00|56.9|56.5|56.73|56.33|57.05|56.65|56.49|56.09|373
1607610000000|2020-12-10 14:20:00|56.74|56.34|56.85|56.45|56.96|56.56|56.63|56.23|323
1607610300000|2020-12-10 14:25:00|56.84|56.44|56.59|56.19|56.9|56.5|56.59|56.19|299
1607610600000|2020-12-10 14:30:00|56.58|56.18|56.64|56.24|56.93|56.53|56.58|56.18|295
1607610900000|2020-12-10 14:35:00|56.66|56.26|56.74|56.34|56.79|56.39|56.65|56.25|272
1607611200000|2020-12-10 14:40:00|56.73|56.33|56.62|56.22|56.73|56.33|56.47|56.07|197
1607611500000|2020-12-10 14:45:00|56.63|56.23|56.63|56.23|56.81|56.41|56.62|56.22|265
1607611800000|2020-12-10 14:50:00|56.62|56.22|56.34|55.94|56.65|56.25|56.32|55.92|241
1607612100000|2020-12-10 14:55:00|56.35|55.95|56.65|56.25|56.65|56.25|56.34|55.94|295
1607612400000|2020-12-10 15:00:00|56.66|56.26|56.82|56.42|56.98|56.58|56.65|56.25|313
1607612700000|2020-12-10 15:05:00|56.83|56.43|56.38|55.98|56.87|56.47|56.35|55.95|285
1607613000000|2020-12-10 15:10:00|56.37|55.97|55.87|55.47|56.42|56.02|55.84|55.44|480
1607613300000|2020-12-10 15:15:00|55.86|55.46|55.8|55.4|55.93|55.53|55.54|55.14|450
1607613600000|2020-12-10 15:20:00|55.81|55.41|55.97|55.57|56.17|55.77|55.79|55.39|338
1607613900000|2020-12-10 15:25:00|55.96|55.56|56.23|55.83|56.28|55.88|55.96|55.56|317
1607614200000|2020-12-10 15:30:00|56.24|55.84|56.08|55.68|56.3|55.9|56.02|55.62|307
1607614500000|2020-12-10 15:35:00|56.09|55.69|56.37|55.97|56.37|55.97|56.09|55.69|274
1607614800000|2020-12-10 15:40:00|56.38|55.98|56.31|55.91|56.38|55.98|56.15|55.75|277
1607615100000|2020-12-10 15:45:00|56.32|55.92|56.33|55.93|56.37|55.97|56.14|55.74|267
1607615400000|2020-12-10 15:50:00|56.34|55.94|56.76|56.36|56.76|56.36|56.31|55.91|294
1607615700000|2020-12-10 15:55:00|56.75|56.35|57.1|56.7|57.14|56.74|56.74|56.34|396
1607616000000|2020-12-10 16:00:00|57.08|56.68|57.46|57.06|57.47|57.07|57|56.6|328
1607616300000|2020-12-10 16:05:00|57.47|57.07|57.99|57.59|58.05|57.65|57.37|56.97|323
1607616600000|2020-12-10 16:10:00|57.98|57.58|58.18|57.78|58.18|57.78|57.82|57.42|354
1607616900000|2020-12-10 16:15:00|58.17|57.77|57.89|57.49|58.2|57.8|57.84|57.44|354
1607617200000|2020-12-10 16:20:00|57.88|57.48|57.82|57.42|57.89|57.49|57.59|57.19|301
1607617500000|2020-12-10 16:25:00|57.83|57.43|57.5|57.1|57.84|57.44|57.49|57.09|276
1607617800000|2020-12-10 16:30:00|57.51|57.11|57.43|57.03|57.7|57.3|57.41|57.01|263
1607618100000|2020-12-10 16:35:00|57.44|57.04|57.59|57.19|57.63|57.23|57.34|56.94|311
1607618400000|2020-12-10 16:40:00|57.58|57.18|57.97|57.57|58.02|57.62|57.57|57.17|283
1607618700000|2020-12-10 16:45:00|57.96|57.56|57.77|57.37|57.98|57.58|57.76|57.36|310
1607619000000|2020-12-10 16:50:00|57.78|57.38|57.7|57.3|57.78|57.38|57.63|57.23|223
1607619300000|2020-12-10 16:55:00|57.71|57.31|57.79|57.39|57.82|57.42|57.69|57.29|170
1607619600000|2020-12-10 17:00:00|57.8|57.4|57.72|57.32|57.9|57.5|57.71|57.31|202
1607619900000|2020-12-10 17:05:00|57.73|57.33|57.59|57.19|57.77|57.37|57.52|57.12|240
1607620200000|2020-12-10 17:10:00|57.6|57.2|57.68|57.28|57.69|57.29|57.56|57.16|234
1607620500000|2020-12-10 17:15:00|57.69|57.29|57.58|57.18|57.9|57.5|57.5|57.1|276
1607620800000|2020-12-10 17:20:00|57.57|57.17|57.38|56.98|57.6|57.2|57.24|56.84|274
1607621100000|2020-12-10 17:25:00|57.39|56.99|57.21|56.81|57.41|57.01|57.03|56.63|310
1607621400000|2020-12-10 17:30:00|57.22|56.82|57.26|56.86|57.35|56.95|57.14|56.74|279
1607621700000|2020-12-10 17:35:00|57.27|56.87|57.46|57.06|57.47|57.07|57.26|56.86|166
1607622000000|2020-12-10 17:40:00|57.45|57.05|57.57|57.17|57.74|57.34|57.45|57.05|369
1607622300000|2020-12-10 17:45:00|57.56|57.16|57.71|57.31|57.76|57.36|57.46|57.06|291
1607622600000|2020-12-10 17:50:00|57.7|57.3|57.58|57.18|57.7|57.3|57.52|57.12|256
1607622900000|2020-12-10 17:55:00|57.59|57.19|57.71|57.31|57.72|57.32|57.49|57.09|223
1607623200000|2020-12-10 18:00:00|57.7|57.3|57.78|57.38|57.8|57.4|57.6|57.2|218
1607623500000|2020-12-10 18:05:00|57.79|57.39|57.67|57.27|57.8|57.4|57.66|57.26|176
1607623800000|2020-12-10 18:10:00|57.68|57.28|57.96|57.56|58.03|57.63|57.63|57.23|223
1607624100000|2020-12-10 18:15:00|57.97|57.57|58.05|57.65|58.14|57.74|57.9|57.5|253
1607624400000|2020-12-10 18:20:00|58.04|57.64|57.96|57.56|58.12|57.72|57.96|57.56|265
1607624700000|2020-12-10 18:25:00|57.97|57.57|58.03|57.63|58.07|57.67|57.96|57.56|203
1607625000000|2020-12-10 18:30:00|58.04|57.64|57.95|57.55|58.04|57.64|57.81|57.41|223
1607625300000|2020-12-10 18:35:00|57.94|57.54|57.87|57.47|58.06|57.66|57.87|57.47|147
1607625600000|2020-12-10 18:40:00|57.86|57.46|57.93|57.53|57.97|57.57|57.85|57.45|197
1607625900000|2020-12-10 18:45:00|57.92|57.52|57.87|57.47|57.93|57.53|57.79|57.39|234
1607626200000|2020-12-10 18:50:00|57.88|57.48|57.74|57.34|57.89|57.49|57.69|57.29|244
1607626500000|2020-12-10 18:55:00|57.75|57.35|57.76|57.36|57.82|57.42|57.69|57.29|246
1607626800000|2020-12-10 19:00:00|57.75|57.35|57.55|57.15|57.76|57.36|57.46|57.06|227
1607627100000|2020-12-10 19:05:00|57.56|57.16|57.61|57.21|57.63|57.23|57.52|57.12|175
1607627400000|2020-12-10 19:10:00|57.6|57.2|57.71|57.31|57.75|57.35|57.5|57.1|272
1607627700000|2020-12-10 19:15:00|57.7|57.3|57.7|57.3|57.8|57.4|57.65|57.25|212
1607628000000|2020-12-10 19:20:00|57.69|57.29|57.49|57.09|57.7|57.3|57.48|57.08|223
1607628300000|2020-12-10 19:25:00|57.48|57.08|57.42|57.02|57.49|57.09|57.41|57.01|161
1607628600000|2020-12-10 19:30:00|57.43|57.03|57.57|57.17|57.66|57.26|57.41|57.01|228
1607628900000|2020-12-10 19:35:00|57.56|57.16|57.58|57.18|57.6|57.2|57.52|57.12|158
1607629200000|2020-12-10 19:40:00|57.57|57.17|57.66|57.26|57.68|57.28|57.56|57.16|170
1607629500000|2020-12-10 19:45:00|57.65|57.25|57.7|57.3|57.7|57.3|57.65|57.25|131
1607629800000|2020-12-10 19:50:00|57.69|57.29|57.72|57.32|57.73|57.33|57.62|57.22|166
1607630100000|2020-12-10 19:55:00|57.71|57.31|58.12|57.72|58.15|57.75|57.7|57.3|254
1607630400000|2020-12-10 20:00:00|58.11|57.71|58.67|58.27|58.68|58.28|58.11|57.71|319
1607630700000|2020-12-10 20:05:00|58.66|58.26|58.61|58.21|59.03|58.63|58.61|58.21|329
1607631000000|2020-12-10 20:10:00|58.62|58.22|58.39|57.99|58.65|58.25|58.35|57.95|257
1607631300000|2020-12-10 20:15:00|58.4|58|58.43|58.03|58.52|58.12|58.36|57.96|169
1607631600000|2020-12-10 20:20:00|58.44|58.04|58.39|57.99|58.47|58.07|58.33|57.93|172
1607631900000|2020-12-10 20:25:00|58.4|58|58.42|58.02|58.51|58.11|58.39|57.99|191
1607632200000|2020-12-10 20:30:00|58.41|58.01|58.28|57.88|58.45|58.05|58.23|57.83|174
1607632500000|2020-12-10 20:35:00|58.27|57.87|58.13|57.73|58.29|57.89|58.11|57.71|230
1607632800000|2020-12-10 20:40:00|58.12|57.72|58.09|57.69|58.18|57.78|58.05|57.65|133
1607633100000|2020-12-10 20:45:00|58.08|57.68|58.21|57.81|58.22|57.82|58.08|57.68|120
1607633400000|2020-12-10 20:50:00|58.22|57.82|58.17|57.77|58.22|57.82|58.06|57.66|132
1607633700000|2020-12-10 20:55:00|58.18|57.78|57.89|57.49|58.18|57.78|57.8|57.4|268
1607634000000|2020-12-10 21:00:00|57.9|57.5|57.99|57.59|58.02|57.62|57.88|57.48|245
1607634300000|2020-12-10 21:05:00|57.98|57.58|58.15|57.75|58.16|57.76|57.96|57.56|152
1607634600000|2020-12-10 21:10:00|58.16|57.76|58.18|57.78|58.19|57.79|58.13|57.73|91
1607634900000|2020-12-10 21:15:00|58.19|57.79|58.14|57.74|58.22|57.82|58.14|57.74|62
1607635200000|2020-12-10 21:20:00|58.13|57.73|57.97|57.57|58.14|57.74|57.94|57.54|189
1607635500000|2020-12-10 21:25:00|57.98|57.58|58|57.6|58.01|57.61|57.94|57.54|114
1607635800000|2020-12-10 21:30:00|58.01|57.61|57.9|57.5|58.04|57.64|57.9|57.5|139
1607636100000|2020-12-10 21:35:00|57.89|57.49|57.9|57.5|57.92|57.52|57.87|57.47|149
1607636400000|2020-12-10 21:40:00|57.91|57.51|57.91|57.51|58.04|57.64|57.88|57.48|118
1607636700000|2020-12-10 21:45:00|57.92|57.52|57.72|57.32|57.94|57.54|57.64|57.24|202
1607637000000|2020-12-10 21:50:00|57.71|57.31|57.8|57.4|57.99|57.59|57.65|57.25|265
1607637300000|2020-12-10 21:55:00|57.79|57.39|57.83|57.43|57.84|57.44|57.65|57.25|180
1607637600000|2020-12-10 22:00:00|57.82|57.42|58|57.6|58.02|57.62|57.82|57.42|96
1607637900000|2020-12-10 22:05:00|58.01|57.61|57.78|57.38|58.02|57.62|57.76|57.36|165
1607638200000|2020-12-10 22:10:00|57.77|57.37|57.71|57.31|57.78|57.38|57.7|57.3|127
1607638500000|2020-12-10 22:15:00|57.7|57.3|57.73|57.33|57.76|57.36|57.69|57.29|140
1607638800000|2020-12-10 22:20:00|57.74|57.34|57.73|57.33|57.84|57.44|57.72|57.32|95
1607639100000|2020-12-10 22:25:00|57.74|57.34|57.74|57.34|57.76|57.36|57.73|57.33|69
1607639400000|2020-12-10 22:30:00|57.73|57.33|57.6|57.2|57.75|57.35|57.59|57.19|96
1607639700000|2020-12-10 22:35:00|57.61|57.21|57.83|57.43|57.84|57.44|57.6|57.2|120
1607640000000|2020-12-10 22:40:00|57.84|57.44|57.86|57.46|57.87|57.47|57.83|57.43|137
1607640300000|2020-12-10 22:45:00|57.87|57.47|57.73|57.33|57.87|57.47|57.65|57.25|208
1607640600000|2020-12-10 22:50:00|57.76|57.36|57.87|57.47|57.89|57.49|57.74|57.34|111
1607640900000|2020-12-10 22:55:00|57.86|57.46|58|57.6|58.02|57.62|57.86|57.46|142
1607641200000|2020-12-10 23:00:00|57.99|57.59|58.21|57.81|58.31|57.91|57.86|57.46|267
1607641500000|2020-12-10 23:05:00|58.2|57.8|58.04|57.64|58.42|58.02|58.04|57.64|254
1607641800000|2020-12-10 23:10:00|58.05|57.65|58.11|57.71|58.21|57.81|57.96|57.56|254
1607642100000|2020-12-10 23:15:00|58.12|57.72|58.16|57.76|58.17|57.77|57.98|57.58|180
1607642400000|2020-12-10 23:20:00|58.17|57.77|58.21|57.81|58.34|57.94|58.16|57.76|171
1607642700000|2020-12-10 23:25:00|58.2|57.8|58.13|57.73|58.24|57.84|58.07|57.67|168
1607643000000|2020-12-10 23:30:00|58.12|57.72|57.78|57.38|58.13|57.73|57.74|57.34|239
1607643300000|2020-12-10 23:35:00|57.79|57.39|57.75|57.35|57.81|57.41|57.67|57.27|222
1607643600000|2020-12-10 23:40:00|57.74|57.34|57.76|57.36|57.81|57.41|57.68|57.28|218
1607643900000|2020-12-10 23:45:00|57.75|57.35|57.78|57.38|57.9|57.5|57.73|57.33|177
1607644200000|2020-12-10 23:50:00|57.77|57.37|57.69|57.29|57.79|57.39|57.67|57.27|179
1607644500000|2020-12-10 23:55:00|57.68|57.28|57.44|57.04|57.73|57.33|57.26|56.86|265
1607644800000|2020-12-11 00:00:00|57.43|57.03|57.18|56.78|57.63|57.23|57.17|56.77|330
1607645100000|2020-12-11 00:05:00|57.19|56.79|56.61|56.21|57.29|56.89|56.55|56.15|462
1607645400000|2020-12-11 00:10:00|56.62|56.22|56.81|56.41|56.87|56.47|56.62|56.22|347
1607645700000|2020-12-11 00:15:00|56.82|56.42|56.38|55.98|56.97|56.57|56.35|55.95|415
1607646000000|2020-12-11 00:20:00|56.39|55.99|56.6|56.2|56.71|56.31|56.32|55.92|340
1607646300000|2020-12-11 00:25:00|56.61|56.21|56.13|55.73|56.7|56.3|55.87|55.47|370
1607646600000|2020-12-11 00:30:00|56.12|55.72|55.88|55.48|56.28|55.88|55.88|55.48|398
1607646900000|2020-12-11 00:35:00|55.89|55.49|55.64|55.24|55.95|55.55|55.53|55.13|401
1607647200000|2020-12-11 00:40:00|55.65|55.25|55.76|55.36|55.79|55.39|55.4|55|422
1607647500000|2020-12-11 00:45:00|55.75|55.35|55.86|55.46|55.93|55.53|55.69|55.29|370
1607647800000|2020-12-11 00:50:00|55.84|55.44|55.17|54.77|55.87|55.47|55.16|54.76|453
1607648100000|2020-12-11 00:55:00|55.18|54.78|55.72|55.32|55.84|55.44|55.17|54.77|370
1607648400000|2020-12-11 01:00:00|55.71|55.31|55.62|55.22|55.75|55.35|55.21|54.81|521
1607648700000|2020-12-11 01:05:00|55.63|55.23|55.92|55.52|55.95|55.55|55.44|55.04|485
1607649000000|2020-12-11 01:10:00|55.9|55.5|55.94|55.54|56.16|55.76|55.82|55.42|384
1607649300000|2020-12-11 01:15:00|55.93|55.53|55.88|55.48|55.96|55.56|55.69|55.29|317
1607649600000|2020-12-11 01:20:00|55.89|55.49|55.65|55.25|56.05|55.65|55.59|55.19|336
1607649900000|2020-12-11 01:25:00|55.64|55.24|55.5|55.1|55.74|55.34|55.46|55.06|403
1607650200000|2020-12-11 01:30:00|55.51|55.11|55.16|54.76|55.52|55.12|54.72|54.32|579
1607650500000|2020-12-11 01:35:00|55.17|54.77|55.44|55.04|55.47|55.07|55.08|54.68|392
1607650800000|2020-12-11 01:40:00|55.43|55.03|55.49|55.09|55.57|55.17|55.36|54.96|319
1607651100000|2020-12-11 01:45:00|55.48|55.08|55.28|54.88|55.51|55.11|55.24|54.84|424
1607651400000|2020-12-11 01:50:00|55.27|54.87|55.43|55.03|55.43|55.03|55.07|54.67|403
1607651700000|2020-12-11 01:55:00|55.44|55.04|55.53|55.13|55.62|55.22|55.44|55.04|392
1607652000000|2020-12-11 02:00:00|55.52|55.12|55.53|55.13|55.57|55.17|55.15|54.75|363
1607652300000|2020-12-11 02:05:00|55.54|55.14|55.32|54.92|55.6|55.2|55.3|54.9|316
1607652600000|2020-12-11 02:10:00|55.33|54.93|55.18|54.78|55.54|55.14|55.15|54.75|358
1607652900000|2020-12-11 02:15:00|55.17|54.77|55.55|55.15|55.55|55.15|55.15|54.75|283
1607653200000|2020-12-11 02:20:00|55.56|55.16|55.79|55.39|55.8|55.4|55.46|55.06|236
1607653500000|2020-12-11 02:25:00|55.78|55.38|55.91|55.51|56.03|55.63|55.76|55.36|284
1607653800000|2020-12-11 02:30:00|55.9|55.5|55.85|55.45|55.95|55.55|55.77|55.37|283
1607654100000|2020-12-11 02:35:00|55.84|55.44|55.74|55.34|55.86|55.46|55.71|55.31|231
1607654400000|2020-12-11 02:40:00|55.73|55.33|55.69|55.29|55.79|55.39|55.6|55.2|290
1607654700000|2020-12-11 02:45:00|55.7|55.3|55.87|55.47|55.9|55.5|55.67|55.27|203
1607655000000|2020-12-11 02:50:00|55.86|55.46|55.52|55.12|55.89|55.49|55.52|55.12|214
1607655300000|2020-12-11 02:55:00|55.51|55.11|55.37|54.97|55.6|55.2|55.37|54.97|270
1607655600000|2020-12-11 03:00:00|55.36|54.96|55.69|55.29|55.73|55.33|55.33|54.93|258
1607655900000|2020-12-11 03:05:00|55.68|55.28|55.64|55.24|55.7|55.3|55.48|55.08|257
1607656200000|2020-12-11 03:10:00|55.63|55.23|55.72|55.32|55.72|55.32|55.19|54.79|405
1607656500000|2020-12-11 03:15:00|55.71|55.31|55.84|55.44|56.03|55.63|55.7|55.3|385
1607656800000|2020-12-11 03:20:00|55.83|55.43|55.93|55.53|55.97|55.57|55.79|55.39|229
1607657100000|2020-12-11 03:25:00|55.94|55.54|56.1|55.7|56.12|55.72|55.93|55.53|163
1607657400000|2020-12-11 03:30:00|56.11|55.71|56.01|55.61|56.11|55.71|55.9|55.5|191
1607657700000|2020-12-11 03:35:00|56|55.6|56.13|55.73|56.14|55.74|55.98|55.58|214
1607658000000|2020-12-11 03:40:00|56.12|55.72|56.11|55.71|56.15|55.75|56.08|55.68|152
1607658300000|2020-12-11 03:45:00|56.12|55.72|55.9|55.5|56.13|55.73|55.9|55.5|152
1607658600000|2020-12-11 03:50:00|55.89|55.49|56.16|55.76|56.16|55.76|55.87|55.47|171
1607658900000|2020-12-11 03:55:00|56.15|55.75|56.26|55.86|56.28|55.88|56.15|55.75|180
1607659200000|2020-12-11 04:00:00|56.27|55.87|56.02|55.62|56.33|55.93|56|55.6|217
1607659500000|2020-12-11 04:05:00|56.03|55.63|55.98|55.58|56.11|55.71|55.98|55.58|187
1607659800000|2020-12-11 04:10:00|55.99|55.59|56.27|55.87|56.28|55.88|55.95|55.55|139
1607660100000|2020-12-11 04:15:00|56.26|55.86|56.22|55.82|56.41|56.01|56.21|55.81|246
1607660400000|2020-12-11 04:20:00|56.23|55.83|55.98|55.58|56.24|55.84|55.93|55.53|222
1607660700000|2020-12-11 04:25:00|55.97|55.57|55.97|55.57|56.01|55.61|55.9|55.5|177
1607661000000|2020-12-11 04:30:00|55.98|55.58|55.94|55.54|56.08|55.68|55.89|55.49|191
1607661300000|2020-12-11 04:35:00|55.95|55.55|55.78|55.38|55.95|55.55|55.72|55.32|243
1607661600000|2020-12-11 04:40:00|55.77|55.37|55.82|55.42|55.85|55.45|55.75|55.35|142
1607661900000|2020-12-11 04:45:00|55.83|55.43|56.03|55.63|56.09|55.69|55.83|55.43|170
1607662200000|2020-12-11 04:50:00|56.02|55.62|56.05|55.65|56.05|55.65|55.99|55.59|135
1607662500000|2020-12-11 04:55:00|56.06|55.66|55.87|55.47|56.1|55.7|55.87|55.47|159
1607662800000|2020-12-11 05:00:00|55.86|55.46|56.23|55.83|56.23|55.83|55.86|55.46|309
1607663100000|2020-12-11 05:05:00|56.24|55.84|56.05|55.65|56.24|55.84|56.04|55.64|266
1607663400000|2020-12-11 05:10:00|56.04|55.64|55.91|55.51|56.06|55.66|55.83|55.43|280
1607663700000|2020-12-11 05:15:00|55.92|55.52|55.96|55.56|55.99|55.59|55.89|55.49|164
1607664000000|2020-12-11 05:20:00|55.95|55.55|55.8|55.4|55.99|55.59|55.74|55.34|216
1607664300000|2020-12-11 05:25:00|55.81|55.41|55.83|55.43|55.9|55.5|55.8|55.4|152
1607664600000|2020-12-11 05:30:00|55.84|55.44|55.95|55.55|55.96|55.56|55.81|55.41|137
1607664900000|2020-12-11 05:35:00|55.96|55.56|55.84|55.44|56.03|55.63|55.84|55.44|156
1607665200000|2020-12-11 05:40:00|55.85|55.45|55.66|55.26|55.93|55.53|55.64|55.24|235
1607665500000|2020-12-11 05:45:00|55.67|55.27|55.68|55.28|55.69|55.29|55.53|55.13|266
1607665800000|2020-12-11 05:50:00|55.69|55.29|55.75|55.35|55.88|55.48|55.68|55.28|183
1607666100000|2020-12-11 05:55:00|55.74|55.34|55.69|55.29|55.85|55.45|55.65|55.25|169
1607666400000|2020-12-11 06:00:00|55.7|55.3|55.98|55.58|55.99|55.59|55.69|55.29|199
1607666700000|2020-12-11 06:05:00|55.99|55.59|55.88|55.48|56.01|55.61|55.85|55.45|175
1607667000000|2020-12-11 06:10:00|55.87|55.47|55.79|55.39|55.98|55.58|55.78|55.38|218
1607667300000|2020-12-11 06:15:00|55.8|55.4|55.47|55.07|55.81|55.41|55.43|55.03|238
1607667600000|2020-12-11 06:20:00|55.45|55.05|55.43|55.03|55.58|55.18|55.4|55|336
1607667900000|2020-12-11 06:25:00|55.44|55.04|55.35|54.95|55.51|55.11|55.34|54.94|222
1607668200000|2020-12-11 06:30:00|55.33|54.93|55.47|55.07|55.49|55.09|55.24|54.84|289
1607668500000|2020-12-11 06:35:00|55.48|55.08|55.5|55.1|55.57|55.17|55.44|55.04|193
1607668800000|2020-12-11 06:40:00|55.49|55.09|55.7|55.3|55.72|55.32|55.45|55.05|260
1607669100000|2020-12-11 06:45:00|55.69|55.29|55.81|55.41|55.89|55.49|55.65|55.25|252
1607669400000|2020-12-11 06:50:00|55.8|55.4|55.91|55.51|55.96|55.56|55.77|55.37|206
1607669700000|2020-12-11 06:55:00|55.92|55.52|55.78|55.38|55.93|55.53|55.63|55.23|208
1607670000000|2020-12-11 07:00:00|55.79|55.39|55.66|55.26|55.88|55.48|55.59|55.19|250
1607670300000|2020-12-11 07:05:00|55.67|55.27|55.63|55.23|55.83|55.43|55.61|55.21|193
1607670600000|2020-12-11 07:10:00|55.64|55.24|55.74|55.34|55.75|55.35|55.56|55.16|242
1607670900000|2020-12-11 07:15:00|55.73|55.33|55.59|55.19|55.9|55.5|55.59|55.19|249
1607671200000|2020-12-11 07:20:00|55.6|55.2|55.55|55.15|55.67|55.27|55.48|55.08|215
1607671500000|2020-12-11 07:25:00|55.54|55.14|55.52|55.12|55.6|55.2|55.34|54.94|283
1607671800000|2020-12-11 07:30:00|55.53|55.13|55.42|55.02|55.6|55.2|55.34|54.94|257
1607672100000|2020-12-11 07:35:00|55.43|55.03|55.3|54.9|55.51|55.11|55.3|54.9|232
1607672400000|2020-12-11 07:40:00|55.31|54.91|55.25|54.85|55.36|54.96|55.21|54.81|258
1607672700000|2020-12-11 07:45:00|55.26|54.86|55.44|55.04|55.56|55.16|55.16|54.76|363
1607673000000|2020-12-11 07:50:00|55.43|55.03|55.62|55.22|55.67|55.27|55.43|55.03|255
1607673300000|2020-12-11 07:55:00|55.61|55.21|55.74|55.34|55.78|55.38|55.56|55.16|275
1607673600000|2020-12-11 08:00:00|55.73|55.33|55.72|55.32|55.89|55.49|55.62|55.22|472
1607673900000|2020-12-11 08:05:00|55.73|55.33|55.96|55.56|56.01|55.61|55.68|55.28|354
1607674200000|2020-12-11 08:10:00|55.95|55.55|56.27|55.87|56.29|55.89|55.94|55.54|252
1607674500000|2020-12-11 08:15:00|56.29|55.89|56.21|55.81|56.34|55.94|56.02|55.62|301
1607674800000|2020-12-11 08:20:00|56.2|55.8|56.5|56.1|56.51|56.11|56.1|55.7|359
1607675100000|2020-12-11 08:25:00|56.49|56.09|56.27|55.87|56.5|56.1|56.24|55.84|251
1607675400000|2020-12-11 08:30:00|56.26|55.86|55.98|55.58|56.37|55.97|55.96|55.56|290
1607675700000|2020-12-11 08:35:00|55.97|55.57|55.94|55.54|56.18|55.78|55.91|55.51|234
1607676000000|2020-12-11 08:40:00|55.95|55.55|55.82|55.42|55.99|55.59|55.79|55.39|203
1607676300000|2020-12-11 08:45:00|55.83|55.43|55.84|55.44|55.92|55.52|55.78|55.38|273
1607676600000|2020-12-11 08:50:00|55.83|55.43|55.96|55.56|56.06|55.66|55.83|55.43|191
1607676900000|2020-12-11 08:55:00|55.97|55.57|56.23|55.83|56.23|55.83|55.88|55.48|217
1607677200000|2020-12-11 09:00:00|56.24|55.84|56.06|55.66|56.26|55.86|55.99|55.59|230
1607677500000|2020-12-11 09:05:00|56.07|55.67|55.78|55.38|56.07|55.67|55.71|55.31|242
1607677800000|2020-12-11 09:10:00|55.77|55.37|55.46|55.06|55.82|55.42|55.42|55.02|218
1607678100000|2020-12-11 09:15:00|55.45|55.05|55.49|55.09|55.54|55.14|55.4|55|327
1607678400000|2020-12-11 09:20:00|55.48|55.08|55.51|55.11|55.65|55.25|55.46|55.06|266
1607678700000|2020-12-11 09:25:00|55.5|55.1|55.48|55.08|55.68|55.28|55.44|55.04|273
1607679000000|2020-12-11 09:30:00|55.47|55.07|55.53|55.13|55.6|55.2|55.47|55.07|180
1607679300000|2020-12-11 09:35:00|55.54|55.14|55.25|54.85|55.57|55.17|55.25|54.85|198
1607679600000|2020-12-11 09:40:00|55.24|54.84|55.36|54.96|55.46|55.06|55.16|54.76|247
1607679900000|2020-12-11 09:45:00|55.35|54.95|55.28|54.88|55.65|55.25|55.25|54.85|386
1607680200000|2020-12-11 09:50:00|55.27|54.87|55.35|54.95|55.4|55|55.2|54.8|282
1607680500000|2020-12-11 09:55:00|55.36|54.96|55.55|55.15|55.58|55.18|55.35|54.95|198
1607680800000|2020-12-11 10:00:00|55.54|55.14|55.61|55.21|55.64|55.24|55.49|55.09|209
1607681100000|2020-12-11 10:05:00|55.6|55.2|55.35|54.95|55.62|55.22|55.3|54.9|317
1607681400000|2020-12-11 10:10:00|55.34|54.94|55.13|54.73|55.47|55.07|55.05|54.65|286
1607681700000|2020-12-11 10:15:00|55.14|54.74|55.15|54.75|55.28|54.88|55.13|54.73|213
1607682000000|2020-12-11 10:20:00|55.14|54.74|54.9|54.5|55.15|54.75|54.4|54|514
1607682300000|2020-12-11 10:25:00|54.91|54.51|55.36|54.96|55.41|55.01|54.9|54.5|594
1607682600000|2020-12-11 10:30:00|55.37|54.97|55.37|54.97|55.55|55.15|55.33|54.93|342
1607682900000|2020-12-11 10:35:00|55.38|54.98|55.04|54.64|55.44|55.04|55.04|54.64|207
1607683200000|2020-12-11 10:40:00|55.05|54.65|54.99|54.59|55.15|54.75|54.95|54.55|189
1607683500000|2020-12-11 10:45:00|54.98|54.58|54.88|54.48|55.01|54.61|54.81|54.41|195
1607683800000|2020-12-11 10:50:00|54.89|54.49|54.57|54.17|54.92|54.52|54.49|54.09|273
1607684100000|2020-12-11 10:55:00|54.58|54.18|54.51|54.11|54.74|54.34|54.49|54.09|280
1607684400000|2020-12-11 11:00:00|54.5|54.1|53.35|52.95|54.51|54.11|53.19|52.79|529
1607684700000|2020-12-11 11:05:00|53.34|52.94|53.35|52.95|53.5|53.1|52.88|52.48|498
1607685000000|2020-12-11 11:10:00|53.36|52.96|53.5|53.1|53.66|53.26|53.25|52.85|420
1607685300000|2020-12-11 11:15:00|53.49|53.09|53.89|53.49|53.98|53.58|53.31|52.91|492
1607685600000|2020-12-11 11:20:00|53.88|53.48|54.09|53.69|54.2|53.8|53.84|53.44|274
1607685900000|2020-12-11 11:25:00|54.08|53.68|53.75|53.35|54.1|53.7|53.65|53.25|352
1607686200000|2020-12-11 11:30:00|53.76|53.36|53.79|53.39|54.02|53.62|53.67|53.27|316
1607686500000|2020-12-11 11:35:00|53.8|53.4|53.56|53.16|53.81|53.41|53.5|53.1|360
1607686800000|2020-12-11 11:40:00|53.57|53.17|53.72|53.32|53.97|53.57|53.57|53.17|371
1607687100000|2020-12-11 11:45:00|53.71|53.31|53.68|53.28|53.95|53.55|53.54|53.14|342
1607687400000|2020-12-11 11:50:00|53.65|53.25|53.88|53.48|54.01|53.61|53.64|53.24|355
1607687700000|2020-12-11 11:55:00|53.89|53.49|53.81|53.41|54.08|53.68|53.81|53.41|334
1607688000000|2020-12-11 12:00:00|53.82|53.42|54.32|53.92|54.32|53.92|53.63|53.23|405
1607688300000|2020-12-11 12:05:00|54.31|53.91|54.14|53.74|54.31|53.91|54.11|53.71|238
1607688600000|2020-12-11 12:10:00|54.13|53.73|54.1|53.7|54.16|53.76|53.79|53.39|245
1607688900000|2020-12-11 12:15:00|54.11|53.71|54.45|54.05|54.45|54.05|54.11|53.71|257
1607689200000|2020-12-11 12:20:00|54.44|54.04|54.68|54.28|54.71|54.31|54.35|53.95|245
1607689500000|2020-12-11 12:25:00|54.67|54.27|54.6|54.2|54.69|54.29|54.52|54.12|225
1607689800000|2020-12-11 12:30:00|54.61|54.21|54.57|54.17|54.8|54.4|54.57|54.17|246
1607690100000|2020-12-11 12:35:00|54.58|54.18|54.42|54.02|54.68|54.28|54.37|53.97|250
1607690400000|2020-12-11 12:40:00|54.43|54.03|54.58|54.18|54.58|54.18|54.31|53.91|322
1607690700000|2020-12-11 12:45:00|54.59|54.19|55.08|54.68|55.12|54.72|54.59|54.19|289
1607691000000|2020-12-11 12:50:00|55.09|54.69|54.87|54.47|55.09|54.69|54.87|54.47|276
1607691300000|2020-12-11 12:55:00|54.88|54.48|54.94|54.54|54.99|54.59|54.76|54.36|195
1607691600000|2020-12-11 13:00:00|54.93|54.53|54.89|54.49|54.94|54.54|54.81|54.41|250
1607691900000|2020-12-11 13:05:00|54.88|54.48|55.43|55.03|55.48|55.08|54.88|54.48|359
1607692200000|2020-12-11 13:10:00|55.42|55.02|55.28|54.88|55.48|55.08|55.25|54.85|288
1607692500000|2020-12-11 13:15:00|55.27|54.87|55.34|54.94|55.43|55.03|55.24|54.84|255
1607692800000|2020-12-11 13:20:00|55.33|54.93|55.22|54.82|55.54|55.14|55.21|54.81|319
1607693100000|2020-12-11 13:25:00|55.21|54.81|55.05|54.65|55.39|54.99|55.05|54.65|236
1607693400000|2020-12-11 13:30:00|55.04|54.64|55.22|54.82|55.32|54.92|55|54.6|267
1607693700000|2020-12-11 13:35:00|55.21|54.81|55.18|54.78|55.37|54.97|55.15|54.75|307
1607694000000|2020-12-11 13:40:00|55.17|54.77|55.27|54.87|55.31|54.91|55.07|54.67|246
1607694300000|2020-12-11 13:45:00|55.26|54.86|55.67|55.27|55.77|55.37|55.26|54.86|298
1607694600000|2020-12-11 13:50:00|55.66|55.26|55.58|55.18|55.74|55.34|55.56|55.16|265
1607694900000|2020-12-11 13:55:00|55.57|55.17|55.89|55.49|55.93|55.53|55.53|55.13|283
1607695200000|2020-12-11 14:00:00|55.88|55.48|55.83|55.43|55.9|55.5|55.74|55.34|254
1607695500000|2020-12-11 14:05:00|55.84|55.44|55.85|55.45|56.07|55.67|55.84|55.44|277
1607695800000|2020-12-11 14:10:00|55.86|55.46|55.77|55.37|56.02|55.62|55.77|55.37|226
1607696100000|2020-12-11 14:15:00|55.78|55.38|55.46|55.06|55.89|55.49|55.46|55.06|206
1607696400000|2020-12-11 14:20:00|55.45|55.05|55.4|55|55.54|55.14|55.36|54.96|269
1607696700000|2020-12-11 14:25:00|55.39|54.99|55.29|54.89|55.39|54.99|55.23|54.83|257
1607697000000|2020-12-11 14:30:00|55.28|54.88|55.28|54.88|55.41|55.01|55.1|54.7|303
1607697300000|2020-12-11 14:35:00|55.29|54.89|55.28|54.88|55.36|54.96|55.1|54.7|296
1607697600000|2020-12-11 14:40:00|55.29|54.89|55.35|54.95|55.38|54.98|55.28|54.88|188
1607697900000|2020-12-11 14:45:00|55.36|54.96|55.47|55.07|55.47|55.07|55.35|54.95|188
1607698200000|2020-12-11 14:50:00|55.46|55.06|55.68|55.28|55.69|55.29|55.41|55.01|169
1607698500000|2020-12-11 14:55:00|55.67|55.27|55.87|55.47|55.9|55.5|55.65|55.25|215
1607698800000|2020-12-11 15:00:00|55.88|55.48|55.9|55.5|55.99|55.59|55.78|55.38|238
1607699100000|2020-12-11 15:05:00|55.89|55.49|55.54|55.14|55.9|55.5|55.53|55.13|192
1607699400000|2020-12-11 15:10:00|55.53|55.13|55.48|55.08|55.67|55.27|55.44|55.04|246
1607699700000|2020-12-11 15:15:00|55.49|55.09|55.61|55.21|55.68|55.28|55.48|55.08|225
1607700000000|2020-12-11 15:20:00|55.62|55.22|55.59|55.19|55.78|55.38|55.55|55.15|259
1607700300000|2020-12-11 15:25:00|55.61|55.21|55.69|55.29|55.7|55.3|55.56|55.16|213
1607700600000|2020-12-11 15:30:00|55.68|55.28|55.73|55.33|55.9|55.5|55.66|55.26|220
1607700900000|2020-12-11 15:35:00|55.74|55.34|55.76|55.36|55.83|55.43|55.62|55.22|272
1607701200000|2020-12-11 15:40:00|55.75|55.35|55.97|55.57|56.01|55.61|55.72|55.32|209
1607701500000|2020-12-11 15:45:00|55.98|55.58|56.14|55.74|56.22|55.82|55.96|55.56|281
1607701800000|2020-12-11 15:50:00|56.15|55.75|56.12|55.72|56.17|55.77|55.96|55.56|174
1607702100000|2020-12-11 15:55:00|56.13|55.73|56.25|55.85|56.37|55.97|56.13|55.73|215
1607702400000|2020-12-11 16:00:00|56.26|55.86|55.7|55.3|56.26|55.86|55.46|55.06|441
1607702700000|2020-12-11 16:05:00|55.69|55.29|55.67|55.27|55.76|55.36|55.55|55.15|354
1607703000000|2020-12-11 16:10:00|55.66|55.26|55.59|55.19|55.77|55.37|55.55|55.15|287
1607703300000|2020-12-11 16:15:00|55.6|55.2|55.7|55.3|55.78|55.38|55.6|55.2|170
1607703600000|2020-12-11 16:20:00|55.71|55.31|55.41|55.01|55.85|55.45|55.4|55|264
1607703900000|2020-12-11 16:25:00|55.42|55.02|55.55|55.15|55.61|55.21|55.38|54.98|337
1607704200000|2020-12-11 16:30:00|55.56|55.16|55.56|55.16|55.72|55.32|55.52|55.12|205
1607704500000|2020-12-11 16:35:00|55.57|55.17|55.14|54.74|55.6|55.2|55.04|54.64|315
1607704800000|2020-12-11 16:40:00|55.13|54.73|55.59|55.19|55.63|55.23|55.11|54.71|374
1607705100000|2020-12-11 16:45:00|55.6|55.2|55.54|55.14|55.7|55.3|55.48|55.08|273
1607705400000|2020-12-11 16:50:00|55.55|55.15|55.4|55|55.63|55.23|55.4|55|245
1607705700000|2020-12-11 16:55:00|55.41|55.01|55.33|54.93|55.49|55.09|55.26|54.86|206
1607706000000|2020-12-11 17:00:00|55.32|54.92|55.54|55.14|55.55|55.15|55.32|54.92|244
1607706300000|2020-12-11 17:05:00|55.53|55.13|55.01|54.61|55.53|55.13|54.96|54.56|285
1607706600000|2020-12-11 17:10:00|55.02|54.62|55.09|54.69|55.09|54.69|54.97|54.57|233
1607706900000|2020-12-11 17:15:00|55.08|54.68|54.88|54.48|55.14|54.74|54.77|54.37|267
1607707200000|2020-12-11 17:20:00|54.89|54.49|55.15|54.75|55.15|54.75|54.79|54.39|211
1607707500000|2020-12-11 17:25:00|55.14|54.74|55.17|54.77|55.3|54.9|55.07|54.67|284
1607707800000|2020-12-11 17:30:00|55.18|54.78|55.45|55.05|55.49|55.09|54.98|54.58|358
1607708100000|2020-12-11 17:35:00|55.44|55.04|55.35|54.95|55.44|55.04|55.15|54.75|254
1607708400000|2020-12-11 17:40:00|55.36|54.96|55.25|54.85|55.42|55.02|55.23|54.83|288
1607708700000|2020-12-11 17:45:00|55.26|54.86|55.26|54.86|55.36|54.96|55.01|54.61|351
1607709000000|2020-12-11 17:50:00|55.27|54.87|55.28|54.88|55.42|55.02|55.21|54.81|196
1607709300000|2020-12-11 17:55:00|55.27|54.87|55.32|54.92|55.35|54.95|55.23|54.83|178
1607709600000|2020-12-11 18:00:00|55.33|54.93|55.55|55.15|55.57|55.17|55.33|54.93|207
1607709900000|2020-12-11 18:05:00|55.56|55.16|55.47|55.07|55.57|55.17|55.44|55.04|231
1607710200000|2020-12-11 18:10:00|55.46|55.06|55.34|54.94|55.54|55.14|55.34|54.94|197
1607710500000|2020-12-11 18:15:00|55.33|54.93|55.53|55.13|55.54|55.14|55.31|54.91|220
1607710800000|2020-12-11 18:20:00|55.54|55.14|55.5|55.1|55.59|55.19|55.48|55.08|171
1607711100000|2020-12-11 18:25:00|55.49|55.09|55.8|55.4|55.82|55.42|55.48|55.08|207
1607711400000|2020-12-11 18:30:00|55.79|55.39|55.93|55.53|56.07|55.67|55.79|55.39|271
1607711700000|2020-12-11 18:35:00|55.92|55.52|56.23|55.83|56.25|55.85|55.91|55.51|247
1607712000000|2020-12-11 18:40:00|56.22|55.82|56.76|56.36|56.77|56.37|56.19|55.79|236
1607712300000|2020-12-11 18:45:00|56.74|56.34|56.94|56.54|57.24|56.84|56.53|56.13|432
1607712600000|2020-12-11 18:50:00|56.95|56.55|57.29|56.89|57.47|57.07|56.83|56.43|476
1607712900000|2020-12-11 18:55:00|57.3|56.9|57.26|56.86|57.43|57.03|57.16|56.76|380
1607713200000|2020-12-11 19:00:00|57.25|56.85|57.53|57.13|57.62|57.22|57.25|56.85|366
1607713500000|2020-12-11 19:05:00|57.54|57.14|58.19|57.79|58.2|57.8|57.51|57.11|424
1607713800000|2020-12-11 19:10:00|58.2|57.8|58.56|58.16|58.68|58.28|58.12|57.72|458
1607714100000|2020-12-11 19:15:00|58.57|58.17|58.24|57.84|58.59|58.19|58.04|57.64|566
1607714400000|2020-12-11 19:20:00|58.23|57.83|57.99|57.59|58.24|57.84|57.92|57.52|407
1607714700000|2020-12-11 19:25:00|58.04|57.64|57.94|57.54|58.18|57.78|57.93|57.53|435
1607715000000|2020-12-11 19:30:00|57.95|57.55|57.31|56.91|58.09|57.69|57.28|56.88|448
1607715300000|2020-12-11 19:35:00|57.3|56.9|57.49|57.09|57.75|57.35|57.28|56.88|275
1607715600000|2020-12-11 19:40:00|57.48|57.08|57.52|57.12|57.62|57.22|57.32|56.92|301
1607715900000|2020-12-11 19:45:00|57.51|57.11|57.54|57.14|57.54|57.14|57.21|56.81|298
1607716200000|2020-12-11 19:50:00|57.55|57.15|57.22|56.82|57.65|57.25|57.14|56.74|341
1607716500000|2020-12-11 19:55:00|57.23|56.83|57.11|56.71|57.26|56.86|57.03|56.63|268
1607716800000|2020-12-11 20:00:00|57.12|56.72|57.35|56.95|57.59|57.19|57.12|56.72|340
1607717100000|2020-12-11 20:05:00|57.37|56.97|56.96|56.56|57.42|57.02|56.86|56.46|405
1607717400000|2020-12-11 20:10:00|56.95|56.55|57.04|56.64|57.06|56.66|56.86|56.46|384
1607717700000|2020-12-11 20:15:00|57.05|56.65|57.23|56.83|57.32|56.92|57.05|56.65|299
1607718000000|2020-12-11 20:20:00|57.24|56.84|57.41|57.01|57.53|57.13|57.22|56.82|305
1607718300000|2020-12-11 20:25:00|57.4|57|57.43|57.03|57.49|57.09|57.32|56.92|276
1607718600000|2020-12-11 20:30:00|57.45|57.05|57.33|56.93|57.64|57.24|57.29|56.89|282
1607718900000|2020-12-11 20:35:00|57.32|56.92|57.27|56.87|57.38|56.98|57.2|56.8|230
1607719200000|2020-12-11 20:40:00|57.29|56.89|57.3|56.9|57.32|56.92|57.23|56.83|231
1607719500000|2020-12-11 20:45:00|57.29|56.89|57.17|56.77|57.34|56.94|57.15|56.75|214
1607719800000|2020-12-11 20:50:00|57.16|56.76|57.37|56.97|57.41|57.01|57.16|56.76|210
1607720100000|2020-12-11 20:55:00|57.38|56.98|57.35|56.95|57.48|57.08|57.32|56.92|311
1607720400000|2020-12-11 21:00:00|57.36|56.96|57.35|56.95|57.42|57.02|57.22|56.82|306
1607720700000|2020-12-11 21:05:00|57.36|56.96|57.45|57.05|57.47|57.07|57.35|56.95|205
1607721000000|2020-12-11 21:10:00|57.44|57.04|57.39|56.99|57.49|57.09|57.32|56.92|224
1607721300000|2020-12-11 21:15:00|57.38|56.98|57.41|57.01|57.45|57.05|57.33|56.93|158
1607721600000|2020-12-11 21:20:00|57.42|57.02|57.23|56.83|57.45|57.05|57.19|56.79|297
1607721900000|2020-12-11 21:25:00|57.22|56.82|57.33|56.93|57.37|56.97|57.16|56.76|228
1607722200000|2020-12-11 21:30:00|57.34|56.94|57.41|57.01|57.45|57.05|57.33|56.93|149
1607722500000|2020-12-11 21:35:00|57.4|57|57.54|57.14|57.6|57.2|57.4|57|261
1607722800000|2020-12-11 21:40:00|57.53|57.13|57.55|57.15|57.58|57.18|57.5|57.1|258
1607723100000|2020-12-11 21:45:00|57.56|57.16|57.49|57.09|57.64|57.24|57.49|57.09|249
1607723400000|2020-12-11 21:50:00|57.5|57.1|57.7|57.3|57.77|57.37|57.34|56.94|388
1607723700000|2020-12-11 21:55:00|57.71|57.31|57.77|57.37|57.77|57.37|57.62|57.22|237
1607760000000|2020-12-12 08:00:00|53.48|53.08|53.52|53.12|53.68|53.28|53.46|53.06|239
1607760300000|2020-12-12 08:05:00|53.51|53.11|53.47|53.07|53.63|53.23|53.33|52.93|309
1607760600000|2020-12-12 08:10:00|53.48|53.08|53.34|52.94|53.53|53.13|53.33|52.93|198
1607760900000|2020-12-12 08:15:00|53.35|52.95|53.22|52.82|53.39|52.99|53.17|52.77|205
1607761200000|2020-12-12 08:20:00|53.21|52.81|53.1|52.7|53.21|52.81|53.08|52.68|233
1607761500000|2020-12-12 08:25:00|53.11|52.71|53.04|52.64|53.15|52.75|53.02|52.62|96
1607761800000|2020-12-12 08:30:00|53.05|52.65|52.9|52.5|53.05|52.65|52.87|52.47|224
1607762100000|2020-12-12 08:35:00|52.89|52.49|52.93|52.53|52.94|52.54|52.88|52.48|239
1607762400000|2020-12-12 08:40:00|52.94|52.54|52.93|52.53|52.94|52.54|52.86|52.46|214
1607762700000|2020-12-12 08:45:00|52.94|52.54|53.01|52.61|53.02|52.62|52.87|52.47|157
1607763000000|2020-12-12 08:50:00|53.02|52.62|52.85|52.45|53.03|52.63|52.85|52.45|161
1607763300000|2020-12-12 08:55:00|52.84|52.44|52.98|52.58|53|52.6|52.77|52.37|227
1607763600000|2020-12-12 09:00:00|52.97|52.57|52.78|52.38|52.98|52.58|52.72|52.32|178
1607763900000|2020-12-12 09:05:00|52.77|52.37|53.02|52.62|53.03|52.63|52.7|52.3|149
1607764200000|2020-12-12 09:10:00|53.03|52.63|53.01|52.61|53.05|52.65|52.92|52.52|154
1607764500000|2020-12-12 09:15:00|53.02|52.62|52.92|52.52|53.04|52.64|52.91|52.51|187
1607764800000|2020-12-12 09:20:00|52.91|52.51|52.86|52.46|52.92|52.52|52.83|52.43|81
1607765100000|2020-12-12 09:25:00|52.87|52.47|52.8|52.4|52.89|52.49|52.79|52.39|130
1607765400000|2020-12-12 09:30:00|52.81|52.41|52.72|52.32|52.81|52.41|52.7|52.3|87
1607765700000|2020-12-12 09:35:00|52.73|52.33|52.45|52.05|52.73|52.33|52.36|51.96|167
1607766000000|2020-12-12 09:40:00|52.44|52.04|52.24|51.84|52.45|52.05|52.17|51.77|187
1607766300000|2020-12-12 09:45:00|52.25|51.85|52.05|51.65|52.36|51.96|52.02|51.62|155
1607766600000|2020-12-12 09:50:00|52.04|51.64|51.74|51.34|52.05|51.65|51.65|51.25|236
1607766900000|2020-12-12 09:55:00|51.73|51.33|51.91|51.51|52.02|51.62|51.73|51.33|186
1607767200000|2020-12-12 10:00:00|51.9|51.5|52.17|51.77|52.2|51.8|51.9|51.5|149
1607767500000|2020-12-12 10:05:00|52.16|51.76|51.73|51.33|52.16|51.76|51.73|51.33|195
1607767800000|2020-12-12 10:10:00|51.74|51.34|51.77|51.37|51.87|51.47|51.7|51.3|223
1607768100000|2020-12-12 10:15:00|51.76|51.36|51.65|51.25|51.77|51.37|51.49|51.09|245
1607768400000|2020-12-12 10:20:00|51.66|51.26|51.59|51.19|51.72|51.32|51.56|51.16|165
1607768700000|2020-12-12 10:25:00|51.58|51.18|51.4|51|51.65|51.25|51.3|50.9|235
1607769000000|2020-12-12 10:30:00|51.41|51.01|51.54|51.14|51.61|51.21|51.18|50.78|263
1607769300000|2020-12-12 10:35:00|51.53|51.13|51.58|51.18|51.63|51.23|51.49|51.09|144
1607769600000|2020-12-12 10:40:00|51.57|51.17|51.98|51.58|51.98|51.58|51.54|51.14|188
1607769900000|2020-12-12 10:45:00|51.97|51.57|51.69|51.29|52|51.6|51.66|51.26|192
1607770200000|2020-12-12 10:50:00|51.7|51.3|51.59|51.19|51.84|51.44|51.56|51.16|187
1607770500000|2020-12-12 10:55:00|51.58|51.18|51.74|51.34|51.88|51.48|51.56|51.16|193
1607770800000|2020-12-12 11:00:00|51.75|51.35|51.8|51.4|51.83|51.43|51.64|51.24|160
1607771100000|2020-12-12 11:05:00|51.81|51.41|52.08|51.68|52.08|51.68|51.81|51.41|170
1607771400000|2020-12-12 11:10:00|52.07|51.67|52.31|51.91|52.31|51.91|52.07|51.67|186
1607771700000|2020-12-12 11:15:00|52.33|51.93|52.2|51.8|52.46|52.06|52.19|51.79|198
1607772000000|2020-12-12 11:20:00|52.19|51.79|52.17|51.77|52.22|51.82|52.05|51.65|164
1607772300000|2020-12-12 11:25:00|52.18|51.78|52.07|51.67|52.2|51.8|52.07|51.67|111
1607772600000|2020-12-12 11:30:00|52.08|51.68|51.91|51.51|52.08|51.68|51.89|51.49|134
1607772900000|2020-12-12 11:35:00|51.9|51.5|52.14|51.74|52.24|51.84|51.9|51.5|194
1607773200000|2020-12-12 11:40:00|52.15|51.75|52.16|51.76|52.24|51.84|52.13|51.73|202
1607773500000|2020-12-12 11:45:00|52.17|51.77|52.06|51.66|52.17|51.77|51.95|51.55|223
1607773800000|2020-12-12 11:50:00|52.07|51.67|51.95|51.55|52.09|51.69|51.94|51.54|147
1607774100000|2020-12-12 11:55:00|51.93|51.53|52.05|51.65|52.09|51.69|51.92|51.52|160
1607774400000|2020-12-12 12:00:00|52.06|51.66|52.14|51.74|52.18|51.78|52.04|51.64|136
1607774700000|2020-12-12 12:05:00|52.15|51.75|52.15|51.75|52.18|51.78|52.13|51.73|109
1607775000000|2020-12-12 12:10:00|52.16|51.76|52.15|51.75|52.16|51.76|52.14|51.74|68
1607775300000|2020-12-12 12:15:00|52.14|51.74|52.22|51.82|52.24|51.84|52.14|51.74|107
1607775600000|2020-12-12 12:20:00|52.23|51.83|52.37|51.97|52.37|51.97|52.19|51.79|78
1607775900000|2020-12-12 12:25:00|52.36|51.96|52.47|52.07|52.52|52.12|52.35|51.95|237
1607776200000|2020-12-12 12:30:00|52.46|52.06|52.43|52.03|52.6|52.2|52.43|52.03|144
1607776500000|2020-12-12 12:35:00|52.44|52.04|52.35|51.95|52.51|52.11|52.34|51.94|173
1607776800000|2020-12-12 12:40:00|52.36|51.96|52.2|51.8|52.39|51.99|52.17|51.77|146
1607777100000|2020-12-12 12:45:00|52.21|51.81|52.08|51.68|52.21|51.81|52.06|51.66|131
1607777400000|2020-12-12 12:50:00|52.07|51.67|52.07|51.67|52.11|51.71|52|51.6|166
1607777700000|2020-12-12 12:55:00|52.06|51.66|52.09|51.69|52.12|51.72|52.01|51.61|129
1607778000000|2020-12-12 13:00:00|52.1|51.7|51.96|51.56|52.1|51.7|51.91|51.51|182
1607778300000|2020-12-12 13:05:00|51.97|51.57|51.57|51.17|51.97|51.57|51.56|51.16|258
1607778600000|2020-12-12 13:10:00|51.56|51.16|51.51|51.11|51.58|51.18|51.43|51.03|251
1607778900000|2020-12-12 13:15:00|51.5|51.1|51.7|51.3|51.7|51.3|51.38|50.98|245
1607779200000|2020-12-12 13:20:00|51.71|51.31|51.88|51.48|51.89|51.49|51.7|51.3|235
1607779500000|2020-12-12 13:25:00|51.87|51.47|51.86|51.46|51.88|51.48|51.82|51.42|116
1607779800000|2020-12-12 13:30:00|51.87|51.47|51.6|51.2|51.87|51.47|51.4|51|220
1607780100000|2020-12-12 13:35:00|51.59|51.19|51.61|51.21|51.69|51.29|51.56|51.16|192
1607780400000|2020-12-12 13:40:00|51.62|51.22|51.46|51.06|51.62|51.22|51.4|51|210
1607780700000|2020-12-12 13:45:00|51.45|51.05|51.62|51.22|51.67|51.27|51.45|51.05|174
1607781000000|2020-12-12 13:50:00|51.61|51.21|51.43|51.03|51.61|51.21|51.4|51|155
1607781300000|2020-12-12 13:55:00|51.42|51.02|51.06|50.66|51.44|51.04|51.06|50.66|214
1607781600000|2020-12-12 14:00:00|51.04|50.64|50.96|50.56|51.23|50.83|50.91|50.51|256
1607781900000|2020-12-12 14:05:00|50.95|50.55|51|50.6|51.15|50.75|50.88|50.48|255
1607782200000|2020-12-12 14:10:00|50.99|50.59|50.54|50.14|51|50.6|50.4|50|305
1607782500000|2020-12-12 14:15:00|50.53|50.13|50.69|50.29|50.8|50.4|50.53|50.13|241
1607782800000|2020-12-12 14:20:00|50.7|50.3|50.58|50.18|50.76|50.36|50.57|50.17|232
1607783100000|2020-12-12 14:25:00|50.59|50.19|50.66|50.26|50.7|50.3|50.47|50.07|179
1607783400000|2020-12-12 14:30:00|50.65|50.25|50.58|50.18|50.65|50.25|50.52|50.12|246
1607783700000|2020-12-12 14:35:00|50.57|50.17|49.94|49.54|50.58|50.18|49.94|49.54|290
1607784000000|2020-12-12 14:40:00|49.96|49.56|49.63|49.23|50.06|49.66|49.44|49.04|482
1607784300000|2020-12-12 14:45:00|49.64|49.24|49.21|48.81|49.66|49.26|49.09|48.69|386
1607784600000|2020-12-12 14:50:00|49.22|48.82|49.38|48.98|49.65|49.25|49.22|48.82|367
1607784900000|2020-12-12 14:55:00|49.39|48.99|49.32|48.92|49.45|49.05|49.31|48.91|272
1607785200000|2020-12-12 15:00:00|49.31|48.91|48.87|48.47|49.54|49.14|48.82|48.42|377
1607785500000|2020-12-12 15:05:00|48.86|48.46|48.96|48.56|49.13|48.73|48.86|48.46|335
1607785800000|2020-12-12 15:10:00|48.97|48.57|49.31|48.91|49.39|48.99|48.78|48.38|376
1607786100000|2020-12-12 15:15:00|49.32|48.92|50.03|49.63|50.05|49.65|49.29|48.89|344
1607786400000|2020-12-12 15:20:00|50.02|49.62|50.65|50.25|50.72|50.32|49.94|49.54|385
1607786700000|2020-12-12 15:25:00|50.64|50.24|50.52|50.12|50.79|50.39|50.49|50.09|356
1607787000000|2020-12-12 15:30:00|50.51|50.11|50.48|50.08|50.57|50.17|50.16|49.76|318
1607787300000|2020-12-12 15:35:00|50.49|50.09|51.11|50.71|51.2|50.8|50.48|50.08|398
1607787600000|2020-12-12 15:40:00|51.1|50.7|51.14|50.74|51.32|50.92|51|50.6|328
1607787900000|2020-12-12 15:45:00|51.13|50.73|50.82|50.42|51.13|50.73|50.82|50.42|275
1607788200000|2020-12-12 15:50:00|50.83|50.43|50.93|50.53|51.17|50.77|50.83|50.43|250
1607788500000|2020-12-12 15:55:00|50.92|50.52|51.12|50.72|51.18|50.78|50.92|50.52|226
1607788800000|2020-12-12 16:00:00|51.11|50.71|50.71|50.31|51.12|50.72|50.65|50.25|424
1607789100000|2020-12-12 16:05:00|50.7|50.3|50.34|49.94|50.78|50.38|50.24|49.84|338
1607789400000|2020-12-12 16:10:00|50.35|49.95|50.46|50.06|50.5|50.1|50.15|49.75|345
1607789700000|2020-12-12 16:15:00|50.47|50.07|50.86|50.46|50.94|50.54|50.44|50.04|331
1607790000000|2020-12-12 16:20:00|50.87|50.47|50.48|50.08|50.87|50.47|50.39|49.99|310
1607790300000|2020-12-12 16:25:00|50.46|50.06|50.16|49.76|50.46|50.06|49.93|49.53|338
1607790600000|2020-12-12 16:30:00|50.17|49.77|50.22|49.82|50.34|49.94|50.05|49.65|267
1607790900000|2020-12-12 16:35:00|50.23|49.83|50.07|49.67|50.26|49.86|50.05|49.65|182
1607791200000|2020-12-12 16:40:00|50.06|49.66|49.67|49.27|50.07|49.67|49.63|49.23|314
1607791500000|2020-12-12 16:45:00|49.68|49.28|49.7|49.3|49.91|49.51|49.58|49.18|306
1607791800000|2020-12-12 16:50:00|49.71|49.31|49.92|49.52|50|49.6|49.7|49.3|243
1607792100000|2020-12-12 16:55:00|49.93|49.53|50.04|49.64|50.21|49.81|49.93|49.53|228
1607792400000|2020-12-12 17:00:00|50.03|49.63|50.28|49.88|50.39|49.99|50.02|49.62|203
1607792700000|2020-12-12 17:05:00|50.27|49.87|49.98|49.58|50.3|49.9|49.93|49.53|329
1607793000000|2020-12-12 17:10:00|49.99|49.59|49.78|49.38|49.99|49.59|49.75|49.35|275
1607793300000|2020-12-12 17:15:00|49.79|49.39|49.47|49.07|49.8|49.4|49.4|49|249
1607793600000|2020-12-12 17:20:00|49.46|49.06|49.63|49.23|49.66|49.26|49.44|49.04|263
1607793900000|2020-12-12 17:25:00|49.64|49.24|49.89|49.49|49.89|49.49|49.64|49.24|211
1607794200000|2020-12-12 17:30:00|49.88|49.48|49.8|49.4|49.89|49.49|49.6|49.2|241
1607794500000|2020-12-12 17:35:00|49.79|49.39|50.16|49.76|50.17|49.77|49.78|49.38|201
1607794800000|2020-12-12 17:40:00|50.17|49.77|50.08|49.68|50.2|49.8|50.03|49.63|218
1607795100000|2020-12-12 17:45:00|50.09|49.69|50.12|49.72|50.18|49.78|50.04|49.64|217
1607795400000|2020-12-12 17:50:00|50.13|49.73|50.37|49.97|50.5|50.1|50.11|49.71|266
1607795700000|2020-12-12 17:55:00|50.36|49.96|50.22|49.82|50.38|49.98|50.19|49.79|238
1607796000000|2020-12-12 18:00:00|50.23|49.83|50.52|50.12|50.54|50.14|50.19|49.79|304
1607796300000|2020-12-12 18:05:00|50.51|50.11|50.27|49.87|50.51|50.11|50.22|49.82|273
1607796600000|2020-12-12 18:10:00|50.26|49.86|50.11|49.71|50.28|49.88|50.05|49.65|265
1607796900000|2020-12-12 18:15:00|50.12|49.72|50.58|50.18|50.6|50.2|50.11|49.71|277
1607797200000|2020-12-12 18:20:00|50.59|50.19|51.04|50.64|51.09|50.69|50.59|50.19|320
1607797500000|2020-12-12 18:25:00|51.05|50.65|50.77|50.37|51.05|50.65|50.76|50.36|354
1607797800000|2020-12-12 18:30:00|50.78|50.38|50.84|50.44|50.88|50.48|50.63|50.23|237
1607798100000|2020-12-12 18:35:00|50.83|50.43|50.96|50.56|51.01|50.61|50.76|50.36|204
1607798400000|2020-12-12 18:40:00|50.97|50.57|50.83|50.43|51.01|50.61|50.83|50.43|212
1607798700000|2020-12-12 18:45:00|50.82|50.42|50.98|50.58|51|50.6|50.79|50.39|216
1607799000000|2020-12-12 18:50:00|50.97|50.57|51.07|50.67|51.19|50.79|50.97|50.57|221
1607799300000|2020-12-12 18:55:00|51.06|50.66|50.9|50.5|51.08|50.68|50.79|50.39|226
1607799600000|2020-12-12 19:00:00|50.91|50.51|51.05|50.65|51.06|50.66|50.91|50.51|179
1607799900000|2020-12-12 19:05:00|51.06|50.66|50.91|50.51|51.08|50.68|50.9|50.5|158
1607800200000|2020-12-12 19:10:00|50.9|50.5|50.94|50.54|51.12|50.72|50.89|50.49|231
1607800500000|2020-12-12 19:15:00|50.95|50.55|50.62|50.22|50.97|50.57|50.62|50.22|192
1607800800000|2020-12-12 19:20:00|50.63|50.23|50.6|50.2|50.69|50.29|50.54|50.14|226
1607801100000|2020-12-12 19:25:00|50.61|50.21|50.6|50.2|50.81|50.41|50.54|50.14|255
1607801400000|2020-12-12 19:30:00|50.59|50.19|50.35|49.95|50.68|50.28|50.26|49.86|284
1607801700000|2020-12-12 19:35:00|50.34|49.94|50.46|50.06|50.61|50.21|50.33|49.93|211
1607802000000|2020-12-12 19:40:00|50.45|50.05|50.54|50.14|50.54|50.14|50.44|50.04|147
1607802300000|2020-12-12 19:45:00|50.55|50.15|50.75|50.35|50.77|50.37|50.51|50.11|161
1607802600000|2020-12-12 19:50:00|50.76|50.36|50.77|50.37|50.81|50.41|50.61|50.21|198
1607802900000|2020-12-12 19:55:00|50.78|50.38|51.07|50.67|51.1|50.7|50.78|50.38|252
1607803200000|2020-12-12 20:00:00|51.06|50.66|50.92|50.52|51.11|50.71|50.87|50.47|185
1607803500000|2020-12-12 20:05:00|50.93|50.53|51.04|50.64|51.08|50.68|50.88|50.48|165
1607803800000|2020-12-12 20:10:00|51.03|50.63|50.99|50.59|51.1|50.7|50.97|50.57|118
1607804100000|2020-12-12 20:15:00|51|50.6|50.95|50.55|51.01|50.61|50.92|50.52|100
1607804400000|2020-12-12 20:20:00|50.96|50.56|50.99|50.59|51|50.6|50.95|50.55|98
1607804700000|2020-12-12 20:25:00|50.98|50.58|51.09|50.69|51.11|50.71|50.97|50.57|111
1607805000000|2020-12-12 20:30:00|51.08|50.68|51.92|51.52|52.05|51.65|51.08|50.68|293
1607805300000|2020-12-12 20:35:00|51.93|51.53|52.18|51.78|52.41|52.01|51.92|51.52|362
1607805600000|2020-12-12 20:40:00|52.17|51.77|52.22|51.82|52.31|51.91|52.02|51.62|312
1607805900000|2020-12-12 20:45:00|52.21|51.81|51.96|51.56|52.21|51.81|51.86|51.46|222
1607806200000|2020-12-12 20:50:00|51.95|51.55|51.9|51.5|52.1|51.7|51.83|51.43|253
1607806500000|2020-12-12 20:55:00|51.89|51.49|52.06|51.66|52.06|51.66|51.86|51.46|159
1607806800000|2020-12-12 21:00:00|52.05|51.65|52.3|51.9|52.33|51.93|51.94|51.54|213
1607807100000|2020-12-12 21:05:00|52.31|51.91|52.25|51.85|52.34|51.94|52.18|51.78|182
1607807400000|2020-12-12 21:10:00|52.26|51.86|52.16|51.76|52.4|52|52.16|51.76|219
1607807700000|2020-12-12 21:15:00|52.17|51.77|52.22|51.82|52.35|51.95|52.17|51.77|145
1607808000000|2020-12-12 21:20:00|52.23|51.83|52.06|51.66|52.25|51.85|51.94|51.54|146
1607808300000|2020-12-12 21:25:00|52.07|51.67|52.12|51.72|52.18|51.78|52.06|51.66|125
1607808600000|2020-12-12 21:30:00|52.13|51.73|52.35|51.95|52.36|51.96|52.1|51.7|138
1607808900000|2020-12-12 21:35:00|52.34|51.94|52.16|51.76|52.36|51.96|52.16|51.76|140
1607809200000|2020-12-12 21:40:00|52.15|51.75|52.03|51.63|52.18|51.78|51.97|51.57|199
1607809500000|2020-12-12 21:45:00|52.04|51.64|52|51.6|52.07|51.67|51.92|51.52|134
1607809800000|2020-12-12 21:50:00|51.99|51.59|51.91|51.51|52|51.6|51.81|51.41|104
1607810100000|2020-12-12 21:55:00|51.9|51.5|51.99|51.59|52.04|51.64|51.9|51.5|112
1607810400000|2020-12-12 22:00:00|51.98|51.58|51.84|51.44|51.98|51.58|51.83|51.43|78
1607810700000|2020-12-12 22:05:00|51.83|51.43|51.81|51.41|52.09|51.69|51.8|51.4|147
1607811000000|2020-12-12 22:10:00|51.8|51.4|51.65|51.25|51.81|51.41|51.54|51.14|124
1607811300000|2020-12-12 22:15:00|51.66|51.26|51.87|51.47|51.87|51.47|51.66|51.26|146
1607811600000|2020-12-12 22:20:00|51.86|51.46|51.87|51.47|51.87|51.47|51.79|51.39|86
1607811900000|2020-12-12 22:25:00|51.88|51.48|51.88|51.48|51.9|51.5|51.86|51.46|82
1607812200000|2020-12-12 22:30:00|51.89|51.49|51.83|51.43|51.89|51.49|51.77|51.37|94
1607812500000|2020-12-12 22:35:00|51.84|51.44|52.11|51.71|52.19|51.79|51.84|51.44|161
1607812800000|2020-12-12 22:40:00|52.1|51.7|52.17|51.77|52.24|51.84|52.1|51.7|176
1607813100000|2020-12-12 22:45:00|52.16|51.76|52.07|51.67|52.18|51.78|52.07|51.67|92
1607813400000|2020-12-12 22:50:00|52.06|51.66|51.98|51.58|52.12|51.72|51.95|51.55|88
1607813700000|2020-12-12 22:55:00|51.99|51.59|51.96|51.56|51.99|51.59|51.95|51.55|54
1607814000000|2020-12-12 23:00:00|51.97|51.57|51.85|51.45|52.11|51.71|51.83|51.43|171
1607814300000|2020-12-12 23:05:00|51.84|51.44|51.69|51.29|51.84|51.44|51.63|51.23|160
1607814600000|2020-12-12 23:10:00|51.68|51.28|51.68|51.28|51.71|51.31|51.64|51.24|99
1607814900000|2020-12-12 23:15:00|51.67|51.27|51.73|51.33|51.78|51.38|51.64|51.24|146
1607815200000|2020-12-12 23:20:00|51.74|51.34|51.41|51.01|51.74|51.34|51.33|50.93|251
1607815500000|2020-12-12 23:25:00|51.42|51.02|51.42|51.02|51.53|51.13|51.33|50.93|234
1607815800000|2020-12-12 23:30:00|51.43|51.03|51.25|50.85|51.54|51.14|51.09|50.69|202
1607816100000|2020-12-12 23:35:00|51.24|50.84|50.85|50.45|51.3|50.9|50.84|50.44|278
1607816400000|2020-12-12 23:40:00|50.86|50.46|50.69|50.29|50.87|50.47|50.47|50.07|291
1607816700000|2020-12-12 23:45:00|50.71|50.31|50.55|50.15|50.73|50.33|50.49|50.09|222
1607817000000|2020-12-12 23:50:00|50.54|50.14|50.68|50.28|50.71|50.31|50.54|50.14|138
1607817300000|2020-12-12 23:55:00|50.69|50.29|50.88|50.48|50.98|50.58|50.69|50.29|189
1607817600000|2020-12-13 00:00:00|50.89|50.49|51.15|50.75|51.23|50.83|50.79|50.39|209
1607817900000|2020-12-13 00:05:00|51.16|50.76|51.05|50.65|51.16|50.76|50.97|50.57|232
1607818200000|2020-12-13 00:10:00|51.06|50.66|50.76|50.36|51.1|50.7|50.72|50.32|291
1607818500000|2020-12-13 00:15:00|50.75|50.35|50.74|50.34|50.83|50.43|50.58|50.18|298
1607818800000|2020-12-13 00:20:00|50.75|50.35|50.59|50.19|50.77|50.37|50.58|50.18|217
1607819100000|2020-12-13 00:25:00|50.58|50.18|50.07|49.67|50.59|50.19|49.99|49.59|353
1607819400000|2020-12-13 00:30:00|50.08|49.68|49.99|49.59|50.22|49.82|49.97|49.57|275
1607819700000|2020-12-13 00:35:00|49.98|49.58|49.88|49.48|50.04|49.64|49.73|49.33|310
1607820000000|2020-12-13 00:40:00|49.87|49.47|49.94|49.54|50.04|49.64|49.87|49.47|203
1607820300000|2020-12-13 00:45:00|49.95|49.55|50.09|49.69|50.19|49.79|49.92|49.52|177
1607820600000|2020-12-13 00:50:00|50.08|49.68|50.22|49.82|50.35|49.95|50.08|49.68|229
1607820900000|2020-12-13 00:55:00|50.21|49.81|50.17|49.77|50.24|49.84|50.05|49.65|150
1607821200000|2020-12-13 01:00:00|50.16|49.76|50.3|49.9|50.33|49.93|50.02|49.62|205
1607821500000|2020-12-13 01:05:00|50.31|49.91|50.39|49.99|50.48|50.08|50.3|49.9|221
1607821800000|2020-12-13 01:10:00|50.38|49.98|50.14|49.74|50.38|49.98|50.1|49.7|154
1607822100000|2020-12-13 01:15:00|50.13|49.73|49.87|49.47|50.18|49.78|49.74|49.34|266
1607822400000|2020-12-13 01:20:00|49.88|49.48|50.07|49.67|50.08|49.68|49.87|49.47|166
1607822700000|2020-12-13 01:25:00|50.06|49.66|50.06|49.66|50.12|49.72|49.99|49.59|119
1607823000000|2020-12-13 01:30:00|50.07|49.67|49.9|49.5|50.08|49.68|49.87|49.47|127
1607823300000|2020-12-13 01:35:00|49.89|49.49|49.91|49.51|49.92|49.52|49.82|49.42|167
1607823600000|2020-12-13 01:40:00|49.92|49.52|50.11|49.71|50.13|49.73|49.91|49.51|119
1607823900000|2020-12-13 01:45:00|50.12|49.72|50.32|49.92|50.45|50.05|50.12|49.72|214
1607824200000|2020-12-13 01:50:00|50.31|49.91|50.26|49.86|50.31|49.91|50.25|49.85|113
1607824500000|2020-12-13 01:55:00|50.25|49.85|50.17|49.77|50.28|49.88|50.12|49.72|143
1607824800000|2020-12-13 02:00:00|50.16|49.76|50.21|49.81|50.31|49.91|50.12|49.72|104
1607825100000|2020-12-13 02:05:00|50.2|49.8|49.9|49.5|50.2|49.8|49.82|49.42|163
1607825400000|2020-12-13 02:10:00|49.89|49.49|49.99|49.59|50.03|49.63|49.81|49.41|149
1607825700000|2020-12-13 02:15:00|49.98|49.58|50.14|49.74|50.17|49.77|49.95|49.55|162
1607826000000|2020-12-13 02:20:00|50.15|49.75|50.24|49.84|50.24|49.84|50.14|49.74|146
1607826300000|2020-12-13 02:25:00|50.25|49.85|50.18|49.78|50.3|49.9|50.18|49.78|83
1607826600000|2020-12-13 02:30:00|50.16|49.76|50.17|49.77|50.25|49.85|50.15|49.75|94
1607826900000|2020-12-13 02:35:00|50.18|49.78|50.15|49.75|50.22|49.82|50.12|49.72|163
1607827200000|2020-12-13 02:40:00|50.14|49.74|50.01|49.61|50.14|49.74|49.94|49.54|170
1607827500000|2020-12-13 02:45:00|50|49.6|49.93|49.53|50.02|49.62|49.86|49.46|103
1607827800000|2020-12-13 02:50:00|49.94|49.54|49.98|49.58|49.98|49.58|49.93|49.53|51
1607828100000|2020-12-13 02:55:00|49.99|49.59|50.11|49.71|50.16|49.76|49.99|49.59|83
1607828400000|2020-12-13 03:00:00|50.09|49.69|49.99|49.59|50.09|49.69|49.96|49.56|109
1607828700000|2020-12-13 03:05:00|50|49.6|49.97|49.57|50.06|49.66|49.96|49.56|88
1607829000000|2020-12-13 03:10:00|49.96|49.56|49.51|49.11|49.97|49.57|49.51|49.11|249
1607829300000|2020-12-13 03:15:00|49.5|49.1|49.52|49.12|49.57|49.17|49.35|48.95|158
1607829600000|2020-12-13 03:20:00|49.53|49.13|49.27|48.87|49.53|49.13|49.17|48.77|208
1607829900000|2020-12-13 03:25:00|49.28|48.88|49.37|48.97|49.42|49.02|49.27|48.87|174
1607830200000|2020-12-13 03:30:00|49.36|48.96|49.26|48.86|49.36|48.96|49.17|48.77|144
1607830500000|2020-12-13 03:35:00|49.25|48.85|49.23|48.83|49.48|49.08|49.23|48.83|224
1607830800000|2020-12-13 03:40:00|49.24|48.84|49.05|48.65|49.33|48.93|49.01|48.61|197
1607831100000|2020-12-13 03:45:00|49.04|48.64|49.03|48.63|49.09|48.69|48.88|48.48|232
1607831400000|2020-12-13 03:50:00|49.04|48.64|48.95|48.55|49.25|48.85|48.95|48.55|218
1607831700000|2020-12-13 03:55:00|48.94|48.54|49.01|48.61|49.11|48.71|48.94|48.54|105
1607832000000|2020-12-13 04:00:00|49.02|48.62|49.28|48.88|49.38|48.98|49.02|48.62|200
1607832300000|2020-12-13 04:05:00|49.29|48.89|49.21|48.81|49.29|48.89|49.14|48.74|151
1607832600000|2020-12-13 04:10:00|49.2|48.8|49.05|48.65|49.2|48.8|48.98|48.58|140
1607832900000|2020-12-13 04:15:00|49.06|48.66|49.39|48.99|49.45|49.05|48.99|48.59|224
1607833200000|2020-12-13 04:20:00|49.38|48.98|49.5|49.1|49.53|49.13|49.33|48.93|163
1607833500000|2020-12-13 04:25:00|49.51|49.11|49.44|49.04|49.53|49.13|49.4|49|150
1607833800000|2020-12-13 04:30:00|49.43|49.03|49.73|49.33|49.75|49.35|49.31|48.91|239
1607834100000|2020-12-13 04:35:00|49.74|49.34|49.61|49.21|49.78|49.38|49.61|49.21|200
1607834400000|2020-12-13 04:40:00|49.62|49.22|49.64|49.24|49.69|49.29|49.55|49.15|111
1607834700000|2020-12-13 04:45:00|49.63|49.23|49.42|49.02|49.64|49.24|49.4|49|141
1607835000000|2020-12-13 04:50:00|49.41|49.01|49.39|48.99|49.5|49.1|49.39|48.99|130
1607835300000|2020-12-13 04:55:00|49.4|49|49.44|49.04|49.47|49.07|49.39|48.99|118
1607835600000|2020-12-13 05:00:00|49.45|49.05|49.57|49.17|49.61|49.21|49.43|49.03|147
1607835900000|2020-12-13 05:05:00|49.58|49.18|49.67|49.27|49.7|49.3|49.57|49.17|129
1607836200000|2020-12-13 05:10:00|49.66|49.26|49.71|49.31|49.71|49.31|49.57|49.17|94
1607836500000|2020-12-13 05:15:00|49.72|49.32|49.86|49.46|49.9|49.5|49.65|49.25|134
1607836800000|2020-12-13 05:20:00|49.87|49.47|49.75|49.35|49.89|49.49|49.74|49.34|117
1607837100000|2020-12-13 05:25:00|49.76|49.36|49.9|49.5|49.91|49.51|49.76|49.36|123
1607837400000|2020-12-13 05:30:00|49.91|49.51|49.79|49.39|49.98|49.58|49.75|49.35|179
1607837700000|2020-12-13 05:35:00|49.78|49.38|49.83|49.43|49.87|49.47|49.69|49.29|159
1607838000000|2020-12-13 05:40:00|49.82|49.42|49.64|49.24|49.84|49.44|49.59|49.19|126
1607838300000|2020-12-13 05:45:00|49.63|49.23|49.57|49.17|49.64|49.24|49.53|49.13|119
1607838600000|2020-12-13 05:50:00|49.56|49.16|49.56|49.16|49.6|49.2|49.56|49.16|75
1607838900000|2020-12-13 05:55:00|49.55|49.15|49.6|49.2|49.76|49.36|49.49|49.09|145
1607839200000|2020-12-13 06:00:00|49.61|49.21|49.8|49.4|49.82|49.42|49.6|49.2|142
1607839500000|2020-12-13 06:05:00|49.79|49.39|49.75|49.35|49.8|49.4|49.71|49.31|158
1607839800000|2020-12-13 06:10:00|49.74|49.34|49.97|49.57|50.02|49.62|49.74|49.34|158
1607840100000|2020-12-13 06:15:00|49.98|49.58|49.9|49.5|50|49.6|49.9|49.5|175
1607840400000|2020-12-13 06:20:00|49.89|49.49|49.88|49.48|49.96|49.56|49.8|49.4|145
1607840700000|2020-12-13 06:25:00|49.89|49.49|49.99|49.59|50.02|49.62|49.86|49.46|122
1607841000000|2020-12-13 06:30:00|50|49.6|49.97|49.57|50|49.6|49.9|49.5|108
1607841300000|2020-12-13 06:35:00|49.98|49.58|50|49.6|50.08|49.68|49.96|49.56|132
1607841600000|2020-12-13 06:40:00|50.01|49.61|50.13|49.73|50.13|49.73|49.99|49.59|99
1607841900000|2020-12-13 06:45:00|50.12|49.72|50.09|49.69|50.15|49.75|50.03|49.63|149
1607842200000|2020-12-13 06:50:00|50.08|49.68|50.47|50.07|50.48|50.08|50.06|49.66|191
1607842500000|2020-12-13 06:55:00|50.53|50.13|50.84|50.44|50.89|50.49|50.45|50.05|249
1607842800000|2020-12-13 07:00:00|50.85|50.45|50.99|50.59|51.15|50.75|50.84|50.44|264
1607843100000|2020-12-13 07:05:00|50.98|50.58|50.98|50.58|51.08|50.68|50.88|50.48|178
1607843400000|2020-12-13 07:10:00|50.97|50.57|50.84|50.44|51.03|50.63|50.78|50.38|213
1607843700000|2020-12-13 07:15:00|50.85|50.45|50.79|50.39|50.86|50.46|50.7|50.3|162
1607844000000|2020-12-13 07:20:00|50.8|50.4|51.12|50.72|51.13|50.73|50.8|50.4|162
1607844300000|2020-12-13 07:25:00|51.13|50.73|50.79|50.39|51.13|50.73|50.78|50.38|189
1607844600000|2020-12-13 07:30:00|50.8|50.4|50.71|50.31|50.85|50.45|50.66|50.26|140
1607844900000|2020-12-13 07:35:00|50.7|50.3|50.73|50.33|50.82|50.42|50.67|50.27|187
1607845200000|2020-12-13 07:40:00|50.74|50.34|50.84|50.44|50.93|50.53|50.67|50.27|154
1607845500000|2020-12-13 07:45:00|50.85|50.45|50.83|50.43|50.91|50.51|50.72|50.32|298
1607845800000|2020-12-13 07:50:00|50.82|50.42|50.81|50.41|50.88|50.48|50.73|50.33|181
1607846100000|2020-12-13 07:55:00|50.8|50.4|50.81|50.41|50.88|50.48|50.78|50.38|190
1607846400000|2020-12-13 08:00:00|50.82|50.42|51.66|51.26|51.66|51.26|50.8|50.4|287
1607846700000|2020-12-13 08:05:00|51.64|51.24|51.77|51.37|52.05|51.65|51.59|51.19|294
1607847000000|2020-12-13 08:10:00|51.8|51.4|51.84|51.44|51.84|51.44|51.6|51.2|272
1607847300000|2020-12-13 08:15:00|51.83|51.43|51.8|51.4|51.85|51.45|51.69|51.29|148
1607847600000|2020-12-13 08:20:00|51.79|51.39|51.88|51.48|51.99|51.59|51.75|51.35|210
1607847900000|2020-12-13 08:25:00|51.87|51.47|51.77|51.37|51.89|51.49|51.61|51.21|198
1607848200000|2020-12-13 08:30:00|51.78|51.38|51.74|51.34|51.82|51.42|51.72|51.32|87
1607848500000|2020-12-13 08:35:00|51.75|51.35|51.65|51.25|51.77|51.37|51.63|51.23|149
1607848800000|2020-12-13 08:40:00|51.66|51.26|51.76|51.36|51.79|51.39|51.63|51.23|187
1607849100000|2020-12-13 08:45:00|51.77|51.37|51.92|51.52|52.02|51.62|51.76|51.36|178
1607849400000|2020-12-13 08:50:00|51.91|51.51|51.94|51.54|51.98|51.58|51.85|51.45|113
1607849700000|2020-12-13 08:55:00|51.95|51.55|51.94|51.54|52|51.6|51.87|51.47|121
1607850000000|2020-12-13 09:00:00|51.95|51.55|51.75|51.35|52.01|51.61|51.74|51.34|156
1607850300000|2020-12-13 09:05:00|51.76|51.36|51.63|51.23|51.81|51.41|51.63|51.23|124
1607850600000|2020-12-13 09:10:00|51.64|51.24|51.66|51.26|51.71|51.31|51.63|51.23|125
1607850900000|2020-12-13 09:15:00|51.65|51.25|51.68|51.28|51.71|51.31|51.62|51.22|103
1607851200000|2020-12-13 09:20:00|51.67|51.27|51.53|51.13|51.68|51.28|51.48|51.08|137
1607851500000|2020-12-13 09:25:00|51.54|51.14|51.41|51.01|51.54|51.14|51.35|50.95|128
1607851800000|2020-12-13 09:30:00|51.42|51.02|51.71|51.31|51.73|51.33|51.38|50.98|156
1607852100000|2020-12-13 09:35:00|51.72|51.32|51.47|51.07|51.73|51.33|51.47|51.07|113
1607852400000|2020-12-13 09:40:00|51.46|51.06|51.57|51.17|51.65|51.25|51.43|51.03|175
1607852700000|2020-12-13 09:45:00|51.59|51.19|51.62|51.22|51.73|51.33|51.55|51.15|224
1607853000000|2020-12-13 09:50:00|51.63|51.23|51.54|51.14|51.68|51.28|51.49|51.09|207
1607853300000|2020-12-13 09:55:00|51.55|51.15|51.62|51.22|51.62|51.22|51.51|51.11|115
1607853600000|2020-12-13 10:00:00|51.63|51.23|51.9|51.5|52.03|51.63|51.62|51.22|116
1607853900000|2020-12-13 10:05:00|51.91|51.51|51.86|51.46|51.97|51.57|51.71|51.31|165
1607854200000|2020-12-13 10:10:00|51.85|51.45|51.63|51.23|51.91|51.51|51.57|51.17|202
1607854500000|2020-12-13 10:15:00|51.64|51.24|51.55|51.15|51.67|51.27|51.51|51.11|118
1607854800000|2020-12-13 10:20:00|51.56|51.16|51.57|51.17|51.66|51.26|51.53|51.13|81
1607855100000|2020-12-13 10:25:00|51.58|51.18|51.71|51.31|51.72|51.32|51.55|51.15|100
1607855400000|2020-12-13 10:30:00|51.72|51.32|51.84|51.44|51.94|51.54|51.62|51.22|138
1607855700000|2020-12-13 10:35:00|51.85|51.45|51.75|51.35|51.89|51.49|51.71|51.31|105
1607856000000|2020-12-13 10:40:00|51.74|51.34|51.61|51.21|51.74|51.34|51.59|51.19|82
1607856300000|2020-12-13 10:45:00|51.62|51.22|51.48|51.08|51.67|51.27|51.48|51.08|139
1607856600000|2020-12-13 10:50:00|51.47|51.07|51.51|51.11|51.59|51.19|51.47|51.07|157
1607856900000|2020-12-13 10:55:00|51.52|51.12|51.41|51.01|51.52|51.12|51.37|50.97|103
1607857200000|2020-12-13 11:00:00|51.42|51.02|51.37|50.97|51.51|51.11|51.37|50.97|147
1607857500000|2020-12-13 11:05:00|51.38|50.98|51.15|50.75|51.38|50.98|51.06|50.66|224
1607857800000|2020-12-13 11:10:00|51.14|50.74|50.89|50.49|51.15|50.75|50.88|50.48|229
1607858100000|2020-12-13 11:15:00|50.9|50.5|51.05|50.65|51.11|50.71|50.9|50.5|109
1607858400000|2020-12-13 11:20:00|51.06|50.66|51.11|50.71|51.15|50.75|51.06|50.66|98
1607858700000|2020-12-13 11:25:00|51.12|50.72|51|50.6|51.12|50.72|51|50.6|99
1607859000000|2020-12-13 11:30:00|51.01|50.61|51.11|50.71|51.26|50.86|50.93|50.53|156
1607859300000|2020-12-13 11:35:00|51.09|50.69|51.21|50.81|51.24|50.84|51.07|50.67|164
1607859600000|2020-12-13 11:40:00|51.23|50.83|51.44|51.04|51.48|51.08|51.21|50.81|202
1607859900000|2020-12-13 11:45:00|51.43|51.03|51.17|50.77|51.46|51.06|51.16|50.76|257
1607860200000|2020-12-13 11:50:00|51.18|50.78|51.16|50.76|51.25|50.85|51.11|50.71|103
1607860500000|2020-12-13 11:55:00|51.15|50.75|51.33|50.93|51.36|50.96|51.11|50.71|159
1607860800000|2020-12-13 12:00:00|51.34|50.94|51.28|50.88|51.44|51.04|51.27|50.87|174
1607861100000|2020-12-13 12:05:00|51.29|50.89|51.54|51.14|51.55|51.15|51.27|50.87|126
1607861400000|2020-12-13 12:10:00|51.55|51.15|51.36|50.96|51.6|51.2|51.34|50.94|189
1607861700000|2020-12-13 12:15:00|51.37|50.97|51.26|50.86|51.44|51.04|51.18|50.78|173
1607862000000|2020-12-13 12:20:00|51.27|50.87|51.48|51.08|51.48|51.08|51.26|50.86|120
1607862300000|2020-12-13 12:25:00|51.47|51.07|51.58|51.18|51.6|51.2|51.47|51.07|160
1607862600000|2020-12-13 12:30:00|51.59|51.19|51.92|51.52|51.92|51.52|51.53|51.13|168
1607862900000|2020-12-13 12:35:00|51.94|51.54|51.83|51.43|51.95|51.55|51.76|51.36|203
1607863200000|2020-12-13 12:40:00|51.82|51.42|51.97|51.57|52.13|51.73|51.82|51.42|251
1607863500000|2020-12-13 12:45:00|51.98|51.58|52.33|51.93|52.36|51.96|51.98|51.58|216
1607863800000|2020-12-13 12:50:00|52.34|51.94|52.04|51.64|52.34|51.94|52.04|51.64|244
1607864100000|2020-12-13 12:55:00|52.03|51.63|52.16|51.76|52.17|51.77|52.03|51.63|147
1607864400000|2020-12-13 13:00:00|52.15|51.75|52.48|52.08|52.52|52.12|52.15|51.75|165
1607864700000|2020-12-13 13:05:00|52.47|52.07|52.78|52.38|52.79|52.39|52.39|51.99|253
1607865000000|2020-12-13 13:10:00|52.79|52.39|52.72|52.32|52.82|52.42|52.65|52.25|195
1607865300000|2020-12-13 13:15:00|52.73|52.33|52.57|52.17|52.79|52.39|52.49|52.09|146
1607865600000|2020-12-13 13:20:00|52.58|52.18|52.96|52.56|52.96|52.56|52.58|52.18|215
1607865900000|2020-12-13 13:25:00|52.95|52.55|52.89|52.49|52.97|52.57|52.81|52.41|231
1607866200000|2020-12-13 13:30:00|52.88|52.48|52.63|52.23|52.88|52.48|52.52|52.12|275
1607866500000|2020-12-13 13:35:00|52.62|52.22|52.67|52.27|52.7|52.3|52.6|52.2|118
1607866800000|2020-12-13 13:40:00|52.66|52.26|52.88|52.48|52.89|52.49|52.66|52.26|182
1607867100000|2020-12-13 13:45:00|52.87|52.47|52.6|52.2|52.92|52.52|52.59|52.19|179
1607867400000|2020-12-13 13:50:00|52.59|52.19|52.61|52.21|52.61|52.21|52.57|52.17|135
1607867700000|2020-12-13 13:55:00|52.62|52.22|52.57|52.17|52.74|52.34|52.57|52.17|143
1607868000000|2020-12-13 14:00:00|52.56|52.16|52.26|51.86|52.56|52.16|52.19|51.79|217
1607868300000|2020-12-13 14:05:00|52.27|51.87|52.54|52.14|52.57|52.17|52.26|51.86|214
1607868600000|2020-12-13 14:10:00|52.53|52.13|52.38|51.98|52.53|52.13|52.35|51.95|180
1607868900000|2020-12-13 14:15:00|52.37|51.97|52.56|52.16|52.68|52.28|52.36|51.96|175
1607869200000|2020-12-13 14:20:00|52.55|52.15|52.54|52.14|52.6|52.2|52.49|52.09|119
1607869500000|2020-12-13 14:25:00|52.53|52.13|52.34|51.94|52.54|52.14|52.26|51.86|133
1607869800000|2020-12-13 14:30:00|52.35|51.95|52.13|51.73|52.35|51.95|52.1|51.7|83
1607870100000|2020-12-13 14:35:00|52.12|51.72|52.05|51.65|52.21|51.81|52.02|51.62|143
1607870400000|2020-12-13 14:40:00|52.06|51.66|52.17|51.77|52.21|51.81|52.06|51.66|141
1607870700000|2020-12-13 14:45:00|52.16|51.76|52.19|51.79|52.25|51.85|52.15|51.75|128
1607871000000|2020-12-13 14:50:00|52.2|51.8|52.28|51.88|52.32|51.92|52.12|51.72|109
1607871300000|2020-12-13 14:55:00|52.29|51.89|52.37|51.97|52.41|52.01|52.25|51.85|98
1607871600000|2020-12-13 15:00:00|52.38|51.98|52.47|52.07|52.53|52.13|52.29|51.89|150
1607871900000|2020-12-13 15:05:00|52.48|52.08|52.55|52.15|52.56|52.16|52.46|52.06|74
1607872200000|2020-12-13 15:10:00|52.56|52.16|52.04|51.64|52.56|52.16|52.03|51.63|229
1607872500000|2020-12-13 15:15:00|52.05|51.65|51.72|51.32|52.16|51.76|51.68|51.28|271
1607872800000|2020-12-13 15:20:00|51.71|51.31|51.7|51.3|51.75|51.35|51.52|51.12|267
1607873100000|2020-12-13 15:25:00|51.71|51.31|51.63|51.23|51.73|51.33|51.57|51.17|180
1607873400000|2020-12-13 15:30:00|51.62|51.22|51.68|51.28|51.68|51.28|51.45|51.05|245
1607873700000|2020-12-13 15:35:00|51.67|51.27|51.9|51.5|51.9|51.5|51.67|51.27|197
1607874000000|2020-12-13 15:40:00|51.89|51.49|51.84|51.44|51.91|51.51|51.73|51.33|175
1607874300000|2020-12-13 15:45:00|51.83|51.43|51.87|51.47|51.88|51.48|51.66|51.26|200
1607874600000|2020-12-13 15:50:00|51.88|51.48|51.8|51.4|51.88|51.48|51.73|51.33|154
1607874900000|2020-12-13 15:55:00|51.81|51.41|52|51.6|52|51.6|51.81|51.41|108
1607875200000|2020-12-13 16:00:00|52.01|51.61|52.5|52.1|52.52|52.12|52.01|51.61|254
1607875500000|2020-12-13 16:05:00|52.49|52.09|52.56|52.16|52.61|52.21|52.45|52.05|234
1607875800000|2020-12-13 16:10:00|52.57|52.17|52.8|52.4|52.9|52.5|52.56|52.16|285
1607876100000|2020-12-13 16:15:00|52.81|52.41|52.68|52.28|52.86|52.46|52.64|52.24|254
1607876400000|2020-12-13 16:20:00|52.69|52.29|52.75|52.35|52.76|52.36|52.65|52.25|198
1607876700000|2020-12-13 16:25:00|52.76|52.36|52.58|52.18|52.79|52.39|52.56|52.16|175
1607877000000|2020-12-13 16:30:00|52.59|52.19|52.68|52.28|52.7|52.3|52.59|52.19|137
1607877300000|2020-12-13 16:35:00|52.67|52.27|52.62|52.22|52.68|52.28|52.62|52.22|96
1607877600000|2020-12-13 16:40:00|52.61|52.21|52.46|52.06|52.61|52.21|52.44|52.04|182
1607877900000|2020-12-13 16:45:00|52.45|52.05|52.49|52.09|52.5|52.1|52.44|52.04|118
1607878200000|2020-12-13 16:50:00|52.5|52.1|52.46|52.06|52.51|52.11|52.43|52.03|107
1607878500000|2020-12-13 16:55:00|52.47|52.07|52.64|52.24|52.71|52.31|52.46|52.06|136
1607878800000|2020-12-13 17:00:00|52.65|52.25|52.57|52.17|52.67|52.27|52.55|52.15|106
1607879100000|2020-12-13 17:05:00|52.58|52.18|52.37|51.97|52.64|52.24|52.28|51.88|185
1607879400000|2020-12-13 17:10:00|52.36|51.96|52.55|52.15|52.61|52.21|52.31|51.91|179
1607879700000|2020-12-13 17:15:00|52.54|52.14|52.3|51.9|52.55|52.15|52.28|51.88|175
1607880000000|2020-12-13 17:20:00|52.31|51.91|52.38|51.98|52.42|52.02|52.27|51.87|152
1607880300000|2020-12-13 17:25:00|52.39|51.99|52.63|52.23|52.64|52.24|52.34|51.94|168
1607880600000|2020-12-13 17:30:00|52.62|52.22|52.63|52.23|52.63|52.23|52.52|52.12|178
1607880900000|2020-12-13 17:35:00|52.62|52.22|52.4|52|52.62|52.22|52.38|51.98|187
1607881200000|2020-12-13 17:40:00|52.39|51.99|52.41|52.01|52.46|52.06|52.35|51.95|169
1607881500000|2020-12-13 17:45:00|52.42|52.02|52.28|51.88|52.44|52.04|52.28|51.88|136
1607881800000|2020-12-13 17:50:00|52.27|51.87|52.26|51.86|52.3|51.9|52.18|51.78|182
1607882100000|2020-12-13 17:55:00|52.25|51.85|52.4|52|52.42|52.02|52.25|51.85|196
1607882400000|2020-12-13 18:00:00|52.39|51.99|52.07|51.67|52.39|51.99|51.99|51.59|213
1607882700000|2020-12-13 18:05:00|52.08|51.68|51.91|51.51|52.08|51.68|51.79|51.39|244
1607883000000|2020-12-13 18:10:00|51.9|51.5|51.95|51.55|51.95|51.55|51.82|51.42|172
1607883300000|2020-12-13 18:15:00|51.94|51.54|52.08|51.68|52.1|51.7|51.93|51.53|149
1607883600000|2020-12-13 18:20:00|52.07|51.67|52.12|51.72|52.16|51.76|51.94|51.54|120
1607883900000|2020-12-13 18:25:00|52.13|51.73|52.03|51.63|52.17|51.77|51.99|51.59|131
1607884200000|2020-12-13 18:30:00|52.02|51.62|52.11|51.71|52.11|51.71|51.98|51.58|66
1607884500000|2020-12-13 18:35:00|52.12|51.72|52.01|51.61|52.12|51.72|51.97|51.57|146
1607884800000|2020-12-13 18:40:00|52.02|51.62|51.8|51.4|52.02|51.62|51.78|51.38|143
1607885100000|2020-12-13 18:45:00|51.81|51.41|52.03|51.63|52.05|51.65|51.8|51.4|158
1607885400000|2020-12-13 18:50:00|52.04|51.64|51.88|51.48|52.05|51.65|51.88|51.48|163
1607885700000|2020-12-13 18:55:00|51.89|51.49|51.92|51.52|51.98|51.58|51.87|51.47|196
1607886000000|2020-12-13 19:00:00|51.93|51.53|52.31|51.91|52.38|51.98|51.92|51.52|170
1607886300000|2020-12-13 19:05:00|52.32|51.92|52.06|51.66|52.32|51.92|52.02|51.62|174
1607886600000|2020-12-13 19:10:00|52.07|51.67|52.02|51.62|52.11|51.71|51.95|51.55|123
1607886900000|2020-12-13 19:15:00|52.01|51.61|52.02|51.62|52.06|51.66|51.98|51.58|220
1607887200000|2020-12-13 19:20:00|52.01|51.61|52.12|51.72|52.16|51.76|52|51.6|116
1607887500000|2020-12-13 19:25:00|52.13|51.73|52.08|51.68|52.2|51.8|52.07|51.67|142
1607887800000|2020-12-13 19:30:00|52.07|51.67|52.11|51.71|52.19|51.79|52.07|51.67|141
1607888100000|2020-12-13 19:35:00|52.12|51.72|52.15|51.75|52.17|51.77|52.1|51.7|135
1607888400000|2020-12-13 19:40:00|52.16|51.76|52.05|51.65|52.16|51.76|52.03|51.63|164
1607888700000|2020-12-13 19:45:00|52.06|51.66|52.21|51.81|52.22|51.82|52.05|51.65|128
1607889000000|2020-12-13 19:50:00|52.2|51.8|52.07|51.67|52.26|51.86|52.04|51.64|203
1607889300000|2020-12-13 19:55:00|52.06|51.66|52.01|51.61|52.09|51.69|51.98|51.58|129
1607889600000|2020-12-13 20:00:00|52|51.6|51.61|51.21|52.01|51.61|51.55|51.15|237
1607889900000|2020-12-13 20:05:00|51.59|51.19|51.49|51.09|51.74|51.34|51.49|51.09|201
1607890200000|2020-12-13 20:10:00|51.48|51.08|51.6|51.2|51.62|51.22|51.46|51.06|209
1607890500000|2020-12-13 20:15:00|51.59|51.19|51.68|51.28|51.77|51.37|51.56|51.16|187
1607890800000|2020-12-13 20:20:00|51.69|51.29|51.64|51.24|51.71|51.31|51.61|51.21|151
1607891100000|2020-12-13 20:25:00|51.65|51.25|51.45|51.05|51.67|51.27|51.45|51.05|144
1607891400000|2020-12-13 20:30:00|51.44|51.04|51.4|51|51.44|51.04|51.28|50.88|153
1607891700000|2020-12-13 20:35:00|51.41|51.01|51.5|51.1|51.62|51.22|51.41|51.01|172
1607892000000|2020-12-13 20:40:00|51.49|51.09|51.4|51|51.55|51.15|51.38|50.98|160
1607892300000|2020-12-13 20:45:00|51.41|51.01|51.51|51.11|51.58|51.18|51.4|51|148
1607892600000|2020-12-13 20:50:00|51.49|51.09|51.47|51.07|51.53|51.13|51.44|51.04|100
1607892900000|2020-12-13 20:55:00|51.48|51.08|51.55|51.15|51.6|51.2|51.48|51.08|119
1607893200000|2020-12-13 21:00:00|51.56|51.16|51.57|51.17|51.58|51.18|51.5|51.1|161
1607893500000|2020-12-13 21:05:00|51.58|51.18|51.61|51.21|51.62|51.22|51.54|51.14|118
1607893800000|2020-12-13 21:10:00|51.6|51.2|51.63|51.23|51.74|51.34|51.59|51.19|149
1607894100000|2020-12-13 21:15:00|51.64|51.24|51.51|51.11|51.66|51.26|51.49|51.09|150
1607894400000|2020-12-13 21:20:00|51.5|51.1|51.6|51.2|51.66|51.26|51.46|51.06|134
1607894700000|2020-12-13 21:25:00|51.61|51.21|51.47|51.07|51.62|51.22|51.46|51.06|152
1607895000000|2020-12-13 21:30:00|51.48|51.08|51.52|51.12|51.57|51.17|51.48|51.08|127
1607895300000|2020-12-13 21:35:00|51.53|51.13|51.53|51.13|51.54|51.14|51.48|51.08|97
1607895600000|2020-12-13 21:40:00|51.52|51.12|51.59|51.19|51.62|51.22|51.48|51.08|103
1607895900000|2020-12-13 21:45:00|51.6|51.2|51.52|51.12|51.62|51.22|51.51|51.11|103
1607896200000|2020-12-13 21:50:00|51.51|51.11|51.53|51.13|51.55|51.15|51.48|51.08|73
1607896500000|2020-12-13 21:55:00|51.52|51.12|51.51|51.11|51.53|51.13|51.47|51.07|58
1607896800000|2020-12-13 22:00:00|51.5|51.1|51.48|51.08|51.53|51.13|51.48|51.08|75
1607897100000|2020-12-13 22:05:00|51.49|51.09|51.33|50.93|51.5|51.1|51.33|50.93|66
1607897400000|2020-12-13 22:10:00|51.31|50.91|50.97|50.57|51.36|50.96|50.97|50.57|117
1607897700000|2020-12-13 22:15:00|50.98|50.58|50.55|50.15|51|50.6|50.47|50.07|250
1607898000000|2020-12-13 22:20:00|50.56|50.16|50.51|50.11|50.58|50.18|50.27|49.87|253
1607898300000|2020-12-13 22:25:00|50.5|50.1|50.56|50.16|50.64|50.24|50.37|49.97|214
1607898600000|2020-12-13 22:30:00|50.55|50.15|50.77|50.37|50.85|50.45|50.55|50.15|201
1607898900000|2020-12-13 22:35:00|50.78|50.38|50.82|50.42|51.14|50.74|50.77|50.37|259
1607899200000|2020-12-13 22:40:00|50.83|50.43|50.85|50.45|50.96|50.56|50.81|50.41|165
1607899500000|2020-12-13 22:45:00|50.86|50.46|50.91|50.51|50.96|50.56|50.64|50.24|224
1607899800000|2020-12-13 22:50:00|50.9|50.5|51.01|50.61|51.07|50.67|50.9|50.5|166
1607900100000|2020-12-13 22:55:00|51|50.6|50.97|50.57|51|50.6|50.91|50.51|136
1607900400000|2020-12-13 23:00:00|50.96|50.56|50.95|50.55|51.08|50.68|50.93|50.53|179
1607900700000|2020-12-13 23:05:00|50.96|50.56|51.14|50.74|51.16|50.76|50.94|50.54|149
1607901000000|2020-12-13 23:10:00|51.15|50.75|51.25|50.85|51.37|50.97|51.13|50.73|224
1607901300000|2020-12-13 23:15:00|51.26|50.86|51.38|50.98|51.42|51.02|51.25|50.85|193
1607901600000|2020-12-13 23:20:00|51.39|50.99|51.51|51.11|51.51|51.11|51.32|50.92|142
1607901900000|2020-12-13 23:25:00|51.52|51.12|51.34|50.94|51.56|51.16|51.34|50.94|208
1607902200000|2020-12-13 23:30:00|51.33|50.93|51.2|50.8|51.38|50.98|51.17|50.77|212
1607902500000|2020-12-13 23:35:00|51.19|50.79|51|50.6|51.2|50.8|51|50.6|252
1607902800000|2020-12-13 23:40:00|50.99|50.59|51.08|50.68|51.16|50.76|50.98|50.58|186
1607903100000|2020-12-13 23:45:00|51.07|50.67|51.27|50.87|51.35|50.95|51.07|50.67|193
1607903400000|2020-12-13 23:50:00|51.28|50.88|51.32|50.92|51.35|50.95|51.18|50.78|186
1607903700000|2020-12-13 23:55:00|51.31|50.91|51.55|51.15|51.59|51.19|51.31|50.91|188
1607904000000|2020-12-14 00:00:00|51.56|51.16|51.36|50.96|51.56|51.16|51.25|50.85|332
1607904300000|2020-12-14 00:05:00|51.35|50.95|51.05|50.65|51.36|50.96|51.02|50.62|285
1607904600000|2020-12-14 00:10:00|51.04|50.64|51.11|50.71|51.14|50.74|50.98|50.58|242
1607904900000|2020-12-14 00:15:00|51.12|50.72|51.18|50.78|51.21|50.81|51.02|50.62|223
1607905200000|2020-12-14 00:20:00|51.17|50.77|51.12|50.72|51.17|50.77|51|50.6|247
1607905500000|2020-12-14 00:25:00|51.13|50.73|50.97|50.57|51.15|50.75|50.97|50.57|165
1607905800000|2020-12-14 00:30:00|50.98|50.58|50.87|50.47|51|50.6|50.82|50.42|203
1607906100000|2020-12-14 00:35:00|50.86|50.46|50.8|50.4|50.86|50.46|50.65|50.25|208
1607906400000|2020-12-14 00:40:00|50.79|50.39|50.81|50.41|50.83|50.43|50.7|50.3|195
1607906700000|2020-12-14 00:45:00|50.82|50.42|50.74|50.34|50.82|50.42|50.57|50.17|285
1607907000000|2020-12-14 00:50:00|50.75|50.35|50.83|50.43|50.89|50.49|50.65|50.25|175
1607907300000|2020-12-14 00:55:00|50.84|50.44|51.14|50.74|51.15|50.75|50.82|50.42|213
1607907600000|2020-12-14 01:00:00|51.15|50.75|51.04|50.64|51.16|50.76|50.9|50.5|241
1607907900000|2020-12-14 01:05:00|51.05|50.65|50.98|50.58|51.17|50.77|50.95|50.55|208
1607908200000|2020-12-14 01:10:00|50.97|50.57|51.02|50.62|51.07|50.67|50.95|50.55|226
1607908500000|2020-12-14 01:15:00|51.01|50.61|51.04|50.64|51.06|50.66|51|50.6|149
1607908800000|2020-12-14 01:20:00|51.03|50.63|50.88|50.48|51.03|50.63|50.86|50.46|217
1607909100000|2020-12-14 01:25:00|50.89|50.49|51.09|50.69|51.13|50.73|50.89|50.49|199
1607909400000|2020-12-14 01:30:00|51.1|50.7|51.05|50.65|51.1|50.7|51.01|50.61|191
1607909700000|2020-12-14 01:35:00|51.04|50.64|51.13|50.73|51.13|50.73|51.03|50.63|144
1607910000000|2020-12-14 01:40:00|51.14|50.74|51.11|50.71|51.16|50.76|51.11|50.71|103
1607910300000|2020-12-14 01:45:00|51.1|50.7|51|50.6|51.1|50.7|50.91|50.51|194
1607910600000|2020-12-14 01:50:00|51.01|50.61|51|50.6|51.03|50.63|50.91|50.51|262
1607910900000|2020-12-14 01:55:00|50.99|50.59|51|50.6|51.02|50.62|50.94|50.54|202
1607911200000|2020-12-14 02:00:00|50.99|50.59|50.85|50.45|50.99|50.59|50.76|50.36|142
1607911500000|2020-12-14 02:05:00|50.84|50.44|50.94|50.54|50.94|50.54|50.84|50.44|131
1607911800000|2020-12-14 02:10:00|50.93|50.53|51.03|50.63|51.07|50.67|50.91|50.51|130
1607912100000|2020-12-14 02:15:00|51.02|50.62|50.88|50.48|51.04|50.64|50.82|50.42|187
1607912400000|2020-12-14 02:20:00|50.87|50.47|50.86|50.46|50.88|50.48|50.82|50.42|118
1607912700000|2020-12-14 02:25:00|50.87|50.47|51.06|50.66|51.11|50.71|50.84|50.44|137
1607913000000|2020-12-14 02:30:00|51.05|50.65|51.19|50.79|51.22|50.82|51.04|50.64|188
1607913300000|2020-12-14 02:35:00|51.2|50.8|51.37|50.97|51.47|51.07|51.18|50.78|222
1607913600000|2020-12-14 02:40:00|51.36|50.96|51.62|51.22|51.63|51.23|51.33|50.93|178
1607913900000|2020-12-14 02:45:00|51.63|51.23|51.59|51.19|51.63|51.23|51.54|51.14|225
1607914200000|2020-12-14 02:50:00|51.6|51.2|51.7|51.3|51.72|51.32|51.54|51.14|175
1607914500000|2020-12-14 02:55:00|51.71|51.31|52.02|51.62|52.04|51.64|51.71|51.31|260
1607914800000|2020-12-14 03:00:00|52.01|51.61|51.86|51.46|52.01|51.61|51.8|51.4|227
1607915100000|2020-12-14 03:05:00|51.85|51.45|51.88|51.48|51.93|51.53|51.8|51.4|120
1607915400000|2020-12-14 03:10:00|51.89|51.49|51.9|51.5|51.94|51.54|51.82|51.42|152
1607915700000|2020-12-14 03:15:00|51.91|51.51|51.75|51.35|51.95|51.55|51.7|51.3|190
1607916000000|2020-12-14 03:20:00|51.74|51.34|51.71|51.31|51.76|51.36|51.65|51.25|103
1607916300000|2020-12-14 03:25:00|51.7|51.3|51.67|51.27|51.78|51.38|51.65|51.25|130
1607916600000|2020-12-14 03:30:00|51.66|51.26|51.67|51.27|51.71|51.31|51.62|51.22|115
1607916900000|2020-12-14 03:35:00|51.66|51.26|51.61|51.21|51.67|51.27|51.55|51.15|127
1607917200000|2020-12-14 03:40:00|51.6|51.2|51.59|51.19|51.63|51.23|51.55|51.15|142
1607917500000|2020-12-14 03:45:00|51.6|51.2|51.57|51.17|51.65|51.25|51.56|51.16|150
1607917800000|2020-12-14 03:50:00|51.58|51.18|51.54|51.14|51.58|51.18|51.52|51.12|195
1607918100000|2020-12-14 03:55:00|51.53|51.13|51.52|51.12|51.55|51.15|51.5|51.1|140
1607918400000|2020-12-14 04:00:00|51.51|51.11|51.76|51.36|51.78|51.38|51.49|51.09|142
1607918700000|2020-12-14 04:05:00|51.77|51.37|51.65|51.25|51.8|51.4|51.65|51.25|158
1607919000000|2020-12-14 04:10:00|51.64|51.24|51.55|51.15|51.67|51.27|51.55|51.15|90
1607919300000|2020-12-14 04:15:00|51.56|51.16|51.12|50.72|51.6|51.2|51.12|50.72|226
1607919600000|2020-12-14 04:20:00|51.11|50.71|50.98|50.58|51.24|50.84|50.89|50.49|366
1607919900000|2020-12-14 04:25:00|50.97|50.57|50.94|50.54|51|50.6|50.8|50.4|279
1607920200000|2020-12-14 04:30:00|50.93|50.53|50.96|50.56|51.02|50.62|50.9|50.5|170
1607920500000|2020-12-14 04:35:00|50.97|50.57|50.84|50.44|50.97|50.57|50.79|50.39|238
1607920800000|2020-12-14 04:40:00|50.83|50.43|50.67|50.27|50.85|50.45|50.66|50.26|199
1607921100000|2020-12-14 04:45:00|50.68|50.28|50.78|50.38|50.82|50.42|50.67|50.27|211
1607921400000|2020-12-14 04:50:00|50.77|50.37|50.67|50.27|50.78|50.38|50.66|50.26|108
1607921700000|2020-12-14 04:55:00|50.64|50.24|50.86|50.46|50.92|50.52|50.61|50.21|211
1607922000000|2020-12-14 05:00:00|50.85|50.45|50.74|50.34|50.88|50.48|50.74|50.34|168
1607922300000|2020-12-14 05:05:00|50.75|50.35|50.82|50.42|50.84|50.44|50.74|50.34|124
1607922600000|2020-12-14 05:10:00|50.81|50.41|50.89|50.49|50.94|50.54|50.8|50.4|118
1607922900000|2020-12-14 05:15:00|50.88|50.48|50.8|50.4|50.89|50.49|50.72|50.32|183
1607923200000|2020-12-14 05:20:00|50.79|50.39|50.91|50.51|50.91|50.51|50.79|50.39|153
1607923500000|2020-12-14 05:25:00|50.9|50.5|51.02|50.62|51.13|50.73|50.89|50.49|154
1607923800000|2020-12-14 05:30:00|51.01|50.61|50.85|50.45|51.02|50.62|50.85|50.45|123
1607924100000|2020-12-14 05:35:00|50.86|50.46|50.95|50.55|50.96|50.56|50.84|50.44|125
1607924400000|2020-12-14 05:40:00|50.94|50.54|50.88|50.48|50.97|50.57|50.88|50.48|93
1607924700000|2020-12-14 05:45:00|50.87|50.47|50.94|50.54|50.95|50.55|50.87|50.47|102
1607925000000|2020-12-14 05:50:00|50.93|50.53|50.86|50.46|50.94|50.54|50.8|50.4|153
1607925300000|2020-12-14 05:55:00|50.87|50.47|50.83|50.43|50.9|50.5|50.8|50.4|127
1607925600000|2020-12-14 06:00:00|50.82|50.42|51.01|50.61|51.05|50.65|50.82|50.42|126
1607925900000|2020-12-14 06:05:00|51.02|50.62|50.95|50.55|51.12|50.72|50.94|50.54|138
1607926200000|2020-12-14 06:10:00|50.96|50.56|50.92|50.52|51|50.6|50.91|50.51|112
1607926500000|2020-12-14 06:15:00|50.91|50.51|51|50.6|51.04|50.64|50.91|50.51|147
1607926800000|2020-12-14 06:20:00|51.01|50.61|51.01|50.61|51.05|50.65|50.99|50.59|191
1607927100000|2020-12-14 06:25:00|51|50.6|50.98|50.58|51.02|50.62|50.96|50.56|109
1607927400000|2020-12-14 06:30:00|50.99|50.59|50.95|50.55|50.99|50.59|50.91|50.51|174
1607927700000|2020-12-14 06:35:00|50.96|50.56|50.84|50.44|50.96|50.56|50.81|50.41|166
1607928000000|2020-12-14 06:40:00|50.83|50.43|50.81|50.41|50.85|50.45|50.73|50.33|206
1607928300000|2020-12-14 06:45:00|50.82|50.42|50.79|50.39|50.82|50.42|50.78|50.38|109
1607928600000|2020-12-14 06:50:00|50.8|50.4|50.8|50.4|50.82|50.42|50.77|50.37|135
1607928900000|2020-12-14 06:55:00|50.79|50.39|51.05|50.65|51.06|50.66|50.79|50.39|186
1607929200000|2020-12-14 07:00:00|51.04|50.64|50.91|50.51|51.05|50.65|50.89|50.49|155
1607929500000|2020-12-14 07:05:00|50.9|50.5|50.84|50.44|50.91|50.51|50.82|50.42|161
1607929800000|2020-12-14 07:10:00|50.83|50.43|50.78|50.38|50.84|50.44|50.74|50.34|123
1607930100000|2020-12-14 07:15:00|50.79|50.39|50.78|50.38|50.81|50.41|50.67|50.27|157
1607930400000|2020-12-14 07:20:00|50.79|50.39|50.86|50.46|50.97|50.57|50.77|50.37|119
1607930700000|2020-12-14 07:25:00|50.87|50.47|50.88|50.48|50.94|50.54|50.86|50.46|156
1607931000000|2020-12-14 07:30:00|50.89|50.49|50.9|50.5|50.95|50.55|50.88|50.48|149
1607931300000|2020-12-14 07:35:00|50.89|50.49|50.96|50.56|50.98|50.58|50.88|50.48|135
1607931600000|2020-12-14 07:40:00|50.95|50.55|51|50.6|51.03|50.63|50.94|50.54|75
1607931900000|2020-12-14 07:45:00|50.99|50.59|50.98|50.58|50.99|50.59|50.95|50.55|119
1607932200000|2020-12-14 07:50:00|50.97|50.57|50.87|50.47|50.99|50.59|50.86|50.46|114
1607932500000|2020-12-14 07:55:00|50.88|50.48|50.89|50.49|50.95|50.55|50.86|50.46|146
1607932800000|2020-12-14 08:00:00|50.9|50.5|50.93|50.53|50.93|50.53|50.76|50.36|146
1607933100000|2020-12-14 08:05:00|50.94|50.54|50.97|50.57|50.98|50.58|50.87|50.47|91
1607933400000|2020-12-14 08:10:00|50.98|50.58|51.07|50.67|51.13|50.73|50.97|50.57|208
1607933700000|2020-12-14 08:15:00|51.08|50.68|51|50.6|51.09|50.69|50.98|50.58|137
1607934000000|2020-12-14 08:20:00|51.01|50.61|50.93|50.53|51.04|50.64|50.91|50.51|136
1607934300000|2020-12-14 08:25:00|50.94|50.54|50.94|50.54|51.02|50.62|50.9|50.5|110
1607934600000|2020-12-14 08:30:00|50.95|50.55|50.94|50.54|50.98|50.58|50.92|50.52|134
1607934900000|2020-12-14 08:35:00|50.95|50.55|50.98|50.58|50.98|50.58|50.85|50.45|154
1607935200000|2020-12-14 08:40:00|50.97|50.57|50.98|50.58|51|50.6|50.95|50.55|128
1607935500000|2020-12-14 08:45:00|50.99|50.59|50.92|50.52|50.99|50.59|50.86|50.46|164
1607935800000|2020-12-14 08:50:00|50.93|50.53|50.92|50.52|50.95|50.55|50.88|50.48|130
1607936100000|2020-12-14 08:55:00|50.93|50.53|50.79|50.39|50.95|50.55|50.78|50.38|177
1607936400000|2020-12-14 09:00:00|50.8|50.4|50.83|50.43|50.88|50.48|50.8|50.4|173
1607936700000|2020-12-14 09:05:00|50.84|50.44|50.58|50.18|50.85|50.45|50.58|50.18|164
1607937000000|2020-12-14 09:10:00|50.59|50.19|50.05|49.65|50.6|50.2|49.95|49.55|323
1607937300000|2020-12-14 09:15:00|50.06|49.66|49.95|49.55|50.08|49.68|49.95|49.55|290
1607937600000|2020-12-14 09:20:00|49.96|49.56|49.84|49.44|50.04|49.64|49.82|49.42|252
1607937900000|2020-12-14 09:25:00|49.85|49.45|50|49.6|50.06|49.66|49.85|49.45|223
1607938200000|2020-12-14 09:30:00|50.01|49.61|50.12|49.72|50.12|49.72|49.94|49.54|195
1607938500000|2020-12-14 09:35:00|50.13|49.73|50.15|49.75|50.26|49.86|50.13|49.73|167
1607938800000|2020-12-14 09:40:00|50.16|49.76|50.16|49.76|50.23|49.83|50.14|49.74|152
1607939100000|2020-12-14 09:45:00|50.17|49.77|50.25|49.85|50.29|49.89|50.16|49.76|125
1607939400000|2020-12-14 09:50:00|50.26|49.86|50.12|49.72|50.29|49.89|50.11|49.71|135
1607939700000|2020-12-14 09:55:00|50.13|49.73|50.33|49.93|50.34|49.94|50.1|49.7|144
1607940000000|2020-12-14 10:00:00|50.32|49.92|50.34|49.94|50.41|50.01|50.31|49.91|71
1607940300000|2020-12-14 10:05:00|50.35|49.95|50.53|50.13|50.53|50.13|50.35|49.95|94
1607940600000|2020-12-14 10:10:00|50.54|50.14|50.43|50.03|50.65|50.25|50.41|50.01|186
1607940900000|2020-12-14 10:15:00|50.42|50.02|50.23|49.83|50.43|50.03|50.16|49.76|201
1607941200000|2020-12-14 10:20:00|50.24|49.84|50.23|49.83|50.33|49.93|50.22|49.82|151
1607941500000|2020-12-14 10:25:00|50.22|49.82|50.22|49.82|50.34|49.94|50.21|49.81|145
1607941800000|2020-12-14 10:30:00|50.23|49.83|50.16|49.76|50.23|49.83|50.11|49.71|154
1607942100000|2020-12-14 10:35:00|50.17|49.77|50|49.6|50.19|49.79|50|49.6|223
1607942400000|2020-12-14 10:40:00|49.99|49.59|49.81|49.41|50.06|49.66|49.79|49.39|207
1607942700000|2020-12-14 10:45:00|49.8|49.4|49.57|49.17|49.96|49.56|49.56|49.16|291
1607943000000|2020-12-14 10:50:00|49.58|49.18|49.71|49.31|49.73|49.33|49.41|49.01|316
1607943300000|2020-12-14 10:55:00|49.72|49.32|49.65|49.25|49.82|49.42|49.64|49.24|239
1607943600000|2020-12-14 11:00:00|49.66|49.26|49.78|49.38|49.85|49.45|49.64|49.24|192
1607943900000|2020-12-14 11:05:00|49.77|49.37|49.58|49.18|49.78|49.38|49.56|49.16|161
1607944200000|2020-12-14 11:10:00|49.57|49.17|49.65|49.25|49.73|49.33|49.54|49.14|234
1607944500000|2020-12-14 11:15:00|49.64|49.24|49.73|49.33|49.87|49.47|49.64|49.24|181
1607944800000|2020-12-14 11:20:00|49.72|49.32|49.85|49.45|49.88|49.48|49.72|49.32|108
1607945100000|2020-12-14 11:25:00|49.86|49.46|49.81|49.41|49.87|49.47|49.78|49.38|119
1607945400000|2020-12-14 11:30:00|49.82|49.42|49.79|49.39|49.87|49.47|49.74|49.34|152
1607945700000|2020-12-14 11:35:00|49.8|49.4|49.86|49.46|49.86|49.46|49.79|49.39|101
1607946000000|2020-12-14 11:40:00|49.87|49.47|49.68|49.28|49.87|49.47|49.62|49.22|165
1607946300000|2020-12-14 11:45:00|49.69|49.29|49.91|49.51|49.93|49.53|49.62|49.22|193
1607946600000|2020-12-14 11:50:00|49.92|49.52|49.84|49.44|49.92|49.52|49.82|49.42|207
1607946900000|2020-12-14 11:55:00|49.83|49.43|49.86|49.46|49.9|49.5|49.82|49.42|153
1607947200000|2020-12-14 12:00:00|49.85|49.45|50.14|49.74|50.14|49.74|49.82|49.42|174
1607947500000|2020-12-14 12:05:00|50.15|49.75|49.99|49.59|50.15|49.75|49.97|49.57|195
1607947800000|2020-12-14 12:10:00|50|49.6|49.81|49.41|50|49.6|49.8|49.4|189
1607948100000|2020-12-14 12:15:00|49.8|49.4|49.66|49.26|49.86|49.46|49.66|49.26|205
1607948400000|2020-12-14 12:20:00|49.65|49.25|49.73|49.33|49.8|49.4|49.65|49.25|286
1607948700000|2020-12-14 12:25:00|49.74|49.34|49.93|49.53|50.01|49.61|49.72|49.32|206
1607949000000|2020-12-14 12:30:00|49.92|49.52|49.88|49.48|49.96|49.56|49.84|49.44|154
1607949300000|2020-12-14 12:35:00|49.87|49.47|49.71|49.31|49.87|49.47|49.68|49.28|194
1607949600000|2020-12-14 12:40:00|49.72|49.32|49.81|49.41|49.85|49.45|49.7|49.3|157
1607949900000|2020-12-14 12:45:00|49.8|49.4|49.73|49.33|49.83|49.43|49.73|49.33|192
1607950200000|2020-12-14 12:50:00|49.74|49.34|49.67|49.27|49.74|49.34|49.58|49.18|200
1607950500000|2020-12-14 12:55:00|49.68|49.28|49.79|49.39|49.8|49.4|49.67|49.27|195
1607950800000|2020-12-14 13:00:00|49.78|49.38|49.79|49.39|49.82|49.42|49.71|49.31|145
1607951100000|2020-12-14 13:05:00|49.78|49.38|49.73|49.33|49.81|49.41|49.72|49.32|187
1607951400000|2020-12-14 13:10:00|49.74|49.34|49.69|49.29|49.76|49.36|49.66|49.26|139
1607951700000|2020-12-14 13:15:00|49.7|49.3|49.55|49.15|49.7|49.3|49.53|49.13|175
1607952000000|2020-12-14 13:20:00|49.56|49.16|49.57|49.17|49.6|49.2|49.49|49.09|193
1607952300000|2020-12-14 13:25:00|49.58|49.18|49.7|49.3|49.74|49.34|49.56|49.16|142
1607952600000|2020-12-14 13:30:00|49.69|49.29|49.67|49.27|49.71|49.31|49.59|49.19|190
1607952900000|2020-12-14 13:35:00|49.68|49.28|50.03|49.63|50.08|49.68|49.67|49.27|228
1607953200000|2020-12-14 13:40:00|50.02|49.62|50.14|49.74|50.14|49.74|49.95|49.55|185
1607953500000|2020-12-14 13:45:00|50.15|49.75|50.02|49.62|50.15|49.75|50.01|49.61|190
1607953800000|2020-12-14 13:50:00|50.01|49.61|49.99|49.59|50.02|49.62|49.93|49.53|145
1607954100000|2020-12-14 13:55:00|50|49.6|49.98|49.58|50.02|49.62|49.93|49.53|101
1607954400000|2020-12-14 14:00:00|49.99|49.59|49.95|49.55|50|49.6|49.86|49.46|145
1607954700000|2020-12-14 14:05:00|49.94|49.54|49.86|49.46|49.99|49.59|49.86|49.46|179
1607955000000|2020-12-14 14:10:00|49.85|49.45|49.89|49.49|49.95|49.55|49.82|49.42|155
1607955300000|2020-12-14 14:15:00|49.9|49.5|49.84|49.44|49.9|49.5|49.83|49.43|164
1607955600000|2020-12-14 14:20:00|49.83|49.43|49.7|49.3|49.83|49.43|49.7|49.3|179
1607955900000|2020-12-14 14:25:00|49.71|49.31|49.71|49.31|49.77|49.37|49.69|49.29|181
1607956200000|2020-12-14 14:30:00|49.72|49.32|49.73|49.33|49.8|49.4|49.69|49.29|180
1607956500000|2020-12-14 14:35:00|49.74|49.34|49.73|49.33|49.77|49.37|49.71|49.31|169
1607956800000|2020-12-14 14:40:00|49.74|49.34|49.61|49.21|49.75|49.35|49.61|49.21|144
1607957100000|2020-12-14 14:45:00|49.62|49.22|49.8|49.4|49.82|49.42|49.61|49.21|166
1607957400000|2020-12-14 14:50:00|49.81|49.41|49.96|49.56|49.97|49.57|49.81|49.41|207
1607957700000|2020-12-14 14:55:00|49.97|49.57|49.99|49.59|50.01|49.61|49.88|49.48|209
1607958000000|2020-12-14 15:00:00|50|49.6|50.41|50.01|50.43|50.03|49.99|49.59|234
1607958300000|2020-12-14 15:05:00|50.4|50|50.49|50.09|50.6|50.2|50.38|49.98|301
1607958600000|2020-12-14 15:10:00|50.5|50.1|50.48|50.08|50.55|50.15|50.47|50.07|242
1607958900000|2020-12-14 15:15:00|50.47|50.07|50.27|49.87|50.48|50.08|50.27|49.87|211
1607959200000|2020-12-14 15:20:00|50.26|49.86|50.2|49.8|50.32|49.92|50.13|49.73|171
1607959500000|2020-12-14 15:25:00|50.19|49.79|50.24|49.84|50.32|49.92|50.16|49.76|172
1607959800000|2020-12-14 15:30:00|50.23|49.83|50.15|49.75|50.29|49.89|50.15|49.75|197
1607960100000|2020-12-14 15:35:00|50.16|49.76|50.15|49.75|50.17|49.77|50.08|49.68|145
1607960400000|2020-12-14 15:40:00|50.14|49.74|50.3|49.9|50.31|49.91|50.14|49.74|147
1607960700000|2020-12-14 15:45:00|50.29|49.89|50.2|49.8|50.29|49.89|50.15|49.75|156
1607961000000|2020-12-14 15:50:00|50.19|49.79|50.12|49.72|50.25|49.85|50.09|49.69|184
1607961300000|2020-12-14 15:55:00|50.13|49.73|50.07|49.67|50.23|49.83|50.06|49.66|153
1607961600000|2020-12-14 16:00:00|50.06|49.66|49.81|49.41|50.07|49.67|49.79|49.39|281
1607961900000|2020-12-14 16:05:00|49.82|49.42|49.5|49.1|49.82|49.42|49.5|49.1|206
1607962200000|2020-12-14 16:10:00|49.51|49.11|49.56|49.16|49.64|49.24|49.5|49.1|206
1607962500000|2020-12-14 16:15:00|49.57|49.17|49.64|49.24|49.65|49.25|49.38|48.98|178
1607962800000|2020-12-14 16:20:00|49.63|49.23|49.58|49.18|49.7|49.3|49.54|49.14|160
1607963100000|2020-12-14 16:25:00|49.59|49.19|49.45|49.05|49.61|49.21|49.43|49.03|218
1607963400000|2020-12-14 16:30:00|49.44|49.04|49.54|49.14|49.58|49.18|49.42|49.02|165
1607963700000|2020-12-14 16:35:00|49.53|49.13|49.65|49.25|49.73|49.33|49.53|49.13|174
1607964000000|2020-12-14 16:40:00|49.64|49.24|49.53|49.13|49.64|49.24|49.47|49.07|213
1607964300000|2020-12-14 16:45:00|49.54|49.14|49.62|49.22|49.67|49.27|49.53|49.13|108
1607964600000|2020-12-14 16:50:00|49.63|49.23|49.67|49.27|49.71|49.31|49.62|49.22|102
1607964900000|2020-12-14 16:55:00|49.68|49.28|49.63|49.23|49.7|49.3|49.61|49.21|145
1607965200000|2020-12-14 17:00:00|49.62|49.22|49.46|49.06|49.68|49.28|49.45|49.05|145
1607965500000|2020-12-14 17:05:00|49.47|49.07|49.57|49.17|49.58|49.18|49.46|49.06|196
1607965800000|2020-12-14 17:10:00|49.58|49.18|49.53|49.13|49.58|49.18|49.51|49.11|119
1607966100000|2020-12-14 17:15:00|49.52|49.12|49.43|49.03|49.54|49.14|49.4|49|181
1607966400000|2020-12-14 17:20:00|49.44|49.04|49.24|48.84|49.47|49.07|49.21|48.81|130
1607966700000|2020-12-14 17:25:00|49.23|48.83|49.31|48.91|49.38|48.98|49.18|48.78|189
1607967000000|2020-12-14 17:30:00|49.32|48.92|49.26|48.86|49.36|48.96|49.2|48.8|137
1607967300000|2020-12-14 17:35:00|49.25|48.85|49.45|49.05|49.46|49.06|49.24|48.84|120
1607967600000|2020-12-14 17:40:00|49.46|49.06|49.35|48.95|49.46|49.06|49.31|48.91|113
1607967900000|2020-12-14 17:45:00|49.36|48.96|49.5|49.1|49.5|49.1|49.28|48.88|112
1607968200000|2020-12-14 17:50:00|49.51|49.11|49.4|49|49.53|49.13|49.39|48.99|151
1607968500000|2020-12-14 17:55:00|49.41|49.01|49.4|49|49.5|49.1|49.39|48.99|125
1607968800000|2020-12-14 18:00:00|49.41|49.01|49.55|49.15|49.62|49.22|49.41|49.01|140
1607969100000|2020-12-14 18:05:00|49.56|49.16|49.55|49.15|49.6|49.2|49.53|49.13|100
1607969400000|2020-12-14 18:10:00|49.54|49.14|49.52|49.12|49.56|49.16|49.51|49.11|61
1607969700000|2020-12-14 18:15:00|49.51|49.11|49.73|49.33|49.74|49.34|49.51|49.11|189
1607970000000|2020-12-14 18:20:00|49.76|49.36|49.66|49.26|49.78|49.38|49.66|49.26|136
1607970300000|2020-12-14 18:25:00|49.67|49.27|49.67|49.27|49.69|49.29|49.57|49.17|144
1607970600000|2020-12-14 18:30:00|49.68|49.28|49.75|49.35|49.79|49.39|49.62|49.22|159
1607970900000|2020-12-14 18:35:00|49.76|49.36|49.72|49.32|49.79|49.39|49.7|49.3|230
1607971200000|2020-12-14 18:40:00|49.73|49.33|49.64|49.24|49.74|49.34|49.64|49.24|123
1607971500000|2020-12-14 18:45:00|49.65|49.25|49.56|49.16|49.65|49.25|49.51|49.11|176
1607971800000|2020-12-14 18:50:00|49.55|49.15|49.59|49.19|49.66|49.26|49.55|49.15|124
1607972100000|2020-12-14 18:55:00|49.58|49.18|49.87|49.47|49.88|49.48|49.58|49.18|142
1607972400000|2020-12-14 19:00:00|49.88|49.48|49.7|49.3|49.89|49.49|49.69|49.29|190
1607972700000|2020-12-14 19:05:00|49.68|49.28|49.74|49.34|49.74|49.34|49.62|49.22|158
1607973000000|2020-12-14 19:10:00|49.73|49.33|49.62|49.22|49.79|49.39|49.61|49.21|183
1607973300000|2020-12-14 19:15:00|49.63|49.23|49.63|49.23|49.66|49.26|49.59|49.19|84
1607973600000|2020-12-14 19:20:00|49.62|49.22|49.66|49.26|49.72|49.32|49.62|49.22|121
1607973900000|2020-12-14 19:25:00|49.67|49.27|49.69|49.29|49.75|49.35|49.65|49.25|119
1607974200000|2020-12-14 19:30:00|49.68|49.28|49.66|49.26|49.73|49.33|49.66|49.26|107
1607974500000|2020-12-14 19:35:00|49.67|49.27|49.64|49.24|49.69|49.29|49.62|49.22|76
1607974800000|2020-12-14 19:40:00|49.63|49.23|49.63|49.23|49.69|49.29|49.63|49.23|98
1607975100000|2020-12-14 19:45:00|49.64|49.24|49.57|49.17|49.64|49.24|49.49|49.09|174
1607975400000|2020-12-14 19:50:00|49.56|49.16|49.51|49.11|49.62|49.22|49.49|49.09|159
1607975700000|2020-12-14 19:55:00|49.52|49.12|49.5|49.1|49.52|49.12|49.47|49.07|140
1607976000000|2020-12-14 20:00:00|49.51|49.11|49.56|49.16|49.6|49.2|49.5|49.1|146
1607976300000|2020-12-14 20:05:00|49.55|49.15|49.46|49.06|49.56|49.16|49.44|49.04|141
1607976600000|2020-12-14 20:10:00|49.47|49.07|49.77|49.37|49.82|49.42|49.45|49.05|204
1607976900000|2020-12-14 20:15:00|49.76|49.36|49.67|49.27|49.9|49.5|49.65|49.25|198
1607977200000|2020-12-14 20:20:00|49.68|49.28|49.25|48.85|49.7|49.3|49.21|48.81|234
1607977500000|2020-12-14 20:25:00|49.26|48.86|49.38|48.98|49.44|49.04|49.23|48.83|222
1607977800000|2020-12-14 20:30:00|49.39|48.99|49.4|49|49.45|49.05|49.37|48.97|139
1607978100000|2020-12-14 20:35:00|49.41|49.01|49.6|49.2|49.63|49.23|49.41|49.01|168
1607978400000|2020-12-14 20:40:00|49.59|49.19|49.57|49.17|49.61|49.21|49.52|49.12|153
1607978700000|2020-12-14 20:45:00|49.56|49.16|49.66|49.26|49.68|49.28|49.51|49.11|102
1607979000000|2020-12-14 20:50:00|49.65|49.25|49.6|49.2|49.68|49.28|49.6|49.2|143
1607979300000|2020-12-14 20:55:00|49.59|49.19|49.64|49.24|49.67|49.27|49.54|49.14|149
1607979600000|2020-12-14 21:00:00|49.65|49.25|49.62|49.22|49.68|49.28|49.53|49.13|179
1607979900000|2020-12-14 21:05:00|49.63|49.23|49.5|49.1|49.64|49.24|49.49|49.09|137
1607980200000|2020-12-14 21:10:00|49.49|49.09|49.5|49.1|49.56|49.16|49.42|49.02|173
1607980500000|2020-12-14 21:15:00|49.51|49.11|49.49|49.09|49.54|49.14|49.44|49.04|147
1607980800000|2020-12-14 21:20:00|49.5|49.1|49.54|49.14|49.58|49.18|49.5|49.1|125
1607981100000|2020-12-14 21:25:00|49.55|49.15|49.49|49.09|49.56|49.16|49.46|49.06|129
1607981400000|2020-12-14 21:30:00|49.48|49.08|49.45|49.05|49.49|49.09|49.43|49.03|56
1607981700000|2020-12-14 21:35:00|49.46|49.06|49.56|49.16|49.6|49.2|49.46|49.06|126
1607982000000|2020-12-14 21:40:00|49.57|49.17|49.53|49.13|49.58|49.18|49.48|49.08|134
1607982300000|2020-12-14 21:45:00|49.54|49.14|49.56|49.16|49.6|49.2|49.5|49.1|128
1607982600000|2020-12-14 21:50:00|49.55|49.15|49.57|49.17|49.58|49.18|49.51|49.11|127
1607982900000|2020-12-14 21:55:00|49.56|49.16|49.52|49.12|49.57|49.17|49.51|49.11|100
1607983200000|2020-12-14 22:00:00|49.53|49.13|49.46|49.06|49.54|49.14|49.46|49.06|52
1607983500000|2020-12-14 22:05:00|49.47|49.07|49.54|49.14|49.55|49.15|49.37|48.97|106
1607983800000|2020-12-14 22:10:00|49.55|49.15|49.72|49.32|49.78|49.38|49.54|49.14|101
1607984100000|2020-12-14 22:15:00|49.71|49.31|49.76|49.36|49.78|49.38|49.64|49.24|92
1607984400000|2020-12-14 22:20:00|49.77|49.37|49.96|49.56|49.96|49.56|49.76|49.36|117
1607984700000|2020-12-14 22:25:00|49.97|49.57|50.09|49.69|50.19|49.79|49.96|49.56|171
1607985000000|2020-12-14 22:30:00|50.08|49.68|50.03|49.63|50.11|49.71|49.88|49.48|184
1607985300000|2020-12-14 22:35:00|50.02|49.62|50.05|49.65|50.08|49.68|50.01|49.61|151
1607985600000|2020-12-14 22:40:00|50.04|49.64|50.05|49.65|50.05|49.65|49.99|49.59|110
1607985900000|2020-12-14 22:45:00|50.06|49.66|50.01|49.61|50.07|49.67|50|49.6|144
1607986200000|2020-12-14 22:50:00|50|49.6|50.08|49.68|50.12|49.72|50|49.6|107
1607986500000|2020-12-14 22:55:00|50.07|49.67|50.48|50.08|50.51|50.11|50.07|49.67|205
1607986800000|2020-12-14 23:00:00|50.49|50.09|50.24|49.84|50.55|50.15|50.22|49.82|207
1607987100000|2020-12-14 23:05:00|50.23|49.83|50.25|49.85|50.26|49.86|50.07|49.67|184
1607987400000|2020-12-14 23:10:00|50.26|49.86|50.47|50.07|50.47|50.07|50.25|49.85|157
1607987700000|2020-12-14 23:15:00|50.46|50.06|50.52|50.12|50.53|50.13|50.34|49.94|166
1607988000000|2020-12-14 23:20:00|50.51|50.11|50.27|49.87|50.51|50.11|50.27|49.87|241
1607988300000|2020-12-14 23:25:00|50.26|49.86|50.29|49.89|50.3|49.9|50.18|49.78|202
1607988600000|2020-12-14 23:30:00|50.3|49.9|50.22|49.82|50.39|49.99|50.22|49.82|161
1607988900000|2020-12-14 23:35:00|50.21|49.81|50.1|49.7|50.23|49.83|50.09|49.69|175
1607989200000|2020-12-14 23:40:00|50.09|49.69|50.03|49.63|50.12|49.72|50.02|49.62|226
1607989500000|2020-12-14 23:45:00|50.04|49.64|49.96|49.56|50.12|49.72|49.91|49.51|160
1607989800000|2020-12-14 23:50:00|49.95|49.55|50.01|49.61|50.06|49.66|49.95|49.55|125
1607990100000|2020-12-14 23:55:00|50|49.6|49.95|49.55|50.02|49.62|49.94|49.54|120
1607990400000|2020-12-15 00:00:00|49.96|49.56|50.07|49.67|50.28|49.88|49.94|49.54|328
1607990700000|2020-12-15 00:05:00|50.08|49.68|50.06|49.66|50.14|49.74|50.04|49.64|192
1607991000000|2020-12-15 00:10:00|50.07|49.67|50.22|49.82|50.23|49.83|50.05|49.65|158
1607991300000|2020-12-15 00:15:00|50.23|49.83|50.2|49.8|50.24|49.84|50.15|49.75|198
1607991600000|2020-12-15 00:20:00|50.21|49.81|50.34|49.94|50.37|49.97|50.21|49.81|135
1607991900000|2020-12-15 00:25:00|50.35|49.95|50.34|49.94|50.38|49.98|50.28|49.88|133
1607992200000|2020-12-15 00:30:00|50.35|49.95|50.5|50.1|50.5|50.1|50.34|49.94|134
1607992500000|2020-12-15 00:35:00|50.52|50.12|50.61|50.21|50.75|50.35|50.52|50.12|254
1607992800000|2020-12-15 00:40:00|50.62|50.22|50.63|50.23|50.66|50.26|50.46|50.06|185
1607993100000|2020-12-15 00:45:00|50.62|50.22|50.51|50.11|50.66|50.26|50.5|50.1|140
1607993400000|2020-12-15 00:50:00|50.52|50.12|50.5|50.1|50.52|50.12|50.42|50.02|147
1607993700000|2020-12-15 00:55:00|50.49|50.09|50.57|50.17|50.57|50.17|50.49|50.09|128
1607994000000|2020-12-15 01:00:00|50.56|50.16|50.48|50.08|50.59|50.19|50.48|50.08|156
1607994300000|2020-12-15 01:05:00|50.47|50.07|50.34|49.94|50.48|50.08|50.33|49.93|140
1607994600000|2020-12-15 01:10:00|50.33|49.93|50.33|49.93|50.39|49.99|50.24|49.84|176
1607994900000|2020-12-15 01:15:00|50.32|49.92|50.26|49.86|50.33|49.93|50.23|49.83|103
1607995200000|2020-12-15 01:20:00|50.25|49.85|50.41|50.01|50.43|50.03|50.25|49.85|140
1607995500000|2020-12-15 01:25:00|50.4|50|50.27|49.87|50.43|50.03|50.25|49.85|125
1607995800000|2020-12-15 01:30:00|50.28|49.88|50.29|49.89|50.31|49.91|50.27|49.87|90
1607996100000|2020-12-15 01:35:00|50.3|49.9|50.34|49.94|50.41|50.01|50.29|49.89|68
1607996400000|2020-12-15 01:40:00|50.33|49.93|50.45|50.05|50.45|50.05|50.33|49.93|100
1607996700000|2020-12-15 01:45:00|50.44|50.04|50.39|49.99|50.45|50.05|50.33|49.93|163
1607997000000|2020-12-15 01:50:00|50.4|50|50.55|50.15|50.57|50.17|50.37|49.97|208
1607997300000|2020-12-15 01:55:00|50.54|50.14|50.59|50.19|50.61|50.21|50.51|50.11|198
1607997600000|2020-12-15 02:00:00|50.6|50.2|50.76|50.36|50.79|50.39|50.59|50.19|218
1607997900000|2020-12-15 02:05:00|50.77|50.37|50.87|50.47|50.92|50.52|50.75|50.35|280
1607998200000|2020-12-15 02:10:00|50.86|50.46|50.85|50.45|50.88|50.48|50.78|50.38|167
1607998500000|2020-12-15 02:15:00|50.84|50.44|50.7|50.3|50.85|50.45|50.68|50.28|144
1607998800000|2020-12-15 02:20:00|50.71|50.31|50.67|50.27|50.81|50.41|50.65|50.25|181
1607999100000|2020-12-15 02:25:00|50.66|50.26|50.75|50.35|50.81|50.41|50.59|50.19|265
1607999400000|2020-12-15 02:30:00|50.76|50.36|50.84|50.44|50.89|50.49|50.74|50.34|192
1607999700000|2020-12-15 02:35:00|50.85|50.45|50.77|50.37|50.88|50.48|50.75|50.35|121
1608000000000|2020-12-15 02:40:00|50.78|50.38|50.82|50.42|50.85|50.45|50.76|50.36|119
1608000300000|2020-12-15 02:45:00|50.81|50.41|50.71|50.31|50.85|50.45|50.69|50.29|166
1608000600000|2020-12-15 02:50:00|50.7|50.3|50.69|50.29|50.72|50.32|50.65|50.25|144
1608000900000|2020-12-15 02:55:00|50.68|50.28|50.52|50.12|50.68|50.28|50.5|50.1|203
1608001200000|2020-12-15 03:00:00|50.53|50.13|50.5|50.1|50.55|50.15|50.42|50.02|210
1608001500000|2020-12-15 03:05:00|50.51|50.11|50.69|50.29|50.7|50.3|50.51|50.11|158
1608001800000|2020-12-15 03:10:00|50.7|50.3|50.6|50.2|50.72|50.32|50.58|50.18|111
1608002100000|2020-12-15 03:15:00|50.61|50.21|50.57|50.17|50.63|50.23|50.56|50.16|99
1608002400000|2020-12-15 03:20:00|50.58|50.18|50.51|50.11|50.58|50.18|50.45|50.05|117
1608002700000|2020-12-15 03:25:00|50.5|50.1|50.36|49.96|50.51|50.11|50.34|49.94|118
1608003000000|2020-12-15 03:30:00|50.37|49.97|50.34|49.94|50.41|50.01|50.34|49.94|98
1608003300000|2020-12-15 03:35:00|50.33|49.93|50.38|49.98|50.4|50|50.32|49.92|68
1608003600000|2020-12-15 03:40:00|50.37|49.97|50.47|50.07|50.49|50.09|50.37|49.97|78
1608003900000|2020-12-15 03:45:00|50.48|50.08|50.3|49.9|50.48|50.08|50.29|49.89|116
1608004200000|2020-12-15 03:50:00|50.29|49.89|50.31|49.91|50.34|49.94|50.25|49.85|110
1608004500000|2020-12-15 03:55:00|50.32|49.92|50.31|49.91|50.37|49.97|50.3|49.9|140
1608004800000|2020-12-15 04:00:00|50.32|49.92|50.24|49.84|50.32|49.92|50.24|49.84|105
1608005100000|2020-12-15 04:05:00|50.23|49.83|50.1|49.7|50.23|49.83|50.04|49.64|175
1608005400000|2020-12-15 04:10:00|50.09|49.69|50.24|49.84|50.25|49.85|50.09|49.69|118
1608005700000|2020-12-15 04:15:00|50.25|49.85|50.17|49.77|50.26|49.86|50.16|49.76|142
1608006000000|2020-12-15 04:20:00|50.16|49.76|50.08|49.68|50.17|49.77|50.03|49.63|97
1608006300000|2020-12-15 04:25:00|50.09|49.69|50.08|49.68|50.12|49.72|50.04|49.64|145
1608006600000|2020-12-15 04:30:00|50.07|49.67|49.82|49.42|50.08|49.68|49.72|49.32|152
1608006900000|2020-12-15 04:35:00|49.81|49.41|49.76|49.36|49.93|49.53|49.68|49.28|281
1608007200000|2020-12-15 04:40:00|49.75|49.35|49.82|49.42|49.9|49.5|49.75|49.35|206
1608007500000|2020-12-15 04:45:00|49.83|49.43|49.84|49.44|49.91|49.51|49.73|49.33|220
1608007800000|2020-12-15 04:50:00|49.83|49.43|49.61|49.21|49.88|49.48|49.61|49.21|260
1608008100000|2020-12-15 04:55:00|49.62|49.22|49.42|49.02|49.62|49.22|49.32|48.92|395
1608008400000|2020-12-15 05:00:00|49.41|49.01|49.66|49.26|49.66|49.26|49.41|49.01|286
1608008700000|2020-12-15 05:05:00|49.65|49.25|49.61|49.21|49.71|49.31|49.54|49.14|242
1608009000000|2020-12-15 05:10:00|49.6|49.2|49.45|49.05|49.64|49.24|49.44|49.04|173
1608009300000|2020-12-15 05:15:00|49.46|49.06|49.3|48.9|49.46|49.06|49.12|48.72|318
1608009600000|2020-12-15 05:20:00|49.29|48.89|49.2|48.8|49.41|49.01|49.19|48.79|259
1608009900000|2020-12-15 05:25:00|49.19|48.79|49.29|48.89|49.3|48.9|49.18|48.78|246
1608010200000|2020-12-15 05:30:00|49.28|48.88|49.52|49.12|49.55|49.15|49.27|48.87|207
1608010500000|2020-12-15 05:35:00|49.51|49.11|49.5|49.1|49.54|49.14|49.47|49.07|117
1608010800000|2020-12-15 05:40:00|49.49|49.09|49.31|48.91|49.53|49.13|49.28|48.88|156
1608011100000|2020-12-15 05:45:00|49.3|48.9|49.46|49.06|49.49|49.09|49.28|48.88|176
1608011400000|2020-12-15 05:50:00|49.45|49.05|49.48|49.08|49.5|49.1|49.37|48.97|160
1608011700000|2020-12-15 05:55:00|49.49|49.09|49.54|49.14|49.56|49.16|49.47|49.07|85
1608012000000|2020-12-15 06:00:00|49.53|49.13|49.44|49.04|49.53|49.13|49.39|48.99|136
1608012300000|2020-12-15 06:05:00|49.43|49.03|49.5|49.1|49.5|49.1|49.4|49|126
1608012600000|2020-12-15 06:10:00|49.49|49.09|49.64|49.24|49.65|49.25|49.48|49.08|98
1608012900000|2020-12-15 06:15:00|49.65|49.25|49.59|49.19|49.74|49.34|49.54|49.14|153
1608013200000|2020-12-15 06:20:00|49.58|49.18|49.59|49.19|49.59|49.19|49.49|49.09|132
1608013500000|2020-12-15 06:25:00|49.6|49.2|49.58|49.18|49.66|49.26|49.57|49.17|103
1608013800000|2020-12-15 06:30:00|49.56|49.16|49.52|49.12|49.64|49.24|49.51|49.11|153
1608014100000|2020-12-15 06:35:00|49.51|49.11|49.55|49.15|49.56|49.16|49.43|49.03|157
1608014400000|2020-12-15 06:40:00|49.54|49.14|49.43|49.03|49.55|49.15|49.43|49.03|172
1608014700000|2020-12-15 06:45:00|49.44|49.04|49.42|49.02|49.5|49.1|49.4|49|175
1608015000000|2020-12-15 06:50:00|49.41|49.01|49.41|49.01|49.42|49.02|49.31|48.91|136
1608015300000|2020-12-15 06:55:00|49.4|49|49.51|49.11|49.58|49.18|49.35|48.95|160
1608015600000|2020-12-15 07:00:00|49.52|49.12|49.44|49.04|49.52|49.12|49.41|49.01|171
1608015900000|2020-12-15 07:05:00|49.43|49.03|49.43|49.03|49.46|49.06|49.37|48.97|153
1608016200000|2020-12-15 07:10:00|49.44|49.04|49.49|49.09|49.51|49.11|49.39|48.99|121
1608016500000|2020-12-15 07:15:00|49.5|49.1|49.56|49.16|49.6|49.2|49.49|49.09|124
1608016800000|2020-12-15 07:20:00|49.55|49.15|49.57|49.17|49.59|49.19|49.54|49.14|73
1608017100000|2020-12-15 07:25:00|49.56|49.16|49.49|49.09|49.57|49.17|49.44|49.04|142
1608017400000|2020-12-15 07:30:00|49.48|49.08|49.49|49.09|49.5|49.1|49.43|49.03|96
1608017700000|2020-12-15 07:35:00|49.5|49.1|49.47|49.07|49.55|49.15|49.45|49.05|134
1608018000000|2020-12-15 07:40:00|49.46|49.06|49.48|49.08|49.52|49.12|49.46|49.06|195
1608018300000|2020-12-15 07:45:00|49.47|49.07|49.5|49.1|49.5|49.1|49.42|49.02|209
1608018600000|2020-12-15 07:50:00|49.49|49.09|49.44|49.04|49.49|49.09|49.43|49.03|178
1608018900000|2020-12-15 07:55:00|49.45|49.05|49.5|49.1|49.53|49.13|49.44|49.04|197
1608019200000|2020-12-15 08:00:00|49.51|49.11|49.4|49|49.52|49.12|49.36|48.96|148
1608019500000|2020-12-15 08:05:00|49.41|49.01|49.42|49.02|49.42|49.02|49.38|48.98|113
1608019800000|2020-12-15 08:10:00|49.41|49.01|49.33|48.93|49.42|49.02|49.32|48.92|97
1608020100000|2020-12-15 08:15:00|49.34|48.94|49.36|48.96|49.39|48.99|49.33|48.93|61
1608020400000|2020-12-15 08:20:00|49.37|48.97|49.19|48.79|49.38|48.98|49.16|48.76|129
1608020700000|2020-12-15 08:25:00|49.2|48.8|49.39|48.99|49.46|49.06|49.19|48.79|207
1608021000000|2020-12-15 08:30:00|49.4|49|49.49|49.09|49.59|49.19|49.39|48.99|143
1608021300000|2020-12-15 08:35:00|49.48|49.08|49.44|49.04|49.51|49.11|49.42|49.02|109
1608021600000|2020-12-15 08:40:00|49.43|49.03|49.42|49.02|49.44|49.04|49.34|48.94|100
1608021900000|2020-12-15 08:45:00|49.43|49.03|49.32|48.92|49.43|49.03|49.32|48.92|97
1608022200000|2020-12-15 08:50:00|49.31|48.91|49.27|48.87|49.31|48.91|49.14|48.74|166
1608022500000|2020-12-15 08:55:00|49.28|48.88|49.28|48.88|49.3|48.9|49.23|48.83|133
1608022800000|2020-12-15 09:00:00|49.27|48.87|48.84|48.44|49.29|48.89|48.84|48.44|188
1608023100000|2020-12-15 09:05:00|48.83|48.43|48.48|48.08|48.83|48.43|48.12|47.72|605
1608023400000|2020-12-15 09:10:00|48.47|48.07|48.46|48.06|48.51|48.11|48.28|47.88|206
1608023700000|2020-12-15 09:15:00|48.45|48.05|48.21|47.81|48.45|48.05|48.16|47.76|271
1608024000000|2020-12-15 09:20:00|48.22|47.82|48.44|48.04|48.44|48.04|48.17|47.77|174
1608024300000|2020-12-15 09:25:00|48.45|48.05|48.46|48.06|48.56|48.16|48.35|47.95|151
1608024600000|2020-12-15 09:30:00|48.45|48.05|48.31|47.91|48.46|48.06|48.25|47.85|170
1608024900000|2020-12-15 09:35:00|48.32|47.92|48.39|47.99|48.4|48|48.31|47.91|127
1608025200000|2020-12-15 09:40:00|48.4|48|48.5|48.1|48.55|48.15|48.39|47.99|147
1608025500000|2020-12-15 09:45:00|48.49|48.09|48.63|48.23|48.64|48.24|48.48|48.08|161
1608025800000|2020-12-15 09:50:00|48.62|48.22|48.54|48.14|48.68|48.28|48.54|48.14|177
1608026100000|2020-12-15 09:55:00|48.55|48.15|48.53|48.13|48.62|48.22|48.49|48.09|143
1608026400000|2020-12-15 10:00:00|48.52|48.12|48.66|48.26|48.68|48.28|48.46|48.06|142
1608026700000|2020-12-15 10:05:00|48.65|48.25|48.58|48.18|48.67|48.27|48.56|48.16|118
1608027000000|2020-12-15 10:10:00|48.57|48.17|48.31|47.91|48.59|48.19|48.3|47.9|175
1608027300000|2020-12-15 10:15:00|48.32|47.92|48.25|47.85|48.39|47.99|48.21|47.81|129
1608027600000|2020-12-15 10:20:00|48.24|47.84|48.31|47.91|48.39|47.99|48.24|47.84|185
1608027900000|2020-12-15 10:25:00|48.3|47.9|48.36|47.96|48.36|47.96|48.22|47.82|147
1608028200000|2020-12-15 10:30:00|48.37|47.97|48.39|47.99|48.49|48.09|48.33|47.93|291
1608028500000|2020-12-15 10:35:00|48.38|47.98|48.25|47.85|48.4|48|48.25|47.85|255
1608028800000|2020-12-15 10:40:00|48.26|47.86|48.43|48.03|48.47|48.07|48.25|47.85|135
1608029100000|2020-12-15 10:45:00|48.44|48.04|48.63|48.23|48.63|48.23|48.44|48.04|209
1608029400000|2020-12-15 10:50:00|48.64|48.24|48.84|48.44|48.9|48.5|48.57|48.17|197
1608029700000|2020-12-15 10:55:00|48.83|48.43|48.8|48.4|48.94|48.54|48.78|48.38|226
1608030000000|2020-12-15 11:00:00|48.81|48.41|48.75|48.35|48.83|48.43|48.66|48.26|204
1608030300000|2020-12-15 11:05:00|48.74|48.34|48.64|48.24|48.79|48.39|48.64|48.24|150
1608030600000|2020-12-15 11:10:00|48.65|48.25|48.73|48.33|48.74|48.34|48.55|48.15|237
1608030900000|2020-12-15 11:15:00|48.72|48.32|48.66|48.26|48.77|48.37|48.59|48.19|139
1608031200000|2020-12-15 11:20:00|48.65|48.25|48.61|48.21|48.65|48.25|48.56|48.16|109
1608031500000|2020-12-15 11:25:00|48.62|48.22|48.56|48.16|48.63|48.23|48.55|48.15|101
1608031800000|2020-12-15 11:30:00|48.55|48.15|48.57|48.17|48.57|48.17|48.42|48.02|143
1608032100000|2020-12-15 11:35:00|48.56|48.16|48.42|48.02|48.57|48.17|48.41|48.01|123
1608032400000|2020-12-15 11:40:00|48.41|48.01|48.53|48.13|48.53|48.13|48.41|48.01|150
1608032700000|2020-12-15 11:45:00|48.55|48.15|48.56|48.16|48.65|48.25|48.54|48.14|116
1608033000000|2020-12-15 11:50:00|48.57|48.17|48.66|48.26|48.68|48.28|48.53|48.13|128
1608033300000|2020-12-15 11:55:00|48.67|48.27|48.59|48.19|48.7|48.3|48.56|48.16|111
1608033600000|2020-12-15 12:00:00|48.58|48.18|48.67|48.27|48.7|48.3|48.52|48.12|104
1608033900000|2020-12-15 12:05:00|48.68|48.28|48.52|48.12|48.68|48.28|48.52|48.12|127
1608034200000|2020-12-15 12:10:00|48.53|48.13|48.61|48.21|48.61|48.21|48.52|48.12|91
1608034500000|2020-12-15 12:15:00|48.6|48.2|48.55|48.15|48.61|48.21|48.54|48.14|58
1608034800000|2020-12-15 12:20:00|48.54|48.14|48.72|48.32|48.72|48.32|48.53|48.13|105
1608035100000|2020-12-15 12:25:00|48.73|48.33|48.74|48.34|48.79|48.39|48.67|48.27|112
1608035400000|2020-12-15 12:30:00|48.73|48.33|48.63|48.23|48.75|48.35|48.62|48.22|107
1608035700000|2020-12-15 12:35:00|48.62|48.22|48.56|48.16|48.66|48.26|48.56|48.16|120
1608036000000|2020-12-15 12:40:00|48.55|48.15|48.51|48.11|48.59|48.19|48.49|48.09|137
1608036300000|2020-12-15 12:45:00|48.5|48.1|48.39|47.99|48.51|48.11|48.3|47.9|175
1608036600000|2020-12-15 12:50:00|48.38|47.98|48.32|47.92|48.4|48|48.3|47.9|69
1608036900000|2020-12-15 12:55:00|48.31|47.91|48.35|47.95|48.44|48.04|48.3|47.9|124
1608037200000|2020-12-15 13:00:00|48.36|47.96|48.22|47.82|48.39|47.99|48.21|47.81|142
1608037500000|2020-12-15 13:05:00|48.21|47.81|48.25|47.85|48.29|47.89|48.19|47.79|156
1608037800000|2020-12-15 13:10:00|48.26|47.86|48.23|47.83|48.33|47.93|48.22|47.82|135
1608038100000|2020-12-15 13:15:00|48.24|47.84|48.03|47.63|48.25|47.85|48|47.6|216
1608038400000|2020-12-15 13:20:00|48.04|47.64|48.03|47.63|48.1|47.7|47.9|47.5|199
1608038700000|2020-12-15 13:25:00|48.04|47.64|48.07|47.67|48.18|47.78|48.04|47.64|162
1608039000000|2020-12-15 13:30:00|48.08|47.68|48.06|47.66|48.16|47.76|48.02|47.62|115
1608039300000|2020-12-15 13:35:00|48.05|47.65|48.11|47.71|48.11|47.71|48.01|47.61|148
1608039600000|2020-12-15 13:40:00|48.1|47.7|48.02|47.62|48.1|47.7|48|47.6|113
1608039900000|2020-12-15 13:45:00|48.01|47.61|47.78|47.38|48.03|47.63|47.78|47.38|153
1608040200000|2020-12-15 13:50:00|47.79|47.39|47.7|47.3|47.85|47.45|47.58|47.18|241
1608040500000|2020-12-15 13:55:00|47.71|47.31|47.83|47.43|47.83|47.43|47.7|47.3|224
1608040800000|2020-12-15 14:00:00|47.82|47.42|48.08|47.68|48.09|47.69|47.82|47.42|303
1608041100000|2020-12-15 14:05:00|48.09|47.69|47.96|47.56|48.11|47.71|47.93|47.53|184
1608041400000|2020-12-15 14:10:00|47.95|47.55|47.82|47.42|47.98|47.58|47.8|47.4|157
1608041700000|2020-12-15 14:15:00|47.81|47.41|47.62|47.22|47.81|47.41|47.62|47.22|230
1608042000000|2020-12-15 14:20:00|47.63|47.23|47.4|47|47.69|47.29|47.34|46.94|285
1608042300000|2020-12-15 14:25:00|47.39|46.99|47.52|47.12|47.55|47.15|47.29|46.89|281
1608042600000|2020-12-15 14:30:00|47.53|47.13|47.08|46.68|47.53|47.13|47.05|46.65|263
1608042900000|2020-12-15 14:35:00|47.09|46.69|47.16|46.76|47.27|46.87|47.08|46.68|215
1608043200000|2020-12-15 14:40:00|47.17|46.77|46.89|46.49|47.17|46.77|46.89|46.49|211
1608043500000|2020-12-15 14:45:00|46.9|46.5|47.33|46.93|47.33|46.93|46.86|46.46|273
1608043800000|2020-12-15 14:50:00|47.34|46.94|47.28|46.88|47.34|46.94|47.19|46.79|144
1608044100000|2020-12-15 14:55:00|47.27|46.87|47.31|46.91|47.35|46.95|47.27|46.87|118
1608044400000|2020-12-15 15:00:00|47.32|46.92|47.68|47.28|47.7|47.3|47.31|46.91|180
1608044700000|2020-12-15 15:05:00|47.69|47.29|47.4|47|47.69|47.29|47.38|46.98|170
1608045000000|2020-12-15 15:10:00|47.39|46.99|47.18|46.78|47.43|47.03|47.16|46.76|209
1608045300000|2020-12-15 15:15:00|47.17|46.77|47.35|46.95|47.36|46.96|47.09|46.69|215
1608045600000|2020-12-15 15:20:00|47.36|46.96|47.34|46.94|47.45|47.05|47.28|46.88|202
1608045900000|2020-12-15 15:25:00|47.33|46.93|47.39|46.99|47.45|47.05|47.31|46.91|135
1608046200000|2020-12-15 15:30:00|47.38|46.98|47.4|47|47.42|47.02|47.29|46.89|140
1608046500000|2020-12-15 15:35:00|47.39|46.99|47.49|47.09|47.62|47.22|47.36|46.96|225
1608046800000|2020-12-15 15:40:00|47.5|47.1|47.39|46.99|47.56|47.16|47.39|46.99|184
1608047100000|2020-12-15 15:45:00|47.4|47|47.61|47.21|47.64|47.24|47.39|46.99|195
1608047400000|2020-12-15 15:50:00|47.6|47.2|47.57|47.17|47.68|47.28|47.53|47.13|120
1608047700000|2020-12-15 15:55:00|47.58|47.18|47.51|47.11|47.67|47.27|47.51|47.11|175
1608048000000|2020-12-15 16:00:00|47.5|47.1|47.03|46.63|47.51|47.11|47.03|46.63|293
1608048300000|2020-12-15 16:05:00|47.04|46.64|47.03|46.63|47.14|46.74|46.92|46.52|242
1608048600000|2020-12-15 16:10:00|47.02|46.62|47.29|46.89|47.29|46.89|47.02|46.62|264
1608048900000|2020-12-15 16:15:00|47.28|46.88|47.23|46.83|47.28|46.88|47.15|46.75|161
1608049200000|2020-12-15 16:20:00|47.22|46.82|47.24|46.84|47.26|46.86|47.19|46.79|122
1608049500000|2020-12-15 16:25:00|47.25|46.85|47.36|46.96|47.46|47.06|47.24|46.84|187
1608049800000|2020-12-15 16:30:00|47.35|46.95|47.22|46.82|47.35|46.95|47.08|46.68|175
1608050100000|2020-12-15 16:35:00|47.23|46.83|47.32|46.92|47.38|46.98|47.18|46.78|157
1608050400000|2020-12-15 16:40:00|47.33|46.93|47.27|46.87|47.33|46.93|47.23|46.83|152
1608050700000|2020-12-15 16:45:00|47.28|46.88|47.25|46.85|47.29|46.89|47.12|46.72|168
1608051000000|2020-12-15 16:50:00|47.26|46.86|47.43|47.03|47.47|47.07|47.26|46.86|156
1608051300000|2020-12-15 16:55:00|47.44|47.04|47.48|47.08|47.51|47.11|47.36|46.96|168
1608051600000|2020-12-15 17:00:00|47.47|47.07|47.48|47.08|47.49|47.09|47.43|47.03|122
1608051900000|2020-12-15 17:05:00|47.49|47.09|47.48|47.08|47.53|47.13|47.47|47.07|86
1608052200000|2020-12-15 17:10:00|47.47|47.07|47.36|46.96|47.48|47.08|47.36|46.96|84
1608052500000|2020-12-15 17:15:00|47.37|46.97|47.41|47.01|47.43|47.03|47.37|46.97|121
1608052800000|2020-12-15 17:20:00|47.42|47.02|47.61|47.21|47.62|47.22|47.41|47.01|114
1608053100000|2020-12-15 17:25:00|47.62|47.22|47.64|47.24|47.76|47.36|47.49|47.09|182
1608053400000|2020-12-15 17:30:00|47.65|47.25|47.73|47.33|47.73|47.33|47.61|47.21|166
1608053700000|2020-12-15 17:35:00|47.74|47.34|47.86|47.46|47.88|47.48|47.73|47.33|138
1608054000000|2020-12-15 17:40:00|47.87|47.47|48.15|47.75|48.17|47.77|47.81|47.41|193
1608054300000|2020-12-15 17:45:00|48.16|47.76|48.1|47.7|48.2|47.8|48.03|47.63|191
1608054600000|2020-12-15 17:50:00|48.11|47.71|48.08|47.68|48.12|47.72|47.98|47.58|167
1608054900000|2020-12-15 17:55:00|48.07|47.67|47.97|47.57|48.09|47.69|47.96|47.56|126
1608055200000|2020-12-15 18:00:00|47.98|47.58|48|47.6|48.06|47.66|47.98|47.58|100
1608055500000|2020-12-15 18:05:00|47.99|47.59|47.93|47.53|47.99|47.59|47.81|47.41|108
1608055800000|2020-12-15 18:10:00|47.92|47.52|47.84|47.44|47.92|47.52|47.82|47.42|99
1608056100000|2020-12-15 18:15:00|47.85|47.45|47.92|47.52|47.92|47.52|47.79|47.39|116
1608056400000|2020-12-15 18:20:00|47.9|47.5|47.96|47.56|47.96|47.56|47.88|47.48|87
1608056700000|2020-12-15 18:25:00|47.95|47.55|48.1|47.7|48.11|47.71|47.95|47.55|140
1608057000000|2020-12-15 18:30:00|48.11|47.71|48.1|47.7|48.11|47.71|48.01|47.61|111
1608057300000|2020-12-15 18:35:00|48.09|47.69|48.35|47.95|48.41|48.01|48.09|47.69|231
1608057600000|2020-12-15 18:40:00|48.36|47.96|48.25|47.85|48.38|47.98|48.2|47.8|170
1608057900000|2020-12-15 18:45:00|48.26|47.86|48.34|47.94|48.35|47.95|48.24|47.84|159
1608058200000|2020-12-15 18:50:00|48.35|47.95|48.32|47.92|48.41|48.01|48.32|47.92|90
1608058500000|2020-12-15 18:55:00|48.31|47.91|48.39|47.99|48.46|48.06|48.31|47.91|100
1608058800000|2020-12-15 19:00:00|48.4|48|48.23|47.83|48.42|48.02|48.18|47.78|208
1608059100000|2020-12-15 19:05:00|48.22|47.82|48.27|47.87|48.31|47.91|48.19|47.79|126
1608059400000|2020-12-15 19:10:00|48.26|47.86|48.18|47.78|48.26|47.86|48.17|47.77|153
1608059700000|2020-12-15 19:15:00|48.17|47.77|48.3|47.9|48.32|47.92|48.17|47.77|151
1608060000000|2020-12-15 19:20:00|48.31|47.91|48.24|47.84|48.37|47.97|48.24|47.84|108
1608060300000|2020-12-15 19:25:00|48.25|47.85|48.28|47.88|48.29|47.89|48.21|47.81|93
1608060600000|2020-12-15 19:30:00|48.29|47.89|48.3|47.9|48.33|47.93|48.26|47.86|105
1608060900000|2020-12-15 19:35:00|48.31|47.91|48.27|47.87|48.31|47.91|48.21|47.81|77
1608061200000|2020-12-15 19:40:00|48.28|47.88|48.31|47.91|48.33|47.93|48.24|47.84|87
1608061500000|2020-12-15 19:45:00|48.32|47.92|48.33|47.93|48.34|47.94|48.27|47.87|89
1608061800000|2020-12-15 19:50:00|48.34|47.94|48.33|47.93|48.36|47.96|48.32|47.92|84
1608062100000|2020-12-15 19:55:00|48.34|47.94|48.6|48.2|48.64|48.24|48.34|47.94|148
1608062400000|2020-12-15 20:00:00|48.58|48.18|48.48|48.08|48.64|48.24|48.44|48.04|147
1608062700000|2020-12-15 20:05:00|48.47|48.07|48.48|48.08|48.56|48.16|48.45|48.05|111
1608063000000|2020-12-15 20:10:00|48.49|48.09|48.56|48.16|48.57|48.17|48.48|48.08|73
1608063300000|2020-12-15 20:15:00|48.57|48.17|48.51|48.11|48.6|48.2|48.46|48.06|115
1608063600000|2020-12-15 20:20:00|48.5|48.1|48.26|47.86|48.5|48.1|48.25|47.85|122
1608063900000|2020-12-15 20:25:00|48.27|47.87|48.33|47.93|48.33|47.93|48.24|47.84|129
1608064200000|2020-12-15 20:30:00|48.34|47.94|48.31|47.91|48.37|47.97|48.26|47.86|107
1608064500000|2020-12-15 20:35:00|48.32|47.92|48.39|47.99|48.4|48|48.31|47.91|81
1608064800000|2020-12-15 20:40:00|48.38|47.98|48.39|47.99|48.4|48|48.35|47.95|88
1608065100000|2020-12-15 20:45:00|48.4|48|48.37|47.97|48.48|48.08|48.37|47.97|77
1608065400000|2020-12-15 20:50:00|48.36|47.96|48.32|47.92|48.41|48.01|48.3|47.9|131
1608065700000|2020-12-15 20:55:00|48.31|47.91|48.23|47.83|48.33|47.93|48.17|47.77|135
1608066000000|2020-12-15 21:00:00|48.24|47.84|48.26|47.86|48.34|47.94|48.24|47.84|125
1608066300000|2020-12-15 21:05:00|48.25|47.85|48.21|47.81|48.29|47.89|48.2|47.8|83
1608066600000|2020-12-15 21:10:00|48.22|47.82|47.99|47.59|48.22|47.82|47.98|47.58|145
1608066900000|2020-12-15 21:15:00|48.01|47.61|47.78|47.38|48.01|47.61|47.54|47.14|285
1608067200000|2020-12-15 21:20:00|47.79|47.39|47.72|47.32|47.81|47.41|47.64|47.24|219
1608067500000|2020-12-15 21:25:00|47.71|47.31|47.54|47.14|47.74|47.34|47.49|47.09|190
1608067800000|2020-12-15 21:30:00|47.53|47.13|47.64|47.24|47.67|47.27|47.46|47.06|141
1608068100000|2020-12-15 21:35:00|47.65|47.25|47.63|47.23|47.7|47.3|47.63|47.23|137
1608068400000|2020-12-15 21:40:00|47.64|47.24|47.72|47.32|47.72|47.32|47.57|47.17|124
1608068700000|2020-12-15 21:45:00|47.73|47.33|47.65|47.25|47.73|47.33|47.5|47.1|203
1608069000000|2020-12-15 21:50:00|47.66|47.26|47.64|47.24|47.69|47.29|47.56|47.16|194
1608069300000|2020-12-15 21:55:00|47.65|47.25|47.64|47.24|47.66|47.26|47.58|47.18|135
1608069600000|2020-12-15 22:00:00|47.65|47.25|47.44|47.04|47.65|47.25|47.42|47.02|66
1608069900000|2020-12-15 22:05:00|47.43|47.03|47.54|47.14|47.54|47.14|47.42|47.02|83
1608070200000|2020-12-15 22:10:00|47.55|47.15|47.51|47.11|47.58|47.18|47.5|47.1|49
1608070500000|2020-12-15 22:15:00|47.5|47.1|47.61|47.21|47.62|47.22|47.5|47.1|93
1608070800000|2020-12-15 22:20:00|47.6|47.2|47.68|47.28|47.74|47.34|47.6|47.2|102
1608071100000|2020-12-15 22:25:00|47.69|47.29|47.62|47.22|47.7|47.3|47.62|47.22|99
1608071400000|2020-12-15 22:30:00|47.61|47.21|47.45|47.05|47.62|47.22|47.44|47.04|125
1608071700000|2020-12-15 22:35:00|47.47|47.07|47.47|47.07|47.61|47.21|47.46|47.06|165
1608072000000|2020-12-15 22:40:00|47.46|47.06|47.36|46.96|47.52|47.12|47.35|46.95|161
1608072300000|2020-12-15 22:45:00|47.37|46.97|47.33|46.93|47.38|46.98|47.24|46.84|161
1608072600000|2020-12-15 22:50:00|47.32|46.92|47.23|46.83|47.33|46.93|47.15|46.75|156
1608072900000|2020-12-15 22:55:00|47.25|46.85|47.26|46.86|47.38|46.98|47.23|46.83|113
1608073200000|2020-12-15 23:00:00|47.25|46.85|47.17|46.77|47.37|46.97|47.17|46.77|119
1608073500000|2020-12-15 23:05:00|47.18|46.78|47.24|46.84|47.32|46.92|47.16|46.76|142
1608073800000|2020-12-15 23:10:00|47.23|46.83|47.13|46.73|47.24|46.84|47.11|46.71|119
1608074100000|2020-12-15 23:15:00|47.12|46.72|47.02|46.62|47.12|46.72|46.93|46.53|165
1608074400000|2020-12-15 23:20:00|47.01|46.61|46.85|46.45|47.01|46.61|46.71|46.31|274
1608074700000|2020-12-15 23:25:00|46.86|46.46|46.92|46.52|47.02|46.62|46.85|46.45|198
1608075000000|2020-12-15 23:30:00|46.91|46.51|46.99|46.59|47.1|46.7|46.89|46.49|139
1608075300000|2020-12-15 23:35:00|46.98|46.58|47.01|46.61|47.11|46.71|46.98|46.58|117
1608075600000|2020-12-15 23:40:00|47|46.6|47.09|46.69|47.12|46.72|46.99|46.59|69
1608075900000|2020-12-15 23:45:00|47.1|46.7|47.16|46.76|47.26|46.86|47.09|46.69|139
1608076200000|2020-12-15 23:50:00|47.17|46.77|47.17|46.77|47.23|46.83|47.16|46.76|128
1608076500000|2020-12-15 23:55:00|47.18|46.78|47.03|46.63|47.19|46.79|47.01|46.61|148
1608076800000|2020-12-16 00:00:00|47.04|46.64|46.83|46.43|47.06|46.66|46.81|46.41|183
1608077100000|2020-12-16 00:05:00|46.84|46.44|46.6|46.2|46.89|46.49|46.58|46.18|253
1608077400000|2020-12-16 00:10:00|46.59|46.19|46.31|45.91|46.63|46.23|46.24|45.84|293
1608077700000|2020-12-16 00:15:00|46.3|45.9|46.19|45.79|46.36|45.96|46.14|45.74|213
1608078000000|2020-12-16 00:20:00|46.18|45.78|46.08|45.68|46.2|45.8|46.01|45.61|312
1608078300000|2020-12-16 00:25:00|46.07|45.67|45.94|45.54|46.1|45.7|45.84|45.44|359
1608078600000|2020-12-16 00:30:00|45.93|45.53|46.11|45.71|46.24|45.84|45.93|45.53|318
1608078900000|2020-12-16 00:35:00|46.13|45.73|45.98|45.58|46.18|45.78|45.98|45.58|176
1608079200000|2020-12-16 00:40:00|45.97|45.57|45.94|45.54|46.04|45.64|45.85|45.45|218
1608079500000|2020-12-16 00:45:00|45.93|45.53|45.91|45.51|45.93|45.53|45.6|45.2|250
1608079800000|2020-12-16 00:50:00|45.92|45.52|45.93|45.53|45.96|45.56|45.82|45.42|224
1608080100000|2020-12-16 00:55:00|45.94|45.54|45.81|45.41|45.98|45.58|45.8|45.4|131
1608080400000|2020-12-16 01:00:00|45.8|45.4|45.38|44.98|45.89|45.49|45.37|44.97|211
1608080700000|2020-12-16 01:05:00|45.39|44.99|45.4|45|45.47|45.07|45.29|44.89|233
1608081000000|2020-12-16 01:10:00|45.39|44.99|45.28|44.88|45.4|45|45.23|44.83|171
1608081300000|2020-12-16 01:15:00|45.27|44.87|45.46|45.06|45.51|45.11|45.26|44.86|217
1608081600000|2020-12-16 01:20:00|45.47|45.07|45.61|45.21|45.61|45.21|45.43|45.03|197
1608081900000|2020-12-16 01:25:00|45.62|45.22|45.32|44.92|45.63|45.23|45.31|44.91|211
1608082200000|2020-12-16 01:30:00|45.31|44.91|45.1|44.7|45.47|45.07|45.06|44.66|204
1608082500000|2020-12-16 01:35:00|45.08|44.68|44.56|44.16|45.13|44.73|44.42|44.02|490
1608082800000|2020-12-16 01:40:00|44.55|44.15|44.29|43.89|44.57|44.17|44.08|43.68|440
1608083100000|2020-12-16 01:45:00|44.27|43.87|44.57|44.17|44.68|44.28|44.27|43.87|336
1608083400000|2020-12-16 01:50:00|44.56|44.16|44.45|44.05|44.68|44.28|44.45|44.05|200
1608083700000|2020-12-16 01:55:00|44.46|44.06|44.58|44.18|44.61|44.21|44.41|44.01|144
1608084000000|2020-12-16 02:00:00|44.59|44.19|44.92|44.52|44.93|44.53|44.58|44.18|235
1608084300000|2020-12-16 02:05:00|44.93|44.53|45.14|44.74|45.14|44.74|44.93|44.53|243
1608084600000|2020-12-16 02:10:00|45.13|44.73|45.31|44.91|45.33|44.93|45.13|44.73|206
1608084900000|2020-12-16 02:15:00|45.3|44.9|45.01|44.61|45.32|44.92|45|44.6|221
1608085200000|2020-12-16 02:20:00|45|44.6|45|44.6|45.09|44.69|44.97|44.57|150
1608085500000|2020-12-16 02:25:00|44.99|44.59|45.19|44.79|45.21|44.81|44.96|44.56|139
1608085800000|2020-12-16 02:30:00|45.18|44.78|45.25|44.85|45.29|44.89|45.15|44.75|127
1608086100000|2020-12-16 02:35:00|45.24|44.84|45.23|44.83|45.43|45.03|45.19|44.79|141
1608086400000|2020-12-16 02:40:00|45.22|44.82|45.25|44.85|45.28|44.88|45.2|44.8|130
1608086700000|2020-12-16 02:45:00|45.24|44.84|45.47|45.07|45.47|45.07|45.24|44.84|110
1608087000000|2020-12-16 02:50:00|45.48|45.08|45.51|45.11|45.57|45.17|45.37|44.97|181
1608087300000|2020-12-16 02:55:00|45.52|45.12|45.65|45.25|45.73|45.33|45.5|45.1|189
1608087600000|2020-12-16 03:00:00|45.66|45.26|45.67|45.27|45.67|45.27|45.52|45.12|135
1608087900000|2020-12-16 03:05:00|45.66|45.26|45.42|45.02|45.67|45.27|45.36|44.96|197
1608088200000|2020-12-16 03:10:00|45.41|45.01|45.31|44.91|45.42|45.02|45.31|44.91|125
1608088500000|2020-12-16 03:15:00|45.32|44.92|45.3|44.9|45.4|45|45.3|44.9|139
1608088800000|2020-12-16 03:20:00|45.29|44.89|45.05|44.65|45.3|44.9|45.05|44.65|161
1608089100000|2020-12-16 03:25:00|45.04|44.64|45.03|44.63|45.05|44.65|44.94|44.54|180
1608089400000|2020-12-16 03:30:00|45.02|44.62|44.99|44.59|45.02|44.62|44.86|44.46|216
1608089700000|2020-12-16 03:35:00|45|44.6|45.1|44.7|45.23|44.83|44.99|44.59|179
1608090000000|2020-12-16 03:40:00|45.11|44.71|45.02|44.62|45.11|44.71|45|44.6|150
1608090300000|2020-12-16 03:45:00|45.01|44.61|44.9|44.5|45.02|44.62|44.69|44.29|290
1608090600000|2020-12-16 03:50:00|44.91|44.51|44.88|44.48|44.96|44.56|44.8|44.4|200
1608090900000|2020-12-16 03:55:00|44.86|44.46|44.7|44.3|44.87|44.47|44.63|44.23|188
1608091200000|2020-12-16 04:00:00|44.69|44.29|44.62|44.22|44.74|44.34|44.46|44.06|266
1608091500000|2020-12-16 04:05:00|44.63|44.23|44.98|44.58|44.99|44.59|44.63|44.23|192
1608091800000|2020-12-16 04:10:00|44.97|44.57|44.93|44.53|45.04|44.64|44.93|44.53|126
1608092100000|2020-12-16 04:15:00|44.94|44.54|45.04|44.64|45.2|44.8|44.9|44.5|171
1608092400000|2020-12-16 04:20:00|45.03|44.63|45.19|44.79|45.2|44.8|45.02|44.62|129
1608092700000|2020-12-16 04:25:00|45.2|44.8|45.05|44.65|45.23|44.83|45.03|44.63|155
1608093000000|2020-12-16 04:30:00|45.04|44.64|44.88|44.48|45.05|44.65|44.86|44.46|164
1608093300000|2020-12-16 04:35:00|44.87|44.47|45.08|44.68|45.15|44.75|44.8|44.4|210
1608093600000|2020-12-16 04:40:00|45.09|44.69|45.23|44.83|45.25|44.85|45.08|44.68|150
1608093900000|2020-12-16 04:45:00|45.24|44.84|45.03|44.63|45.28|44.88|45.01|44.61|164
1608094200000|2020-12-16 04:50:00|45.04|44.64|45|44.6|45.04|44.64|44.95|44.55|112
1608094500000|2020-12-16 04:55:00|44.99|44.59|44.93|44.53|45|44.6|44.85|44.45|145
1608094800000|2020-12-16 05:00:00|44.92|44.52|45.07|44.67|45.07|44.67|44.88|44.48|102
1608095100000|2020-12-16 05:05:00|45.06|44.66|45.14|44.74|45.15|44.75|45.02|44.62|163
1608095400000|2020-12-16 05:10:00|45.15|44.75|45.24|44.84|45.25|44.85|45.13|44.73|101
1608095700000|2020-12-16 05:15:00|45.25|44.85|45.47|45.07|45.54|45.14|45.24|44.84|184
1608096000000|2020-12-16 05:20:00|45.46|45.06|45.5|45.1|45.51|45.11|45.4|45|98
1608096300000|2020-12-16 05:25:00|45.49|45.09|45.47|45.07|45.51|45.11|45.44|45.04|149
1608096600000|2020-12-16 05:30:00|45.46|45.06|45.32|44.92|45.49|45.09|45.31|44.91|120
1608096900000|2020-12-16 05:35:00|45.33|44.93|45.24|44.84|45.36|44.96|45.17|44.77|141
1608097200000|2020-12-16 05:40:00|45.25|44.85|45.27|44.87|45.36|44.96|45.12|44.72|164
1608097500000|2020-12-16 05:45:00|45.26|44.86|45.14|44.74|45.28|44.88|45.14|44.74|146
1608097800000|2020-12-16 05:50:00|45.13|44.73|45.29|44.89|45.33|44.93|45.13|44.73|114
1608098100000|2020-12-16 05:55:00|45.3|44.9|45.33|44.93|45.38|44.98|45.28|44.88|126
1608098400000|2020-12-16 06:00:00|45.32|44.92|45.38|44.98|45.38|44.98|45.18|44.78|157
1608098700000|2020-12-16 06:05:00|45.39|44.99|45.44|45.04|45.45|45.05|45.36|44.96|86
1608099000000|2020-12-16 06:10:00|45.45|45.05|45.41|45.01|45.49|45.09|45.37|44.97|95
1608099300000|2020-12-16 06:15:00|45.43|45.03|45.54|45.14|45.55|45.15|45.41|45.01|98
1608099600000|2020-12-16 06:20:00|45.53|45.13|45.41|45.01|45.56|45.16|45.4|45|109
1608099900000|2020-12-16 06:25:00|45.42|45.02|45.28|44.88|45.45|45.05|45.25|44.85|156
1608100200000|2020-12-16 06:30:00|45.27|44.87|45.43|45.03|45.47|45.07|45.25|44.85|116
1608100500000|2020-12-16 06:35:00|45.42|45.02|45.49|45.09|45.49|45.09|45.39|44.99|112
1608100800000|2020-12-16 06:40:00|45.48|45.08|45.5|45.1|45.52|45.12|45.45|45.05|98
1608101100000|2020-12-16 06:45:00|45.51|45.11|45.74|45.34|45.79|45.39|45.51|45.11|207
1608101400000|2020-12-16 06:50:00|45.73|45.33|46.08|45.68|46.08|45.68|45.73|45.33|218
1608101700000|2020-12-16 06:55:00|46.09|45.69|46.01|45.61|46.09|45.69|45.99|45.59|132
1608102000000|2020-12-16 07:00:00|46|45.6|45.9|45.5|46.02|45.62|45.77|45.37|188
1608102300000|2020-12-16 07:05:00|45.89|45.49|46.1|45.7|46.11|45.71|45.88|45.48|165
1608102600000|2020-12-16 07:10:00|46.11|45.71|46.14|45.74|46.16|45.76|45.91|45.51|177
1608102900000|2020-12-16 07:15:00|46.15|45.75|46.07|45.67|46.29|45.89|46.05|45.65|203
1608103200000|2020-12-16 07:20:00|46.06|45.66|46.24|45.84|46.27|45.87|46.06|45.66|111
1608103500000|2020-12-16 07:25:00|46.25|45.85|46.45|46.05|46.49|46.09|46.23|45.83|114
1608103800000|2020-12-16 07:30:00|46.46|46.06|46.26|45.86|46.46|46.06|46.2|45.8|196
1608104100000|2020-12-16 07:35:00|46.25|45.85|46.1|45.7|46.27|45.87|46.08|45.68|195
1608104400000|2020-12-16 07:40:00|46.11|45.71|46.01|45.61|46.12|45.72|45.88|45.48|162
1608104700000|2020-12-16 07:45:00|46|45.6|45.79|45.39|46|45.6|45.79|45.39|165
1608105000000|2020-12-16 07:50:00|45.78|45.38|45.85|45.45|45.9|45.5|45.77|45.37|142
1608105300000|2020-12-16 07:55:00|45.84|45.44|45.82|45.42|45.88|45.48|45.78|45.38|114
1608105600000|2020-12-16 08:00:00|45.83|45.43|45.54|45.14|45.87|45.47|45.48|45.08|181
1608105900000|2020-12-16 08:05:00|45.55|45.15|45.49|45.09|45.67|45.27|45.48|45.08|157
1608106200000|2020-12-16 08:10:00|45.48|45.08|45.59|45.19|45.66|45.26|45.44|45.04|163
1608106500000|2020-12-16 08:15:00|45.6|45.2|45.57|45.17|45.61|45.21|45.43|45.03|176
1608106800000|2020-12-16 08:20:00|45.58|45.18|45.55|45.15|45.6|45.2|45.42|45.02|154
1608107100000|2020-12-16 08:25:00|45.56|45.16|45.59|45.19|45.6|45.2|45.46|45.06|99
1608107400000|2020-12-16 08:30:00|45.6|45.2|45.63|45.23|45.68|45.28|45.54|45.14|115
1608107700000|2020-12-16 08:35:00|45.64|45.24|45.5|45.1|45.64|45.24|45.48|45.08|115
1608108000000|2020-12-16 08:40:00|45.51|45.11|45.55|45.15|45.56|45.16|45.5|45.1|95
1608108300000|2020-12-16 08:45:00|45.56|45.16|45.93|45.53|45.97|45.57|45.54|45.14|166
1608108600000|2020-12-16 08:50:00|45.94|45.54|45.94|45.54|46|45.6|45.88|45.48|129
1608108900000|2020-12-16 08:55:00|45.93|45.53|46|45.6|46.1|45.7|45.89|45.49|117
1608109200000|2020-12-16 09:00:00|45.99|45.59|45.66|45.26|46|45.6|45.65|45.25|207
1608109500000|2020-12-16 09:05:00|45.67|45.27|45.51|45.11|45.67|45.27|45.47|45.07|222
1608109800000|2020-12-16 09:10:00|45.5|45.1|45.21|44.81|45.52|45.12|45.16|44.76|250
1608110100000|2020-12-16 09:15:00|45.2|44.8|45.22|44.82|45.35|44.95|45.14|44.74|274
1608110400000|2020-12-16 09:20:00|45.21|44.81|45.29|44.89|45.34|44.94|45.11|44.71|203
1608110700000|2020-12-16 09:25:00|45.3|44.9|45.29|44.89|45.4|45|45.24|44.84|146
1608111000000|2020-12-16 09:30:00|45.3|44.9|45.38|44.98|45.38|44.98|45.18|44.78|130
1608111300000|2020-12-16 09:35:00|45.39|44.99|45.46|45.06|45.46|45.06|45.33|44.93|78
1608111600000|2020-12-16 09:40:00|45.45|45.05|45.35|44.95|45.46|45.06|45.25|44.85|185
1608111900000|2020-12-16 09:45:00|45.34|44.94|45.21|44.81|45.34|44.94|45.18|44.78|138
1608112200000|2020-12-16 09:50:00|45.2|44.8|45.17|44.77|45.29|44.89|45.14|44.74|124
1608112500000|2020-12-16 09:55:00|45.18|44.78|45.34|44.94|45.39|44.99|45.17|44.77|153
1608112800000|2020-12-16 10:00:00|45.35|44.95|45.29|44.89|45.35|44.95|45.24|44.84|138
1608113100000|2020-12-16 10:05:00|45.3|44.9|45.63|45.23|45.65|45.25|45.26|44.86|225
1608113400000|2020-12-16 10:10:00|45.62|45.22|45.54|45.14|45.74|45.34|45.5|45.1|222
1608113700000|2020-12-16 10:15:00|45.55|45.15|45.69|45.29|45.69|45.29|45.53|45.13|209
1608114000000|2020-12-16 10:20:00|45.7|45.3|45.85|45.45|46.07|45.67|45.63|45.23|277
1608114300000|2020-12-16 10:25:00|45.84|45.44|45.78|45.38|46.02|45.62|45.78|45.38|241
1608114600000|2020-12-16 10:30:00|45.79|45.39|45.58|45.18|45.93|45.53|45.55|45.15|211
1608114900000|2020-12-16 10:35:00|45.59|45.19|45.6|45.2|45.66|45.26|45.57|45.17|111
1608115200000|2020-12-16 10:40:00|45.61|45.21|45.68|45.28|45.68|45.28|45.54|45.14|85
1608115500000|2020-12-16 10:45:00|45.69|45.29|45.6|45.2|45.78|45.38|45.58|45.18|183
1608115800000|2020-12-16 10:50:00|45.59|45.19|45.64|45.24|45.69|45.29|45.57|45.17|92
1608116100000|2020-12-16 10:55:00|45.65|45.25|45.79|45.39|45.85|45.45|45.65|45.25|133
1608116400000|2020-12-16 11:00:00|45.78|45.38|45.48|45.08|45.78|45.38|45.46|45.06|264
1608116700000|2020-12-16 11:05:00|45.47|45.07|45.44|45.04|45.56|45.16|45.17|44.77|295
1608117000000|2020-12-16 11:10:00|45.45|45.05|45.44|45.04|45.52|45.12|45.35|44.95|176
1608117300000|2020-12-16 11:15:00|45.43|45.03|45.49|45.09|45.55|45.15|45.42|45.02|161
1608117600000|2020-12-16 11:20:00|45.48|45.08|45.45|45.05|45.52|45.12|45.41|45.01|144
1608117900000|2020-12-16 11:25:00|45.44|45.04|45.47|45.07|45.54|45.14|45.43|45.03|129
1608118200000|2020-12-16 11:30:00|45.48|45.08|45.52|45.12|45.55|45.15|45.48|45.08|116
1608118500000|2020-12-16 11:35:00|45.53|45.13|45.7|45.3|45.72|45.32|45.53|45.13|134
1608118800000|2020-12-16 11:40:00|45.71|45.31|45.99|45.59|46.02|45.62|45.69|45.29|189
1608119100000|2020-12-16 11:45:00|45.98|45.58|45.95|45.55|46.19|45.79|45.95|45.55|225
1608119400000|2020-12-16 11:50:00|45.94|45.54|45.86|45.46|45.94|45.54|45.8|45.4|122
1608119700000|2020-12-16 11:55:00|45.85|45.45|45.89|45.49|45.95|45.55|45.79|45.39|117
1608120000000|2020-12-16 12:00:00|45.9|45.5|45.97|45.57|46.02|45.62|45.74|45.34|174
1608120300000|2020-12-16 12:05:00|45.98|45.58|46.01|45.61|46.15|45.75|45.95|45.55|184
1608120600000|2020-12-16 12:10:00|46|45.6|46.07|45.67|46.1|45.7|46|45.6|114
1608120900000|2020-12-16 12:15:00|46.08|45.68|46.18|45.78|46.27|45.87|46.07|45.67|165
1608121200000|2020-12-16 12:20:00|46.19|45.79|46.22|45.82|46.49|46.09|46.18|45.78|203
1608121500000|2020-12-16 12:25:00|46.23|45.83|46.2|45.8|46.39|45.99|46.2|45.8|233
1608121800000|2020-12-16 12:30:00|46.19|45.79|46.28|45.88|46.34|45.94|46.19|45.79|247
1608122100000|2020-12-16 12:35:00|46.27|45.87|46.27|45.87|46.31|45.91|46.2|45.8|166
1608122400000|2020-12-16 12:40:00|46.28|45.88|46.29|45.89|46.31|45.91|46.21|45.81|112
1608122700000|2020-12-16 12:45:00|46.3|45.9|46.12|45.72|46.31|45.91|46.04|45.64|219
1608123000000|2020-12-16 12:50:00|46.11|45.71|45.75|45.35|46.11|45.71|45.71|45.31|248
1608123300000|2020-12-16 12:55:00|45.76|45.36|45.83|45.43|45.89|45.49|45.67|45.27|210
1608123600000|2020-12-16 13:00:00|45.82|45.42|45.91|45.51|45.97|45.57|45.82|45.42|111
1608123900000|2020-12-16 13:05:00|45.9|45.5|46.04|45.64|46.05|45.65|45.85|45.45|164
1608124200000|2020-12-16 13:10:00|46.05|45.65|46.15|45.75|46.15|45.75|46|45.6|180
1608124500000|2020-12-16 13:15:00|46.16|45.76|46.07|45.67|46.16|45.76|45.99|45.59|156
1608124800000|2020-12-16 13:20:00|46.09|45.69|46.09|45.69|46.14|45.74|46.08|45.68|88
1608125100000|2020-12-16 13:25:00|46.08|45.68|46.14|45.74|46.15|45.75|46.02|45.62|78
1608125400000|2020-12-16 13:30:00|46.15|45.75|46.06|45.66|46.16|45.76|46.02|45.62|105
1608125700000|2020-12-16 13:35:00|46.07|45.67|46.09|45.69|46.11|45.71|45.94|45.54|141
1608126000000|2020-12-16 13:40:00|46.08|45.68|47|46.6|47.07|46.67|46.08|45.68|399
1608126300000|2020-12-16 13:45:00|46.99|46.59|47.68|47.28|47.73|47.33|46.99|46.59|573
1608126600000|2020-12-16 13:50:00|47.69|47.29|49.96|49.56|50.02|49.62|47.64|47.24|599
1608126900000|2020-12-16 13:55:00|49.93|49.53|50.09|49.69|50.21|49.81|49.52|49.12|614
1608127200000|2020-12-16 14:00:00|50.08|49.68|49.62|49.22|50.08|49.68|49.38|48.98|585
1608127500000|2020-12-16 14:05:00|49.63|49.23|50.83|50.43|50.84|50.44|49.63|49.23|540
1608127800000|2020-12-16 14:10:00|50.84|50.44|52.39|51.99|52.44|52.04|50.63|50.23|728
1608128100000|2020-12-16 14:15:00|52.38|51.98|51.32|50.92|52.38|51.98|51.2|50.8|647
1608128400000|2020-12-16 14:20:00|51.31|50.91|51.56|51.16|51.77|51.37|51.19|50.79|541
1608128700000|2020-12-16 14:25:00|51.55|51.15|50.49|50.09|51.56|51.16|50.47|50.07|498
1608129000000|2020-12-16 14:30:00|50.48|50.08|50.89|50.49|51.03|50.63|50.32|49.92|454
1608129300000|2020-12-16 14:35:00|50.9|50.5|50.12|49.72|50.91|50.51|49.89|49.49|493
1608129600000|2020-12-16 14:40:00|50.13|49.73|50.12|49.72|50.19|49.79|49.91|49.51|394
1608129900000|2020-12-16 14:45:00|50.13|49.73|50.26|49.86|50.44|50.04|50.13|49.73|339
1608130200000|2020-12-16 14:50:00|50.27|49.87|50.8|50.4|50.88|50.48|50.24|49.84|444
1608130500000|2020-12-16 14:55:00|50.78|50.38|51.12|50.72|51.13|50.73|50.53|50.13|404
1608130800000|2020-12-16 15:00:00|51.13|50.73|50.53|50.13|51.2|50.8|50.47|50.07|355
1608131100000|2020-12-16 15:05:00|50.54|50.14|50.8|50.4|50.81|50.41|50.53|50.13|380
1608131400000|2020-12-16 15:10:00|50.79|50.39|50.58|50.18|50.88|50.48|50.52|50.12|344
1608131700000|2020-12-16 15:15:00|50.59|50.19|50.43|50.03|50.78|50.38|50.43|50.03|291
1608132000000|2020-12-16 15:20:00|50.44|50.04|50.19|49.79|50.65|50.25|50.1|49.7|316
1608132300000|2020-12-16 15:25:00|50.2|49.8|50.5|50.1|50.56|50.16|50.2|49.8|266
1608132600000|2020-12-16 15:30:00|50.49|50.09|50.13|49.73|50.49|50.09|50.09|49.69|253
1608132900000|2020-12-16 15:35:00|50.12|49.72|50.25|49.85|50.34|49.94|49.98|49.58|229
1608133200000|2020-12-16 15:40:00|50.23|49.83|50.53|50.13|50.53|50.13|50.16|49.76|243
1608133500000|2020-12-16 15:45:00|50.52|50.12|50.51|50.11|50.53|50.13|50.36|49.96|197
1608133800000|2020-12-16 15:50:00|50.5|50.1|50.26|49.86|50.51|50.11|50.26|49.86|299
1608134100000|2020-12-16 15:55:00|50.25|49.85|50.5|50.1|50.62|50.22|50.18|49.78|334
1608134400000|2020-12-16 16:00:00|50.49|50.09|51.21|50.81|51.21|50.81|50.49|50.09|488
1608134700000|2020-12-16 16:05:00|51.22|50.82|51.81|51.41|51.97|51.57|51.09|50.69|508
1608135000000|2020-12-16 16:10:00|51.82|51.42|51.86|51.46|52.08|51.68|51.69|51.29|385
1608135300000|2020-12-16 16:15:00|51.87|51.47|51.82|51.42|51.89|51.49|51.65|51.25|306
1608135600000|2020-12-16 16:20:00|51.83|51.43|52.38|51.98|52.5|52.1|51.58|51.18|363
1608135900000|2020-12-16 16:25:00|52.39|51.99|52.93|52.53|52.95|52.55|52.39|51.99|496
1608136200000|2020-12-16 16:30:00|52.92|52.52|53.04|52.64|53.16|52.76|52.54|52.14|439
1608136500000|2020-12-16 16:35:00|53.05|52.65|52.72|52.32|53.26|52.86|52.65|52.25|483
1608136800000|2020-12-16 16:40:00|52.73|52.33|52.67|52.27|52.77|52.37|52.58|52.18|409
1608137100000|2020-12-16 16:45:00|52.66|52.26|52.71|52.31|52.78|52.38|52.45|52.05|284
1608137400000|2020-12-16 16:50:00|52.72|52.32|52.97|52.57|53.05|52.65|52.44|52.04|284
1608137700000|2020-12-16 16:55:00|52.96|52.56|53.03|52.63|53.17|52.77|52.85|52.45|285
1608138000000|2020-12-16 17:00:00|53.04|52.64|52.78|52.38|53.1|52.7|52.67|52.27|407
1608138300000|2020-12-16 17:05:00|52.77|52.37|52.63|52.23|52.85|52.45|52.61|52.21|350
1608138600000|2020-12-16 17:10:00|52.64|52.24|52.62|52.22|52.85|52.45|52.58|52.18|279
1608138900000|2020-12-16 17:15:00|52.63|52.23|52.79|52.39|52.9|52.5|52.63|52.23|238
1608139200000|2020-12-16 17:20:00|52.78|52.38|52.53|52.13|52.88|52.48|52.49|52.09|282
1608139500000|2020-12-16 17:25:00|52.55|52.15|51.94|51.54|52.66|52.26|51.94|51.54|358
1608139800000|2020-12-16 17:30:00|51.95|51.55|51.7|51.3|52.03|51.63|51.49|51.09|452
1608140100000|2020-12-16 17:35:00|51.69|51.29|51.78|51.38|51.93|51.53|51.63|51.23|343
1608140400000|2020-12-16 17:40:00|51.77|51.37|51.46|51.06|51.77|51.37|51.39|50.99|268
1608140700000|2020-12-16 17:45:00|51.49|51.09|51.65|51.25|51.87|51.47|51.47|51.07|252
1608141000000|2020-12-16 17:50:00|51.64|51.24|51.65|51.25|51.8|51.4|51.52|51.12|288
1608141300000|2020-12-16 17:55:00|51.66|51.26|51.59|51.19|51.75|51.35|51.54|51.14|272
1608141600000|2020-12-16 18:00:00|51.58|51.18|51.7|51.3|51.89|51.49|51.58|51.18|282
1608141900000|2020-12-16 18:05:00|51.72|51.32|51.77|51.37|51.83|51.43|51.66|51.26|213
1608142200000|2020-12-16 18:10:00|51.78|51.38|51.62|51.22|51.86|51.46|51.6|51.2|255
1608142500000|2020-12-16 18:15:00|51.61|51.21|51.78|51.38|51.85|51.45|51.49|51.09|263
1608142800000|2020-12-16 18:20:00|51.79|51.39|51.91|51.51|51.94|51.54|51.76|51.36|230
1608143100000|2020-12-16 18:25:00|51.92|51.52|51.84|51.44|51.92|51.52|51.79|51.39|201
1608143400000|2020-12-16 18:30:00|51.85|51.45|51.89|51.49|51.98|51.58|51.84|51.44|248
1608143700000|2020-12-16 18:35:00|51.9|51.5|51.98|51.58|52.01|51.61|51.9|51.5|165
1608144000000|2020-12-16 18:40:00|51.99|51.59|51.85|51.45|52.05|51.65|51.85|51.45|175
1608144300000|2020-12-16 18:45:00|51.84|51.44|51.63|51.23|51.87|51.47|51.61|51.21|258
1608144600000|2020-12-16 18:50:00|51.62|51.22|50.99|50.59|51.63|51.23|50.86|50.46|418
1608144900000|2020-12-16 18:55:00|50.98|50.58|51.1|50.7|51.16|50.76|50.96|50.56|281
1608145200000|2020-12-16 19:00:00|51.09|50.69|51.49|51.09|51.63|51.23|51.09|50.69|317
1608145500000|2020-12-16 19:05:00|51.48|51.08|51.18|50.78|51.51|51.11|51.18|50.78|232
1608145800000|2020-12-16 19:10:00|51.17|50.77|51.37|50.97|51.43|51.03|51.13|50.73|227
1608146100000|2020-12-16 19:15:00|51.38|50.98|51.51|51.11|51.57|51.17|51.38|50.98|210
1608146400000|2020-12-16 19:20:00|51.53|51.13|51.56|51.16|51.65|51.25|51.51|51.11|180
1608146700000|2020-12-16 19:25:00|51.57|51.17|51.58|51.18|51.64|51.24|51.55|51.15|192
1608147000000|2020-12-16 19:30:00|51.59|51.19|51.36|50.96|51.61|51.21|51.31|50.91|196
1608147300000|2020-12-16 19:35:00|51.37|50.97|51.7|51.3|51.7|51.3|51.35|50.95|220
1608147600000|2020-12-16 19:40:00|51.71|51.31|51.52|51.12|51.72|51.32|51.46|51.06|235
1608147900000|2020-12-16 19:45:00|51.53|51.13|51.7|51.3|51.71|51.31|51.51|51.11|187
1608148200000|2020-12-16 19:50:00|51.71|51.31|51.9|51.5|52.04|51.64|51.7|51.3|256
1608148500000|2020-12-16 19:55:00|51.91|51.51|51.87|51.47|52.03|51.63|51.84|51.44|272
1608148800000|2020-12-16 20:00:00|51.88|51.48|51.77|51.37|51.96|51.56|51.69|51.29|244
1608149100000|2020-12-16 20:05:00|51.78|51.38|51.88|51.48|51.93|51.53|51.71|51.31|204
1608149400000|2020-12-16 20:10:00|51.89|51.49|51.96|51.56|51.98|51.58|51.81|51.41|207
1608149700000|2020-12-16 20:15:00|51.97|51.57|51.88|51.48|52.05|51.65|51.88|51.48|213
1608150000000|2020-12-16 20:20:00|51.87|51.47|51.88|51.48|51.9|51.5|51.77|51.37|191
1608150300000|2020-12-16 20:25:00|51.87|51.47|52.29|51.89|52.33|51.93|51.87|51.47|249
1608150600000|2020-12-16 20:30:00|52.3|51.9|52.36|51.96|52.59|52.19|52.3|51.9|296
1608150900000|2020-12-16 20:35:00|52.35|51.95|52.46|52.06|52.46|52.06|52.21|51.81|270
1608151200000|2020-12-16 20:40:00|52.45|52.05|52.47|52.07|52.57|52.17|52.41|52.01|268
1608151500000|2020-12-16 20:45:00|52.48|52.08|52.27|51.87|52.51|52.11|52.26|51.86|266
1608151800000|2020-12-16 20:50:00|52.26|51.86|52.15|51.75|52.26|51.86|52.06|51.66|309
1608152100000|2020-12-16 20:55:00|52.14|51.74|52.12|51.72|52.19|51.79|52.05|51.65|200
1608152400000|2020-12-16 21:00:00|52.13|51.73|52.08|51.68|52.27|51.87|52.07|51.67|214
1608152700000|2020-12-16 21:05:00|52.07|51.67|52.11|51.71|52.13|51.73|52.07|51.67|176
1608153000000|2020-12-16 21:10:00|52.12|51.72|52.24|51.84|52.25|51.85|52.09|51.69|188
1608153300000|2020-12-16 21:15:00|52.23|51.83|52.06|51.66|52.31|51.91|51.98|51.58|242
1608153600000|2020-12-16 21:20:00|52.05|51.65|51.71|51.31|52.05|51.65|51.56|51.16|282
1608153900000|2020-12-16 21:25:00|51.7|51.3|51.87|51.47|51.9|51.5|51.7|51.3|256
1608154200000|2020-12-16 21:30:00|51.88|51.48|51.71|51.31|51.88|51.48|51.6|51.2|212
1608154500000|2020-12-16 21:35:00|51.7|51.3|51.82|51.42|51.82|51.42|51.64|51.24|193
1608154800000|2020-12-16 21:40:00|51.83|51.43|52.41|52.01|52.42|52.02|51.83|51.43|334
1608155100000|2020-12-16 21:45:00|52.42|52.02|52.69|52.29|52.72|52.32|52.35|51.95|396
1608155400000|2020-12-16 21:50:00|52.68|52.28|52.69|52.29|52.76|52.36|52.6|52.2|306
1608155700000|2020-12-16 21:55:00|52.71|52.31|52.71|52.31|52.96|52.56|52.66|52.26|359
1608156000000|2020-12-16 22:00:00|52.72|52.32|52.98|52.58|52.99|52.59|52.7|52.3|278
1608156300000|2020-12-16 22:05:00|53.04|52.64|53.04|52.64|53.12|52.72|52.84|52.44|348
1608156600000|2020-12-16 22:10:00|53.03|52.63|53.57|53.17|53.57|53.17|52.97|52.57|331
1608156900000|2020-12-16 22:15:00|53.56|53.16|53.81|53.41|53.98|53.58|53.25|52.85|518
1608157200000|2020-12-16 22:20:00|53.8|53.4|54.37|53.97|54.43|54.03|53.8|53.4|292
1608157500000|2020-12-16 22:25:00|54.38|53.98|53.8|53.4|54.39|53.99|53.49|53.09|414
1608157800000|2020-12-16 22:30:00|53.79|53.39|53.88|53.48|54.15|53.75|53.76|53.36|364
1608158100000|2020-12-16 22:35:00|53.89|53.49|53.84|53.44|53.93|53.53|53.59|53.19|295
1608158400000|2020-12-16 22:40:00|53.85|53.45|53.98|53.58|54.17|53.77|53.62|53.22|334
1608158700000|2020-12-16 22:45:00|53.99|53.59|54.15|53.75|54.27|53.87|53.98|53.58|260
1608159000000|2020-12-16 22:50:00|54.14|53.74|53.97|53.57|54.15|53.75|53.86|53.46|244
1608159300000|2020-12-16 22:55:00|53.96|53.56|54.11|53.71|54.2|53.8|53.92|53.52|306
1608159600000|2020-12-16 23:00:00|54.1|53.7|53.9|53.5|54.13|53.73|53.89|53.49|278
1608159900000|2020-12-16 23:05:00|53.89|53.49|53.87|53.47|53.9|53.5|53.73|53.33|243
1608160200000|2020-12-16 23:10:00|53.89|53.49|54.11|53.71|54.21|53.81|53.88|53.48|361
1608160500000|2020-12-16 23:15:00|54.12|53.72|54.02|53.62|54.69|54.29|54.02|53.62|478
1608160800000|2020-12-16 23:20:00|54.03|53.63|53.98|53.58|54.25|53.85|53.93|53.53|428
1608161100000|2020-12-16 23:25:00|53.99|53.59|54.41|54.01|54.43|54.03|53.96|53.56|273
1608161400000|2020-12-16 23:30:00|54.42|54.02|54.77|54.37|54.91|54.51|54.27|53.87|448
1608161700000|2020-12-16 23:35:00|54.78|54.38|55.09|54.69|55.12|54.72|54.68|54.28|347
1608162000000|2020-12-16 23:40:00|55.1|54.7|55.66|55.26|55.72|55.32|55.04|54.64|362
1608162300000|2020-12-16 23:45:00|55.67|55.27|56.83|56.43|56.85|56.45|55.64|55.24|549
1608162600000|2020-12-16 23:50:00|56.84|56.44|57.16|56.76|57.5|57.1|56.78|56.38|588
1608162900000|2020-12-16 23:55:00|57.15|56.75|57.22|56.82|57.62|57.22|57.07|56.67|613
1608163200000|2020-12-17 00:00:00|57.2|56.8|58.35|57.95|58.54|58.14|57.11|56.71|602
1608163500000|2020-12-17 00:05:00|58.36|57.96|57.81|57.41|58.37|57.97|57.55|57.15|581
1608163800000|2020-12-17 00:10:00|57.8|57.4|57.07|56.67|57.81|57.41|56.8|56.4|585
1608164100000|2020-12-17 00:15:00|57.08|56.68|57.82|57.42|57.84|57.44|57.07|56.67|504
1608164400000|2020-12-17 00:20:00|57.83|57.43|57.26|56.86|57.9|57.5|57.15|56.75|481
1608164700000|2020-12-17 00:25:00|57.25|56.85|56.5|56.1|57.29|56.89|56.4|56|442
1608165000000|2020-12-17 00:30:00|56.51|56.11|56.43|56.03|56.68|56.28|56.07|55.67|375
1608165300000|2020-12-17 00:35:00|56.42|56.02|56.47|56.07|56.73|56.33|56.16|55.76|367
1608165600000|2020-12-17 00:40:00|56.48|56.08|56.77|56.37|56.83|56.43|56.28|55.88|382
1608165900000|2020-12-17 00:45:00|56.78|56.38|56.97|56.57|57.17|56.77|56.69|56.29|386
1608166200000|2020-12-17 00:50:00|56.96|56.56|57.1|56.7|57.11|56.71|56.78|56.38|345
1608166500000|2020-12-17 00:55:00|57.11|56.71|57.07|56.67|57.49|57.09|57.04|56.64|312
1608166800000|2020-12-17 01:00:00|57.08|56.68|57.01|56.61|57.46|57.06|56.99|56.59|474
1608167100000|2020-12-17 01:05:00|57|56.6|57.43|57.03|57.47|57.07|56.82|56.42|413
1608167400000|2020-12-17 01:10:00|57.45|57.05|57.79|57.39|57.97|57.57|57.42|57.02|511
1608167700000|2020-12-17 01:15:00|57.8|57.4|57.17|56.77|57.9|57.5|57.1|56.7|368
1608168000000|2020-12-17 01:20:00|57.16|56.76|57.1|56.7|57.2|56.8|56.84|56.44|349
1608168300000|2020-12-17 01:25:00|57.11|56.71|57.41|57.01|57.47|57.07|57.03|56.63|345
1608168600000|2020-12-17 01:30:00|57.4|57|57.08|56.68|57.54|57.14|57.06|56.66|357
1608168900000|2020-12-17 01:35:00|57.07|56.67|56.96|56.56|57.09|56.69|56.88|56.48|308
1608169200000|2020-12-17 01:40:00|56.95|56.55|56.99|56.59|57.09|56.69|56.93|56.53|289
1608169500000|2020-12-17 01:45:00|57|56.6|57.18|56.78|57.41|57.01|56.99|56.59|209
1608169800000|2020-12-17 01:50:00|57.17|56.77|57.1|56.7|57.24|56.84|57|56.6|229
1608170100000|2020-12-17 01:55:00|57.11|56.71|57.02|56.62|57.26|56.86|57.01|56.61|185
1608170400000|2020-12-17 02:00:00|57.01|56.61|56.74|56.34|57.18|56.78|56.67|56.27|310
1608170700000|2020-12-17 02:05:00|56.73|56.33|56.49|56.09|56.82|56.42|56.45|56.05|257
1608171000000|2020-12-17 02:10:00|56.53|56.13|56.8|56.4|56.93|56.53|56.34|55.94|314
1608171300000|2020-12-17 02:15:00|56.79|56.39|56.79|56.39|56.89|56.49|56.69|56.29|202
1608171600000|2020-12-17 02:20:00|56.8|56.4|57.09|56.69|57.19|56.79|56.79|56.39|255
1608171900000|2020-12-17 02:25:00|57.08|56.68|56.84|56.44|57.09|56.69|56.82|56.42|247
1608172200000|2020-12-17 02:30:00|56.86|56.46|56.62|56.22|56.88|56.48|56.55|56.15|212
1608172500000|2020-12-17 02:35:00|56.61|56.21|56.8|56.4|56.88|56.48|56.55|56.15|236
1608172800000|2020-12-17 02:40:00|56.79|56.39|56.85|56.45|56.99|56.59|56.71|56.31|260
1608173100000|2020-12-17 02:45:00|56.86|56.46|56.96|56.56|57.1|56.7|56.85|56.45|366
1608173400000|2020-12-17 02:50:00|56.95|56.55|57.18|56.78|57.19|56.79|56.92|56.52|239
1608173700000|2020-12-17 02:55:00|57.17|56.77|57.2|56.8|57.23|56.83|57.17|56.77|204
1608174000000|2020-12-17 03:00:00|57.19|56.79|57.59|57.19|57.61|57.21|57.19|56.79|308
1608174300000|2020-12-17 03:05:00|57.58|57.18|57.9|57.5|57.95|57.55|57.56|57.16|372
1608174600000|2020-12-17 03:10:00|57.88|57.48|57.78|57.38|57.92|57.52|57.72|57.32|299
1608174900000|2020-12-17 03:15:00|57.77|57.37|57.23|56.83|57.77|57.37|57.17|56.77|318
1608175200000|2020-12-17 03:20:00|57.24|56.84|56.13|55.73|57.25|56.85|55.94|55.54|519
1608175500000|2020-12-17 03:25:00|56.21|55.81|56.11|55.71|56.35|55.95|55.98|55.58|496
1608175800000|2020-12-17 03:30:00|56.1|55.7|55.96|55.56|56.13|55.73|55.51|55.11|409
1608176100000|2020-12-17 03:35:00|55.97|55.57|56.22|55.82|56.22|55.82|55.89|55.49|330
1608176400000|2020-12-17 03:40:00|56.23|55.83|55.9|55.5|56.24|55.84|55.85|55.45|221
1608176700000|2020-12-17 03:45:00|55.89|55.49|55.62|55.22|56.12|55.72|55.61|55.21|316
1608177000000|2020-12-17 03:50:00|55.63|55.23|55.54|55.14|55.68|55.28|55.52|55.12|212
1608177300000|2020-12-17 03:55:00|55.53|55.13|54.94|54.54|55.54|55.14|54.94|54.54|335
1608177600000|2020-12-17 04:00:00|54.95|54.55|55.68|55.28|55.71|55.31|54.92|54.52|341
1608177900000|2020-12-17 04:05:00|55.67|55.27|55.78|55.38|55.79|55.39|55.58|55.18|225
1608178200000|2020-12-17 04:10:00|55.77|55.37|55.58|55.18|55.82|55.42|55.52|55.12|145
1608178500000|2020-12-17 04:15:00|55.57|55.17|55.83|55.43|55.84|55.44|55.55|55.15|138
1608178800000|2020-12-17 04:20:00|55.82|55.42|56.09|55.69|56.09|55.69|55.71|55.31|201
1608179100000|2020-12-17 04:25:00|56.07|55.67|55.92|55.52|56.09|55.69|55.89|55.49|176
1608179400000|2020-12-17 04:30:00|55.91|55.51|55.95|55.55|56.03|55.63|55.89|55.49|126
1608179700000|2020-12-17 04:35:00|55.96|55.56|55.64|55.24|55.96|55.56|55.58|55.18|195
1608180000000|2020-12-17 04:40:00|55.67|55.27|55.88|55.48|55.98|55.58|55.62|55.22|218
1608180300000|2020-12-17 04:45:00|55.86|55.46|56.12|55.72|56.16|55.76|55.86|55.46|246
1608180600000|2020-12-17 04:50:00|56.13|55.73|55.94|55.54|56.15|55.75|55.92|55.52|205
1608180900000|2020-12-17 04:55:00|55.93|55.53|55.81|55.41|55.99|55.59|55.71|55.31|269
1608181200000|2020-12-17 05:00:00|55.8|55.4|56.07|55.67|56.16|55.76|55.77|55.37|154
1608181500000|2020-12-17 05:05:00|56.08|55.68|56.24|55.84|56.29|55.89|56.04|55.64|125
1608181800000|2020-12-17 05:10:00|56.26|55.86|56.48|56.08|56.6|56.2|56.24|55.84|229
1608182100000|2020-12-17 05:15:00|56.49|56.09|56.52|56.12|56.69|56.29|56.48|56.08|256
1608182400000|2020-12-17 05:20:00|56.51|56.11|56.38|55.98|56.55|56.15|56.34|55.94|212
1608182700000|2020-12-17 05:25:00|56.39|55.99|56.37|55.97|56.46|56.06|56.36|55.96|142
1608183000000|2020-12-17 05:30:00|56.38|55.98|56.49|56.09|56.53|56.13|56.37|55.97|206
1608183300000|2020-12-17 05:35:00|56.48|56.08|56.83|56.43|56.94|56.54|56.46|56.06|271
1608183600000|2020-12-17 05:40:00|56.82|56.42|56.73|56.33|56.85|56.45|56.61|56.21|228
1608183900000|2020-12-17 05:45:00|56.74|56.34|56.81|56.41|56.93|56.53|56.72|56.32|188
1608184200000|2020-12-17 05:50:00|56.82|56.42|56.83|56.43|56.87|56.47|56.73|56.33|187
1608184500000|2020-12-17 05:55:00|56.86|56.46|57.14|56.74|57.21|56.81|56.85|56.45|337
1608184800000|2020-12-17 06:00:00|57.15|56.75|56.65|56.25|57.15|56.75|56.55|56.15|332
1608185100000|2020-12-17 06:05:00|56.66|56.26|56.5|56.1|56.69|56.29|56.21|55.81|349
1608185400000|2020-12-17 06:10:00|56.51|56.11|56.36|55.96|56.52|56.12|56.17|55.77|229
1608185700000|2020-12-17 06:15:00|56.37|55.97|56.31|55.91|56.39|55.99|56.21|55.81|198
1608186000000|2020-12-17 06:20:00|56.32|55.92|56.57|56.17|56.6|56.2|56.31|55.91|192
1608186300000|2020-12-17 06:25:00|56.58|56.18|56.57|56.17|56.61|56.21|56.43|56.03|216
1608186600000|2020-12-17 06:30:00|56.58|56.18|55.96|55.56|56.72|56.32|55.89|55.49|415
1608186900000|2020-12-17 06:35:00|55.97|55.57|55.89|55.49|56.09|55.69|55.84|55.44|352
1608187200000|2020-12-17 06:40:00|55.91|55.51|56|55.6|56.19|55.79|55.9|55.5|224
1608187500000|2020-12-17 06:45:00|56.01|55.61|56.14|55.74|56.25|55.85|55.96|55.56|271
1608187800000|2020-12-17 06:50:00|56.13|55.73|56.14|55.74|56.17|55.77|55.92|55.52|191
1608188100000|2020-12-17 06:55:00|56.13|55.73|56.17|55.77|56.23|55.83|56.04|55.64|190
1608188400000|2020-12-17 07:00:00|56.15|55.75|56.13|55.73|56.16|55.76|56.08|55.68|141
1608188700000|2020-12-17 07:05:00|56.12|55.72|55.83|55.43|56.13|55.73|55.74|55.34|206
1608189000000|2020-12-17 07:10:00|55.84|55.44|56.47|56.07|56.48|56.08|55.84|55.44|324
1608189300000|2020-12-17 07:15:00|56.46|56.06|56.4|56|56.46|56.06|56.26|55.86|350
1608189600000|2020-12-17 07:20:00|56.41|56.01|56.51|56.11|56.55|56.15|56.35|55.95|289
1608189900000|2020-12-17 07:25:00|56.5|56.1|56.25|55.85|56.52|56.12|56.25|55.85|144
1608190200000|2020-12-17 07:30:00|56.26|55.86|56.14|55.74|56.28|55.88|56.12|55.72|209
1608190500000|2020-12-17 07:35:00|56.13|55.73|56.01|55.61|56.15|55.75|55.93|55.53|174
1608190800000|2020-12-17 07:40:00|56.02|55.62|56.16|55.76|56.18|55.78|55.89|55.49|196
1608191100000|2020-12-17 07:45:00|56.18|55.78|56.05|55.65|56.18|55.78|56.03|55.63|263
1608191400000|2020-12-17 07:50:00|56.06|55.66|55.75|55.35|56.06|55.66|55.73|55.33|213
1608191700000|2020-12-17 07:55:00|55.76|55.36|56.02|55.62|56.06|55.66|55.75|55.35|218
1608192000000|2020-12-17 08:00:00|56.03|55.63|56.11|55.71|56.13|55.73|55.81|55.41|244
1608192300000|2020-12-17 08:05:00|56.1|55.7|55.89|55.49|56.16|55.76|55.84|55.44|311
1608192600000|2020-12-17 08:10:00|55.91|55.51|55.92|55.52|55.97|55.57|55.79|55.39|222
1608192900000|2020-12-17 08:15:00|55.91|55.51|57.11|56.71|57.15|56.75|55.89|55.49|469
1608193200000|2020-12-17 08:20:00|57.12|56.72|56.9|56.5|57.39|56.99|56.62|56.22|490
1608193500000|2020-12-17 08:25:00|56.91|56.51|56.66|56.26|56.95|56.55|56.56|56.16|298
1608193800000|2020-12-17 08:30:00|56.65|56.25|56.52|56.12|56.76|56.36|56.49|56.09|320
1608194100000|2020-12-17 08:35:00|56.53|56.13|56.3|55.9|56.6|56.2|56.24|55.84|284
1608194400000|2020-12-17 08:40:00|56.32|55.92|56.19|55.79|56.33|55.93|56.07|55.67|257
1608194700000|2020-12-17 08:45:00|56.2|55.8|56.14|55.74|56.26|55.86|56.1|55.7|174
1608195000000|2020-12-17 08:50:00|56.13|55.73|56.52|56.12|56.54|56.14|56.12|55.72|245
1608195300000|2020-12-17 08:55:00|56.53|56.13|56.32|55.92|56.63|56.23|56.32|55.92|302
1608195600000|2020-12-17 09:00:00|56.33|55.93|56.13|55.73|56.4|56|55.9|55.5|249
1608195900000|2020-12-17 09:05:00|56.14|55.74|55.93|55.53|56.22|55.82|55.89|55.49|366
1608196200000|2020-12-17 09:10:00|55.94|55.54|56.19|55.79|56.43|56.03|55.94|55.54|426
1608196500000|2020-12-17 09:15:00|56.2|55.8|55.8|55.4|56.35|55.95|55.67|55.27|506
1608196800000|2020-12-17 09:20:00|55.79|55.39|54.33|53.93|55.98|55.58|54.33|53.93|549
1608197100000|2020-12-17 09:25:00|54.32|53.92|55.05|54.65|55.15|54.75|54.22|53.82|602
1608197400000|2020-12-17 09:30:00|55.04|54.64|55.48|55.08|55.52|55.12|54.8|54.4|421
1608197700000|2020-12-17 09:35:00|55.49|55.09|55.34|54.94|55.88|55.48|55.32|54.92|476
1608198000000|2020-12-17 09:40:00|55.29|54.89|55.42|55.02|55.48|55.08|54.58|54.18|499
1608198300000|2020-12-17 09:45:00|55.41|55.01|55.23|54.83|55.41|55.01|54.97|54.57|499
1608198600000|2020-12-17 09:50:00|55.22|54.82|55.65|55.25|55.65|55.25|55.17|54.77|412
1608198900000|2020-12-17 09:55:00|55.64|55.24|55.85|55.45|55.89|55.49|55.6|55.2|388
1608199200000|2020-12-17 10:00:00|55.86|55.46|56.19|55.79|56.29|55.89|55.86|55.46|379
1608199500000|2020-12-17 10:05:00|56.21|55.81|56.86|56.46|56.93|56.53|55.95|55.55|441
1608199800000|2020-12-17 10:10:00|56.87|56.47|57.2|56.8|57.2|56.8|56.51|56.11|470
1608200100000|2020-12-17 10:15:00|57.19|56.79|56.86|56.46|57.22|56.82|56.67|56.27|447
1608200400000|2020-12-17 10:20:00|56.9|56.5|57.31|56.91|57.31|56.91|56.64|56.24|425
1608200700000|2020-12-17 10:25:00|57.32|56.92|57.04|56.64|57.74|57.34|56.85|56.45|552
1608201000000|2020-12-17 10:30:00|57.03|56.63|57.46|57.06|57.53|57.13|56.89|56.49|398
1608201300000|2020-12-17 10:35:00|57.45|57.05|57.23|56.83|57.68|57.28|57.23|56.83|342
1608201600000|2020-12-17 10:40:00|57.24|56.84|56.73|56.33|57.32|56.92|56.7|56.3|386
1608201900000|2020-12-17 10:45:00|56.72|56.32|56.47|56.07|56.81|56.41|56.24|55.84|395
1608202200000|2020-12-17 10:50:00|56.48|56.08|56.89|56.49|56.97|56.57|56.48|56.08|333
1608202500000|2020-12-17 10:55:00|56.88|56.48|56.95|56.55|56.99|56.59|56.71|56.31|331
1608202800000|2020-12-17 11:00:00|56.96|56.56|56.81|56.41|56.96|56.56|56.54|56.14|297
1608203100000|2020-12-17 11:05:00|56.79|56.39|56.96|56.56|56.97|56.57|56.73|56.33|268
1608203400000|2020-12-17 11:10:00|56.95|56.55|56.87|56.47|57.24|56.84|56.87|56.47|358
1608203700000|2020-12-17 11:15:00|56.89|56.49|56.85|56.45|56.9|56.5|56.67|56.27|293
1608204000000|2020-12-17 11:20:00|56.84|56.44|56.79|56.39|56.9|56.5|56.78|56.38|239
1608204300000|2020-12-17 11:25:00|56.8|56.4|56.71|56.31|56.85|56.45|56.68|56.28|244
1608204600000|2020-12-17 11:30:00|56.7|56.3|56.62|56.22|56.78|56.38|56.42|56.02|329
1608204900000|2020-12-17 11:35:00|56.63|56.23|56.51|56.11|56.74|56.34|56.51|56.11|331
1608205200000|2020-12-17 11:40:00|56.52|56.12|56.8|56.4|56.82|56.42|56.43|56.03|301
1608205500000|2020-12-17 11:45:00|56.81|56.41|56.89|56.49|56.94|56.54|56.73|56.33|224
1608205800000|2020-12-17 11:50:00|56.9|56.5|57.13|56.73|57.15|56.75|56.84|56.44|202
1608206100000|2020-12-17 11:55:00|57.14|56.74|56.9|56.5|57.21|56.81|56.79|56.39|246
1608206400000|2020-12-17 12:00:00|56.91|56.51|56.79|56.39|57.1|56.7|56.77|56.37|281
1608206700000|2020-12-17 12:05:00|56.81|56.41|56.77|56.37|56.83|56.43|56.69|56.29|253
1608207000000|2020-12-17 12:10:00|56.76|56.36|56.77|56.37|56.84|56.44|56.57|56.17|282
1608207300000|2020-12-17 12:15:00|56.76|56.36|56.82|56.42|56.87|56.47|56.69|56.29|256
1608207600000|2020-12-17 12:20:00|56.83|56.43|56.85|56.45|56.95|56.55|56.72|56.32|248
1608207900000|2020-12-17 12:25:00|56.86|56.46|56.87|56.47|57.03|56.63|56.82|56.42|264
1608208200000|2020-12-17 12:30:00|56.89|56.49|56.79|56.39|56.97|56.57|56.73|56.33|242
1608208500000|2020-12-17 12:35:00|56.78|56.38|56.76|56.36|56.81|56.41|56.63|56.23|161
1608208800000|2020-12-17 12:40:00|56.75|56.35|56.85|56.45|56.86|56.46|56.68|56.28|173
1608209100000|2020-12-17 12:45:00|56.86|56.46|56.73|56.33|56.89|56.49|56.66|56.26|175
1608209400000|2020-12-17 12:50:00|56.74|56.34|56.55|56.15|56.77|56.37|56.26|55.86|339
1608209700000|2020-12-17 12:55:00|56.54|56.14|56.67|56.27|56.67|56.27|56.37|55.97|301
1608210000000|2020-12-17 13:00:00|56.68|56.28|56.97|56.57|56.99|56.59|56.65|56.25|323
1608210300000|2020-12-17 13:05:00|56.99|56.59|56.83|56.43|57.17|56.77|56.78|56.38|272
1608210600000|2020-12-17 13:10:00|56.82|56.42|56.94|56.54|56.95|56.55|56.8|56.4|230
1608210900000|2020-12-17 13:15:00|56.93|56.53|56.84|56.44|56.97|56.57|56.82|56.42|166
1608211200000|2020-12-17 13:20:00|56.85|56.45|56.92|56.52|56.94|56.54|56.66|56.26|240
1608211500000|2020-12-17 13:25:00|56.91|56.51|57.37|56.97|57.38|56.98|56.86|56.46|225
1608211800000|2020-12-17 13:30:00|57.31|56.91|57.23|56.83|57.38|56.98|57.12|56.72|272
1608212100000|2020-12-17 13:35:00|57.22|56.82|57.26|56.86|57.34|56.94|57.17|56.77|199
1608212400000|2020-12-17 13:40:00|57.27|56.87|57.18|56.78|57.3|56.9|57.01|56.61|258
1608212700000|2020-12-17 13:45:00|57.19|56.79|58.73|58.33|58.84|58.44|57.19|56.79|516
1608213000000|2020-12-17 13:50:00|58.78|58.38|58.75|58.35|59.49|59.09|58.74|58.34|647
1608213300000|2020-12-17 13:55:00|58.76|58.36|58.46|58.06|59|58.6|58.29|57.89|641
1608213600000|2020-12-17 14:00:00|58.47|58.07|58.7|58.3|58.71|58.31|57.99|57.59|526
1608213900000|2020-12-17 14:05:00|58.71|58.31|59.39|58.99|59.39|58.99|58.59|58.19|548
1608214200000|2020-12-17 14:10:00|59.4|59|59.71|59.31|60.16|59.76|59.31|58.91|570
1608214500000|2020-12-17 14:15:00|59.72|59.32|59.71|59.31|60.17|59.77|59.66|59.26|578
1608214800000|2020-12-17 14:20:00|59.7|59.3|59.83|59.43|60|59.6|59.4|59|598
1608215100000|2020-12-17 14:25:00|59.84|59.44|60.13|59.73|60.13|59.73|59.75|59.35|575
1608215400000|2020-12-17 14:30:00|60.12|59.72|60.72|60.32|60.8|60.4|59.97|59.57|536
1608215700000|2020-12-17 14:35:00|60.71|60.31|60.95|60.55|61.08|60.68|60.34|59.94|570
1608216000000|2020-12-17 14:40:00|60.98|60.58|60.66|60.26|61.21|60.81|60.66|60.26|516
1608216300000|2020-12-17 14:45:00|60.65|60.25|60.8|60.4|60.85|60.45|60.44|60.04|460
1608216600000|2020-12-17 14:50:00|60.81|60.41|60.34|59.94|60.81|60.41|60.2|59.8|429
1608216900000|2020-12-17 14:55:00|60.33|59.93|60.13|59.73|60.34|59.94|59.97|59.57|462
1608217200000|2020-12-17 15:00:00|60.12|59.72|60.26|59.86|60.59|60.19|60.05|59.65|423
1608217500000|2020-12-17 15:05:00|60.25|59.85|60.46|60.06|60.46|60.06|60.13|59.73|425
1608217800000|2020-12-17 15:10:00|60.47|60.07|60.38|59.98|60.69|60.29|60.36|59.96|434
1608218100000|2020-12-17 15:15:00|60.39|59.99|59.89|59.49|60.43|60.03|59.81|59.41|465
1608218400000|2020-12-17 15:20:00|59.88|59.48|59.65|59.25|59.88|59.48|59.57|59.17|443
1608218700000|2020-12-17 15:25:00|59.64|59.24|59.61|59.21|59.83|59.43|59.57|59.17|422
1608219000000|2020-12-17 15:30:00|59.62|59.22|59.75|59.35|59.84|59.44|59.48|59.08|449
1608219300000|2020-12-17 15:35:00|59.76|59.36|59.93|59.53|60.06|59.66|59.75|59.35|375
1608219600000|2020-12-17 15:40:00|59.92|59.52|60.14|59.74|60.26|59.86|59.91|59.51|394
1608219900000|2020-12-17 15:45:00|60.13|59.73|60.54|60.14|60.54|60.14|60.13|59.73|432
1608220200000|2020-12-17 15:50:00|60.55|60.15|60.64|60.24|60.65|60.25|60.47|60.07|424
1608220500000|2020-12-17 15:55:00|60.65|60.25|60.91|60.51|61.01|60.61|60.53|60.13|460
1608220800000|2020-12-17 16:00:00|60.93|60.53|61.84|61.44|61.84|61.44|60.91|60.51|623
1608221100000|2020-12-17 16:05:00|61.83|61.43|62.48|62.08|63.03|62.63|61.83|61.43|660
1608221400000|2020-12-17 16:10:00|62.49|62.09|62.58|62.18|62.87|62.47|62.3|61.9|685
1608221700000|2020-12-17 16:15:00|62.6|62.2|63.07|62.67|63.15|62.75|62.33|61.93|680
1608222000000|2020-12-17 16:20:00|63.06|62.66|64.13|63.73|64.14|63.74|62.97|62.57|663
1608222300000|2020-12-17 16:25:00|64.12|63.72|64.07|63.67|64.17|63.77|63.7|63.3|690
1608222600000|2020-12-17 16:30:00|64.06|63.66|64.86|64.46|64.91|64.51|63.79|63.39|669
1608222900000|2020-12-17 16:35:00|64.87|64.47|65.31|64.91|65.31|64.91|64.72|64.32|555
1608223200000|2020-12-17 16:40:00|65.32|64.92|65.94|65.54|66.06|65.66|65.11|64.71|665
1608223500000|2020-12-17 16:45:00|65.93|65.53|64.63|64.23|66|65.6|64.24|63.84|779
1608223800000|2020-12-17 16:50:00|64.64|64.24|64.45|64.05|64.97|64.57|64.33|63.93|585
1608224100000|2020-12-17 16:55:00|64.43|64.03|64.74|64.34|64.87|64.47|64.11|63.71|560
1608224400000|2020-12-17 17:00:00|64.75|64.35|64.06|63.66|64.79|64.39|63.86|63.46|628
1608224700000|2020-12-17 17:05:00|64|63.6|64.12|63.72|64.26|63.86|63.97|63.57|556
1608225000000|2020-12-17 17:10:00|64.13|63.73|63.6|63.2|64.15|63.75|63.57|63.17|548
1608225300000|2020-12-17 17:15:00|63.61|63.21|63.85|63.45|64.05|63.65|63.58|63.18|467
1608225600000|2020-12-17 17:20:00|63.87|63.47|63|62.6|63.95|63.55|62.92|62.52|518
1608225900000|2020-12-17 17:25:00|62.99|62.59|63.55|63.15|63.62|63.22|62.8|62.4|502
1608226200000|2020-12-17 17:30:00|63.57|63.17|63.82|63.42|64.15|63.75|63.5|63.1|522
1608226500000|2020-12-17 17:35:00|63.81|63.41|63.83|63.43|63.98|63.58|63.32|62.92|666
1608226800000|2020-12-17 17:40:00|63.84|63.44|63.74|63.34|63.95|63.55|63.68|63.28|474
1608227100000|2020-12-17 17:45:00|63.73|63.33|63.4|63|63.88|63.48|63.28|62.88|435
1608227400000|2020-12-17 17:50:00|63.41|63.01|62.44|62.04|63.43|63.03|62.42|62.02|572
1608227700000|2020-12-17 17:55:00|62.45|62.05|60.48|60.08|62.48|62.08|60.45|60.05|660
1608228000000|2020-12-17 18:00:00|60.49|60.09|61.64|61.24|61.78|61.38|60.46|60.06|718
1608228300000|2020-12-17 18:05:00|61.62|61.22|61.31|60.91|61.69|61.29|61.06|60.66|588
1608228600000|2020-12-17 18:10:00|61.29|60.89|58.95|58.55|61.36|60.96|58.64|58.24|728
1608228900000|2020-12-17 18:15:00|58.93|58.53|58.65|58.25|59.12|58.72|57.78|57.38|838
1608229200000|2020-12-17 18:20:00|58.67|58.27|59.84|59.44|59.96|59.56|58.64|58.24|722
1608229500000|2020-12-17 18:25:00|59.83|59.43|60.15|59.75|60.33|59.93|59.83|59.43|635
1608229800000|2020-12-17 18:30:00|60.14|59.74|61.06|60.66|61.11|60.71|59.82|59.42|741
1608230100000|2020-12-17 18:35:00|61.05|60.65|61.99|61.59|62.02|61.62|61.01|60.61|678
1608230400000|2020-12-17 18:40:00|62|61.6|61.49|61.09|62|61.6|61.44|61.04|540
1608230700000|2020-12-17 18:45:00|61.5|61.1|60.49|60.09|61.61|61.21|60.42|60.02|598
1608231000000|2020-12-17 18:50:00|60.48|60.08|61.3|60.9|61.31|60.91|60.47|60.07|502
1608231300000|2020-12-17 18:55:00|61.31|60.91|62.11|61.71|62.24|61.84|61.27|60.87|569
1608231600000|2020-12-17 19:00:00|62.13|61.73|61.63|61.23|62.14|61.74|61.47|61.07|528
1608231900000|2020-12-17 19:05:00|61.62|61.22|62.77|62.37|62.93|62.53|61.23|60.83|620
1608232200000|2020-12-17 19:10:00|62.75|62.35|62.22|61.82|62.77|62.37|62.2|61.8|612
1608232500000|2020-12-17 19:15:00|62.21|61.81|62.02|61.62|62.26|61.86|61.92|61.52|569
1608232800000|2020-12-17 19:20:00|62.03|61.63|61.69|61.29|62.32|61.92|61.55|61.15|450
1608233100000|2020-12-17 19:25:00|61.67|61.27|61.15|60.75|61.7|61.3|60.79|60.39|518
1608233400000|2020-12-17 19:30:00|61.16|60.76|61.41|61.01|61.49|61.09|60.48|60.08|588
1608233700000|2020-12-17 19:35:00|61.42|61.02|61.48|61.08|61.48|61.08|61.2|60.8|421
1608234000000|2020-12-17 19:40:00|61.49|61.09|60.7|60.3|61.63|61.23|60.54|60.14|495
1608234300000|2020-12-17 19:45:00|60.69|60.29|60.02|59.62|60.69|60.29|59.65|59.25|665
1608234600000|2020-12-17 19:50:00|60.03|59.63|60.61|60.21|60.71|60.31|60.01|59.61|566
1608234900000|2020-12-17 19:55:00|60.62|60.22|60.23|59.83|60.74|60.34|59.94|59.54|601
1608235200000|2020-12-17 20:00:00|60.22|59.82|61|60.6|61.26|60.86|60.18|59.78|570
1608235500000|2020-12-17 20:05:00|61.01|60.61|60.14|59.74|61.03|60.63|60.04|59.64|546
1608235800000|2020-12-17 20:10:00|60.13|59.73|59.35|58.95|60.32|59.92|59.23|58.83|580
1608236100000|2020-12-17 20:15:00|59.33|58.93|60.64|60.24|60.86|60.46|59.33|58.93|591
1608236400000|2020-12-17 20:20:00|60.65|60.25|60.76|60.36|61.01|60.61|60.58|60.18|408
1608236700000|2020-12-17 20:25:00|60.77|60.37|60.22|59.82|60.79|60.39|60.08|59.68|530
1608237000000|2020-12-17 20:30:00|60.21|59.81|59.74|59.34|60.61|60.21|59.73|59.33|565
1608237300000|2020-12-17 20:35:00|59.75|59.35|59.78|59.38|60|59.6|59.51|59.11|598
1608237600000|2020-12-17 20:40:00|59.77|59.37|59.31|58.91|59.96|59.56|59.2|58.8|570
1608237900000|2020-12-17 20:45:00|59.32|58.92|59.22|58.82|59.34|58.94|58.36|57.96|653
1608238200000|2020-12-17 20:50:00|59.25|58.85|59.47|59.07|59.56|59.16|59.04|58.64|520
1608238500000|2020-12-17 20:55:00|59.46|59.06|59.48|59.08|59.58|59.18|58.91|58.51|501
1608238800000|2020-12-17 21:00:00|59.47|59.07|59.09|58.69|59.8|59.4|59.08|58.68|519
1608239100000|2020-12-17 21:05:00|59.1|58.7|58.51|58.11|59.35|58.95|58.5|58.1|499
1608239400000|2020-12-17 21:10:00|58.5|58.1|58.98|58.58|59.01|58.61|58.42|58.02|462
1608239700000|2020-12-17 21:15:00|58.97|58.57|58.32|57.92|59.16|58.76|58.29|57.89|432
1608240000000|2020-12-17 21:20:00|58.33|57.93|57.91|57.51|58.4|58|57.87|57.47|567
1608240300000|2020-12-17 21:25:00|57.9|57.5|57.87|57.47|58.16|57.76|57.78|57.38|488
1608240600000|2020-12-17 21:30:00|57.88|57.48|58.21|57.81|58.35|57.95|56.66|56.26|689
1608240900000|2020-12-17 21:35:00|58.2|57.8|58.58|58.18|58.63|58.23|57.9|57.5|456
1608241200000|2020-12-17 21:40:00|58.57|58.17|58.47|58.07|58.6|58.2|57.96|57.56|504
1608241500000|2020-12-17 21:45:00|58.48|58.08|58.52|58.12|58.62|58.22|58.34|57.94|362
1608241800000|2020-12-17 21:50:00|58.53|58.13|58.51|58.11|58.95|58.55|58.49|58.09|404
1608242100000|2020-12-17 21:55:00|58.52|58.12|58.8|58.4|59.03|58.63|58.4|58|409
1608242400000|2020-12-17 22:00:00|58.81|58.41|59.25|58.85|59.25|58.85|58.78|58.38|221
1608242700000|2020-12-17 22:05:00|59.26|58.86|59.37|58.97|59.83|59.43|59.17|58.77|411
1608243000000|2020-12-17 22:10:00|59.38|58.98|59|58.6|59.56|59.16|58.91|58.51|275
1608243300000|2020-12-17 22:15:00|59.01|58.61|59.65|59.25|59.65|59.25|58.99|58.59|291
1608243600000|2020-12-17 22:20:00|59.63|59.23|59.75|59.35|59.95|59.55|59.47|59.07|339
1608243900000|2020-12-17 22:25:00|59.73|59.33|59.5|59.1|59.88|59.48|59.5|59.1|319
1608244200000|2020-12-17 22:30:00|59.51|59.11|59.12|58.72|59.64|59.24|58.86|58.46|455
1608244500000|2020-12-17 22:35:00|59.13|58.73|59.16|58.76|59.35|58.95|59.05|58.65|273
1608244800000|2020-12-17 22:40:00|59.15|58.75|58.61|58.21|59.16|58.76|58.6|58.2|280
1608245100000|2020-12-17 22:45:00|58.62|58.22|59.4|59|59.41|59.01|58.62|58.22|423
1608245400000|2020-12-17 22:50:00|59.39|58.99|59.36|58.96|59.64|59.24|59.34|58.94|302
1608245700000|2020-12-17 22:55:00|59.37|58.97|59.16|58.76|59.49|59.09|59.1|58.7|310
1608246000000|2020-12-17 23:00:00|59.15|58.75|58.82|58.42|59.34|58.94|58.78|58.38|416
1608246300000|2020-12-17 23:05:00|58.83|58.43|58.89|58.49|59.09|58.69|58.75|58.35|316
1608246600000|2020-12-17 23:10:00|58.88|58.48|58.56|58.16|58.91|58.51|58.56|58.16|280
1608246900000|2020-12-17 23:15:00|58.57|58.17|57.79|57.39|58.61|58.21|57.51|57.11|479
1608247200000|2020-12-17 23:20:00|57.78|57.38|57.92|57.52|58.13|57.73|57.67|57.27|526
1608247500000|2020-12-17 23:25:00|57.91|57.51|57.34|56.94|58.15|57.75|57.31|56.91|526
1608247800000|2020-12-17 23:30:00|57.33|56.93|57.97|57.57|58.06|57.66|57.29|56.89|502
1608248100000|2020-12-17 23:35:00|57.98|57.58|57.93|57.53|58.13|57.73|57.84|57.44|489
1608248400000|2020-12-17 23:40:00|57.94|57.54|57.27|56.87|57.99|57.59|57.24|56.84|466
1608248700000|2020-12-17 23:45:00|57.26|56.86|57.76|57.36|57.9|57.5|57.26|56.86|391
1608249000000|2020-12-17 23:50:00|57.75|57.35|57.74|57.34|57.81|57.41|57.57|57.17|397
1608249300000|2020-12-17 23:55:00|57.75|57.35|57.92|57.52|58.05|57.65|57.71|57.31|437
1608249600000|2020-12-18 00:00:00|57.91|57.51|56.84|56.44|58.05|57.65|56.81|56.41|479
1608249900000|2020-12-18 00:05:00|56.85|56.45|56.68|56.28|56.99|56.59|56.62|56.22|490
1608250200000|2020-12-18 00:10:00|56.67|56.27|56.04|55.64|56.68|56.28|55.96|55.56|465
1608250500000|2020-12-18 00:15:00|56.01|55.61|55.99|55.59|56.54|56.14|55.84|55.44|478
1608250800000|2020-12-18 00:20:00|56|55.6|55.54|55.14|56|55.6|55.43|55.03|494
1608251100000|2020-12-18 00:25:00|55.55|55.15|55.78|55.38|55.8|55.4|55.49|55.09|400
1608251400000|2020-12-18 00:30:00|55.79|55.39|56.32|55.92|56.36|55.96|55.36|54.96|503
1608251700000|2020-12-18 00:35:00|56.31|55.91|57.15|56.75|57.21|56.81|56.31|55.91|533
1608252000000|2020-12-18 00:40:00|57.16|56.76|57.49|57.09|57.62|57.22|57.16|56.76|507
1608252300000|2020-12-18 00:45:00|57.5|57.1|57.08|56.68|57.59|57.19|57.06|56.66|479
1608252600000|2020-12-18 00:50:00|57.09|56.69|56.74|56.34|57.28|56.88|56.59|56.19|419
1608252900000|2020-12-18 00:55:00|56.73|56.33|57.14|56.74|57.14|56.74|56.57|56.17|331
1608253200000|2020-12-18 01:00:00|57.13|56.73|56.73|56.33|57.13|56.73|56.39|55.99|392
1608253500000|2020-12-18 01:05:00|56.74|56.34|57.09|56.69|57.14|56.74|56.74|56.34|380
1608253800000|2020-12-18 01:10:00|57.1|56.7|57.76|57.36|57.78|57.38|57.08|56.68|427
1608254100000|2020-12-18 01:15:00|57.77|57.37|58.72|58.32|58.89|58.49|57.76|57.36|645
1608254400000|2020-12-18 01:20:00|58.71|58.31|59.24|58.84|59.29|58.89|58.48|58.08|584
1608254700000|2020-12-18 01:25:00|59.25|58.85|59.25|58.85|59.42|59.02|59|58.6|487
1608255000000|2020-12-18 01:30:00|59.26|58.86|59.03|58.63|59.66|59.26|58.98|58.58|515
1608255300000|2020-12-18 01:35:00|59.04|58.64|58.92|58.52|59.19|58.79|58.8|58.4|479
1608255600000|2020-12-18 01:40:00|58.91|58.51|58.7|58.3|59.11|58.71|58.61|58.21|399
1608255900000|2020-12-18 01:45:00|58.71|58.31|58.77|58.37|58.85|58.45|58.64|58.24|397
1608256200000|2020-12-18 01:50:00|58.76|58.36|59.18|58.78|59.18|58.78|58.57|58.17|440
1608256500000|2020-12-18 01:55:00|59.19|58.79|58.71|58.31|59.21|58.81|58.7|58.3|289
1608256800000|2020-12-18 02:00:00|58.7|58.3|59.21|58.81|59.23|58.83|58.5|58.1|333
1608257100000|2020-12-18 02:05:00|59.2|58.8|59.58|59.18|59.59|59.19|59.2|58.8|340
1608257400000|2020-12-18 02:10:00|59.59|59.19|60.32|59.92|60.35|59.95|59.58|59.18|471
1608257700000|2020-12-18 02:15:00|60.31|59.91|60.91|60.51|60.96|60.56|60.31|59.91|497
1608258000000|2020-12-18 02:20:00|60.9|60.5|60.31|59.91|60.93|60.53|60.29|59.89|415
1608258300000|2020-12-18 02:25:00|60.32|59.92|60.62|60.22|60.88|60.48|60.31|59.91|475
1608258600000|2020-12-18 02:30:00|60.63|60.23|60.59|60.19|60.94|60.54|60.41|60.01|452
1608258900000|2020-12-18 02:35:00|60.6|60.2|61.18|60.78|61.51|61.11|60.57|60.17|564
1608259200000|2020-12-18 02:40:00|61.2|60.8|60.74|60.34|61.28|60.88|60.74|60.34|372
1608259500000|2020-12-18 02:45:00|60.75|60.35|60.7|60.3|60.87|60.47|60.6|60.2|349
1608259800000|2020-12-18 02:50:00|60.69|60.29|60.41|60.01|60.69|60.29|60.21|59.81|353
1608260100000|2020-12-18 02:55:00|60.4|60|59.98|59.58|60.41|60.01|59.98|59.58|381
1608260400000|2020-12-18 03:00:00|59.97|59.57|59.45|59.05|60.13|59.73|59.39|58.99|390
1608260700000|2020-12-18 03:05:00|59.46|59.06|59.32|58.92|59.6|59.2|59.21|58.81|447
1608261000000|2020-12-18 03:10:00|59.33|58.93|59.59|59.19|59.89|59.49|59.33|58.93|376
1608261300000|2020-12-18 03:15:00|59.58|59.18|58.89|58.49|59.69|59.29|58.73|58.33|452
1608261600000|2020-12-18 03:20:00|58.9|58.5|59.23|58.83|59.24|58.84|58.89|58.49|295
1608261900000|2020-12-18 03:25:00|59.24|58.84|59.43|59.03|59.57|59.17|59.23|58.83|285
1608262200000|2020-12-18 03:30:00|59.44|59.04|58.76|58.36|59.44|59.04|58.6|58.2|398
1608262500000|2020-12-18 03:35:00|58.75|58.35|58.99|58.59|59.01|58.61|58.46|58.06|429
1608262800000|2020-12-18 03:40:00|58.98|58.58|59.1|58.7|59.23|58.83|58.81|58.41|389
1608263100000|2020-12-18 03:45:00|59.11|58.71|59.05|58.65|59.24|58.84|58.82|58.42|379
1608263400000|2020-12-18 03:50:00|59.06|58.66|58.93|58.53|59.28|58.88|58.8|58.4|383
1608263700000|2020-12-18 03:55:00|58.92|58.52|59.22|58.82|59.38|58.98|58.92|58.52|300
1608264000000|2020-12-18 04:00:00|59.21|58.81|59.47|59.07|59.66|59.26|59.1|58.7|367
1608264300000|2020-12-18 04:05:00|59.46|59.06|59.33|58.93|59.49|59.09|59.24|58.84|384
1608264600000|2020-12-18 04:10:00|59.32|58.92|59.43|59.03|59.74|59.34|59.24|58.84|347
1608264900000|2020-12-18 04:15:00|59.44|59.04|59.05|58.65|59.48|59.08|59.05|58.65|322
1608265200000|2020-12-18 04:20:00|59.06|58.66|59.1|58.7|59.15|58.75|59.03|58.63|222
1608265500000|2020-12-18 04:25:00|59.09|58.69|58.63|58.23|59.2|58.8|58.62|58.22|286
1608265800000|2020-12-18 04:30:00|58.62|58.22|58.33|57.93|58.65|58.25|57.99|57.59|405
1608266100000|2020-12-18 04:35:00|58.32|57.92|58.82|58.42|58.96|58.56|58.3|57.9|381
1608266400000|2020-12-18 04:40:00|58.81|58.41|58.53|58.13|59.01|58.61|58.53|58.13|338
1608266700000|2020-12-18 04:45:00|58.52|58.12|58.63|58.23|58.9|58.5|58.52|58.12|265
1608267000000|2020-12-18 04:50:00|58.64|58.24|58.24|57.84|58.79|58.39|58.23|57.83|292
1608267300000|2020-12-18 04:55:00|58.23|57.83|58.33|57.93|58.33|57.93|58.08|57.68|305
1608267600000|2020-12-18 05:00:00|58.32|57.92|58.73|58.33|58.74|58.34|58.22|57.82|352
1608267900000|2020-12-18 05:05:00|58.74|58.34|58.9|58.5|58.98|58.58|58.68|58.28|274
1608268200000|2020-12-18 05:10:00|58.91|58.51|58.77|58.37|58.93|58.53|58.7|58.3|271
1608268500000|2020-12-18 05:15:00|58.76|58.36|59.22|58.82|59.22|58.82|58.76|58.36|278
1608268800000|2020-12-18 05:20:00|59.23|58.83|58.69|58.29|59.23|58.83|58.65|58.25|289
1608269100000|2020-12-18 05:25:00|58.68|58.28|58.8|58.4|58.9|58.5|58.6|58.2|316
1608269400000|2020-12-18 05:30:00|58.81|58.41|58.55|58.15|58.99|58.59|58.54|58.14|294
1608269700000|2020-12-18 05:35:00|58.54|58.14|58.86|58.46|58.88|58.48|58.5|58.1|313
1608270000000|2020-12-18 05:40:00|58.87|58.47|59.23|58.83|59.32|58.92|58.86|58.46|324
1608270300000|2020-12-18 05:45:00|59.21|58.81|59.02|58.62|59.27|58.87|59.01|58.61|326
1608270600000|2020-12-18 05:50:00|59.01|58.61|59.12|58.72|59.17|58.77|58.93|58.53|248
1608270900000|2020-12-18 05:55:00|59.13|58.73|59.42|59.02|59.52|59.12|59.13|58.73|300
1608271200000|2020-12-18 06:00:00|59.41|59.01|59.33|58.93|59.43|59.03|59.07|58.67|325
1608271500000|2020-12-18 06:05:00|59.34|58.94|59.7|59.3|59.72|59.32|59.33|58.93|368
1608271800000|2020-12-18 06:10:00|59.69|59.29|59.91|59.51|60.04|59.64|59.56|59.16|363
1608272100000|2020-12-18 06:15:00|59.92|59.52|59.49|59.09|59.99|59.59|59.48|59.08|314
1608272400000|2020-12-18 06:20:00|59.5|59.1|59.4|59|59.58|59.18|59.36|58.96|358
1608272700000|2020-12-18 06:25:00|59.41|59.01|59.68|59.28|59.7|59.3|59.31|58.91|289
1608273000000|2020-12-18 06:30:00|59.69|59.29|59.39|58.99|59.7|59.3|59.38|58.98|250
1608273300000|2020-12-18 06:35:00|59.37|58.97|59.25|58.85|59.4|59|59.22|58.82|293
1608273600000|2020-12-18 06:40:00|59.26|58.86|59.31|58.91|59.52|59.12|59.21|58.81|277
1608273900000|2020-12-18 06:45:00|59.32|58.92|59.27|58.87|59.44|59.04|59.18|58.78|273
1608274200000|2020-12-18 06:50:00|59.26|58.86|59.19|58.79|59.29|58.89|59.07|58.67|229
1608274500000|2020-12-18 06:55:00|59.2|58.8|59.09|58.69|59.24|58.84|59.03|58.63|169
1608274800000|2020-12-18 07:00:00|59.08|58.68|59.18|58.78|59.2|58.8|58.89|58.49|254
1608275100000|2020-12-18 07:05:00|59.17|58.77|59.17|58.77|59.33|58.93|59.06|58.66|255
1608275400000|2020-12-18 07:10:00|59.16|58.76|58.99|58.59|59.16|58.76|58.89|58.49|284
1608275700000|2020-12-18 07:15:00|58.98|58.58|59|58.6|59|58.6|58.8|58.4|287
1608276000000|2020-12-18 07:20:00|58.99|58.59|59.07|58.67|59.16|58.76|58.88|58.48|356
1608276300000|2020-12-18 07:25:00|59.08|58.68|59.09|58.69|59.18|58.78|59.02|58.62|236
1608276600000|2020-12-18 07:30:00|59.1|58.7|59.09|58.69|59.21|58.81|59.04|58.64|263
1608276900000|2020-12-18 07:35:00|59.08|58.68|59.3|58.9|59.3|58.9|59.04|58.64|299
1608277200000|2020-12-18 07:40:00|59.31|58.91|59.22|58.82|59.31|58.91|59.14|58.74|200
1608277500000|2020-12-18 07:45:00|59.23|58.83|59.25|58.85|59.3|58.9|59.21|58.81|124
1608277800000|2020-12-18 07:50:00|59.24|58.84|59.42|59.02|59.43|59.03|59.21|58.81|213
1608278100000|2020-12-18 07:55:00|59.41|59.01|59.54|59.14|59.55|59.15|59.35|58.95|198
1608278400000|2020-12-18 08:00:00|59.55|59.15|59.72|59.32|60.02|59.62|59.54|59.14|439
1608278700000|2020-12-18 08:05:00|59.73|59.33|59.76|59.36|59.88|59.48|59.59|59.19|347
1608279000000|2020-12-18 08:10:00|59.77|59.37|59.51|59.11|59.77|59.37|59.48|59.08|293
1608279300000|2020-12-18 08:15:00|59.53|59.13|59.52|59.12|59.56|59.16|59.35|58.95|305
1608279600000|2020-12-18 08:20:00|59.53|59.13|59.81|59.41|59.82|59.42|59.52|59.12|241
1608279900000|2020-12-18 08:25:00|59.82|59.42|60.51|60.11|60.72|60.32|59.75|59.35|457
1608280200000|2020-12-18 08:30:00|60.5|60.1|60.55|60.15|60.89|60.49|60.39|59.99|460
1608280500000|2020-12-18 08:35:00|60.57|60.17|60.37|59.97|60.67|60.27|60.3|59.9|397
1608280800000|2020-12-18 08:40:00|60.36|59.96|60.21|59.81|60.5|60.1|60.15|59.75|308
1608281100000|2020-12-18 08:45:00|60.22|59.82|60.01|59.61|60.42|60.02|59.85|59.45|379
1608281400000|2020-12-18 08:50:00|60|59.6|60.04|59.64|60.16|59.76|59.9|59.5|372
1608281700000|2020-12-18 08:55:00|60.05|59.65|59.99|59.59|60.15|59.75|59.99|59.59|202
1608282000000|2020-12-18 09:00:00|60|59.6|59.8|59.4|60.1|59.7|59.72|59.32|307
1608282300000|2020-12-18 09:05:00|59.81|59.41|59.84|59.44|59.85|59.45|59.62|59.22|375
1608282600000|2020-12-18 09:10:00|59.83|59.43|59.99|59.59|60|59.6|59.69|59.29|394
1608282900000|2020-12-18 09:15:00|59.98|59.58|60.05|59.65|60.16|59.76|59.98|59.58|317
1608283200000|2020-12-18 09:20:00|60.02|59.62|59.93|59.53|60.05|59.65|59.9|59.5|310
1608283500000|2020-12-18 09:25:00|59.94|59.54|59.45|59.05|60.01|59.61|59.44|59.04|348
1608283800000|2020-12-18 09:30:00|59.44|59.04|59.42|59.02|59.45|59.05|59.26|58.86|276
1608284100000|2020-12-18 09:35:00|59.43|59.03|59.28|58.88|59.43|59.03|59.23|58.83|241
1608284400000|2020-12-18 09:40:00|59.29|58.89|59.35|58.95|59.43|59.03|59.28|58.88|294
1608284700000|2020-12-18 09:45:00|59.36|58.96|59.79|59.39|59.83|59.43|59.33|58.93|318
1608285000000|2020-12-18 09:50:00|59.8|59.4|59.79|59.39|59.9|59.5|59.78|59.38|237
1608285300000|2020-12-18 09:55:00|59.78|59.38|60.07|59.67|60.08|59.68|59.78|59.38|301
1608285600000|2020-12-18 10:00:00|60.08|59.68|59.68|59.28|60.09|59.69|59.65|59.25|311
1608285900000|2020-12-18 10:05:00|59.69|59.29|59.41|59.01|59.73|59.33|59.41|59.01|322
1608286200000|2020-12-18 10:10:00|59.4|59|59.27|58.87|59.52|59.12|58.9|58.5|408
1608286500000|2020-12-18 10:15:00|59.28|58.88|59.44|59.04|59.5|59.1|59.14|58.74|355
1608286800000|2020-12-18 10:20:00|59.43|59.03|59.36|58.96|59.56|59.16|59.32|58.92|260
1608287100000|2020-12-18 10:25:00|59.35|58.95|59.22|58.82|59.46|59.06|59.2|58.8|205
1608287400000|2020-12-18 10:30:00|59.23|58.83|59.02|58.62|59.23|58.83|59|58.6|257
1608287700000|2020-12-18 10:35:00|59.03|58.63|59.18|58.78|59.26|58.86|58.9|58.5|265
1608288000000|2020-12-18 10:40:00|59.19|58.79|59.42|59.02|59.42|59.02|58.96|58.56|271
1608288300000|2020-12-18 10:45:00|59.41|59.01|59.12|58.72|59.49|59.09|59.06|58.66|315
1608288600000|2020-12-18 10:50:00|59.11|58.71|59.12|58.72|59.33|58.93|59.05|58.65|254
1608288900000|2020-12-18 10:55:00|59.11|58.71|59.13|58.73|59.28|58.88|59.04|58.64|261
1608289200000|2020-12-18 11:00:00|59.14|58.74|58.66|58.26|59.14|58.74|58.51|58.11|436
1608289500000|2020-12-18 11:05:00|58.67|58.27|58.45|58.05|58.77|58.37|58.29|57.89|464
1608289800000|2020-12-18 11:10:00|58.44|58.04|58.11|57.71|58.44|58.04|57.88|57.48|432
1608290100000|2020-12-18 11:15:00|58.1|57.7|58.47|58.07|58.52|58.12|58.1|57.7|334
1608290400000|2020-12-18 11:20:00|58.48|58.08|58.58|58.18|58.66|58.26|58.47|58.07|258
1608290700000|2020-12-18 11:25:00|58.57|58.17|58.39|57.99|58.69|58.29|58.35|57.95|205
1608291000000|2020-12-18 11:30:00|58.4|58|58.66|58.26|58.83|58.43|58.4|58|271
1608291300000|2020-12-18 11:35:00|58.65|58.25|58.48|58.08|58.75|58.35|58.48|58.08|204
1608291600000|2020-12-18 11:40:00|58.47|58.07|58.59|58.19|58.77|58.37|58.46|58.06|230
1608291900000|2020-12-18 11:45:00|58.57|58.17|58.41|58.01|58.57|58.17|58.27|57.87|294
1608292200000|2020-12-18 11:50:00|58.42|58.02|58.64|58.24|58.65|58.25|58.36|57.96|233
1608292500000|2020-12-18 11:55:00|58.65|58.25|58.66|58.26|58.71|58.31|58.56|58.16|255
1608292800000|2020-12-18 12:00:00|58.65|58.25|58.25|57.85|58.77|58.37|58.19|57.79|350
1608293100000|2020-12-18 12:05:00|58.23|57.83|58.48|58.08|58.48|58.08|58|57.6|388
1608293400000|2020-12-18 12:10:00|58.47|58.07|59.22|58.82|59.27|58.87|58.4|58|473
1608293700000|2020-12-18 12:15:00|59.21|58.81|58.91|58.51|59.21|58.81|58.87|58.47|325
1608294000000|2020-12-18 12:20:00|58.92|58.52|58.66|58.26|58.98|58.58|58.66|58.26|238
1608294300000|2020-12-18 12:25:00|58.65|58.25|58.76|58.36|58.82|58.42|58.61|58.21|293
1608294600000|2020-12-18 12:30:00|58.77|58.37|58.93|58.53|59.05|58.65|58.76|58.36|247
1608294900000|2020-12-18 12:35:00|58.92|58.52|58.78|58.38|59.02|58.62|58.69|58.29|253
1608295200000|2020-12-18 12:40:00|58.79|58.39|58.88|58.48|58.89|58.49|58.71|58.31|231
1608295500000|2020-12-18 12:45:00|58.89|58.49|58.79|58.39|58.91|58.51|58.74|58.34|200
1608295800000|2020-12-18 12:50:00|58.78|58.38|58.53|58.13|58.79|58.39|58.53|58.13|250
1608296100000|2020-12-18 12:55:00|58.54|58.14|58.49|58.09|58.64|58.24|58.46|58.06|231
1608296400000|2020-12-18 13:00:00|58.48|58.08|58.38|57.98|58.54|58.14|58.1|57.7|291
1608296700000|2020-12-18 13:05:00|58.37|57.97|58.63|58.23|58.66|58.26|58.21|57.81|315
1608297000000|2020-12-18 13:10:00|58.64|58.24|58.68|58.28|58.77|58.37|58.61|58.21|209
1608297300000|2020-12-18 13:15:00|58.67|58.27|58.33|57.93|58.67|58.27|58.32|57.92|262
1608297600000|2020-12-18 13:20:00|58.34|57.94|58.43|58.03|58.57|58.17|58.34|57.94|270
1608297900000|2020-12-18 13:25:00|58.44|58.04|58.38|57.98|58.57|58.17|58.37|57.97|195
1608298200000|2020-12-18 13:30:00|58.39|57.99|58.47|58.07|58.72|58.32|58.27|57.87|290
1608298500000|2020-12-18 13:35:00|58.48|58.08|58.26|57.86|58.51|58.11|58.24|57.84|281
1608298800000|2020-12-18 13:40:00|58.27|57.87|58.08|57.68|58.27|57.87|57.98|57.58|324
1608299100000|2020-12-18 13:45:00|58.09|57.69|57.83|57.43|58.11|57.71|57.42|57.02|387
1608299400000|2020-12-18 13:50:00|57.84|57.44|57.65|57.25|57.87|57.47|57.47|57.07|385
1608299700000|2020-12-18 13:55:00|57.64|57.24|56.9|56.5|57.64|57.24|56.84|56.44|488
1608300000000|2020-12-18 14:00:00|56.91|56.51|57.35|56.95|57.45|57.05|56.91|56.51|469
1608300300000|2020-12-18 14:05:00|57.36|56.96|57.14|56.74|57.37|56.97|57.09|56.69|397
1608300600000|2020-12-18 14:10:00|57.11|56.71|56.77|56.37|57.37|56.97|56.76|56.36|402
1608300900000|2020-12-18 14:15:00|56.76|56.36|56.52|56.12|56.81|56.41|56.27|55.87|509
1608301200000|2020-12-18 14:20:00|56.51|56.11|57.19|56.79|57.2|56.8|56.51|56.11|480
1608301500000|2020-12-18 14:25:00|57.2|56.8|56.84|56.44|57.2|56.8|56.84|56.44|367
1608301800000|2020-12-18 14:30:00|56.85|56.45|57.12|56.72|57.16|56.76|56.39|55.99|498
1608302100000|2020-12-18 14:35:00|57.11|56.71|57.31|56.91|57.38|56.98|57.01|56.61|401
1608302400000|2020-12-18 14:40:00|57.3|56.9|57.41|57.01|57.53|57.13|57.29|56.89|297
1608302700000|2020-12-18 14:45:00|57.42|57.02|57.26|56.86|57.42|57.02|57.26|56.86|317
1608303000000|2020-12-18 14:50:00|57.27|56.87|57.11|56.71|57.27|56.87|57.01|56.61|341
1608303300000|2020-12-18 14:55:00|57.12|56.72|57.29|56.89|57.31|56.91|56.99|56.59|299
1608303600000|2020-12-18 15:00:00|57.28|56.88|56.96|56.56|57.33|56.93|56.83|56.43|355
1608303900000|2020-12-18 15:05:00|56.97|56.57|56.72|56.32|56.98|56.58|56.56|56.16|396
1608304200000|2020-12-18 15:10:00|56.71|56.31|56.33|55.93|56.75|56.35|56.33|55.93|374
1608304500000|2020-12-18 15:15:00|56.32|55.92|56.68|56.28|56.68|56.28|55.94|55.54|477
1608304800000|2020-12-18 15:20:00|56.67|56.27|56.25|55.85|56.67|56.27|56.22|55.82|374
1608305100000|2020-12-18 15:25:00|56.24|55.84|56.74|56.34|56.82|56.42|56.23|55.83|342
1608305400000|2020-12-18 15:30:00|56.75|56.35|56.73|56.33|56.8|56.4|56.53|56.13|255
1608305700000|2020-12-18 15:35:00|56.74|56.34|56.59|56.19|56.79|56.39|56.55|56.15|292
1608306000000|2020-12-18 15:40:00|56.6|56.2|56.31|55.91|56.6|56.2|56.13|55.73|332
1608306300000|2020-12-18 15:45:00|56.32|55.92|56.1|55.7|56.32|55.92|55.84|55.44|297
1608306600000|2020-12-18 15:50:00|56.11|55.71|56.88|56.48|56.91|56.51|56.1|55.7|340
1608306900000|2020-12-18 15:55:00|56.89|56.49|56.55|56.15|57.07|56.67|56.55|56.15|367
1608307200000|2020-12-18 16:00:00|56.56|56.16|56.34|55.94|56.62|56.22|55.9|55.5|468
1608307500000|2020-12-18 16:05:00|56.33|55.93|56.72|56.32|56.86|56.46|56.33|55.93|416
1608307800000|2020-12-18 16:10:00|56.73|56.33|56.2|55.8|56.73|56.33|56.2|55.8|313
1608308100000|2020-12-18 16:15:00|56.21|55.81|56.31|55.91|56.41|56.01|56.03|55.63|318
1608308400000|2020-12-18 16:20:00|56.32|55.92|56.1|55.7|56.38|55.98|55.95|55.55|330
1608308700000|2020-12-18 16:25:00|56.09|55.69|55.84|55.44|56.28|55.88|55.79|55.39|336
1608309000000|2020-12-18 16:30:00|55.85|55.45|56.26|55.86|56.35|55.95|55.73|55.33|356
1608309300000|2020-12-18 16:35:00|56.25|55.85|56.62|56.22|56.65|56.25|56.17|55.77|417
1608309600000|2020-12-18 16:40:00|56.63|56.23|56.79|56.39|56.87|56.47|56.62|56.22|322
1608309900000|2020-12-18 16:45:00|56.8|56.4|56.47|56.07|56.81|56.41|56.41|56.01|277
1608310200000|2020-12-18 16:50:00|56.46|56.06|56.72|56.32|56.84|56.44|56.46|56.06|360
1608310500000|2020-12-18 16:55:00|56.71|56.31|56.79|56.39|56.8|56.4|56.6|56.2|241
1608310800000|2020-12-18 17:00:00|56.8|56.4|57.12|56.72|57.26|56.86|56.79|56.39|288
1608311100000|2020-12-18 17:05:00|57.13|56.73|57.37|56.97|57.4|57|56.96|56.56|284
1608311400000|2020-12-18 17:10:00|57.36|56.96|57.3|56.9|57.49|57.09|57.28|56.88|211
1608311700000|2020-12-18 17:15:00|57.29|56.89|57.59|57.19|57.7|57.3|57.24|56.84|307
1608312000000|2020-12-18 17:20:00|57.58|57.18|57.46|57.06|57.68|57.28|57.45|57.05|248
1608312300000|2020-12-18 17:25:00|57.45|57.05|57.45|57.05|57.65|57.25|57.3|56.9|291
1608312600000|2020-12-18 17:30:00|57.46|57.06|57.39|56.99|57.51|57.11|57.26|56.86|203
1608312900000|2020-12-18 17:35:00|57.38|56.98|57.33|56.93|57.43|57.03|57.19|56.79|208
1608313200000|2020-12-18 17:40:00|57.34|56.94|57.38|56.98|57.49|57.09|57.33|56.93|190
1608313500000|2020-12-18 17:45:00|57.39|56.99|57.6|57.2|57.6|57.2|57.38|56.98|252
1608313800000|2020-12-18 17:50:00|57.59|57.19|57.57|57.17|57.65|57.25|57.52|57.12|289
1608314100000|2020-12-18 17:55:00|57.56|57.16|57.49|57.09|57.62|57.22|57.46|57.06|172
1608314400000|2020-12-18 18:00:00|57.5|57.1|57.38|56.98|57.62|57.22|57.38|56.98|204
1608314700000|2020-12-18 18:05:00|57.37|56.97|57.4|57|57.4|57|57.27|56.87|199
1608315000000|2020-12-18 18:10:00|57.41|57.01|57.02|56.62|57.42|57.02|56.98|56.58|245
1608315300000|2020-12-18 18:15:00|57|56.6|57.09|56.69|57.46|57.06|56.99|56.59|277
1608315600000|2020-12-18 18:20:00|57.08|56.68|57.04|56.64|57.18|56.78|57.02|56.62|257
1608315900000|2020-12-18 18:25:00|57.05|56.65|56.94|56.54|57.09|56.69|56.84|56.44|228
1608316200000|2020-12-18 18:30:00|56.95|56.55|56.67|56.27|56.98|56.58|56.66|56.26|187
1608316500000|2020-12-18 18:35:00|56.66|56.26|56.46|56.06|56.72|56.32|56.46|56.06|263
1608316800000|2020-12-18 18:40:00|56.45|56.05|56.72|56.32|56.77|56.37|56.45|56.05|246
1608317100000|2020-12-18 18:45:00|56.73|56.33|56.82|56.42|56.97|56.57|56.73|56.33|230
1608317400000|2020-12-18 18:50:00|56.83|56.43|56.77|56.37|56.83|56.43|56.59|56.19|224
1608317700000|2020-12-18 18:55:00|56.78|56.38|57.04|56.64|57.05|56.65|56.78|56.38|258
1608318000000|2020-12-18 19:00:00|57.05|56.65|56.83|56.43|57.08|56.68|56.8|56.4|230
1608318300000|2020-12-18 19:05:00|56.84|56.44|56.96|56.56|56.99|56.59|56.79|56.39|223
1608318600000|2020-12-18 19:10:00|56.97|56.57|56.83|56.43|57.03|56.63|56.75|56.35|196
1608318900000|2020-12-18 19:15:00|56.82|56.42|56.94|56.54|57.03|56.63|56.82|56.42|204
1608319200000|2020-12-18 19:20:00|56.95|56.55|56.96|56.56|57.02|56.62|56.92|56.52|146
1608319500000|2020-12-18 19:25:00|56.97|56.57|56.64|56.24|57.01|56.61|56.64|56.24|202
1608319800000|2020-12-18 19:30:00|56.63|56.23|56.56|56.16|56.73|56.33|56.54|56.14|253
1608320100000|2020-12-18 19:35:00|56.55|56.15|56.64|56.24|56.67|56.27|56.53|56.13|190
1608320400000|2020-12-18 19:40:00|56.63|56.23|56.61|56.21|56.63|56.23|56.55|56.15|119
1608320700000|2020-12-18 19:45:00|56.62|56.22|56.79|56.39|56.85|56.45|56.59|56.19|196
1608321000000|2020-12-18 19:50:00|56.8|56.4|56.71|56.31|56.85|56.45|56.7|56.3|143
1608321300000|2020-12-18 19:55:00|56.72|56.32|56.9|56.5|56.91|56.51|56.71|56.31|180
1608321600000|2020-12-18 20:00:00|56.89|56.49|56.84|56.44|56.97|56.57|56.81|56.41|250
1608321900000|2020-12-18 20:05:00|56.85|56.45|56.79|56.39|56.94|56.54|56.74|56.34|244
1608322200000|2020-12-18 20:10:00|56.78|56.38|56.58|56.18|56.85|56.45|56.58|56.18|200
1608322500000|2020-12-18 20:15:00|56.57|56.17|56.6|56.2|56.73|56.33|56.57|56.17|223
1608322800000|2020-12-18 20:20:00|56.59|56.19|56.51|56.11|56.59|56.19|56.33|55.93|230
1608323100000|2020-12-18 20:25:00|56.53|56.13|56.68|56.28|56.75|56.35|56.51|56.11|305
1608323400000|2020-12-18 20:30:00|56.67|56.27|56.17|55.77|56.72|56.32|56.07|55.67|285
1608323700000|2020-12-18 20:35:00|56.16|55.76|56.13|55.73|56.19|55.79|56.03|55.63|245
1608324000000|2020-12-18 20:40:00|56.14|55.74|56.28|55.88|56.37|55.97|56.12|55.72|305
1608324300000|2020-12-18 20:45:00|56.27|55.87|56.43|56.03|56.47|56.07|56.21|55.81|214
1608324600000|2020-12-18 20:50:00|56.44|56.04|56.55|56.15|56.59|56.19|56.4|56|240
1608324900000|2020-12-18 20:55:00|56.56|56.16|56.69|56.29|56.72|56.32|56.54|56.14|243
1608325200000|2020-12-18 21:00:00|56.67|56.27|57.59|57.19|57.64|57.24|56.67|56.27|377
1608325500000|2020-12-18 21:05:00|57.6|57.2|57.96|57.56|58|57.6|57.46|57.06|428
1608325800000|2020-12-18 21:10:00|57.97|57.57|58.01|57.61|58.06|57.66|57.79|57.39|312
1608326100000|2020-12-18 21:15:00|58.02|57.62|58.38|57.98|58.38|57.98|57.9|57.5|305
1608326400000|2020-12-18 21:20:00|58.37|57.97|58.26|57.86|58.5|58.1|58.24|57.84|304
1608326700000|2020-12-18 21:25:00|58.25|57.85|58.67|58.27|58.68|58.28|58.2|57.8|317
1608327000000|2020-12-18 21:30:00|58.68|58.28|58.37|57.97|58.77|58.37|58.35|57.95|367
1608327300000|2020-12-18 21:35:00|58.38|57.98|58.39|57.99|58.51|58.11|58.34|57.94|273
1608327600000|2020-12-18 21:40:00|58.4|58|58.8|58.4|58.82|58.42|58.37|57.97|217
1608327900000|2020-12-18 21:45:00|58.79|58.39|58|57.6|58.79|58.39|58|57.6|354
1608328200000|2020-12-18 21:50:00|57.99|57.59|58.06|57.66|58.17|57.77|57.86|57.46|352
1608328500000|2020-12-18 21:55:00|58.05|57.65|57.96|57.56|58.05|57.65|57.77|57.37|268
1608366300000|2020-12-19 08:25:00|57.53|57.13|57.49|57.09|57.54|57.14|57.48|57.08|31
1608366600000|2020-12-19 08:30:00|57.48|57.08|57.63|57.23|57.64|57.24|57.43|57.03|166
1608366900000|2020-12-19 08:35:00|57.64|57.24|57.58|57.18|57.64|57.24|57.49|57.09|191
1608367200000|2020-12-19 08:40:00|57.57|57.17|57.57|57.17|57.62|57.22|57.54|57.14|115
1608367500000|2020-12-19 08:45:00|57.56|57.16|57.46|57.06|57.6|57.2|57.46|57.06|184
1608367800000|2020-12-19 08:50:00|57.47|57.07|57.55|57.15|57.62|57.22|57.45|57.05|146
1608368100000|2020-12-19 08:55:00|57.56|57.16|57.61|57.21|57.64|57.24|57.56|57.16|128
1608368400000|2020-12-19 09:00:00|57.62|57.22|57.45|57.05|57.7|57.3|57.43|57.03|206
1608368700000|2020-12-19 09:05:00|57.44|57.04|57.3|56.9|57.48|57.08|57.28|56.88|250
1608369000000|2020-12-19 09:10:00|57.29|56.89|57.29|56.89|57.34|56.94|57.26|56.86|213
1608369300000|2020-12-19 09:15:00|57.3|56.9|57.4|57|57.45|57.05|57.29|56.89|184
1608369600000|2020-12-19 09:20:00|57.39|56.99|57.38|56.98|57.43|57.03|57.34|56.94|160
1608369900000|2020-12-19 09:25:00|57.39|56.99|57.44|57.04|57.54|57.14|57.39|56.99|187
1608370200000|2020-12-19 09:30:00|57.43|57.03|57.48|57.08|57.5|57.1|57.43|57.03|147
1608370500000|2020-12-19 09:35:00|57.49|57.09|57.48|57.08|57.5|57.1|57.39|56.99|105
1608370800000|2020-12-19 09:40:00|57.47|57.07|57.59|57.19|57.65|57.25|57.47|57.07|118
1608371100000|2020-12-19 09:45:00|57.6|57.2|57.5|57.1|57.61|57.21|57.48|57.08|118
1608371400000|2020-12-19 09:50:00|57.51|57.11|57.5|57.1|57.53|57.13|57.44|57.04|98
1608371700000|2020-12-19 09:55:00|57.51|57.11|57.58|57.18|57.58|57.18|57.46|57.06|104
1608372000000|2020-12-19 10:00:00|57.59|57.19|57.64|57.24|57.67|57.27|57.53|57.13|147
1608372300000|2020-12-19 10:05:00|57.65|57.25|58.5|58.1|58.57|58.17|57.65|57.25|360
1608372600000|2020-12-19 10:10:00|58.49|58.09|58.75|58.35|58.97|58.57|58.46|58.06|285
1608372900000|2020-12-19 10:15:00|58.64|58.24|58.54|58.14|58.82|58.42|58.47|58.07|303
1608373200000|2020-12-19 10:20:00|58.55|58.15|58.2|57.8|58.55|58.15|58.18|57.78|194
1608373500000|2020-12-19 10:25:00|58.21|57.81|58.06|57.66|58.34|57.94|58.05|57.65|173
1608373800000|2020-12-19 10:30:00|58.07|57.67|58.18|57.78|58.31|57.91|58.06|57.66|194
1608374100000|2020-12-19 10:35:00|58.19|57.79|58.2|57.8|58.48|58.08|58.19|57.79|271
1608374400000|2020-12-19 10:40:00|58.18|57.78|58.17|57.77|58.21|57.81|58.09|57.69|165
1608374700000|2020-12-19 10:45:00|58.18|57.78|58.31|57.91|58.32|57.92|58.16|57.76|198
1608375000000|2020-12-19 10:50:00|58.3|57.9|58.23|57.83|58.4|58|58.16|57.76|201
1608375300000|2020-12-19 10:55:00|58.22|57.82|58.24|57.84|58.32|57.92|58.21|57.81|120
1608375600000|2020-12-19 11:00:00|58.23|57.83|58.49|58.09|58.49|58.09|58.23|57.83|150
1608375900000|2020-12-19 11:05:00|58.48|58.08|58.58|58.18|58.58|58.18|58.37|57.97|185
1608376200000|2020-12-19 11:10:00|58.57|58.17|58.4|58|58.57|58.17|58.4|58|172
1608376500000|2020-12-19 11:15:00|58.39|57.99|58.16|57.76|58.41|58.01|58.15|57.75|142
1608376800000|2020-12-19 11:20:00|58.17|57.77|58.04|57.64|58.17|57.77|57.96|57.56|212
1608377100000|2020-12-19 11:25:00|58.03|57.63|58|57.6|58.14|57.74|58|57.6|178
1608377400000|2020-12-19 11:30:00|57.99|57.59|58.05|57.65|58.11|57.71|57.92|57.52|192
1608377700000|2020-12-19 11:35:00|58.06|57.66|57.87|57.47|58.08|57.68|57.85|57.45|155
1608378000000|2020-12-19 11:40:00|57.86|57.46|57.97|57.57|57.98|57.58|57.81|57.41|185
1608378300000|2020-12-19 11:45:00|57.96|57.56|57.88|57.48|57.97|57.57|57.85|57.45|159
1608378600000|2020-12-19 11:50:00|57.87|57.47|57.84|57.44|57.92|57.52|57.78|57.38|167
1608378900000|2020-12-19 11:55:00|57.85|57.45|57.76|57.36|57.95|57.55|57.75|57.35|164
1608379200000|2020-12-19 12:00:00|57.77|57.37|58.08|57.68|58.14|57.74|57.77|57.37|192
1608379500000|2020-12-19 12:05:00|58.09|57.69|58.04|57.64|58.11|57.71|57.99|57.59|164
1608379800000|2020-12-19 12:10:00|58.05|57.65|58.2|57.8|58.2|57.8|58.01|57.61|141
1608380100000|2020-12-19 12:15:00|58.21|57.81|58.06|57.66|58.22|57.82|58.03|57.63|160
1608380400000|2020-12-19 12:20:00|58.05|57.65|58.13|57.73|58.14|57.74|58.01|57.61|128
1608380700000|2020-12-19 12:25:00|58.14|57.74|58.12|57.72|58.22|57.82|58.09|57.69|185
1608381000000|2020-12-19 12:30:00|58.11|57.71|58.32|57.92|58.46|58.06|58.11|57.71|263
1608381300000|2020-12-19 12:35:00|58.33|57.93|58.87|58.47|58.88|58.48|58.21|57.81|416
1608381600000|2020-12-19 12:40:00|58.88|58.48|58.62|58.22|59.08|58.68|58.57|58.17|409
1608381900000|2020-12-19 12:45:00|58.61|58.21|58.7|58.3|58.82|58.42|58.6|58.2|272
1608382200000|2020-12-19 12:50:00|58.71|58.31|58.5|58.1|58.8|58.4|58.44|58.04|296
1608382500000|2020-12-19 12:55:00|58.51|58.11|58.5|58.1|58.58|58.18|58.47|58.07|227
1608382800000|2020-12-19 13:00:00|58.49|58.09|58.51|58.11|58.74|58.34|58.48|58.08|261
1608383100000|2020-12-19 13:05:00|58.5|58.1|58.19|57.79|58.56|58.16|58.14|57.74|317
1608383400000|2020-12-19 13:10:00|58.18|57.78|58.17|57.77|58.3|57.9|58.13|57.73|252
1608383700000|2020-12-19 13:15:00|58.16|57.76|58.27|57.87|58.36|57.96|58.16|57.76|218
1608384000000|2020-12-19 13:20:00|58.28|57.88|58.38|57.98|58.48|58.08|58.27|57.87|164
1608384300000|2020-12-19 13:25:00|58.39|57.99|58.65|58.25|58.65|58.25|58.37|57.97|184
1608384600000|2020-12-19 13:30:00|58.66|58.26|58.54|58.14|58.71|58.31|58.5|58.1|240
1608384900000|2020-12-19 13:35:00|58.53|58.13|58.53|58.13|58.59|58.19|58.4|58|206
1608385200000|2020-12-19 13:40:00|58.54|58.14|58.44|58.04|58.54|58.14|58.38|57.98|194
1608385500000|2020-12-19 13:45:00|58.45|58.05|58.44|58.04|58.51|58.11|58.38|57.98|212
1608385800000|2020-12-19 13:50:00|58.45|58.05|58.65|58.25|58.66|58.26|58.44|58.04|225
1608386100000|2020-12-19 13:55:00|58.64|58.24|58.68|58.28|58.7|58.3|58.57|58.17|230
1608386400000|2020-12-19 14:00:00|58.69|58.29|59.29|58.89|59.29|58.89|58.67|58.27|347
1608386700000|2020-12-19 14:05:00|59.3|58.9|59.37|58.97|59.65|59.25|59.27|58.87|394
1608387000000|2020-12-19 14:10:00|59.36|58.96|59.25|58.85|59.39|58.99|59.14|58.74|337
1608387300000|2020-12-19 14:15:00|59.24|58.84|59.2|58.8|59.38|58.98|59.04|58.64|380
1608387600000|2020-12-19 14:20:00|59.19|58.79|59.13|58.73|59.25|58.85|59.09|58.69|273
1608387900000|2020-12-19 14:25:00|59.14|58.74|58.47|58.07|59.22|58.82|58.46|58.06|400
1608388200000|2020-12-19 14:30:00|58.46|58.06|58.59|58.19|58.73|58.33|58.34|57.94|424
1608388500000|2020-12-19 14:35:00|58.6|58.2|58.68|58.28|58.79|58.39|58.6|58.2|310
1608388800000|2020-12-19 14:40:00|58.67|58.27|58.77|58.37|58.81|58.41|58.61|58.21|280
1608389100000|2020-12-19 14:45:00|58.76|58.36|58.73|58.33|58.86|58.46|58.65|58.25|289
1608389400000|2020-12-19 14:50:00|58.72|58.32|58.61|58.21|58.73|58.33|58.56|58.16|276
1608389700000|2020-12-19 14:55:00|58.6|58.2|58.57|58.17|58.64|58.24|58.57|58.17|172
1608390000000|2020-12-19 15:00:00|58.58|58.18|58.73|58.33|58.75|58.35|58.57|58.17|174
1608390300000|2020-12-19 15:05:00|58.74|58.34|59.11|58.71|59.11|58.71|58.73|58.33|276
1608390600000|2020-12-19 15:10:00|59.12|58.72|59.04|58.64|59.18|58.78|58.98|58.58|294
1608390900000|2020-12-19 15:15:00|59.05|58.65|59.37|58.97|59.39|58.99|59.03|58.63|292
1608391200000|2020-12-19 15:20:00|59.36|58.96|59.14|58.74|59.43|59.03|59.12|58.72|340
1608391500000|2020-12-19 15:25:00|59.15|58.75|59.17|58.77|59.2|58.8|59.09|58.69|275
1608391800000|2020-12-19 15:30:00|59.18|58.78|59.14|58.74|59.18|58.78|59|58.6|250
1608392100000|2020-12-19 15:35:00|59.15|58.75|58.77|58.37|59.16|58.76|58.59|58.19|364
1608392400000|2020-12-19 15:40:00|58.76|58.36|58.76|58.36|58.96|58.56|58.67|58.27|394
1608392700000|2020-12-19 15:45:00|58.77|58.37|58.77|58.37|58.86|58.46|58.74|58.34|216
1608393000000|2020-12-19 15:50:00|58.78|58.38|58.78|58.38|58.89|58.49|58.67|58.27|231
1608393300000|2020-12-19 15:55:00|58.79|58.39|59.18|58.78|59.18|58.78|58.78|58.38|296
1608393600000|2020-12-19 16:00:00|59.17|58.77|59.49|59.09|59.86|59.46|59.17|58.77|522
1608393900000|2020-12-19 16:05:00|59.48|59.08|59.53|59.13|59.73|59.33|59.28|58.88|484
1608394200000|2020-12-19 16:10:00|59.52|59.12|59.88|59.48|59.9|59.5|59.4|59|435
1608394500000|2020-12-19 16:15:00|59.89|59.49|60.07|59.67|60.22|59.82|59.75|59.35|573
1608394800000|2020-12-19 16:20:00|60.06|59.66|59.93|59.53|60.19|59.79|59.39|58.99|546
1608395100000|2020-12-19 16:25:00|59.92|59.52|59.78|59.38|60.08|59.68|59.65|59.25|502
1608395400000|2020-12-19 16:30:00|59.79|59.39|59.8|59.4|59.83|59.43|59.55|59.15|367
1608395700000|2020-12-19 16:35:00|59.79|59.39|59.67|59.27|59.87|59.47|59.52|59.12|297
1608396000000|2020-12-19 16:40:00|59.66|59.26|59.83|59.43|59.87|59.47|59.57|59.17|296
1608396300000|2020-12-19 16:45:00|59.82|59.42|59.86|59.46|59.97|59.57|59.76|59.36|229
1608396600000|2020-12-19 16:50:00|59.87|59.47|59.71|59.31|59.94|59.54|59.63|59.23|270
1608396900000|2020-12-19 16:55:00|59.72|59.32|59.77|59.37|59.78|59.38|59.6|59.2|346
1608397200000|2020-12-19 17:00:00|59.78|59.38|59.86|59.46|59.94|59.54|59.73|59.33|389
1608397500000|2020-12-19 17:05:00|59.87|59.47|60.13|59.73|60.13|59.73|59.77|59.37|345
1608397800000|2020-12-19 17:10:00|60.14|59.74|60.08|59.68|60.49|60.09|60.08|59.68|452
1608398100000|2020-12-19 17:15:00|60.07|59.67|59.85|59.45|60.09|59.69|59.69|59.29|451
1608398400000|2020-12-19 17:20:00|59.84|59.44|59.88|59.48|59.89|59.49|59.82|59.42|230
1608398700000|2020-12-19 17:25:00|59.87|59.47|59.72|59.32|59.87|59.47|59.67|59.27|271
1608399000000|2020-12-19 17:30:00|59.73|59.33|59.72|59.32|59.79|59.39|59.6|59.2|305
1608399300000|2020-12-19 17:35:00|59.71|59.31|59.43|59.03|59.72|59.32|59.28|58.88|400
1608399600000|2020-12-19 17:40:00|59.42|59.02|58.88|58.48|59.44|59.04|58.88|58.48|374
1608399900000|2020-12-19 17:45:00|58.9|58.5|59.15|58.75|59.28|58.88|58.89|58.49|383
1608400200000|2020-12-19 17:50:00|59.14|58.74|59.33|58.93|59.35|58.95|59.04|58.64|303
1608400500000|2020-12-19 17:55:00|59.34|58.94|59.2|58.8|59.34|58.94|59.14|58.74|265
1608400800000|2020-12-19 18:00:00|59.21|58.81|59|58.6|59.23|58.83|58.95|58.55|275
1608401100000|2020-12-19 18:05:00|59.01|58.61|59.11|58.71|59.19|58.79|58.95|58.55|234
1608401400000|2020-12-19 18:10:00|59.1|58.7|58.81|58.41|59.2|58.8|58.8|58.4|230
1608401700000|2020-12-19 18:15:00|58.8|58.4|58.51|58.11|58.88|58.48|58.48|58.08|416
1608402000000|2020-12-19 18:20:00|58.52|58.12|58.62|58.22|58.7|58.3|58.51|58.11|235
1608402300000|2020-12-19 18:25:00|58.63|58.23|58.88|58.48|58.93|58.53|58.57|58.17|227
1608402600000|2020-12-19 18:30:00|58.87|58.47|58.9|58.5|59.03|58.63|58.87|58.47|206
1608402900000|2020-12-19 18:35:00|58.91|58.51|58.97|58.57|59.02|58.62|58.78|58.38|254
1608403200000|2020-12-19 18:40:00|58.96|58.56|58.8|58.4|58.98|58.58|58.78|58.38|237
1608403500000|2020-12-19 18:45:00|58.79|58.39|58.91|58.51|58.95|58.55|58.78|58.38|208
1608403800000|2020-12-19 18:50:00|58.92|58.52|58.98|58.58|59.01|58.61|58.84|58.44|184
1608404100000|2020-12-19 18:55:00|58.99|58.59|59.05|58.65|59.07|58.67|58.98|58.58|145
1608404400000|2020-12-19 19:00:00|59.06|58.66|59.05|58.65|59.14|58.74|59.01|58.61|177
1608404700000|2020-12-19 19:05:00|59.04|58.64|58.91|58.51|59.07|58.67|58.91|58.51|202
1608405000000|2020-12-19 19:10:00|58.92|58.52|58.72|58.32|58.95|58.55|58.63|58.23|211
1608405300000|2020-12-19 19:15:00|58.74|58.34|58.83|58.43|58.89|58.49|58.7|58.3|215
1608405600000|2020-12-19 19:20:00|58.84|58.44|58.75|58.35|58.94|58.54|58.73|58.33|225
1608405900000|2020-12-19 19:25:00|58.76|58.36|58.73|58.33|58.76|58.36|58.59|58.19|243
1608406200000|2020-12-19 19:30:00|58.72|58.32|58.81|58.41|58.86|58.46|58.61|58.21|213
1608406500000|2020-12-19 19:35:00|58.82|58.42|58.72|58.32|58.92|58.52|58.67|58.27|256
1608406800000|2020-12-19 19:40:00|58.73|58.33|58.82|58.42|58.86|58.46|58.67|58.27|225
1608407100000|2020-12-19 19:45:00|58.83|58.43|58.85|58.45|58.89|58.49|58.79|58.39|183
1608407400000|2020-12-19 19:50:00|58.84|58.44|58.92|58.52|58.92|58.52|58.78|58.38|154
1608407700000|2020-12-19 19:55:00|58.91|58.51|58.88|58.48|58.93|58.53|58.84|58.44|208
1608408000000|2020-12-19 20:00:00|58.87|58.47|59.12|58.72|59.16|58.76|58.85|58.45|236
1608408300000|2020-12-19 20:05:00|59.11|58.71|59.17|58.77|59.18|58.78|58.99|58.59|264
1608408600000|2020-12-19 20:10:00|59.18|58.78|59.27|58.87|59.44|59.04|59.17|58.77|299
1608408900000|2020-12-19 20:15:00|59.26|58.86|59.24|58.84|59.29|58.89|59.08|58.68|256
1608409200000|2020-12-19 20:20:00|59.25|58.85|59.33|58.93|59.45|59.05|59.25|58.85|235
1608409500000|2020-12-19 20:25:00|59.32|58.92|59.55|59.15|59.64|59.24|59.32|58.92|272
1608409800000|2020-12-19 20:30:00|59.54|59.14|59.31|58.91|59.58|59.18|59.3|58.9|210
1608410100000|2020-12-19 20:35:00|59.32|58.92|59.43|59.03|59.46|59.06|59.25|58.85|223
1608410400000|2020-12-19 20:40:00|59.42|59.02|59.29|58.89|59.45|59.05|59.26|58.86|172
1608410700000|2020-12-19 20:45:00|59.28|58.88|59.3|58.9|59.39|58.99|59.18|58.78|201
1608411000000|2020-12-19 20:50:00|59.29|58.89|59.31|58.91|59.33|58.93|59.2|58.8|170
1608411300000|2020-12-19 20:55:00|59.3|58.9|59.29|58.89|59.33|58.93|59.23|58.83|182
1608411600000|2020-12-19 21:00:00|59.28|58.88|59.1|58.7|59.28|58.88|59.1|58.7|149
1608411900000|2020-12-19 21:05:00|59.09|58.69|59.08|58.68|59.13|58.73|58.99|58.59|154
1608412200000|2020-12-19 21:10:00|59.09|58.69|59.08|58.68|59.11|58.71|58.92|58.52|222
1608412500000|2020-12-19 21:15:00|59.09|58.69|59.2|58.8|59.2|58.8|59.03|58.63|197
1608412800000|2020-12-19 21:20:00|59.19|58.79|59.26|58.86|59.3|58.9|59.13|58.73|267
1608413100000|2020-12-19 21:25:00|59.27|58.87|59.36|58.96|59.42|59.02|59.26|58.86|216
1608413400000|2020-12-19 21:30:00|59.35|58.95|59.32|58.92|59.47|59.07|59.31|58.91|306
1608413700000|2020-12-19 21:35:00|59.31|58.91|59.26|58.86|59.33|58.93|59.14|58.74|312
1608414000000|2020-12-19 21:40:00|59.27|58.87|59.19|58.79|59.31|58.91|59.16|58.76|217
1608414300000|2020-12-19 21:45:00|59.18|58.78|59.16|58.76|59.26|58.86|59.07|58.67|201
1608414600000|2020-12-19 21:50:00|59.15|58.75|59.08|58.68|59.17|58.77|58.98|58.58|244
1608414900000|2020-12-19 21:55:00|59.07|58.67|59.2|58.8|59.24|58.84|59.05|58.65|231
1608415200000|2020-12-19 22:00:00|59.21|58.81|59.26|58.86|59.37|58.97|59.2|58.8|139
1608415500000|2020-12-19 22:05:00|59.25|58.85|59.32|58.92|59.34|58.94|58.96|58.56|286
1608415800000|2020-12-19 22:10:00|59.33|58.93|59.36|58.96|59.39|58.99|59.27|58.87|146
1608416100000|2020-12-19 22:15:00|59.37|58.97|59.24|58.84|59.44|59.04|59.22|58.82|154
1608416400000|2020-12-19 22:20:00|59.23|58.83|59.14|58.74|59.24|58.84|59.14|58.74|121
1608416700000|2020-12-19 22:25:00|59.15|58.75|59.09|58.69|59.15|58.75|59.05|58.65|117
1608417000000|2020-12-19 22:30:00|59.08|58.68|59.11|58.71|59.17|58.77|59.03|58.63|173
1608417300000|2020-12-19 22:35:00|59.1|58.7|59.02|58.62|59.22|58.82|59.02|58.62|163
1608417600000|2020-12-19 22:40:00|59.03|58.63|59.04|58.64|59.1|58.7|59.01|58.61|98
1608417900000|2020-12-19 22:45:00|59.05|58.65|59.12|58.72|59.12|58.72|59.04|58.64|104
1608418200000|2020-12-19 22:50:00|59.13|58.73|59.07|58.67|59.13|58.73|59.06|58.66|144
1608418500000|2020-12-19 22:55:00|59.06|58.66|59.06|58.66|59.08|58.68|59.02|58.62|120
1608418800000|2020-12-19 23:00:00|59.05|58.65|58.97|58.57|59.06|58.66|58.92|58.52|208
1608419100000|2020-12-19 23:05:00|58.98|58.58|58.62|58.22|58.98|58.58|58.58|58.18|259
1608419400000|2020-12-19 23:10:00|58.64|58.24|58.5|58.1|58.69|58.29|58.46|58.06|241
1608419700000|2020-12-19 23:15:00|58.51|58.11|58.48|58.08|58.62|58.22|58.23|57.83|368
1608420000000|2020-12-19 23:20:00|58.49|58.09|57.97|57.57|58.49|58.09|57.84|57.44|409
1608420300000|2020-12-19 23:25:00|57.98|57.58|58.11|57.71|58.13|57.73|57.74|57.34|437
1608420600000|2020-12-19 23:30:00|58.1|57.7|58.1|57.7|58.38|57.98|58.07|57.67|408
1608420900000|2020-12-19 23:35:00|58.09|57.69|58.15|57.75|58.27|57.87|57.92|57.52|318
1608421200000|2020-12-19 23:40:00|58.14|57.74|58.18|57.78|58.24|57.84|58.06|57.66|243
1608421500000|2020-12-19 23:45:00|58.17|57.77|58.19|57.79|58.25|57.85|58.16|57.76|254
1608421800000|2020-12-19 23:50:00|58.18|57.78|58.1|57.7|58.2|57.8|58.05|57.65|244
1608422100000|2020-12-19 23:55:00|58.09|57.69|57.94|57.54|58.13|57.73|57.92|57.52|209
1608422400000|2020-12-20 00:00:00|57.93|57.53|57.62|57.22|57.94|57.54|57.28|56.88|363
1608422700000|2020-12-20 00:05:00|57.63|57.23|57.4|57|57.63|57.23|57.19|56.79|398
1608423000000|2020-12-20 00:10:00|57.41|57.01|57.61|57.21|57.72|57.32|57.38|56.98|274
1608423300000|2020-12-20 00:15:00|57.63|57.23|57.26|56.86|57.65|57.25|57.21|56.81|376
1608423600000|2020-12-20 00:20:00|57.27|56.87|57.24|56.84|57.49|57.09|57.07|56.67|453
1608423900000|2020-12-20 00:25:00|57.22|56.82|57.02|56.62|57.23|56.83|56.77|56.37|463
1608424200000|2020-12-20 00:30:00|57.03|56.63|57.29|56.89|57.33|56.93|56.77|56.37|422
1608424500000|2020-12-20 00:35:00|57.28|56.88|57.13|56.73|57.37|56.97|56.98|56.58|285
1608424800000|2020-12-20 00:40:00|57.12|56.72|57.26|56.86|57.39|56.99|57.1|56.7|251
1608425100000|2020-12-20 00:45:00|57.25|56.85|57.36|56.96|57.36|56.96|57.08|56.68|283
1608425400000|2020-12-20 00:50:00|57.37|56.97|57.51|57.11|57.56|57.16|57.34|56.94|304
1608425700000|2020-12-20 00:55:00|57.5|57.1|57.6|57.2|57.61|57.21|57.39|56.99|248
1608426000000|2020-12-20 01:00:00|57.61|57.21|57.67|57.27|57.78|57.38|57.61|57.21|250
1608426300000|2020-12-20 01:05:00|57.68|57.28|57.46|57.06|57.7|57.3|57.41|57.01|292
1608426600000|2020-12-20 01:10:00|57.45|57.05|57.51|57.11|57.55|57.15|57.4|57|219
1608426900000|2020-12-20 01:15:00|57.5|57.1|57.32|56.92|57.51|57.11|57.31|56.91|213
1608427200000|2020-12-20 01:20:00|57.31|56.91|57.42|57.02|57.42|57.02|57.23|56.83|230
1608427500000|2020-12-20 01:25:00|57.41|57.01|57.52|57.12|57.58|57.18|57.38|56.98|213
1608427800000|2020-12-20 01:30:00|57.51|57.11|57.55|57.15|57.62|57.22|57.39|56.99|213
1608428100000|2020-12-20 01:35:00|57.56|57.16|57.63|57.23|57.67|57.27|57.56|57.16|178
1608428400000|2020-12-20 01:40:00|57.64|57.24|57.56|57.16|57.65|57.25|57.44|57.04|151
1608428700000|2020-12-20 01:45:00|57.55|57.15|57.7|57.3|57.7|57.3|57.49|57.09|193
1608429000000|2020-12-20 01:50:00|57.72|57.32|57.68|57.28|57.79|57.39|57.6|57.2|182
1608429300000|2020-12-20 01:55:00|57.67|57.27|57.48|57.08|57.69|57.29|57.4|57|200
1608429600000|2020-12-20 02:00:00|57.47|57.07|57.54|57.14|57.57|57.17|57.45|57.05|125
1608429900000|2020-12-20 02:05:00|57.53|57.13|57.31|56.91|57.55|57.15|57.3|56.9|155
1608430200000|2020-12-20 02:10:00|57.3|56.9|57.3|56.9|57.33|56.93|57.26|56.86|162
1608430500000|2020-12-20 02:15:00|57.29|56.89|57.41|57.01|57.41|57.01|57.11|56.71|178
1608430800000|2020-12-20 02:20:00|57.42|57.02|57.52|57.12|57.52|57.12|57.41|57.01|168
1608431100000|2020-12-20 02:25:00|57.53|57.13|57.48|57.08|57.63|57.23|57.48|57.08|166
1608431400000|2020-12-20 02:30:00|57.49|57.09|57.36|56.96|57.5|57.1|57.34|56.94|148
1608431700000|2020-12-20 02:35:00|57.37|56.97|57.49|57.09|57.59|57.19|57.25|56.85|192
1608432000000|2020-12-20 02:40:00|57.48|57.08|57.63|57.23|57.66|57.26|57.38|56.98|241
1608432300000|2020-12-20 02:45:00|57.62|57.22|57.62|57.22|57.64|57.24|57.51|57.11|194
1608432600000|2020-12-20 02:50:00|57.63|57.23|57.49|57.09|57.63|57.23|57.48|57.08|122
1608432900000|2020-12-20 02:55:00|57.5|57.1|57.41|57.01|57.6|57.2|57.39|56.99|140
1608433200000|2020-12-20 03:00:00|57.4|57|57.35|56.95|57.52|57.12|57.35|56.95|186
1608433500000|2020-12-20 03:05:00|57.33|56.93|57.27|56.87|57.37|56.97|57.22|56.82|200
1608433800000|2020-12-20 03:10:00|57.26|56.86|57.23|56.83|57.31|56.91|57.17|56.77|202
1608434100000|2020-12-20 03:15:00|57.24|56.84|57.43|57.03|57.44|57.04|57.16|56.76|227
1608434400000|2020-12-20 03:20:00|57.44|57.04|57.49|57.09|57.52|57.12|57.39|56.99|176
1608434700000|2020-12-20 03:25:00|57.5|57.1|57.5|57.1|57.58|57.18|57.47|57.07|145
1608435000000|2020-12-20 03:30:00|57.49|57.09|57.49|57.09|57.53|57.13|57.46|57.06|124
1608435300000|2020-12-20 03:35:00|57.48|57.08|57.36|56.96|57.52|57.12|57.36|56.96|124
1608435600000|2020-12-20 03:40:00|57.35|56.95|57.28|56.88|57.36|56.96|57.27|56.87|141
1608435900000|2020-12-20 03:45:00|57.29|56.89|57.26|56.86|57.34|56.94|57.26|56.86|133
1608436200000|2020-12-20 03:50:00|57.27|56.87|57.19|56.79|57.27|56.87|57.1|56.7|152
1608436500000|2020-12-20 03:55:00|57.18|56.78|57.22|56.82|57.27|56.87|57.17|56.77|182
1608436800000|2020-12-20 04:00:00|57.21|56.81|57.18|56.78|57.25|56.85|57.12|56.72|196
1608437100000|2020-12-20 04:05:00|57.17|56.77|57.28|56.88|57.32|56.92|57.16|56.76|172
1608437400000|2020-12-20 04:10:00|57.27|56.87|56.88|56.48|57.28|56.88|56.88|56.48|175
1608437700000|2020-12-20 04:15:00|56.87|56.47|57|56.6|57.03|56.63|56.74|56.34|302
1608438000000|2020-12-20 04:20:00|57.01|56.61|56.82|56.42|57.01|56.61|56.73|56.33|270
1608438300000|2020-12-20 04:25:00|56.81|56.41|56.94|56.54|57.02|56.62|56.77|56.37|223
1608438600000|2020-12-20 04:30:00|56.93|56.53|57.32|56.92|57.34|56.94|56.91|56.51|202
1608438900000|2020-12-20 04:35:00|57.31|56.91|57.35|56.95|57.38|56.98|57.22|56.82|163
1608439200000|2020-12-20 04:40:00|57.34|56.94|57.5|57.1|57.52|57.12|57.34|56.94|141
1608439500000|2020-12-20 04:45:00|57.49|57.09|57.44|57.04|57.5|57.1|57.34|56.94|161
1608439800000|2020-12-20 04:50:00|57.43|57.03|57.53|57.13|57.57|57.17|57.42|57.02|190
1608440100000|2020-12-20 04:55:00|57.54|57.14|57.51|57.11|57.68|57.28|57.5|57.1|191
1608440400000|2020-12-20 05:00:00|57.5|57.1|57.85|57.45|57.89|57.49|57.45|57.05|166
1608440700000|2020-12-20 05:05:00|57.86|57.46|57.83|57.43|57.87|57.47|57.7|57.3|178
1608441000000|2020-12-20 05:10:00|57.84|57.44|57.73|57.33|57.84|57.44|57.66|57.26|136
1608441300000|2020-12-20 05:15:00|57.72|57.32|57.71|57.31|57.76|57.36|57.68|57.28|132
1608441600000|2020-12-20 05:20:00|57.72|57.32|57.68|57.28|57.75|57.35|57.59|57.19|117
1608441900000|2020-12-20 05:25:00|57.67|57.27|57.57|57.17|57.67|57.27|57.55|57.15|123
1608442200000|2020-12-20 05:30:00|57.56|57.16|57.55|57.15|57.6|57.2|57.51|57.11|85
1608442500000|2020-12-20 05:35:00|57.54|57.14|57.74|57.34|57.74|57.34|57.54|57.14|146
1608442800000|2020-12-20 05:40:00|57.73|57.33|57.94|57.54|57.95|57.55|57.71|57.31|114
1608443100000|2020-12-20 05:45:00|57.95|57.55|57.87|57.47|58.02|57.62|57.85|57.45|195
1608443400000|2020-12-20 05:50:00|57.85|57.45|57.82|57.42|57.87|57.47|57.82|57.42|96
1608443700000|2020-12-20 05:55:00|57.83|57.43|57.7|57.3|57.87|57.47|57.7|57.3|127
1608444000000|2020-12-20 06:00:00|57.68|57.28|57.68|57.28|57.78|57.38|57.65|57.25|134
1608444300000|2020-12-20 06:05:00|57.67|57.27|57.73|57.33|57.76|57.36|57.62|57.22|120
1608444600000|2020-12-20 06:10:00|57.74|57.34|57.65|57.25|57.74|57.34|57.64|57.24|40
1608444900000|2020-12-20 06:15:00|57.64|57.24|57.73|57.33|57.75|57.35|57.64|57.24|93
1608445200000|2020-12-20 06:20:00|57.72|57.32|57.69|57.29|57.73|57.33|57.64|57.24|105
1608445500000|2020-12-20 06:25:00|57.68|57.28|57.73|57.33|57.74|57.34|57.65|57.25|105
1608445800000|2020-12-20 06:30:00|57.74|57.34|57.91|57.51|57.93|57.53|57.72|57.32|97
1608446100000|2020-12-20 06:35:00|57.92|57.52|57.94|57.54|58.03|57.63|57.89|57.49|162
1608446400000|2020-12-20 06:40:00|57.93|57.53|57.92|57.52|57.96|57.56|57.9|57.5|114
1608446700000|2020-12-20 06:45:00|57.93|57.53|57.79|57.39|57.93|57.53|57.77|57.37|90
1608447000000|2020-12-20 06:50:00|57.78|57.38|57.79|57.39|57.82|57.42|57.77|57.37|68
1608447300000|2020-12-20 06:55:00|57.78|57.38|57.81|57.41|57.84|57.44|57.78|57.38|100
1608447600000|2020-12-20 07:00:00|57.8|57.4|57.85|57.45|57.85|57.45|57.79|57.39|76
1608447900000|2020-12-20 07:05:00|57.84|57.44|57.98|57.58|58.02|57.62|57.84|57.44|92
1608448200000|2020-12-20 07:10:00|57.97|57.57|58.13|57.73|58.13|57.73|57.97|57.57|125
1608448500000|2020-12-20 07:15:00|58.12|57.72|58.18|57.78|58.22|57.82|58.11|57.71|101
1608448800000|2020-12-20 07:20:00|58.17|57.77|58.04|57.64|58.17|57.77|58.04|57.64|109
1608449100000|2020-12-20 07:25:00|58.03|57.63|57.83|57.43|58.04|57.64|57.79|57.39|164
1608449400000|2020-12-20 07:30:00|57.82|57.42|57.78|57.38|57.87|57.47|57.74|57.34|137
1608449700000|2020-12-20 07:35:00|57.79|57.39|57.74|57.34|57.83|57.43|57.71|57.31|106
1608450000000|2020-12-20 07:40:00|57.73|57.33|57.68|57.28|57.73|57.33|57.6|57.2|205
1608450300000|2020-12-20 07:45:00|57.69|57.29|57.77|57.37|57.77|57.37|57.67|57.27|111
1608450600000|2020-12-20 07:50:00|57.76|57.36|58.15|57.75|58.15|57.75|57.76|57.36|222
1608450900000|2020-12-20 07:55:00|58.16|57.76|58.16|57.76|58.27|57.87|58.09|57.69|201
1608451200000|2020-12-20 08:00:00|58.17|57.77|58.05|57.65|58.18|57.78|58|57.6|193
1608451500000|2020-12-20 08:05:00|58.04|57.64|58|57.6|58.08|57.68|57.88|57.48|208
1608451800000|2020-12-20 08:10:00|58.01|57.61|57.94|57.54|58.02|57.62|57.92|57.52|114
1608452100000|2020-12-20 08:15:00|57.93|57.53|58.36|57.96|58.37|57.97|57.93|57.53|189
1608452400000|2020-12-20 08:20:00|58.35|57.95|58.5|58.1|58.5|58.1|58.18|57.78|212
1608452700000|2020-12-20 08:25:00|58.49|58.09|58.8|58.4|58.8|58.4|58.49|58.09|193
1608453000000|2020-12-20 08:30:00|58.81|58.41|58.56|58.16|58.81|58.41|58.53|58.13|223
1608453300000|2020-12-20 08:35:00|58.55|58.15|58.41|58.01|58.56|58.16|58.35|57.95|213
1608453600000|2020-12-20 08:40:00|58.42|58.02|58.4|58|58.47|58.07|58.33|57.93|144
1608453900000|2020-12-20 08:45:00|58.41|58.01|58.43|58.03|58.55|58.15|58.4|58|115
1608454200000|2020-12-20 08:50:00|58.44|58.04|58.42|58.02|58.46|58.06|58.28|57.88|135
1608454500000|2020-12-20 08:55:00|58.41|58.01|58.27|57.87|58.42|58.02|58.25|57.85|126
1608454800000|2020-12-20 09:00:00|58.28|57.88|58.17|57.77|58.3|57.9|58.16|57.76|104
1608455100000|2020-12-20 09:05:00|58.18|57.78|58.12|57.72|58.22|57.82|58.1|57.7|165
1608455400000|2020-12-20 09:10:00|58.11|57.71|57.96|57.56|58.17|57.77|57.95|57.55|194
1608455700000|2020-12-20 09:15:00|57.98|57.58|58.03|57.63|58.12|57.72|57.9|57.5|212
1608456000000|2020-12-20 09:20:00|58.02|57.62|58|57.6|58.04|57.64|57.96|57.56|203
1608456300000|2020-12-20 09:25:00|57.99|57.59|57.95|57.55|57.99|57.59|57.87|57.47|189
1608456600000|2020-12-20 09:30:00|57.96|57.56|58.09|57.69|58.2|57.8|57.95|57.55|173
1608456900000|2020-12-20 09:35:00|58.08|57.68|58.17|57.77|58.17|57.77|58.04|57.64|149
1608457200000|2020-12-20 09:40:00|58.16|57.76|58.2|57.8|58.31|57.91|58.16|57.76|175
1608457500000|2020-12-20 09:45:00|58.19|57.79|58.16|57.76|58.2|57.8|57.97|57.57|244
1608457800000|2020-12-20 09:50:00|58.17|57.77|58.07|57.67|58.23|57.83|58.04|57.64|214
1608458100000|2020-12-20 09:55:00|58.08|57.68|58.27|57.87|58.28|57.88|58.03|57.63|154
1608458400000|2020-12-20 10:00:00|58.26|57.86|58.36|57.96|58.36|57.96|58.18|57.78|154
1608458700000|2020-12-20 10:05:00|58.37|57.97|58.48|58.08|58.65|58.25|58.35|57.95|195
1608459000000|2020-12-20 10:10:00|58.47|58.07|58.35|57.95|58.5|58.1|58.28|57.88|193
1608459300000|2020-12-20 10:15:00|58.36|57.96|58.25|57.85|58.48|58.08|58.24|57.84|203
1608459600000|2020-12-20 10:20:00|58.26|57.86|58.1|57.7|58.27|57.87|58.04|57.64|209
1608459900000|2020-12-20 10:25:00|58.09|57.69|58.24|57.84|58.24|57.84|58.04|57.64|190
1608460200000|2020-12-20 10:30:00|58.25|57.85|58.11|57.71|58.25|57.85|58.06|57.66|161
1608460500000|2020-12-20 10:35:00|58.1|57.7|58.02|57.62|58.14|57.74|58.02|57.62|164
1608460800000|2020-12-20 10:40:00|58.01|57.61|58.03|57.63|58.06|57.66|57.96|57.56|199
1608461100000|2020-12-20 10:45:00|58.02|57.62|57.78|57.38|58.03|57.63|57.78|57.38|173
1608461400000|2020-12-20 10:50:00|57.77|57.37|57.79|57.39|57.83|57.43|57.72|57.32|182
1608461700000|2020-12-20 10:55:00|57.78|57.38|57.68|57.28|57.82|57.42|57.62|57.22|167
1608462000000|2020-12-20 11:00:00|57.69|57.29|57.83|57.43|57.87|57.47|57.69|57.29|158
1608462300000|2020-12-20 11:05:00|57.84|57.44|57.85|57.45|57.86|57.46|57.74|57.34|135
1608462600000|2020-12-20 11:10:00|57.84|57.44|57.81|57.41|58.06|57.66|57.81|57.41|118
1608462900000|2020-12-20 11:15:00|57.8|57.4|57.88|57.48|57.92|57.52|57.78|57.38|155
1608463200000|2020-12-20 11:20:00|57.89|57.49|57.82|57.42|57.91|57.51|57.77|57.37|151
1608463500000|2020-12-20 11:25:00|57.81|57.41|57.82|57.42|57.83|57.43|57.74|57.34|108
1608463800000|2020-12-20 11:30:00|57.83|57.43|57.78|57.38|57.84|57.44|57.74|57.34|141
1608464100000|2020-12-20 11:35:00|57.79|57.39|57.81|57.41|57.81|57.41|57.77|57.37|83
1608464400000|2020-12-20 11:40:00|57.8|57.4|57.93|57.53|57.94|57.54|57.77|57.37|103
1608464700000|2020-12-20 11:45:00|57.92|57.52|58.09|57.69|58.09|57.69|57.9|57.5|145
1608465000000|2020-12-20 11:50:00|58.08|57.68|58.05|57.65|58.15|57.75|58.02|57.62|146
1608465300000|2020-12-20 11:55:00|58.06|57.66|58.01|57.61|58.07|57.67|57.94|57.54|140
1608465600000|2020-12-20 12:00:00|58|57.6|58.03|57.63|58.12|57.72|57.94|57.54|121
1608465900000|2020-12-20 12:05:00|58.02|57.62|57.7|57.3|58.02|57.62|57.67|57.27|221
1608466200000|2020-12-20 12:10:00|57.71|57.31|57.78|57.38|57.8|57.4|57.71|57.31|89
1608466500000|2020-12-20 12:15:00|57.79|57.39|57.8|57.4|57.89|57.49|57.77|57.37|154
1608466800000|2020-12-20 12:20:00|57.79|57.39|57.7|57.3|57.83|57.43|57.69|57.29|135
1608467100000|2020-12-20 12:25:00|57.71|57.31|57.54|57.14|57.71|57.31|57.52|57.12|180
1608467400000|2020-12-20 12:30:00|57.53|57.13|57.51|57.11|57.61|57.21|57.43|57.03|204
1608467700000|2020-12-20 12:35:00|57.52|57.12|57.31|56.91|57.54|57.14|57.3|56.9|183
1608468000000|2020-12-20 12:40:00|57.32|56.92|57.22|56.82|57.36|56.96|57.2|56.8|179
1608468300000|2020-12-20 12:45:00|57.21|56.81|57.29|56.89|57.4|57|57.13|56.73|188
1608468600000|2020-12-20 12:50:00|57.28|56.88|57.43|57.03|57.48|57.08|57.28|56.88|173
1608468900000|2020-12-20 12:55:00|57.44|57.04|57.58|57.18|57.59|57.19|57.44|57.04|178
1608469200000|2020-12-20 13:00:00|57.59|57.19|57.58|57.18|57.71|57.31|57.52|57.12|165
1608469500000|2020-12-20 13:05:00|57.57|57.17|57.29|56.89|57.62|57.22|57.26|56.86|194
1608469800000|2020-12-20 13:10:00|57.28|56.88|57.16|56.76|57.42|57.02|57.15|56.75|195
1608470100000|2020-12-20 13:15:00|57.15|56.75|57.25|56.85|57.31|56.91|56.95|56.55|308
1608470400000|2020-12-20 13:20:00|57.24|56.84|57.28|56.88|57.3|56.9|57.09|56.69|206
1608470700000|2020-12-20 13:25:00|57.29|56.89|57.19|56.79|57.38|56.98|57.15|56.75|220
1608471000000|2020-12-20 13:30:00|57.2|56.8|57.23|56.83|57.25|56.85|57.16|56.76|165
1608471300000|2020-12-20 13:35:00|57.22|56.82|57.14|56.74|57.22|56.82|57.14|56.74|123
1608471600000|2020-12-20 13:40:00|57.13|56.73|57.17|56.77|57.2|56.8|57.13|56.73|158
1608471900000|2020-12-20 13:45:00|57.18|56.78|57.22|56.82|57.23|56.83|57.15|56.75|172
1608472200000|2020-12-20 13:50:00|57.21|56.81|57.21|56.81|57.22|56.82|57.13|56.73|181
1608472500000|2020-12-20 13:55:00|57.22|56.82|57.36|56.96|57.37|56.97|57.2|56.8|179
1608472800000|2020-12-20 14:00:00|57.37|56.97|57.39|56.99|57.42|57.02|57.3|56.9|146
1608473100000|2020-12-20 14:05:00|57.38|56.98|57.31|56.91|57.4|57|57.27|56.87|171
1608473400000|2020-12-20 14:10:00|57.32|56.92|57.39|56.99|57.4|57|57.24|56.84|204
1608473700000|2020-12-20 14:15:00|57.38|56.98|57.5|57.1|57.64|57.24|57.38|56.98|262
1608474000000|2020-12-20 14:20:00|57.49|57.09|57.69|57.29|57.73|57.33|57.44|57.04|264
1608474300000|2020-12-20 14:25:00|57.68|57.28|57.58|57.18|57.69|57.29|57.49|57.09|244
1608474600000|2020-12-20 14:30:00|57.57|57.17|57.55|57.15|57.64|57.24|57.5|57.1|181
1608474900000|2020-12-20 14:35:00|57.56|57.16|57.6|57.2|57.72|57.32|57.56|57.16|224
1608475200000|2020-12-20 14:40:00|57.62|57.22|57.53|57.13|57.66|57.26|57.52|57.12|206
1608475500000|2020-12-20 14:45:00|57.52|57.12|57.64|57.24|57.65|57.25|57.52|57.12|172
1608475800000|2020-12-20 14:50:00|57.65|57.25|57.58|57.18|57.68|57.28|57.57|57.17|134
1608476100000|2020-12-20 14:55:00|57.57|57.17|57.44|57.04|57.62|57.22|57.44|57.04|141
1608476400000|2020-12-20 15:00:00|57.43|57.03|57.62|57.22|57.67|57.27|57.35|56.95|206
1608476700000|2020-12-20 15:05:00|57.6|57.2|57.67|57.27|57.73|57.33|57.6|57.2|216
1608477000000|2020-12-20 15:10:00|57.66|57.26|57.7|57.3|57.71|57.31|57.62|57.22|165
1608477300000|2020-12-20 15:15:00|57.69|57.29|57.64|57.24|57.71|57.31|57.62|57.22|168
1608477600000|2020-12-20 15:20:00|57.63|57.23|57.64|57.24|57.65|57.25|57.59|57.19|178
1608477900000|2020-12-20 15:25:00|57.65|57.25|57.97|57.57|57.97|57.57|57.65|57.25|174
1608478200000|2020-12-20 15:30:00|57.98|57.58|58.16|57.76|58.36|57.96|57.97|57.57|270
1608478500000|2020-12-20 15:35:00|58.15|57.75|58.04|57.64|58.19|57.79|57.98|57.58|241
1608478800000|2020-12-20 15:40:00|58.05|57.65|58.11|57.71|58.18|57.78|58.01|57.61|192
1608479100000|2020-12-20 15:45:00|58.1|57.7|58.3|57.9|58.31|57.91|57.89|57.49|317
1608479400000|2020-12-20 15:50:00|58.31|57.91|57.95|57.55|58.31|57.91|57.91|57.51|253
1608479700000|2020-12-20 15:55:00|57.96|57.56|58.03|57.63|58.05|57.65|57.94|57.54|303
1608480000000|2020-12-20 16:00:00|58.04|57.64|57.6|57.2|58.07|57.67|57.58|57.18|294
1608480300000|2020-12-20 16:05:00|57.59|57.19|57.5|57.1|57.72|57.32|57.5|57.1|257
1608480600000|2020-12-20 16:10:00|57.51|57.11|57.58|57.18|57.69|57.29|57.51|57.11|253
1608480900000|2020-12-20 16:15:00|57.57|57.17|57.5|57.1|57.63|57.23|57.39|56.99|243
1608481200000|2020-12-20 16:20:00|57.51|57.11|57.52|57.12|57.58|57.18|57.44|57.04|194
1608481500000|2020-12-20 16:25:00|57.51|57.11|57.46|57.06|57.59|57.19|57.45|57.05|154
1608481800000|2020-12-20 16:30:00|57.47|57.07|57.58|57.18|57.61|57.21|57.47|57.07|202
1608482100000|2020-12-20 16:35:00|57.59|57.19|57.47|57.07|57.59|57.19|57.46|57.06|161
1608482400000|2020-12-20 16:40:00|57.46|57.06|57.58|57.18|57.59|57.19|57.45|57.05|147
1608482700000|2020-12-20 16:45:00|57.59|57.19|57.67|57.27|57.68|57.28|57.5|57.1|169
1608483000000|2020-12-20 16:50:00|57.66|57.26|57.56|57.16|57.7|57.3|57.56|57.16|181
1608483300000|2020-12-20 16:55:00|57.57|57.17|57.43|57.03|57.64|57.24|57.43|57.03|180
1608483600000|2020-12-20 17:00:00|57.42|57.02|57.62|57.22|57.66|57.26|57.42|57.02|225
1608483900000|2020-12-20 17:05:00|57.63|57.23|57.62|57.22|57.68|57.28|57.56|57.16|132
1608484200000|2020-12-20 17:10:00|57.61|57.21|57.59|57.19|57.65|57.25|57.52|57.12|160
1608484500000|2020-12-20 17:15:00|57.6|57.2|57.53|57.13|57.62|57.22|57.33|56.93|194
1608484800000|2020-12-20 17:20:00|57.52|57.12|57.47|57.07|57.62|57.22|57.45|57.05|195
1608485100000|2020-12-20 17:25:00|57.48|57.08|57.5|57.1|57.51|57.11|57.42|57.02|102
1608485400000|2020-12-20 17:30:00|57.49|57.09|57.5|57.1|57.56|57.16|57.49|57.09|169
1608485700000|2020-12-20 17:35:00|57.49|57.09|57.38|56.98|57.53|57.13|57.25|56.85|160
1608486000000|2020-12-20 17:40:00|57.37|56.97|57.35|56.95|57.43|57.03|57.32|56.92|161
1608486300000|2020-12-20 17:45:00|57.36|56.96|57.41|57.01|57.47|57.07|57.34|56.94|182
1608486600000|2020-12-20 17:50:00|57.42|57.02|57.31|56.91|57.47|57.07|57.3|56.9|186
1608486900000|2020-12-20 17:55:00|57.32|56.92|57.17|56.77|57.36|56.96|57.08|56.68|193
1608487200000|2020-12-20 18:00:00|57.16|56.76|57.24|56.84|57.29|56.89|57.16|56.76|179
1608487500000|2020-12-20 18:05:00|57.25|56.85|57.06|56.66|57.25|56.85|57.06|56.66|186
1608487800000|2020-12-20 18:10:00|57.05|56.65|57.1|56.7|57.15|56.75|56.74|56.34|253
1608488100000|2020-12-20 18:15:00|57.09|56.69|57.18|56.78|57.19|56.79|56.96|56.56|168
1608488400000|2020-12-20 18:20:00|57.19|56.79|57.24|56.84|57.3|56.9|57.18|56.78|155
1608488700000|2020-12-20 18:25:00|57.25|56.85|57.43|57.03|57.43|57.03|57.22|56.82|158
1608489000000|2020-12-20 18:30:00|57.42|57.02|57.39|56.99|57.49|57.09|57.27|56.87|216
1608489300000|2020-12-20 18:35:00|57.38|56.98|57.51|57.11|57.54|57.14|57.37|56.97|228
1608489600000|2020-12-20 18:40:00|57.5|57.1|57.56|57.16|57.6|57.2|57.48|57.08|207
1608489900000|2020-12-20 18:45:00|57.55|57.15|57.55|57.15|57.58|57.18|57.5|57.1|163
1608490200000|2020-12-20 18:50:00|57.54|57.14|57.62|57.22|57.64|57.24|57.51|57.11|163
1608490500000|2020-12-20 18:55:00|57.61|57.21|57.46|57.06|57.63|57.23|57.43|57.03|203
1608490800000|2020-12-20 19:00:00|57.47|57.07|57.27|56.87|57.52|57.12|57.27|56.87|215
1608491100000|2020-12-20 19:05:00|57.25|56.85|57.27|56.87|57.3|56.9|57.24|56.84|155
1608491400000|2020-12-20 19:10:00|57.28|56.88|57.33|56.93|57.34|56.94|57.26|56.86|165
1608491700000|2020-12-20 19:15:00|57.32|56.92|57.24|56.84|57.34|56.94|57.19|56.79|129
1608492000000|2020-12-20 19:20:00|57.23|56.83|57.18|56.78|57.25|56.85|57.1|56.7|89
1608492300000|2020-12-20 19:25:00|57.17|56.77|57.14|56.74|57.26|56.86|57.07|56.67|220
1608492600000|2020-12-20 19:30:00|57.15|56.75|57.22|56.82|57.26|56.86|57.14|56.74|117
1608492900000|2020-12-20 19:35:00|57.21|56.81|57.22|56.82|57.24|56.84|57.03|56.63|163
1608493200000|2020-12-20 19:40:00|57.23|56.83|57.11|56.71|57.23|56.83|57.11|56.71|182
1608493500000|2020-12-20 19:45:00|57.12|56.72|57.17|56.77|57.21|56.81|57.09|56.69|200
1608493800000|2020-12-20 19:50:00|57.18|56.78|57.44|57.04|57.44|57.04|57.18|56.78|240
1608494100000|2020-12-20 19:55:00|57.43|57.03|57.55|57.15|57.58|57.18|57.42|57.02|254
1608494400000|2020-12-20 20:00:00|57.54|57.14|57.48|57.08|57.68|57.28|57.47|57.07|216
1608494700000|2020-12-20 20:05:00|57.47|57.07|57.58|57.18|57.61|57.21|57.44|57.04|158
1608495000000|2020-12-20 20:10:00|57.57|57.17|57.53|57.13|57.59|57.19|57.43|57.03|249
1608495300000|2020-12-20 20:15:00|57.54|57.14|57.88|57.48|57.89|57.49|57.52|57.12|264
1608495600000|2020-12-20 20:20:00|57.89|57.49|58.11|57.71|58.12|57.72|57.88|57.48|212
1608495900000|2020-12-20 20:25:00|58.1|57.7|58.14|57.74|58.22|57.82|58.07|57.67|189
1608496200000|2020-12-20 20:30:00|58.15|57.75|58.11|57.71|58.19|57.79|58.01|57.61|212
1608496500000|2020-12-20 20:35:00|58.12|57.72|58.57|58.17|58.6|58.2|58.12|57.72|288
1608496800000|2020-12-20 20:40:00|58.58|58.18|58.53|58.13|58.6|58.2|58.19|57.79|364
1608497100000|2020-12-20 20:45:00|58.54|58.14|58.29|57.89|58.58|58.18|58.29|57.89|290
1608497400000|2020-12-20 20:50:00|58.3|57.9|58.38|57.98|58.38|57.98|58.15|57.75|211
1608497700000|2020-12-20 20:55:00|58.37|57.97|58.31|57.91|58.37|57.97|58.23|57.83|152
1608498000000|2020-12-20 21:00:00|58.32|57.92|58.18|57.78|58.37|57.97|58.04|57.64|209
1608498300000|2020-12-20 21:05:00|58.17|57.77|58|57.6|58.33|57.93|57.79|57.39|301
1608498600000|2020-12-20 21:10:00|57.99|57.59|57.38|56.98|57.99|57.59|57.38|56.98|427
1608498900000|2020-12-20 21:15:00|57.39|56.99|57.02|56.62|57.48|57.08|57.02|56.62|355
1608499200000|2020-12-20 21:20:00|57.01|56.61|57.29|56.89|57.3|56.9|56.88|56.48|316
1608499500000|2020-12-20 21:25:00|57.28|56.88|57.15|56.75|57.31|56.91|57.12|56.72|225
1608499800000|2020-12-20 21:30:00|57.14|56.74|57.21|56.81|57.28|56.88|57.14|56.74|193
1608500100000|2020-12-20 21:35:00|57.22|56.82|56.53|56.13|57.23|56.83|56.32|55.92|535
1608500400000|2020-12-20 21:40:00|56.54|56.14|56.58|56.18|56.85|56.45|56.47|56.07|398
1608500700000|2020-12-20 21:45:00|56.59|56.19|56.69|56.29|56.75|56.35|56.56|56.16|342
1608501000000|2020-12-20 21:50:00|56.68|56.28|56.42|56.02|56.7|56.3|56.37|55.97|393
1608501300000|2020-12-20 21:55:00|56.43|56.03|56.19|55.79|56.56|56.16|56.16|55.76|336
1608501600000|2020-12-20 22:00:00|56.17|55.77|54.35|53.95|56.19|55.79|53.5|53.1|654
1608501900000|2020-12-20 22:05:00|54.38|53.98|54.65|54.25|54.89|54.49|54.37|53.97|419
1608502200000|2020-12-20 22:10:00|54.64|54.24|55.41|55.01|55.42|55.02|54.49|54.09|410
1608502500000|2020-12-20 22:15:00|55.4|55|55.4|55|55.8|55.4|55|54.6|397
1608502800000|2020-12-20 22:20:00|55.38|54.98|55.56|55.16|55.57|55.17|55.11|54.71|329
1608503100000|2020-12-20 22:25:00|55.57|55.17|55.44|55.04|55.81|55.41|55.44|55.04|217
1608503400000|2020-12-20 22:30:00|55.43|55.03|55.33|54.93|55.66|55.26|55.32|54.92|259
1608503700000|2020-12-20 22:35:00|55.32|54.92|55.94|55.54|56.03|55.63|55.29|54.89|450
1608504000000|2020-12-20 22:40:00|55.95|55.55|56.31|55.91|56.41|56.01|55.9|55.5|451
1608504300000|2020-12-20 22:45:00|56.3|55.9|56.52|56.12|56.63|56.23|56.22|55.82|387
1608504600000|2020-12-20 22:50:00|56.53|56.13|56.55|56.15|56.57|56.17|56.19|55.79|487
1608504900000|2020-12-20 22:55:00|56.53|56.13|56.7|56.3|56.96|56.56|56.49|56.09|414
1608505200000|2020-12-20 23:00:00|56.71|56.31|56.64|56.24|56.79|56.39|56.26|55.86|411
1608505500000|2020-12-20 23:05:00|56.65|56.25|56.47|56.07|56.75|56.35|56.44|56.04|361
1608505800000|2020-12-20 23:10:00|56.48|56.08|56.42|56.02|56.5|56.1|56.41|56.01|204
1608506100000|2020-12-20 23:15:00|56.41|56.01|56.12|55.72|56.41|56.01|55.85|55.45|337
1608506400000|2020-12-20 23:20:00|56.13|55.73|56.16|55.76|56.35|55.95|56.12|55.72|221
1608506700000|2020-12-20 23:25:00|56.17|55.77|56.22|55.82|56.28|55.88|56.13|55.73|207
1608507000000|2020-12-20 23:30:00|56.21|55.81|55.91|55.51|56.24|55.84|55.91|55.51|204
1608507300000|2020-12-20 23:35:00|55.92|55.52|55.7|55.3|55.92|55.52|55.63|55.23|252
1608507600000|2020-12-20 23:40:00|55.71|55.31|55.59|55.19|55.81|55.41|55.44|55.04|348
1608507900000|2020-12-20 23:45:00|55.6|55.2|55.88|55.48|56.06|55.66|55.57|55.17|380
1608508200000|2020-12-20 23:50:00|55.89|55.49|55.88|55.48|56.23|55.83|55.87|55.47|322
1608508500000|2020-12-20 23:55:00|55.86|55.46|55.79|55.39|55.92|55.52|55.78|55.38|279
1608508800000|2020-12-21 00:00:00|55.78|55.38|55.32|54.92|55.78|55.38|54.98|54.58|492
1608509100000|2020-12-21 00:05:00|55.33|54.93|56.09|55.69|56.12|55.72|55.31|54.91|383
1608509400000|2020-12-21 00:10:00|56.1|55.7|56.48|56.08|56.54|56.14|56.07|55.67|411
1608509700000|2020-12-21 00:15:00|56.49|56.09|56.5|56.1|56.51|56.11|56.08|55.68|423
1608510000000|2020-12-21 00:20:00|56.51|56.11|56.18|55.78|56.52|56.12|56.08|55.68|422
1608510300000|2020-12-21 00:25:00|56.17|55.77|56.37|55.97|56.37|55.97|56.1|55.7|351
1608510600000|2020-12-21 00:30:00|56.38|55.98|56.58|56.18|56.59|56.19|56.25|55.85|381
1608510900000|2020-12-21 00:35:00|56.59|56.19|56.55|56.15|56.84|56.44|56.54|56.14|345
1608511200000|2020-12-21 00:40:00|56.56|56.16|56.63|56.23|56.72|56.32|56.54|56.14|301
1608511500000|2020-12-21 00:45:00|56.62|56.22|56.76|56.36|56.89|56.49|56.57|56.17|329
1608511800000|2020-12-21 00:50:00|56.77|56.37|56.74|56.34|56.77|56.37|56.5|56.1|319
1608512100000|2020-12-21 00:55:00|56.75|56.35|56.53|56.13|56.85|56.45|56.51|56.11|317
1608512400000|2020-12-21 01:00:00|56.52|56.12|56.45|56.05|56.57|56.17|56.35|55.95|328
1608512700000|2020-12-21 01:05:00|56.44|56.04|56.36|55.96|56.54|56.14|56.34|55.94|224
1608513000000|2020-12-21 01:10:00|56.35|55.95|56.36|55.96|56.43|56.03|56.33|55.93|192
1608513300000|2020-12-21 01:15:00|56.35|55.95|56.21|55.81|56.4|56|56.21|55.81|189
1608513600000|2020-12-21 01:20:00|56.22|55.82|56.43|56.03|56.44|56.04|56.21|55.81|271
1608513900000|2020-12-21 01:25:00|56.44|56.04|56.39|55.99|56.52|56.12|56.36|55.96|220
1608514200000|2020-12-21 01:30:00|56.38|55.98|56.27|55.87|56.42|56.02|56.17|55.77|229
1608514500000|2020-12-21 01:35:00|56.26|55.86|56.65|56.25|56.66|56.26|56.26|55.86|278
1608514800000|2020-12-21 01:40:00|56.66|56.26|56.6|56.2|56.67|56.27|56.57|56.17|170
1608515100000|2020-12-21 01:45:00|56.61|56.21|56.52|56.12|56.63|56.23|56.37|55.97|242
1608515400000|2020-12-21 01:50:00|56.53|56.13|56.66|56.26|56.66|56.26|56.52|56.12|236
1608515700000|2020-12-21 01:55:00|56.67|56.27|56.66|56.26|56.75|56.35|56.65|56.25|180
1608516000000|2020-12-21 02:00:00|56.65|56.25|56.62|56.22|56.68|56.28|56.59|56.19|205
1608516300000|2020-12-21 02:05:00|56.63|56.23|56.79|56.39|56.87|56.47|56.57|56.17|257
1608516600000|2020-12-21 02:10:00|56.78|56.38|56.84|56.44|56.87|56.47|56.69|56.29|236
1608516900000|2020-12-21 02:15:00|56.85|56.45|56.87|56.47|56.95|56.55|56.81|56.41|262
1608517200000|2020-12-21 02:20:00|56.88|56.48|56.74|56.34|57.1|56.7|56.74|56.34|296
1608517500000|2020-12-21 02:25:00|56.75|56.35|56.92|56.52|56.95|56.55|56.74|56.34|303
1608517800000|2020-12-21 02:30:00|56.91|56.51|56.67|56.27|57.05|56.65|56.65|56.25|235
1608518100000|2020-12-21 02:35:00|56.66|56.26|56.64|56.24|56.67|56.27|56.55|56.15|205
1608518400000|2020-12-21 02:40:00|56.66|56.26|56.64|56.24|56.84|56.44|56.64|56.24|231
1608518700000|2020-12-21 02:45:00|56.65|56.25|56.74|56.34|56.76|56.36|56.64|56.24|250
1608519000000|2020-12-21 02:50:00|56.73|56.33|56.65|56.25|56.73|56.33|56.59|56.19|165
1608519300000|2020-12-21 02:55:00|56.66|56.26|56.74|56.34|56.79|56.39|56.6|56.2|178
1608519600000|2020-12-21 03:00:00|56.75|56.35|56.8|56.4|56.83|56.43|56.71|56.31|186
1608519900000|2020-12-21 03:05:00|56.81|56.41|56.73|56.33|56.81|56.41|56.68|56.28|150
1608520200000|2020-12-21 03:10:00|56.72|56.32|56.72|56.32|56.76|56.36|56.62|56.22|162
1608520500000|2020-12-21 03:15:00|56.73|56.33|56.83|56.43|57.05|56.65|56.72|56.32|222
1608520800000|2020-12-21 03:20:00|56.81|56.41|56.67|56.27|56.81|56.41|56.66|56.26|179
1608521100000|2020-12-21 03:25:00|56.66|56.26|56.51|56.11|56.68|56.28|56.44|56.04|168
1608521400000|2020-12-21 03:30:00|56.52|56.12|56.56|56.16|56.57|56.17|55.97|55.57|350
1608521700000|2020-12-21 03:35:00|56.54|56.14|56.42|56.02|56.56|56.16|56.39|55.99|252
1608522000000|2020-12-21 03:40:00|56.43|56.03|56.38|55.98|56.49|56.09|56.34|55.94|270
1608522300000|2020-12-21 03:45:00|56.37|55.97|56.25|55.85|56.52|56.12|56.24|55.84|270
1608522600000|2020-12-21 03:50:00|56.26|55.86|56.32|55.92|56.35|55.95|56.16|55.76|189
1608522900000|2020-12-21 03:55:00|56.33|55.93|56.39|55.99|56.43|56.03|56.29|55.89|149
1608523200000|2020-12-21 04:00:00|56.38|55.98|56.33|55.93|56.45|56.05|56.3|55.9|172
1608523500000|2020-12-21 04:05:00|56.32|55.92|56.49|56.09|56.51|56.11|56.3|55.9|213
1608523800000|2020-12-21 04:10:00|56.5|56.1|56.32|55.92|56.53|56.13|56.32|55.92|189
1608524100000|2020-12-21 04:15:00|56.33|55.93|56.57|56.17|56.58|56.18|56.32|55.92|287
1608524400000|2020-12-21 04:20:00|56.58|56.18|56.66|56.26|56.74|56.34|56.52|56.12|260
1608524700000|2020-12-21 04:25:00|56.65|56.25|56.6|56.2|56.72|56.32|56.59|56.19|265
1608525000000|2020-12-21 04:30:00|56.59|56.19|56.52|56.12|56.59|56.19|56.32|55.92|171
1608525300000|2020-12-21 04:35:00|56.51|56.11|56.41|56.01|56.54|56.14|56.36|55.96|211
1608525600000|2020-12-21 04:40:00|56.42|56.02|56.43|56.03|56.58|56.18|56.4|56|274
1608525900000|2020-12-21 04:45:00|56.42|56.02|56.5|56.1|56.51|56.11|56.41|56.01|208
1608526200000|2020-12-21 04:50:00|56.49|56.09|56.31|55.91|56.51|56.11|56.29|55.89|276
1608526500000|2020-12-21 04:55:00|56.32|55.92|56.47|56.07|56.54|56.14|56.3|55.9|250
1608526800000|2020-12-21 05:00:00|56.48|56.08|56.52|56.12|56.56|56.16|56.37|55.97|288
1608527100000|2020-12-21 05:05:00|56.53|56.13|56.88|56.48|56.92|56.52|56.51|56.11|363
1608527400000|2020-12-21 05:10:00|56.87|56.47|56.7|56.3|56.88|56.48|56.67|56.27|148
1608527700000|2020-12-21 05:15:00|56.68|56.28|56.59|56.19|56.81|56.41|56.54|56.14|255
1608528000000|2020-12-21 05:20:00|56.58|56.18|56.61|56.21|56.69|56.29|56.57|56.17|248
1608528300000|2020-12-21 05:25:00|56.6|56.2|56.48|56.08|56.6|56.2|56.45|56.05|134
1608528600000|2020-12-21 05:30:00|56.47|56.07|56.36|55.96|56.47|56.07|56.31|55.91|159
1608528900000|2020-12-21 05:35:00|56.35|55.95|56.35|55.95|56.41|56.01|56.21|55.81|233
1608529200000|2020-12-21 05:40:00|56.34|55.94|56.5|56.1|56.54|56.14|56.34|55.94|234
1608529500000|2020-12-21 05:45:00|56.51|56.11|56.4|56|56.51|56.11|56.23|55.83|212
1608529800000|2020-12-21 05:50:00|56.38|55.98|56.35|55.95|56.43|56.03|56.29|55.89|219
1608530100000|2020-12-21 05:55:00|56.34|55.94|56.31|55.91|56.35|55.95|56.28|55.88|227
1608530400000|2020-12-21 06:00:00|56.3|55.9|56.23|55.83|56.32|55.92|56.18|55.78|231
1608530700000|2020-12-21 06:05:00|56.22|55.82|56.04|55.64|56.23|55.83|56.01|55.61|222
1608531000000|2020-12-21 06:10:00|56.05|55.65|55.99|55.59|56.05|55.65|55.9|55.5|229
1608531300000|2020-12-21 06:15:00|56|55.6|55.77|55.37|56.09|55.69|55.73|55.33|265
1608531600000|2020-12-21 06:20:00|55.78|55.38|56.05|55.65|56.06|55.66|55.75|55.35|303
1608531900000|2020-12-21 06:25:00|56.04|55.64|56.07|55.67|56.12|55.72|56.03|55.63|204
1608532200000|2020-12-21 06:30:00|56.06|55.66|56.07|55.67|56.14|55.74|56.03|55.63|207
1608532500000|2020-12-21 06:35:00|56.08|55.68|55.88|55.48|56.09|55.69|55.86|55.46|136
1608532800000|2020-12-21 06:40:00|55.87|55.47|55.96|55.56|56.04|55.64|55.86|55.46|252
1608533100000|2020-12-21 06:45:00|55.97|55.57|56.08|55.68|56.09|55.69|55.89|55.49|250
1608533400000|2020-12-21 06:50:00|56.09|55.69|56.25|55.85|56.25|55.85|55.98|55.58|204
1608533700000|2020-12-21 06:55:00|56.24|55.84|56.4|56|56.42|56.02|56.2|55.8|205
1608534000000|2020-12-21 07:00:00|56.41|56.01|56.53|56.13|56.54|56.14|56.29|55.89|272
1608534300000|2020-12-21 07:05:00|56.52|56.12|56.59|56.19|56.59|56.19|56.48|56.08|285
1608534600000|2020-12-21 07:10:00|56.58|56.18|56.57|56.17|56.61|56.21|56.46|56.06|252
1608534900000|2020-12-21 07:15:00|56.58|56.18|56.48|56.08|56.58|56.18|56.48|56.08|274
1608535200000|2020-12-21 07:20:00|56.47|56.07|56.48|56.08|56.5|56.1|56.36|55.96|179
1608535500000|2020-12-21 07:25:00|56.47|56.07|56.32|55.92|56.48|56.08|56.3|55.9|160
1608535800000|2020-12-21 07:30:00|56.31|55.91|56.31|55.91|56.41|56.01|56.3|55.9|180
1608536100000|2020-12-21 07:35:00|56.32|55.92|56.3|55.9|56.33|55.93|56.19|55.79|189
1608536400000|2020-12-21 07:40:00|56.31|55.91|56.34|55.94|56.35|55.95|56.18|55.78|255
1608536700000|2020-12-21 07:45:00|56.32|55.92|56.44|56.04|56.52|56.12|56.32|55.92|214
1608537000000|2020-12-21 07:50:00|56.43|56.03|56.28|55.88|56.43|56.03|56.23|55.83|186
1608537300000|2020-12-21 07:55:00|56.27|55.87|56.44|56.04|56.45|56.05|56.26|55.86|238
1608537600000|2020-12-21 08:00:00|56.43|56.03|56.49|56.09|56.69|56.29|56.37|55.97|308
1608537900000|2020-12-21 08:05:00|56.5|56.1|56.14|55.74|56.5|56.1|56.03|55.63|370
1608538200000|2020-12-21 08:10:00|56.13|55.73|56.21|55.81|56.28|55.88|56.1|55.7|276
1608538500000|2020-12-21 08:15:00|56.22|55.82|56.03|55.63|56.31|55.91|56.03|55.63|208
1608538800000|2020-12-21 08:20:00|56.02|55.62|55.94|55.54|56.05|55.65|55.88|55.48|192
1608539100000|2020-12-21 08:25:00|55.95|55.55|55.96|55.56|56.04|55.64|55.9|55.5|202
1608539400000|2020-12-21 08:30:00|55.95|55.55|55.89|55.49|55.97|55.57|55.72|55.32|249
1608539700000|2020-12-21 08:35:00|55.9|55.5|55.89|55.49|55.99|55.59|55.75|55.35|204
1608540000000|2020-12-21 08:40:00|55.88|55.48|56.02|55.62|56.03|55.63|55.84|55.44|172
1608540300000|2020-12-21 08:45:00|56.03|55.63|55.67|55.27|56.04|55.64|55.59|55.19|237
1608540600000|2020-12-21 08:50:00|55.66|55.26|55.35|54.95|55.66|55.26|55.34|54.94|280
1608540900000|2020-12-21 08:55:00|55.34|54.94|55.11|54.71|55.48|55.08|55.08|54.68|361
1608541200000|2020-12-21 09:00:00|55.12|54.72|55.11|54.71|55.35|54.95|54.97|54.57|350
1608541500000|2020-12-21 09:05:00|55.1|54.7|54.78|54.38|55.2|54.8|54.66|54.26|326
1608541800000|2020-12-21 09:10:00|54.79|54.39|54.32|53.92|54.86|54.46|54.29|53.89|421
1608542100000|2020-12-21 09:15:00|54.33|53.93|54.79|54.39|54.84|54.44|54.33|53.93|378
1608542400000|2020-12-21 09:20:00|54.78|54.38|54.78|54.38|54.87|54.47|54.62|54.22|249
1608542700000|2020-12-21 09:25:00|54.79|54.39|54.71|54.31|54.87|54.47|54.65|54.25|228
1608543000000|2020-12-21 09:30:00|54.72|54.32|55.02|54.62|55.09|54.69|54.7|54.3|266
1608543300000|2020-12-21 09:35:00|55.01|54.61|55.08|54.68|55.14|54.74|55.01|54.61|229
1608543600000|2020-12-21 09:40:00|55.07|54.67|54.78|54.38|55.12|54.72|54.74|54.34|229
1608543900000|2020-12-21 09:45:00|54.77|54.37|54.3|53.9|54.78|54.38|54.3|53.9|456
1608544200000|2020-12-21 09:50:00|54.29|53.89|54.2|53.8|54.33|53.93|54.04|53.64|409
1608544500000|2020-12-21 09:55:00|54.21|53.81|54.45|54.05|54.45|54.05|53.92|53.52|387
1608544800000|2020-12-21 10:00:00|54.44|54.04|54.09|53.69|54.56|54.16|54.04|53.64|381
1608545100000|2020-12-21 10:05:00|54.08|53.68|53.59|53.19|54.08|53.68|53.43|53.03|496
1608545400000|2020-12-21 10:10:00|53.6|53.2|53.94|53.54|54.06|53.66|53.6|53.2|438
1608545700000|2020-12-21 10:15:00|53.93|53.53|52.87|52.47|53.94|53.54|52.71|52.31|647
1608546000000|2020-12-21 10:20:00|52.86|52.46|53.3|52.9|53.53|53.13|52.23|51.83|614
1608546300000|2020-12-21 10:25:00|53.29|52.89|52.89|52.49|53.44|53.04|52.75|52.35|530
1608546600000|2020-12-21 10:30:00|52.87|52.47|53.25|52.85|53.25|52.85|52.26|51.86|559
1608546900000|2020-12-21 10:35:00|53.26|52.86|53.47|53.07|53.52|53.12|53.13|52.73|453
1608547200000|2020-12-21 10:40:00|53.48|53.08|53.33|52.93|53.51|53.11|53.14|52.74|319
1608547500000|2020-12-21 10:45:00|53.34|52.94|53.3|52.9|53.4|53|52.88|52.48|448
1608547800000|2020-12-21 10:50:00|53.29|52.89|53.1|52.7|53.33|52.93|52.75|52.35|422
1608548100000|2020-12-21 10:55:00|53.09|52.69|52.27|51.87|53.21|52.81|52.26|51.86|555
1608548400000|2020-12-21 11:00:00|52.26|51.86|53.28|52.88|53.28|52.88|52.12|51.72|535
1608548700000|2020-12-21 11:05:00|53.29|52.89|52.95|52.55|53.3|52.9|52.88|52.48|333
1608549000000|2020-12-21 11:10:00|52.94|52.54|53.17|52.77|53.2|52.8|52.82|52.42|376
1608549300000|2020-12-21 11:15:00|53.16|52.76|52.96|52.56|53.24|52.84|52.91|52.51|384
1608549600000|2020-12-21 11:20:00|52.95|52.55|52.8|52.4|53.03|52.63|52.71|52.31|403
1608549900000|2020-12-21 11:25:00|52.79|52.39|53|52.6|53|52.6|52.64|52.24|332
1608550200000|2020-12-21 11:30:00|53.02|52.62|52.7|52.3|53.05|52.65|52.51|52.11|371
1608550500000|2020-12-21 11:35:00|52.69|52.29|52.82|52.42|52.87|52.47|52.5|52.1|404
1608550800000|2020-12-21 11:40:00|52.83|52.43|53.11|52.71|53.12|52.72|52.8|52.4|356
1608551100000|2020-12-21 11:45:00|53.12|52.72|53.13|52.73|53.22|52.82|53.08|52.68|315
1608551400000|2020-12-21 11:50:00|53.12|52.72|53.05|52.65|53.13|52.73|52.76|52.36|316
1608551700000|2020-12-21 11:55:00|53.04|52.64|52.8|52.4|53.2|52.8|52.72|52.32|328
1608552000000|2020-12-21 12:00:00|52.79|52.39|52.57|52.17|52.86|52.46|52.49|52.09|475
1608552300000|2020-12-21 12:05:00|52.58|52.18|52.61|52.21|52.76|52.36|52.47|52.07|408
1608552600000|2020-12-21 12:10:00|52.62|52.22|51.68|51.28|52.62|52.22|51.5|51.1|605
1608552900000|2020-12-21 12:15:00|51.67|51.27|51.69|51.29|52.04|51.64|51.59|51.19|531
1608553200000|2020-12-21 12:20:00|51.68|51.28|51.75|51.35|51.81|51.41|51.66|51.26|395
1608553500000|2020-12-21 12:25:00|51.74|51.34|51.27|50.87|51.79|51.39|51.25|50.85|376
1608553800000|2020-12-21 12:30:00|51.26|50.86|50.83|50.43|51.38|50.98|50.78|50.38|509
1608554100000|2020-12-21 12:35:00|50.82|50.42|51.53|51.13|51.55|51.15|50.78|50.38|419
1608554400000|2020-12-21 12:40:00|51.52|51.12|50.38|49.98|51.62|51.22|50.38|49.98|494
1608554700000|2020-12-21 12:45:00|50.36|49.96|50.91|50.51|50.99|50.59|50.12|49.72|552
1608555000000|2020-12-21 12:50:00|50.92|50.52|50.92|50.52|51.12|50.72|50.84|50.44|355
1608555300000|2020-12-21 12:55:00|50.93|50.53|51.28|50.88|51.28|50.88|50.74|50.34|415
1608555600000|2020-12-21 13:00:00|51.29|50.89|52.14|51.74|52.15|51.75|51.14|50.74|431
1608555900000|2020-12-21 13:05:00|52.13|51.73|52.39|51.99|52.42|52.02|52.07|51.67|492
1608556200000|2020-12-21 13:10:00|52.38|51.98|52.01|51.61|52.38|51.98|52.01|51.61|322
1608556500000|2020-12-21 13:15:00|52.02|51.62|52.3|51.9|52.32|51.92|52.02|51.62|379
1608556800000|2020-12-21 13:20:00|52.29|51.89|52.46|52.06|52.63|52.23|52.29|51.89|265
1608557100000|2020-12-21 13:25:00|52.45|52.05|52.52|52.12|52.6|52.2|52.42|52.02|348
1608557400000|2020-12-21 13:30:00|52.51|52.11|52.38|51.98|52.53|52.13|52.36|51.96|230
1608557700000|2020-12-21 13:35:00|52.39|51.99|52.45|52.05|52.47|52.07|52.34|51.94|243
1608558000000|2020-12-21 13:40:00|52.44|52.04|52.53|52.13|52.54|52.14|52.35|51.95|181
1608558300000|2020-12-21 13:45:00|52.54|52.14|52.42|52.02|52.65|52.25|52.39|51.99|208
1608558600000|2020-12-21 13:50:00|52.43|52.03|52.36|51.96|52.44|52.04|52.28|51.88|145
1608558900000|2020-12-21 13:55:00|52.35|51.95|52.38|51.98|52.45|52.05|52.32|51.92|238
1608559200000|2020-12-21 14:00:00|52.39|51.99|52.11|51.71|52.42|52.02|52.09|51.69|193
1608559500000|2020-12-21 14:05:00|52.1|51.7|51.83|51.43|52.12|51.72|51.8|51.4|243
1608559800000|2020-12-21 14:10:00|51.84|51.44|51.95|51.55|52.05|51.65|51.83|51.43|224
1608560100000|2020-12-21 14:15:00|51.94|51.54|52.25|51.85|52.25|51.85|51.85|51.45|215
1608560400000|2020-12-21 14:20:00|52.24|51.84|52.25|51.85|52.29|51.89|52.17|51.77|188
1608560700000|2020-12-21 14:25:00|52.26|51.86|52.4|52|52.41|52.01|52.24|51.84|163
1608561000000|2020-12-21 14:30:00|52.41|52.01|52.6|52.2|52.64|52.24|52.38|51.98|204
1608561300000|2020-12-21 14:35:00|52.61|52.21|53.18|52.78|53.2|52.8|52.61|52.21|286
1608561600000|2020-12-21 14:40:00|53.17|52.77|53.62|53.22|53.75|53.35|53.16|52.76|309
1608561900000|2020-12-21 14:45:00|53.61|53.21|53.79|53.39|53.79|53.39|53.58|53.18|345
1608562200000|2020-12-21 14:50:00|53.78|53.38|53.48|53.08|53.8|53.4|53.41|53.01|312
1608562500000|2020-12-21 14:55:00|53.47|53.07|53.53|53.13|53.69|53.29|53.46|53.06|300
1608562800000|2020-12-21 15:00:00|53.52|53.12|53.38|52.98|53.63|53.23|53.29|52.89|383
1608563100000|2020-12-21 15:05:00|53.37|52.97|53.15|52.75|53.42|53.02|53.09|52.69|354
1608563400000|2020-12-21 15:10:00|53.14|52.74|53.21|52.81|53.25|52.85|53.08|52.68|270
1608563700000|2020-12-21 15:15:00|53.22|52.82|53.41|53.01|53.51|53.11|53.19|52.79|296
1608564000000|2020-12-21 15:20:00|53.42|53.02|53.29|52.89|53.42|53.02|53.22|52.82|215
1608564300000|2020-12-21 15:25:00|53.28|52.88|53.06|52.66|53.31|52.91|52.99|52.59|242
1608564600000|2020-12-21 15:30:00|53.07|52.67|53.2|52.8|53.36|52.96|53.05|52.65|274
1608564900000|2020-12-21 15:35:00|53.21|52.81|52.94|52.54|53.25|52.85|52.92|52.52|212
1608565200000|2020-12-21 15:40:00|52.95|52.55|53.28|52.88|53.31|52.91|52.94|52.54|206
1608565500000|2020-12-21 15:45:00|53.27|52.87|53.31|52.91|53.43|53.03|53.26|52.86|199
1608565800000|2020-12-21 15:50:00|53.3|52.9|53.13|52.73|53.36|52.96|53.13|52.73|178
1608566100000|2020-12-21 15:55:00|53.15|52.75|52.99|52.59|53.2|52.8|52.87|52.47|259
1608566400000|2020-12-21 16:00:00|52.98|52.58|52.69|52.29|53.07|52.67|52.65|52.25|422
1608566700000|2020-12-21 16:05:00|52.7|52.3|52.4|52|52.72|52.32|52.39|51.99|263
1608567000000|2020-12-21 16:10:00|52.41|52.01|52.46|52.06|52.46|52.06|52.14|51.74|361
1608567300000|2020-12-21 16:15:00|52.45|52.05|52.47|52.07|52.52|52.12|52.39|51.99|285
1608567600000|2020-12-21 16:20:00|52.46|52.06|53.16|52.76|53.16|52.76|52.45|52.05|486
1608567900000|2020-12-21 16:25:00|53.15|52.75|53.11|52.71|53.2|52.8|52.99|52.59|295
1608568200000|2020-12-21 16:30:00|53.12|52.72|52.8|52.4|53.15|52.75|52.75|52.35|254
1608568500000|2020-12-21 16:35:00|52.79|52.39|52.89|52.49|52.96|52.56|52.79|52.39|191
1608568800000|2020-12-21 16:40:00|52.88|52.48|52.87|52.47|52.92|52.52|52.81|52.41|177
1608569100000|2020-12-21 16:45:00|52.88|52.48|53.24|52.84|53.25|52.85|52.8|52.4|232
1608569400000|2020-12-21 16:50:00|53.25|52.85|52.97|52.57|53.27|52.87|52.92|52.52|219
1608569700000|2020-12-21 16:55:00|52.96|52.56|52.8|52.4|52.97|52.57|52.79|52.39|114
1608570000000|2020-12-21 17:00:00|52.79|52.39|52.8|52.4|52.83|52.43|52.68|52.28|243
1608570300000|2020-12-21 17:05:00|52.79|52.39|52.61|52.21|52.85|52.45|52.58|52.18|219
1608570600000|2020-12-21 17:10:00|52.6|52.2|52.61|52.21|52.64|52.24|52.56|52.16|157
1608570900000|2020-12-21 17:15:00|52.62|52.22|52.36|51.96|52.65|52.25|52.36|51.96|202
1608571200000|2020-12-21 17:20:00|52.35|51.95|51.48|51.08|52.37|51.97|51.22|50.82|539
1608571500000|2020-12-21 17:25:00|51.49|51.09|51.62|51.22|51.86|51.46|51.46|51.06|473
1608571800000|2020-12-21 17:30:00|51.63|51.23|51.51|51.11|51.86|51.46|51.51|51.11|361
1608572100000|2020-12-21 17:35:00|51.52|51.12|51.36|50.96|51.66|51.26|51.35|50.95|315
1608572400000|2020-12-21 17:40:00|51.35|50.95|51.59|51.19|51.68|51.28|51.28|50.88|328
1608572700000|2020-12-21 17:45:00|51.6|51.2|51.95|51.55|51.96|51.56|51.57|51.17|224
1608573000000|2020-12-21 17:50:00|51.97|51.57|52.05|51.65|52.11|51.71|51.88|51.48|280
1608573300000|2020-12-21 17:55:00|52.06|51.66|52|51.6|52.07|51.67|51.79|51.39|152
1608573600000|2020-12-21 18:00:00|52.01|51.61|52.57|52.17|52.62|52.22|51.82|51.42|397
1608573900000|2020-12-21 18:05:00|52.58|52.18|52.2|51.8|52.74|52.34|52.16|51.76|328
1608574200000|2020-12-21 18:10:00|52.21|51.81|52.21|51.81|52.3|51.9|52.14|51.74|329
1608574500000|2020-12-21 18:15:00|52.2|51.8|52.48|52.08|52.54|52.14|52.07|51.67|288
1608574800000|2020-12-21 18:20:00|52.46|52.06|52.64|52.24|52.66|52.26|52.21|51.81|309
1608575100000|2020-12-21 18:25:00|52.63|52.23|52.88|52.48|53.03|52.63|52.56|52.16|342
1608575400000|2020-12-21 18:30:00|52.89|52.49|53.02|52.62|53.14|52.74|52.76|52.36|336
1608575700000|2020-12-21 18:35:00|53.01|52.61|52.93|52.53|53.01|52.61|52.8|52.4|294
1608576000000|2020-12-21 18:40:00|52.94|52.54|52.84|52.44|52.94|52.54|52.72|52.32|283
1608576300000|2020-12-21 18:45:00|52.85|52.45|52.7|52.3|52.85|52.45|52.5|52.1|301
1608576600000|2020-12-21 18:50:00|52.71|52.31|52.58|52.18|52.86|52.46|52.57|52.17|271
1608576900000|2020-12-21 18:55:00|52.59|52.19|52.55|52.15|52.61|52.21|52.38|51.98|209
1608577200000|2020-12-21 19:00:00|52.56|52.16|52.65|52.25|52.71|52.31|52.43|52.03|180
1608577500000|2020-12-21 19:05:00|52.66|52.26|52.87|52.47|52.97|52.57|52.65|52.25|249
1608577800000|2020-12-21 19:10:00|52.86|52.46|52.72|52.32|52.93|52.53|52.68|52.28|180
1608578100000|2020-12-21 19:15:00|52.71|52.31|52.8|52.4|52.8|52.4|52.68|52.28|114
1608578400000|2020-12-21 19:20:00|52.81|52.41|52.56|52.16|52.81|52.41|52.4|52|256
1608578700000|2020-12-21 19:25:00|52.55|52.15|52.48|52.08|52.59|52.19|52.42|52.02|237
1608579000000|2020-12-21 19:30:00|52.49|52.09|52.11|51.71|52.52|52.12|52.09|51.69|236
1608579300000|2020-12-21 19:35:00|52.1|51.7|51.98|51.58|52.16|51.76|51.95|51.55|292
1608579600000|2020-12-21 19:40:00|51.99|51.59|52.33|51.93|52.35|51.95|51.98|51.58|213
1608579900000|2020-12-21 19:45:00|52.34|51.94|51.73|51.33|52.38|51.98|51.7|51.3|298
1608580200000|2020-12-21 19:50:00|51.74|51.34|52.08|51.68|52.1|51.7|51.74|51.34|275
1608580500000|2020-12-21 19:55:00|52.07|51.67|52.07|51.67|52.08|51.68|51.94|51.54|223
1608580800000|2020-12-21 20:00:00|52.08|51.68|51.88|51.48|52.22|51.82|51.88|51.48|184
1608581100000|2020-12-21 20:05:00|51.87|51.47|51.77|51.37|51.91|51.51|51.63|51.23|264
1608581400000|2020-12-21 20:10:00|51.76|51.36|52.28|51.88|52.28|51.88|51.74|51.34|286
1608581700000|2020-12-21 20:15:00|52.29|51.89|52.29|51.89|52.34|51.94|52.15|51.75|235
1608582000000|2020-12-21 20:20:00|52.28|51.88|52.18|51.78|52.31|51.91|52.11|51.71|195
1608582300000|2020-12-21 20:25:00|52.19|51.79|52.16|51.76|52.29|51.89|52.11|51.71|211
1608582600000|2020-12-21 20:30:00|52.17|51.77|51.95|51.55|52.17|51.77|51.82|51.42|254
1608582900000|2020-12-21 20:35:00|51.96|51.56|52.26|51.86|52.35|51.95|51.93|51.53|227
1608583200000|2020-12-21 20:40:00|52.27|51.87|52.09|51.69|52.36|51.96|52.03|51.63|277
1608583500000|2020-12-21 20:45:00|52.08|51.68|51.8|51.4|52.16|51.76|51.75|51.35|239
1608583800000|2020-12-21 20:50:00|51.79|51.39|51.61|51.21|51.82|51.42|51.6|51.2|248
1608584100000|2020-12-21 20:55:00|51.62|51.22|51.62|51.22|51.73|51.33|51.41|51.01|255
1608584400000|2020-12-21 21:00:00|51.63|51.23|51.5|51.1|51.77|51.37|51.5|51.1|259
1608584700000|2020-12-21 21:05:00|51.51|51.11|51.71|51.31|51.71|51.31|51.38|50.98|230
1608585000000|2020-12-21 21:10:00|51.72|51.32|51.99|51.59|52.07|51.67|51.69|51.29|252
1608585300000|2020-12-21 21:15:00|51.98|51.58|52.14|51.74|52.14|51.74|51.98|51.58|125
1608585600000|2020-12-21 21:20:00|52.13|51.73|52.06|51.66|52.16|51.76|51.97|51.57|181
1608585900000|2020-12-21 21:25:00|52.05|51.65|52.01|51.61|52.13|51.73|51.96|51.56|188
1608586200000|2020-12-21 21:30:00|52.02|51.62|52.22|51.82|52.25|51.85|52.01|51.61|163
1608586500000|2020-12-21 21:35:00|52.21|51.81|52.5|52.1|52.51|52.11|52.2|51.8|211
1608586800000|2020-12-21 21:40:00|52.49|52.09|52.58|52.18|52.77|52.37|52.45|52.05|260
1608587100000|2020-12-21 21:45:00|52.57|52.17|52.65|52.25|52.71|52.31|52.5|52.1|309
1608587400000|2020-12-21 21:50:00|52.66|52.26|52.63|52.23|52.69|52.29|52.55|52.15|259
1608587700000|2020-12-21 21:55:00|52.62|52.22|52.85|52.45|53.04|52.64|52.62|52.22|308
1608588000000|2020-12-21 22:00:00|52.84|52.44|52.76|52.36|52.9|52.5|52.7|52.3|178
1608588300000|2020-12-21 22:05:00|52.74|52.34|52.7|52.3|52.74|52.34|52.65|52.25|147
1608588600000|2020-12-21 22:10:00|52.69|52.29|52.76|52.36|52.96|52.56|52.68|52.28|181
1608588900000|2020-12-21 22:15:00|52.75|52.35|53.04|52.64|53.04|52.64|52.75|52.35|128
1608589200000|2020-12-21 22:20:00|53.03|52.63|53.07|52.67|53.28|52.88|53.03|52.63|167
1608589500000|2020-12-21 22:25:00|53.06|52.66|52.82|52.42|53.22|52.82|52.79|52.39|250
1608589800000|2020-12-21 22:30:00|52.81|52.41|52.89|52.49|53.04|52.64|52.81|52.41|193
1608590100000|2020-12-21 22:35:00|52.88|52.48|52.89|52.49|52.94|52.54|52.76|52.36|184
1608590400000|2020-12-21 22:40:00|52.9|52.5|52.98|52.58|53.06|52.66|52.9|52.5|197
1608590700000|2020-12-21 22:45:00|52.97|52.57|52.81|52.41|52.98|52.58|52.76|52.36|167
1608591000000|2020-12-21 22:50:00|52.8|52.4|52.96|52.56|53.12|52.72|52.8|52.4|258
1608591300000|2020-12-21 22:55:00|52.95|52.55|52.88|52.48|53.05|52.65|52.84|52.44|180
1608591600000|2020-12-21 23:00:00|52.89|52.49|52.88|52.48|53.07|52.67|52.87|52.47|177
1608591900000|2020-12-21 23:05:00|52.87|52.47|52.67|52.27|52.95|52.55|52.64|52.24|221
1608592200000|2020-12-21 23:10:00|52.66|52.26|52.42|52.02|52.68|52.28|52.35|51.95|212
1608592500000|2020-12-21 23:15:00|52.41|52.01|52.44|52.04|52.57|52.17|52.39|51.99|190
1608592800000|2020-12-21 23:20:00|52.45|52.05|52.53|52.13|52.59|52.19|52.43|52.03|229
1608593100000|2020-12-21 23:25:00|52.54|52.14|52.6|52.2|52.7|52.3|52.53|52.13|180
1608593400000|2020-12-21 23:30:00|52.59|52.19|52.38|51.98|52.59|52.19|52.35|51.95|219
1608593700000|2020-12-21 23:35:00|52.37|51.97|52.25|51.85|52.37|51.97|52.14|51.74|247
1608594000000|2020-12-21 23:40:00|52.24|51.84|52.07|51.67|52.36|51.96|52.07|51.67|226
1608594300000|2020-12-21 23:45:00|52.06|51.66|51.93|51.53|52.09|51.69|51.81|51.41|377
1608594600000|2020-12-21 23:50:00|51.92|51.52|52.01|51.61|52.11|51.71|51.86|51.46|295
1608594900000|2020-12-21 23:55:00|52.02|51.62|51.65|51.25|52.02|51.62|51.63|51.23|290
1608595200000|2020-12-22 00:00:00|51.66|51.26|51.79|51.39|52.02|51.62|51.43|51.03|400
1608595500000|2020-12-22 00:05:00|51.8|51.4|52.31|51.91|52.39|51.99|51.79|51.39|329
1608595800000|2020-12-22 00:10:00|52.32|51.92|52.11|51.71|52.36|51.96|52.07|51.67|240
1608596100000|2020-12-22 00:15:00|52.12|51.72|52.27|51.87|52.29|51.89|52.1|51.7|277
1608596400000|2020-12-22 00:20:00|52.26|51.86|52.24|51.84|52.27|51.87|52.14|51.74|216
1608596700000|2020-12-22 00:25:00|52.23|51.83|52.24|51.84|52.3|51.9|52.14|51.74|227
1608597000000|2020-12-22 00:30:00|52.23|51.83|51.74|51.34|52.25|51.85|51.65|51.25|253
1608597300000|2020-12-22 00:35:00|51.76|51.36|51.4|51|51.77|51.37|51.25|50.85|382
1608597600000|2020-12-22 00:40:00|51.39|50.99|51.32|50.92|51.42|51.02|51.22|50.82|407
1608597900000|2020-12-22 00:45:00|51.31|50.91|51.13|50.73|51.31|50.91|50.66|50.26|523
1608598200000|2020-12-22 00:50:00|51.14|50.74|51.06|50.66|51.35|50.95|50.97|50.57|316
1608598500000|2020-12-22 00:55:00|51.07|50.67|50.48|50.08|51.12|50.72|50.47|50.07|367
1608598800000|2020-12-22 01:00:00|50.49|50.09|50.82|50.42|50.88|50.48|50.39|49.99|425
1608599100000|2020-12-22 01:05:00|50.81|50.41|50.82|50.42|51.03|50.63|50.74|50.34|341
1608599400000|2020-12-22 01:10:00|50.81|50.41|49.59|49.19|50.82|50.42|49.53|49.13|395
1608599700000|2020-12-22 01:15:00|49.6|49.2|49.42|49.02|49.7|49.3|48.98|48.58|713
1608600000000|2020-12-22 01:20:00|49.41|49.01|49.11|48.71|49.54|49.14|49.11|48.71|574
1608600300000|2020-12-22 01:25:00|49.06|48.66|48.42|48.02|49.09|48.69|47.98|47.58|681
1608600600000|2020-12-22 01:30:00|48.43|48.03|48.87|48.47|48.88|48.48|48.08|47.68|546
1608600900000|2020-12-22 01:35:00|48.88|48.48|48.82|48.42|49.06|48.66|48.79|48.39|404
1608601200000|2020-12-22 01:40:00|48.79|48.39|48.09|47.69|48.85|48.45|47.94|47.54|565
1608601500000|2020-12-22 01:45:00|48.1|47.7|49.01|48.61|49.02|48.62|48.1|47.7|485
1608601800000|2020-12-22 01:50:00|49.02|48.62|48.72|48.32|49.18|48.78|48.7|48.3|336
1608602100000|2020-12-22 01:55:00|48.71|48.31|48.46|48.06|48.95|48.55|48.45|48.05|318
1608602400000|2020-12-22 02:00:00|48.47|48.07|48.77|48.37|48.84|48.44|48.18|47.78|459
1608602700000|2020-12-22 02:05:00|48.76|48.36|48.67|48.27|48.98|48.58|48.62|48.22|259
1608603000000|2020-12-22 02:10:00|48.68|48.28|48.93|48.53|49.05|48.65|48.64|48.24|301
1608603300000|2020-12-22 02:15:00|48.94|48.54|49.27|48.87|49.34|48.94|48.93|48.53|404
1608603600000|2020-12-22 02:20:00|49.26|48.86|49.41|49.01|49.63|49.23|49.25|48.85|299
1608603900000|2020-12-22 02:25:00|49.42|49.02|49.06|48.66|49.55|49.15|49.01|48.61|390
1608604200000|2020-12-22 02:30:00|49.07|48.67|49.25|48.85|49.28|48.88|49.04|48.64|238
1608604500000|2020-12-22 02:35:00|49.26|48.86|49.36|48.96|49.53|49.13|49.26|48.86|284
1608604800000|2020-12-22 02:40:00|49.35|48.95|49.41|49.01|49.53|49.13|49.26|48.86|317
1608605100000|2020-12-22 02:45:00|49.42|49.02|49.09|48.69|49.43|49.03|49.08|48.68|253
1608605400000|2020-12-22 02:50:00|49.08|48.68|49.11|48.71|49.18|48.78|49.06|48.66|258
1608605700000|2020-12-22 02:55:00|49.12|48.72|49.25|48.85|49.44|49.04|49.11|48.71|297
1608606000000|2020-12-22 03:00:00|49.26|48.86|48.8|48.4|49.26|48.86|48.73|48.33|298
1608606300000|2020-12-22 03:05:00|48.79|48.39|48.9|48.5|48.95|48.55|48.75|48.35|294
1608606600000|2020-12-22 03:10:00|48.91|48.51|48.93|48.53|48.93|48.53|48.73|48.33|212
1608606900000|2020-12-22 03:15:00|48.94|48.54|48.78|48.38|48.97|48.57|48.7|48.3|240
1608607200000|2020-12-22 03:20:00|48.77|48.37|48.59|48.19|48.81|48.41|48.53|48.13|286
1608607500000|2020-12-22 03:25:00|48.58|48.18|48.48|48.08|48.67|48.27|48.43|48.03|228
1608607800000|2020-12-22 03:30:00|48.49|48.09|48.51|48.11|48.54|48.14|48.36|47.96|210
1608608100000|2020-12-22 03:35:00|48.5|48.1|48.12|47.72|48.5|48.1|48.05|47.65|267
1608608400000|2020-12-22 03:40:00|48.13|47.73|48.31|47.91|48.31|47.91|48.12|47.72|204
1608608700000|2020-12-22 03:45:00|48.32|47.92|48.76|48.36|48.8|48.4|48.31|47.91|269
1608609000000|2020-12-22 03:50:00|48.77|48.37|48.39|47.99|48.77|48.37|48.39|47.99|275
1608609300000|2020-12-22 03:55:00|48.4|48|48.22|47.82|48.44|48.04|48.09|47.69|354
1608609600000|2020-12-22 04:00:00|48.21|47.81|48.84|48.44|48.93|48.53|48.21|47.81|378
1608609900000|2020-12-22 04:05:00|48.85|48.45|49.14|48.74|49.15|48.75|48.83|48.43|257
1608610200000|2020-12-22 04:10:00|49.15|48.75|48.86|48.46|49.18|48.78|48.8|48.4|303
1608610500000|2020-12-22 04:15:00|48.85|48.45|48.77|48.37|48.93|48.53|48.72|48.32|253
1608610800000|2020-12-22 04:20:00|48.78|48.38|48.91|48.51|48.99|48.59|48.77|48.37|268
1608611100000|2020-12-22 04:25:00|48.92|48.52|48.65|48.25|48.92|48.52|48.65|48.25|248
1608611400000|2020-12-22 04:30:00|48.66|48.26|48.61|48.21|48.66|48.26|48.46|48.06|247
1608611700000|2020-12-22 04:35:00|48.62|48.22|48.67|48.27|48.75|48.35|48.5|48.1|243
1608612000000|2020-12-22 04:40:00|48.68|48.28|48.58|48.18|48.76|48.36|48.52|48.12|223
1608612300000|2020-12-22 04:45:00|48.59|48.19|48.54|48.14|48.68|48.28|48.45|48.05|247
1608612600000|2020-12-22 04:50:00|48.53|48.13|48.59|48.19|48.73|48.33|48.53|48.13|172
1608612900000|2020-12-22 04:55:00|48.58|48.18|48.86|48.46|48.86|48.46|48.58|48.18|197
1608613200000|2020-12-22 05:00:00|48.87|48.47|48.62|48.22|48.88|48.48|48.6|48.2|259
1608613500000|2020-12-22 05:05:00|48.61|48.21|48.3|47.9|48.62|48.22|48.17|47.77|330
1608613800000|2020-12-22 05:10:00|48.29|47.89|48.21|47.81|48.31|47.91|48.19|47.79|288
1608614100000|2020-12-22 05:15:00|48.22|47.82|48.16|47.76|48.22|47.82|47.95|47.55|331
1608614400000|2020-12-22 05:20:00|48.15|47.75|47.76|47.36|48.18|47.78|47.68|47.28|364
1608614700000|2020-12-22 05:25:00|47.74|47.34|46.53|46.13|47.83|47.43|46.49|46.09|557
1608615000000|2020-12-22 05:30:00|46.52|46.12|46.76|46.36|46.93|46.53|46.44|46.04|521
1608615300000|2020-12-22 05:35:00|46.75|46.35|46.31|45.91|46.85|46.45|46.2|45.8|461
1608615600000|2020-12-22 05:40:00|46.32|45.92|46.26|45.86|46.34|45.94|46|45.6|489
1608615900000|2020-12-22 05:45:00|46.28|45.88|46.37|45.97|46.7|46.3|46.21|45.81|461
1608616200000|2020-12-22 05:50:00|46.38|45.98|46.71|46.31|46.96|46.56|46.36|45.96|469
1608616500000|2020-12-22 05:55:00|46.7|46.3|46.78|46.38|46.88|46.48|46.7|46.3|331
1608616800000|2020-12-22 06:00:00|46.79|46.39|47.1|46.7|47.21|46.81|46.79|46.39|370
1608617100000|2020-12-22 06:05:00|47.11|46.71|46.45|46.05|47.15|46.75|46.42|46.02|338
1608617400000|2020-12-22 06:10:00|46.46|46.06|46.32|45.92|46.56|46.16|46.15|45.75|502
1608617700000|2020-12-22 06:15:00|46.33|45.93|46.76|46.36|46.9|46.5|46.33|45.93|404
1608618000000|2020-12-22 06:20:00|46.77|46.37|46.88|46.48|46.93|46.53|46.76|46.36|261
1608618300000|2020-12-22 06:25:00|46.89|46.49|47.08|46.68|47.18|46.78|46.88|46.48|335
1608618600000|2020-12-22 06:30:00|47.09|46.69|47.02|46.62|47.16|46.76|47|46.6|290
1608618900000|2020-12-22 06:35:00|47.01|46.61|46.84|46.44|47.04|46.64|46.84|46.44|290
1608619200000|2020-12-22 06:40:00|46.85|46.45|47.01|46.61|47.01|46.61|46.56|46.16|400
1608619500000|2020-12-22 06:45:00|47|46.6|47.21|46.81|47.22|46.82|46.89|46.49|340
1608619800000|2020-12-22 06:50:00|47.23|46.83|47.53|47.13|47.73|47.33|47.23|46.83|352
1608620100000|2020-12-22 06:55:00|47.52|47.12|47.22|46.82|47.54|47.14|47.21|46.81|396
1608620400000|2020-12-22 07:00:00|47.23|46.83|47.04|46.64|47.27|46.87|46.93|46.53|262
1608620700000|2020-12-22 07:05:00|47.05|46.65|47.51|47.11|47.55|47.15|47.04|46.64|310
1608621000000|2020-12-22 07:10:00|47.5|47.1|47.38|46.98|47.51|47.11|47.27|46.87|229
1608621300000|2020-12-22 07:15:00|47.37|46.97|47.09|46.69|47.37|46.97|46.97|46.57|303
1608621600000|2020-12-22 07:20:00|47.08|46.68|47.11|46.71|47.3|46.9|46.95|46.55|285
1608621900000|2020-12-22 07:25:00|47.1|46.7|46.78|46.38|47.11|46.71|46.64|46.24|333
1608622200000|2020-12-22 07:30:00|46.79|46.39|46.65|46.25|46.79|46.39|46.43|46.03|369
1608622500000|2020-12-22 07:35:00|46.64|46.24|46.14|45.74|46.69|46.29|45.97|45.57|383
1608622800000|2020-12-22 07:40:00|46.15|45.75|46.38|45.98|46.45|46.05|46.09|45.69|451
1608623100000|2020-12-22 07:45:00|46.39|45.99|46.12|45.72|46.59|46.19|46.02|45.62|417
1608623400000|2020-12-22 07:50:00|46.11|45.71|46.44|46.04|46.54|46.14|46.06|45.66|401
1608623700000|2020-12-22 07:55:00|46.42|46.02|46.68|46.28|46.77|46.37|46.27|45.87|358
1608624000000|2020-12-22 08:00:00|46.67|46.27|46.47|46.07|47.04|46.64|46.46|46.06|515
1608624300000|2020-12-22 08:05:00|46.46|46.06|46.4|46|46.48|46.08|46.27|45.87|309
1608624600000|2020-12-22 08:10:00|46.39|45.99|46.15|45.75|46.49|46.09|46.07|45.67|300
1608624900000|2020-12-22 08:15:00|46.13|45.73|45.76|45.36|46.16|45.76|45.47|45.07|485
1608625200000|2020-12-22 08:20:00|45.77|45.37|45.45|45.05|45.97|45.57|45.44|45.04|452
1608625500000|2020-12-22 08:25:00|45.44|45.04|45.63|45.23|45.76|45.36|45.27|44.87|554
1608625800000|2020-12-22 08:30:00|45.62|45.22|45.88|45.48|46.01|45.61|45.37|44.97|501
1608626100000|2020-12-22 08:35:00|45.89|45.49|46.25|45.85|46.33|45.93|45.87|45.47|426
1608626400000|2020-12-22 08:40:00|46.24|45.84|46.42|46.02|46.45|46.05|46.16|45.76|390
1608626700000|2020-12-22 08:45:00|46.41|46.01|46.31|45.91|46.55|46.15|46.22|45.82|326
1608627000000|2020-12-22 08:50:00|46.32|45.92|46.23|45.83|46.34|45.94|45.96|45.56|334
1608627300000|2020-12-22 08:55:00|46.22|45.82|46.27|45.87|46.37|45.97|46.22|45.82|293
1608627600000|2020-12-22 09:00:00|46.28|45.88|46.61|46.21|46.7|46.3|46.26|45.86|386
1608627900000|2020-12-22 09:05:00|46.6|46.2|46.52|46.12|46.61|46.21|46.44|46.04|203
1608628200000|2020-12-22 09:10:00|46.53|46.13|46.37|45.97|46.55|46.15|46.3|45.9|339
1608628500000|2020-12-22 09:15:00|46.36|45.96|46.01|45.61|46.4|46|45.93|45.53|303
1608628800000|2020-12-22 09:20:00|46|45.6|45.92|45.52|46|45.6|45.78|45.38|319
1608629100000|2020-12-22 09:25:00|45.93|45.53|46.03|45.63|46.03|45.63|45.88|45.48|232
1608629400000|2020-12-22 09:30:00|46.02|45.62|46.28|45.88|46.35|45.95|45.98|45.58|228
1608629700000|2020-12-22 09:35:00|46.27|45.87|45.87|45.47|46.28|45.88|45.83|45.43|324
1608630000000|2020-12-22 09:40:00|45.86|45.46|45.66|45.26|45.91|45.51|45.42|45.02|345
1608630300000|2020-12-22 09:45:00|45.68|45.28|45.81|45.41|45.91|45.51|45.57|45.17|336
1608630600000|2020-12-22 09:50:00|45.82|45.42|46.01|45.61|46.13|45.73|45.76|45.36|304
1608630900000|2020-12-22 09:55:00|46.02|45.62|46.39|45.99|46.4|46|46.01|45.61|368
1608631200000|2020-12-22 10:00:00|46.4|46|46.38|45.98|46.51|46.11|46.38|45.98|235
1608631500000|2020-12-22 10:05:00|46.37|45.97|46.24|45.84|46.37|45.97|46.09|45.69|322
1608631800000|2020-12-22 10:10:00|46.23|45.83|46.82|46.42|46.83|46.43|46.23|45.83|309
1608632100000|2020-12-22 10:15:00|46.83|46.43|46.81|46.41|46.9|46.5|46.66|46.26|291
1608632400000|2020-12-22 10:20:00|46.8|46.4|46.88|46.48|46.89|46.49|46.69|46.29|298
1608632700000|2020-12-22 10:25:00|46.89|46.49|46.95|46.55|47.36|46.96|46.89|46.49|444
1608633000000|2020-12-22 10:30:00|46.94|46.54|47.02|46.62|47.24|46.84|46.92|46.52|350
1608633300000|2020-12-22 10:35:00|47.01|46.61|47.05|46.65|47.25|46.85|46.81|46.41|327
1608633600000|2020-12-22 10:40:00|47.07|46.67|46.89|46.49|47.27|46.87|46.87|46.47|323
1608633900000|2020-12-22 10:45:00|46.88|46.48|46.8|46.4|47|46.6|46.65|46.25|391
1608634200000|2020-12-22 10:50:00|46.81|46.41|46.94|46.54|46.98|46.58|46.77|46.37|288
1608634500000|2020-12-22 10:55:00|46.95|46.55|47.1|46.7|47.17|46.77|46.83|46.43|225
1608634800000|2020-12-22 11:00:00|47.11|46.71|47.23|46.83|47.23|46.83|47.08|46.68|222
1608635100000|2020-12-22 11:05:00|47.22|46.82|48.18|47.78|48.32|47.92|47.22|46.82|469
1608635400000|2020-12-22 11:10:00|48.19|47.79|48.94|48.54|49.06|48.66|48.18|47.78|516
1608635700000|2020-12-22 11:15:00|48.95|48.55|48.74|48.34|49.27|48.87|48.62|48.22|556
1608636000000|2020-12-22 11:20:00|48.75|48.35|48.52|48.12|48.75|48.35|48.52|48.12|483
1608636300000|2020-12-22 11:25:00|48.53|48.13|48.59|48.19|48.88|48.48|48.52|48.12|332
1608636600000|2020-12-22 11:30:00|48.58|48.18|48.34|47.94|48.58|48.18|48.13|47.73|447
1608636900000|2020-12-22 11:35:00|48.33|47.93|48.35|47.95|48.35|47.95|48.21|47.81|332
1608637200000|2020-12-22 11:40:00|48.36|47.96|48.38|47.98|48.53|48.13|48.26|47.86|266
1608637500000|2020-12-22 11:45:00|48.37|47.97|48.67|48.27|48.67|48.27|48.32|47.92|300
1608637800000|2020-12-22 11:50:00|48.66|48.26|49.11|48.71|49.28|48.88|48.66|48.26|406
1608638100000|2020-12-22 11:55:00|49.1|48.7|48.78|48.38|49.14|48.74|48.73|48.33|438
1608638400000|2020-12-22 12:00:00|48.77|48.37|49.1|48.7|49.25|48.85|48.6|48.2|441
1608638700000|2020-12-22 12:05:00|49.09|48.69|48.85|48.45|49.11|48.71|48.84|48.44|403
1608639000000|2020-12-22 12:10:00|48.86|48.46|48.88|48.48|49.02|48.62|48.67|48.27|343
1608639300000|2020-12-22 12:15:00|48.87|48.47|48.61|48.21|48.87|48.47|48.48|48.08|327
1608639600000|2020-12-22 12:20:00|48.62|48.22|48.78|48.38|48.8|48.4|48.56|48.16|268
1608639900000|2020-12-22 12:25:00|48.79|48.39|48.52|48.12|48.79|48.39|48.5|48.1|282
1608640200000|2020-12-22 12:30:00|48.53|48.13|48.85|48.45|48.87|48.47|48.49|48.09|261
1608640500000|2020-12-22 12:35:00|48.84|48.44|48.92|48.52|49.13|48.73|48.81|48.41|314
1608640800000|2020-12-22 12:40:00|48.93|48.53|48.46|48.06|48.93|48.53|48.41|48.01|339
1608641100000|2020-12-22 12:45:00|48.47|48.07|48.84|48.44|48.85|48.45|48.47|48.07|338
1608641400000|2020-12-22 12:50:00|48.85|48.45|48.82|48.42|48.9|48.5|48.77|48.37|317
1608641700000|2020-12-22 12:55:00|48.83|48.43|48.75|48.35|48.84|48.44|48.66|48.26|310
1608642000000|2020-12-22 13:00:00|48.76|48.36|48.96|48.56|49.35|48.95|48.75|48.35|353
1608642300000|2020-12-22 13:05:00|48.95|48.55|48.7|48.3|48.99|48.59|48.54|48.14|343
1608642600000|2020-12-22 13:10:00|48.69|48.29|48.61|48.21|48.69|48.29|48.59|48.19|211
1608642900000|2020-12-22 13:15:00|48.62|48.22|48.7|48.3|48.71|48.31|48.49|48.09|262
1608643200000|2020-12-22 13:20:00|48.71|48.31|48.51|48.11|48.71|48.31|48.45|48.05|237
1608643500000|2020-12-22 13:25:00|48.52|48.12|47.98|47.58|48.52|48.12|47.94|47.54|358
1608643800000|2020-12-22 13:30:00|47.99|47.59|48.1|47.7|48.17|47.77|47.97|47.57|308
1608644100000|2020-12-22 13:35:00|48.11|47.71|48.16|47.76|48.33|47.93|48.07|47.67|307
1608644400000|2020-12-22 13:40:00|48.17|47.77|48.1|47.7|48.17|47.77|48.06|47.66|189
1608644700000|2020-12-22 13:45:00|48.09|47.69|48.2|47.8|48.24|47.84|47.82|47.42|389
1608645000000|2020-12-22 13:50:00|48.21|47.81|49.12|48.72|49.34|48.94|48.1|47.7|579
1608645300000|2020-12-22 13:55:00|49.11|48.71|49.01|48.61|49.14|48.74|48.93|48.53|400
1608645600000|2020-12-22 14:00:00|49|48.6|49.94|49.54|50.03|49.63|49|48.6|557
1608645900000|2020-12-22 14:05:00|49.95|49.55|49.81|49.41|49.96|49.56|49.46|49.06|464
1608646200000|2020-12-22 14:10:00|49.83|49.43|49.85|49.45|49.91|49.51|49.69|49.29|268
1608646500000|2020-12-22 14:15:00|49.86|49.46|49.83|49.43|50.06|49.66|49.79|49.39|337
1608646800000|2020-12-22 14:20:00|49.82|49.42|49.5|49.1|49.84|49.44|49.5|49.1|299
1608647100000|2020-12-22 14:25:00|49.49|49.09|49.46|49.06|49.57|49.17|49.43|49.03|304
1608647400000|2020-12-22 14:30:00|49.47|49.07|49.21|48.81|49.58|49.18|49.08|48.68|375
1608647700000|2020-12-22 14:35:00|49.2|48.8|49.36|48.96|49.46|49.06|49.2|48.8|256
1608648000000|2020-12-22 14:40:00|49.35|48.95|48.93|48.53|49.38|48.98|48.89|48.49|404
1608648300000|2020-12-22 14:45:00|48.94|48.54|49.07|48.67|49.18|48.78|48.92|48.52|269
1608648600000|2020-12-22 14:50:00|49.06|48.66|49.2|48.8|49.2|48.8|49|48.6|191
1608648900000|2020-12-22 14:55:00|49.19|48.79|49.01|48.61|49.28|48.88|48.91|48.51|296
1608649200000|2020-12-22 15:00:00|49.02|48.62|48.6|48.2|49.16|48.76|48.59|48.19|376
1608649500000|2020-12-22 15:05:00|48.61|48.21|48.78|48.38|48.87|48.47|48.58|48.18|306
1608649800000|2020-12-22 15:10:00|48.79|48.39|48.85|48.45|48.95|48.55|48.71|48.31|281
1608650100000|2020-12-22 15:15:00|48.86|48.46|48.79|48.39|48.99|48.59|48.76|48.36|233
1608650400000|2020-12-22 15:20:00|48.8|48.4|48.81|48.41|48.84|48.44|48.72|48.32|195
1608650700000|2020-12-22 15:25:00|48.82|48.42|49.17|48.77|49.19|48.79|48.74|48.34|356
1608651000000|2020-12-22 15:30:00|49.18|48.78|49.06|48.66|49.22|48.82|48.96|48.56|327
1608651300000|2020-12-22 15:35:00|49.07|48.67|49.47|49.07|49.48|49.08|48.99|48.59|253
1608651600000|2020-12-22 15:40:00|49.46|49.06|49.36|48.96|49.47|49.07|49.28|48.88|294
1608651900000|2020-12-22 15:45:00|49.35|48.95|49.63|49.23|49.71|49.31|49.3|48.9|291
1608652200000|2020-12-22 15:50:00|49.62|49.22|49.12|48.72|49.69|49.29|48.97|48.57|347
1608652500000|2020-12-22 15:55:00|49.11|48.71|48.26|47.86|49.12|48.72|48.14|47.74|482
1608652800000|2020-12-22 16:00:00|48.27|47.87|48.6|48.2|48.66|48.26|48.25|47.85|497
1608653100000|2020-12-22 16:05:00|48.61|48.21|47.85|47.45|48.61|48.21|47.85|47.45|393
1608653400000|2020-12-22 16:10:00|47.84|47.44|47.63|47.23|48.16|47.76|47.53|47.13|456
1608653700000|2020-12-22 16:15:00|47.64|47.24|47.85|47.45|47.93|47.53|47.64|47.24|390
1608654000000|2020-12-22 16:20:00|47.84|47.44|47.11|46.71|47.89|47.49|47.1|46.7|379
1608654300000|2020-12-22 16:25:00|47.1|46.7|47.05|46.65|47.3|46.9|47.05|46.65|389
1608654600000|2020-12-22 16:30:00|47.04|46.64|46.7|46.3|47.05|46.65|46.54|46.14|578
1608654900000|2020-12-22 16:35:00|46.71|46.31|46.82|46.42|47.04|46.64|46.7|46.3|433
1608655200000|2020-12-22 16:40:00|46.83|46.43|47.22|46.82|47.23|46.83|46.83|46.43|385
1608655500000|2020-12-22 16:45:00|47.23|46.83|47.15|46.75|47.44|47.04|47.02|46.62|379
1608655800000|2020-12-22 16:50:00|47.16|46.76|47.2|46.8|47.32|46.92|47.15|46.75|287
1608656100000|2020-12-22 16:55:00|47.21|46.81|47.37|46.97|47.39|46.99|46.99|46.59|322
1608656400000|2020-12-22 17:00:00|47.38|46.98|47.24|46.84|47.46|47.06|47.23|46.83|292
1608656700000|2020-12-22 17:05:00|47.23|46.83|47.08|46.68|47.37|46.97|47.07|46.67|283
1608657000000|2020-12-22 17:10:00|47.07|46.67|47.18|46.78|47.18|46.78|46.94|46.54|234
1608657300000|2020-12-22 17:15:00|47.19|46.79|47.25|46.85|47.43|47.03|47.16|46.76|236
1608657600000|2020-12-22 17:20:00|47.26|46.86|47.12|46.72|47.34|46.94|47.02|46.62|232
1608657900000|2020-12-22 17:25:00|47.13|46.73|47.07|46.67|47.13|46.73|47.02|46.62|205
1608658200000|2020-12-22 17:30:00|47.08|46.68|47.23|46.83|47.27|46.87|47.08|46.68|345
1608658500000|2020-12-22 17:35:00|47.24|46.84|46.9|46.5|47.28|46.88|46.82|46.42|342
1608658800000|2020-12-22 17:40:00|46.89|46.49|47.13|46.73|47.13|46.73|46.87|46.47|261
1608659100000|2020-12-22 17:45:00|47.14|46.74|47.27|46.87|47.32|46.92|47.13|46.73|201
1608659400000|2020-12-22 17:50:00|47.28|46.88|47.17|46.77|47.3|46.9|47.02|46.62|228
1608659700000|2020-12-22 17:55:00|47.18|46.78|47.22|46.82|47.25|46.85|46.98|46.58|244
1608660000000|2020-12-22 18:00:00|47.23|46.83|47.32|46.92|47.42|47.02|47.23|46.83|243
1608660300000|2020-12-22 18:05:00|47.33|46.93|47.14|46.74|47.36|46.96|47.13|46.73|183
1608660600000|2020-12-22 18:10:00|47.15|46.75|47.26|46.86|47.32|46.92|47.05|46.65|267
1608660900000|2020-12-22 18:15:00|47.27|46.87|47.12|46.72|47.3|46.9|47.09|46.69|228
1608661200000|2020-12-22 18:20:00|47.13|46.73|47.26|46.86|47.26|46.86|47.09|46.69|183
1608661500000|2020-12-22 18:25:00|47.27|46.87|47.16|46.76|47.27|46.87|47.15|46.75|224
1608661800000|2020-12-22 18:30:00|47.17|46.77|47.16|46.76|47.27|46.87|47.15|46.75|206
1608662100000|2020-12-22 18:35:00|47.17|46.77|46.92|46.52|47.2|46.8|46.87|46.47|362
1608662400000|2020-12-22 18:40:00|46.93|46.53|46.83|46.43|46.94|46.54|46.74|46.34|246
1608662700000|2020-12-22 18:45:00|46.84|46.44|47.03|46.63|47.07|46.67|46.84|46.44|220
1608663000000|2020-12-22 18:50:00|47.02|46.62|47.25|46.85|47.26|46.86|47|46.6|220
1608663300000|2020-12-22 18:55:00|47.26|46.86|47.17|46.77|47.26|46.86|47.13|46.73|210
1608663600000|2020-12-22 19:00:00|47.18|46.78|47.26|46.86|47.41|47.01|47.18|46.78|237
1608663900000|2020-12-22 19:05:00|47.25|46.85|47.04|46.64|47.26|46.86|47.02|46.62|194
1608664200000|2020-12-22 19:10:00|47.03|46.63|47.12|46.72|47.13|46.73|47|46.6|178
1608664500000|2020-12-22 19:15:00|47.13|46.73|47.22|46.82|47.27|46.87|47.05|46.65|192
1608664800000|2020-12-22 19:20:00|47.21|46.81|47.21|46.81|47.28|46.88|47.07|46.67|292
1608665100000|2020-12-22 19:25:00|47.2|46.8|47.27|46.87|47.28|46.88|47.16|46.76|197
1608665400000|2020-12-22 19:30:00|47.26|46.86|47.22|46.82|47.32|46.92|47.2|46.8|151
1608665700000|2020-12-22 19:35:00|47.21|46.81|47.19|46.79|47.24|46.84|47.15|46.75|173
1608666000000|2020-12-22 19:40:00|47.2|46.8|47.13|46.73|47.26|46.86|47.12|46.72|160
1608666300000|2020-12-22 19:45:00|47.12|46.72|47.32|46.92|47.32|46.92|47.04|46.64|246
1608666600000|2020-12-22 19:50:00|47.31|46.91|47.28|46.88|47.33|46.93|47.18|46.78|175
1608666900000|2020-12-22 19:55:00|47.27|46.87|47.32|46.92|47.36|46.96|47.18|46.78|191
1608667200000|2020-12-22 20:00:00|47.33|46.93|48.36|47.96|48.57|48.17|47.33|46.93|477
1608667500000|2020-12-22 20:05:00|48.35|47.95|48.77|48.37|48.91|48.51|48.11|47.71|530
1608667800000|2020-12-22 20:10:00|48.78|48.38|48.34|47.94|48.98|48.58|48.16|47.76|439
1608668100000|2020-12-22 20:15:00|48.33|47.93|48.44|48.04|48.61|48.21|48.21|47.81|392
1608668400000|2020-12-22 20:20:00|48.45|48.05|47.34|46.94|48.46|48.06|47.24|46.84|489
1608668700000|2020-12-22 20:25:00|47.35|46.95|46.75|46.35|47.42|47.02|46.7|46.3|538
1608669000000|2020-12-22 20:30:00|46.64|46.24|46.33|45.93|46.73|46.33|46.21|45.81|631
1608669300000|2020-12-22 20:35:00|46.34|45.94|46.41|46.01|46.6|46.2|46.29|45.89|434
1608669600000|2020-12-22 20:40:00|46.4|46|46.33|45.93|46.6|46.2|46.17|45.77|347
1608669900000|2020-12-22 20:45:00|46.32|45.92|45.76|45.36|46.5|46.1|45.73|45.33|484
1608670200000|2020-12-22 20:50:00|45.75|45.35|45.41|45.01|45.76|45.36|45.26|44.86|567
1608670500000|2020-12-22 20:55:00|45.38|44.98|46.02|45.62|46.12|45.72|45.27|44.87|499
1608670800000|2020-12-22 21:00:00|46.04|45.64|45.76|45.36|46.1|45.7|45.57|45.17|486
1608671100000|2020-12-22 21:05:00|45.77|45.37|45.55|45.15|45.83|45.43|45.55|45.15|373
1608671400000|2020-12-22 21:10:00|45.54|45.14|45.68|45.28|45.74|45.34|45.54|45.14|303
1608671700000|2020-12-22 21:15:00|45.69|45.29|45.68|45.28|46.02|45.62|45.66|45.26|369
1608672000000|2020-12-22 21:20:00|45.69|45.29|45.32|44.92|45.83|45.43|45.32|44.92|391
1608672300000|2020-12-22 21:25:00|45.33|44.93|44.75|44.35|45.35|44.95|44.59|44.19|625
1608672600000|2020-12-22 21:30:00|44.76|44.36|44.58|44.18|45.07|44.67|44.58|44.18|524
1608672900000|2020-12-22 21:35:00|44.57|44.17|43|42.6|44.77|44.37|43|42.6|549
1608673200000|2020-12-22 21:40:00|43.01|42.61|41.61|41.21|43.25|42.85|40.56|40.16|895
1608673500000|2020-12-22 21:45:00|41.6|41.2|41.6|41.2|41.91|41.51|40.6|40.2|829
1608673800000|2020-12-22 21:50:00|41.61|41.21|41.31|40.91|41.95|41.55|41.24|40.84|767
1608674100000|2020-12-22 21:55:00|41.3|40.9|42.82|42.42|42.96|42.56|41.23|40.83|616
1608674400000|2020-12-22 22:00:00|42.81|42.41|42.65|42.25|43|42.6|42.21|41.81|720
1608674700000|2020-12-22 22:05:00|42.66|42.26|43.59|43.19|43.7|43.3|42.62|42.22|746
1608675000000|2020-12-22 22:10:00|43.6|43.2|43.57|43.17|43.98|43.58|43.49|43.09|518
1608675300000|2020-12-22 22:15:00|43.55|43.15|43.36|42.96|43.99|43.59|43.35|42.95|471
1608675600000|2020-12-22 22:20:00|43.37|42.97|43.46|43.06|43.53|43.13|43.35|42.95|288
1608675900000|2020-12-22 22:25:00|43.45|43.05|43.01|42.61|43.46|43.06|42.8|42.4|433
1608676200000|2020-12-22 22:30:00|43|42.6|43.51|43.11|43.54|43.14|43|42.6|401
1608676500000|2020-12-22 22:35:00|43.54|43.14|43.73|43.33|43.87|43.47|43.39|42.99|400
1608676800000|2020-12-22 22:40:00|43.74|43.34|43.56|43.16|43.76|43.36|43.37|42.97|352
1608677100000|2020-12-22 22:45:00|43.57|43.17|43.89|43.49|44.01|43.61|43.55|43.15|398
1608677400000|2020-12-22 22:50:00|43.9|43.5|44.04|43.64|44.07|43.67|43.76|43.36|445
1608677700000|2020-12-22 22:55:00|44.03|43.63|43.94|43.54|44.18|43.78|43.87|43.47|401
1608678000000|2020-12-22 23:00:00|43.93|43.53|43.6|43.2|44.1|43.7|43.38|42.98|532
1608678300000|2020-12-22 23:05:00|43.61|43.21|43.9|43.5|43.9|43.5|43.56|43.16|426
1608678600000|2020-12-22 23:10:00|43.89|43.49|44.13|43.73|44.16|43.76|43.83|43.43|380
1608678900000|2020-12-22 23:15:00|44.12|43.72|44.93|44.53|45.1|44.7|44.04|43.64|564
1608679200000|2020-12-22 23:20:00|44.94|44.54|44.44|44.04|44.97|44.57|44.33|43.93|522
1608679500000|2020-12-22 23:25:00|44.45|44.05|44.46|44.06|44.54|44.14|44.35|43.95|361
1608679800000|2020-12-22 23:30:00|44.45|44.05|44.79|44.39|44.88|44.48|44.36|43.96|356
1608680100000|2020-12-22 23:35:00|44.78|44.38|44.85|44.45|44.97|44.57|44.75|44.35|388
1608680400000|2020-12-22 23:40:00|44.86|44.46|45.16|44.76|45.5|45.1|44.84|44.44|506
1608680700000|2020-12-22 23:45:00|45.15|44.75|45.34|44.94|45.46|45.06|44.98|44.58|474
1608681000000|2020-12-22 23:50:00|45.35|44.95|45.3|44.9|45.41|45.01|45.12|44.72|324
1608681300000|2020-12-22 23:55:00|45.31|44.91|44.85|44.45|45.31|44.91|44.85|44.45|364
1608681600000|2020-12-23 00:00:00|44.84|44.44|44.82|44.42|44.97|44.57|44.64|44.24|462
1608681900000|2020-12-23 00:05:00|44.83|44.43|44.04|43.64|44.85|44.45|43.76|43.36|580
1608682200000|2020-12-23 00:10:00|44.05|43.65|43.63|43.23|44.05|43.65|43.37|42.97|653
1608682500000|2020-12-23 00:15:00|43.64|43.24|43.57|43.17|43.77|43.37|43.49|43.09|453
1608682800000|2020-12-23 00:20:00|43.56|43.16|44.28|43.88|44.36|43.96|43.5|43.1|440
1608683100000|2020-12-23 00:25:00|44.26|43.86|43.65|43.25|44.26|43.86|43.64|43.24|438
1608683400000|2020-12-23 00:30:00|43.63|43.23|43.7|43.3|44.03|43.63|43.48|43.08|446
1608683700000|2020-12-23 00:35:00|43.71|43.31|43.15|42.75|43.76|43.36|43.04|42.64|414
1608684000000|2020-12-23 00:40:00|43.14|42.74|42.53|42.13|43.15|42.75|42.44|42.04|456
1608684300000|2020-12-23 00:45:00|42.54|42.14|42.99|42.59|43.16|42.76|42.5|42.1|495
1608684600000|2020-12-23 00:50:00|42.98|42.58|43.28|42.88|43.48|43.08|42.77|42.37|495
1608684900000|2020-12-23 00:55:00|43.27|42.87|43.37|42.97|43.49|43.09|43.25|42.85|399
1608685200000|2020-12-23 01:00:00|43.36|42.96|43.23|42.83|43.39|42.99|42.84|42.44|485
1608685500000|2020-12-23 01:05:00|43.24|42.84|43.1|42.7|43.33|42.93|43.08|42.68|361
1608685800000|2020-12-23 01:10:00|43.07|42.67|42.62|42.22|43.07|42.67|42.62|42.22|371
1608686100000|2020-12-23 01:15:00|42.63|42.23|42.9|42.5|42.94|42.54|42.61|42.21|462
1608686400000|2020-12-23 01:20:00|42.91|42.51|42.33|41.93|42.93|42.53|42.19|41.79|363
1608686700000|2020-12-23 01:25:00|42.35|41.95|41.83|41.43|42.38|41.98|41.78|41.38|456
1608687000000|2020-12-23 01:30:00|41.81|41.41|41.74|41.34|41.96|41.56|41.55|41.15|495
1608687300000|2020-12-23 01:35:00|41.75|41.35|41.41|41.01|41.76|41.36|41.33|40.93|391
1608687600000|2020-12-23 01:40:00|41.4|41|40.92|40.52|41.41|41.01|40.92|40.52|482
1608687900000|2020-12-23 01:45:00|40.91|40.51|41.29|40.89|41.51|41.11|40.41|40.01|591
1608688200000|2020-12-23 01:50:00|41.3|40.9|41.56|41.16|41.57|41.17|40.89|40.49|509
1608688500000|2020-12-23 01:55:00|41.55|41.15|41.38|40.98|41.77|41.37|41.38|40.98|461
1608688800000|2020-12-23 02:00:00|41.39|40.99|41.71|41.31|41.75|41.35|41.14|40.74|417
1608689100000|2020-12-23 02:05:00|41.7|41.3|41.01|40.61|41.7|41.3|40.87|40.47|475
1608689400000|2020-12-23 02:10:00|41.02|40.62|41.24|40.84|41.43|41.03|41.02|40.62|380
1608689700000|2020-12-23 02:15:00|41.25|40.85|41.6|41.2|41.61|41.21|40.99|40.59|497
1608690000000|2020-12-23 02:20:00|41.58|41.18|41.39|40.99|41.62|41.22|41.38|40.98|317
1608690300000|2020-12-23 02:25:00|41.41|41.01|41.69|41.29|41.7|41.3|41.3|40.9|412
1608690600000|2020-12-23 02:30:00|41.7|41.3|41.71|41.31|41.9|41.5|41.56|41.16|421
1608690900000|2020-12-23 02:35:00|41.7|41.3|41.79|41.39|41.93|41.53|41.64|41.24|382
1608691200000|2020-12-23 02:40:00|41.8|41.4|41.9|41.5|41.93|41.53|41.63|41.23|358
1608691500000|2020-12-23 02:45:00|41.89|41.49|41.65|41.25|41.92|41.52|41.63|41.23|313
1608691800000|2020-12-23 02:50:00|41.66|41.26|41.29|40.89|41.74|41.34|41.22|40.82|387
1608692100000|2020-12-23 02:55:00|41.27|40.87|41.17|40.77|41.28|40.88|40.94|40.54|376
1608692400000|2020-12-23 03:00:00|41.15|40.75|41.46|41.06|41.47|41.07|41.12|40.72|344
1608692700000|2020-12-23 03:05:00|41.45|41.05|41.38|40.98|41.62|41.22|41.13|40.73|332
1608693000000|2020-12-23 03:10:00|41.37|40.97|41.24|40.84|41.38|40.98|41.12|40.72|298
1608693300000|2020-12-23 03:15:00|41.23|40.83|41.59|41.19|41.62|41.22|41.13|40.73|401
1608693600000|2020-12-23 03:20:00|41.6|41.2|41.67|41.27|41.72|41.32|41.59|41.19|342
1608693900000|2020-12-23 03:25:00|41.66|41.26|41.52|41.12|41.67|41.27|41.44|41.04|256
1608694200000|2020-12-23 03:30:00|41.51|41.11|41.85|41.45|41.9|41.5|41.5|41.1|277
1608694500000|2020-12-23 03:35:00|41.86|41.46|42.08|41.68|42.33|41.93|41.86|41.46|415
1608694800000|2020-12-23 03:40:00|42.07|41.67|41.89|41.49|42.14|41.74|41.85|41.45|277
1608695100000|2020-12-23 03:45:00|41.9|41.5|41.61|41.21|41.9|41.5|41.6|41.2|346
1608695400000|2020-12-23 03:50:00|41.6|41.2|41.65|41.25|41.67|41.27|41.52|41.12|283
1608695700000|2020-12-23 03:55:00|41.64|41.24|41.74|41.34|41.75|41.35|41.57|41.17|240
1608696000000|2020-12-23 04:00:00|41.73|41.33|41.04|40.64|41.75|41.35|41.04|40.64|445
1608696300000|2020-12-23 04:05:00|41.05|40.65|40.77|40.37|41.09|40.69|40.39|39.99|597
1608696600000|2020-12-23 04:10:00|40.76|40.36|40.69|40.29|41.02|40.62|40.66|40.26|508
1608696900000|2020-12-23 04:15:00|40.68|40.28|40.75|40.35|40.93|40.53|40.58|40.18|413
1608697200000|2020-12-23 04:20:00|40.74|40.34|40.86|40.46|40.86|40.46|40.69|40.29|349
1608697500000|2020-12-23 04:25:00|40.85|40.45|40.96|40.56|41.05|40.65|40.79|40.39|337
1608697800000|2020-12-23 04:30:00|40.97|40.57|40.63|40.23|41|40.6|40.62|40.22|275
1608698100000|2020-12-23 04:35:00|40.62|40.22|39.54|39.14|40.63|40.23|38.96|38.56|714
1608698400000|2020-12-23 04:40:00|39.55|39.15|39.31|38.91|39.59|39.19|39.02|38.62|627
1608698700000|2020-12-23 04:45:00|39.32|38.92|39|38.6|39.58|39.18|38.99|38.59|534
1608699000000|2020-12-23 04:50:00|38.99|38.59|38.31|37.91|38.99|38.59|38.27|37.87|606
1608699300000|2020-12-23 04:55:00|38.32|37.92|38.16|37.76|38.56|38.16|37.89|37.49|629
1608699600000|2020-12-23 05:00:00|38.17|37.77|38.45|38.05|38.73|38.33|38.15|37.75|516
1608699900000|2020-12-23 05:05:00|38.46|38.06|37.1|36.7|38.47|38.07|36.97|36.57|622
1608700200000|2020-12-23 05:10:00|37.08|36.68|37.15|36.75|37.48|37.08|36.99|36.59|566
1608700500000|2020-12-23 05:15:00|37.14|36.74|37.17|36.77|37.25|36.85|36.39|35.99|721
1608700800000|2020-12-23 05:20:00|37.18|36.78|37|36.6|37.47|37.07|36.79|36.39|573
1608701100000|2020-12-23 05:25:00|36.97|36.57|36.69|36.29|37.16|36.76|36.35|35.95|601
1608701400000|2020-12-23 05:30:00|36.68|36.28|35.43|35.03|36.75|36.35|35.14|34.74|720
1608701700000|2020-12-23 05:35:00|35.41|35.01|34.8|34.4|35.44|35.04|33.98|33.58|783
1608702000000|2020-12-23 05:40:00|34.78|34.38|35.11|34.71|35.24|34.84|34.74|34.34|739
1608702300000|2020-12-23 05:45:00|35.12|34.72|36.42|36.02|36.55|36.15|35.1|34.7|668
1608702600000|2020-12-23 05:50:00|36.43|36.03|36.71|36.31|36.79|36.39|36.08|35.68|682
1608702900000|2020-12-23 05:55:00|36.7|36.3|36.79|36.39|36.93|36.53|36.32|35.92|520
1608703200000|2020-12-23 06:00:00|36.85|36.45|37.5|37.1|37.57|37.17|36.79|36.39|580
1608703500000|2020-12-23 06:05:00|37.49|37.09|37.2|36.8|37.5|37.1|36.82|36.42|548
1608703800000|2020-12-23 06:10:00|37.19|36.79|37.62|37.22|37.89|37.49|37.06|36.66|670
1608704100000|2020-12-23 06:15:00|37.63|37.23|37.2|36.8|37.84|37.44|37.19|36.79|563
1608704400000|2020-12-23 06:20:00|37.21|36.81|36.91|36.51|37.3|36.9|36.35|35.95|601
1608704700000|2020-12-23 06:25:00|36.9|36.5|36.78|36.38|36.91|36.51|36.62|36.22|401
1608705000000|2020-12-23 06:30:00|36.77|36.37|37.49|37.09|37.52|37.12|36.75|36.35|485
1608705300000|2020-12-23 06:35:00|37.48|37.08|37.47|37.07|37.56|37.16|37.28|36.88|302
1608705600000|2020-12-23 06:40:00|37.46|37.06|38.03|37.63|38.17|37.77|37.44|37.04|524
1608705900000|2020-12-23 06:45:00|38.04|37.64|38.13|37.73|38.54|38.14|37.98|37.58|526
1608706200000|2020-12-23 06:50:00|38.14|37.74|37.58|37.18|38.14|37.74|37.48|37.08|541
1608706500000|2020-12-23 06:55:00|37.56|37.16|37.7|37.3|37.78|37.38|37.33|36.93|484
1608706800000|2020-12-23 07:00:00|37.71|37.31|36.94|36.54|37.71|37.31|36.78|36.38|538
1608707100000|2020-12-23 07:05:00|36.92|36.52|37.13|36.73|37.14|36.74|36.67|36.27|468
1608707400000|2020-12-23 07:10:00|37.14|36.74|36.35|35.95|37.25|36.85|36.27|35.87|451
1608707700000|2020-12-23 07:15:00|36.37|35.97|36.3|35.9|36.56|36.16|35.77|35.37|659
1608708000000|2020-12-23 07:20:00|36.29|35.89|36.56|36.16|36.67|36.27|36.27|35.87|390
1608708300000|2020-12-23 07:25:00|36.55|36.15|36.91|36.51|37|36.6|36.53|36.13|437
1608708600000|2020-12-23 07:30:00|36.9|36.5|37.29|36.89|37.33|36.93|36.86|36.46|490
1608708900000|2020-12-23 07:35:00|37.28|36.88|36.95|36.55|37.28|36.88|36.83|36.43|331
1608709200000|2020-12-23 07:40:00|36.94|36.54|36.55|36.15|36.94|36.54|36.46|36.06|525
1608709500000|2020-12-23 07:45:00|36.56|36.16|36.52|36.12|36.65|36.25|36.34|35.94|496
1608709800000|2020-12-23 07:50:00|36.54|36.14|35.57|35.17|36.59|36.19|35.51|35.11|658
1608710100000|2020-12-23 07:55:00|35.58|35.18|35.79|35.39|36.08|35.68|35.58|35.18|609
1608710400000|2020-12-23 08:00:00|35.8|35.4|36.17|35.77|36.4|36|35.33|34.93|697
1608710700000|2020-12-23 08:05:00|36.19|35.79|36.39|35.99|36.52|36.12|36.16|35.76|494
1608711000000|2020-12-23 08:10:00|36.38|35.98|35.95|35.55|36.44|36.04|35.73|35.33|476
1608711300000|2020-12-23 08:15:00|35.96|35.56|36.05|35.65|36.14|35.74|35.76|35.36|490
1608711600000|2020-12-23 08:20:00|36.04|35.64|36.41|36.01|36.43|36.03|35.85|35.45|471
1608711900000|2020-12-23 08:25:00|36.42|36.02|36.57|36.17|36.59|36.19|36.22|35.82|469
1608712200000|2020-12-23 08:30:00|36.58|36.18|36.41|36.01|36.78|36.38|36.27|35.87|528
1608712500000|2020-12-23 08:35:00|36.42|36.02|36.15|35.75|36.54|36.14|36.12|35.72|452
1608712800000|2020-12-23 08:40:00|36.14|35.74|36.38|35.98|36.38|35.98|36.01|35.61|366
1608713100000|2020-12-23 08:45:00|36.37|35.97|36|35.6|36.38|35.98|35.98|35.58|370
1608713400000|2020-12-23 08:50:00|35.99|35.59|35.96|35.56|36.02|35.62|35.72|35.32|466
1608713700000|2020-12-23 08:55:00|35.95|35.55|35.55|35.15|35.97|35.57|35.47|35.07|349
1608714000000|2020-12-23 09:00:00|35.54|35.14|35.49|35.09|35.7|35.3|34.91|34.51|601
1608714300000|2020-12-23 09:05:00|35.48|35.08|35.45|35.05|35.62|35.22|35.3|34.9|360
1608714600000|2020-12-23 09:10:00|35.46|35.06|35.28|34.88|35.46|35.06|35.08|34.68|370
1608714900000|2020-12-23 09:15:00|35.27|34.87|35.16|34.76|35.35|34.95|34.89|34.49|492
1608715200000|2020-12-23 09:20:00|35.17|34.77|34.33|33.93|35.17|34.77|33.85|33.45|651
1608715500000|2020-12-23 09:25:00|34.34|33.94|33.78|33.38|34.6|34.2|33.78|33.38|582
1608715800000|2020-12-23 09:30:00|33.77|33.37|34.69|34.29|34.85|34.45|33.66|33.26|679
1608716100000|2020-12-23 09:35:00|34.68|34.28|35.54|35.14|35.8|35.4|34.67|34.27|647
1608716400000|2020-12-23 09:40:00|35.53|35.13|35.44|35.04|35.71|35.31|35.42|35.02|430
1608716700000|2020-12-23 09:45:00|35.42|35.02|34.92|34.52|35.5|35.1|34.84|34.44|505
1608717000000|2020-12-23 09:50:00|34.93|34.53|35.28|34.88|35.39|34.99|34.8|34.4|447
1608717300000|2020-12-23 09:55:00|35.29|34.89|35.18|34.78|35.33|34.93|34.97|34.57|340
1608717600000|2020-12-23 10:00:00|35.19|34.79|34.71|34.31|35.21|34.81|34.55|34.15|468
1608717900000|2020-12-23 10:05:00|34.72|34.32|34.94|34.54|34.96|34.56|34.55|34.15|409
1608718200000|2020-12-23 10:10:00|34.93|34.53|34.91|34.51|35.2|34.8|34.84|34.44|453
1608718500000|2020-12-23 10:15:00|34.92|34.52|34.06|33.66|34.93|34.53|33.96|33.56|583
1608718800000|2020-12-23 10:20:00|34.08|33.68|34.18|33.78|34.5|34.1|33.96|33.56|511
1608719100000|2020-12-23 10:25:00|34.19|33.79|34.01|33.61|34.24|33.84|33.93|33.53|401
1608719400000|2020-12-23 10:30:00|34|33.6|33.1|32.7|34.31|33.91|32.56|32.16|684
1608719700000|2020-12-23 10:35:00|33.11|32.71|33.21|32.81|33.29|32.89|32.86|32.46|644
1608720000000|2020-12-23 10:40:00|33.19|32.79|32.49|32.09|33.2|32.8|32.07|31.67|624
1608720300000|2020-12-23 10:45:00|32.48|32.08|31.49|31.09|32.5|32.1|31.37|30.97|740
1608720600000|2020-12-23 10:50:00|31.51|31.11|31.01|30.61|31.87|31.47|30.87|30.47|657
1608720900000|2020-12-23 10:55:00|31.02|30.62|31.45|31.05|31.74|31.34|30.87|30.47|665
1608721200000|2020-12-23 11:00:00|31.48|31.08|31.45|31.05|31.8|31.4|31.18|30.78|650
1608721500000|2020-12-23 11:05:00|31.44|31.04|30.62|30.22|31.55|31.15|30.6|30.2|611
1608721800000|2020-12-23 11:10:00|30.63|30.23|31.47|31.07|31.51|31.11|30.44|30.04|582
1608722100000|2020-12-23 11:15:00|31.48|31.08|31.13|30.73|31.6|31.2|31.01|30.61|493
1608722400000|2020-12-23 11:20:00|31.12|30.72|31.31|30.91|31.32|30.92|30.7|30.3|637
1608722700000|2020-12-23 11:25:00|31.32|30.92|32.77|31.97|33.02|32.45|31.27|30.87|694
1608723000000|2020-12-23 11:30:00|32.78|31.98|32.87|32.07|33.34|32.54|32.44|31.64|650
1608723300000|2020-12-23 11:35:00|32.88|32.08|32.72|31.92|32.92|32.12|32.29|31.49|579
1608723600000|2020-12-23 11:40:00|32.73|31.93|32.42|31.62|32.94|32.14|32.25|31.45|574
1608723900000|2020-12-23 11:45:00|32.37|31.57|31.99|31.19|32.38|31.58|31.58|30.78|670
1608724200000|2020-12-23 11:50:00|31.98|31.18|32.64|31.84|32.67|31.87|31.94|31.14|580
1608724500000|2020-12-23 11:55:00|32.63|31.83|33.1|32.3|33.17|32.37|32.53|31.73|523
1608724800000|2020-12-23 12:00:00|33.09|32.29|33.34|32.54|33.37|32.57|32.78|31.98|564
1608725100000|2020-12-23 12:05:00|33.35|32.55|33.02|32.22|33.38|32.58|32.81|32.01|562
1608725400000|2020-12-23 12:10:00|33.03|32.23|32.67|31.87|33.03|32.23|32.58|31.78|576
1608725700000|2020-12-23 12:15:00|32.68|31.88|33.68|32.88|33.7|32.9|32.41|31.61|583
1608726000000|2020-12-23 12:20:00|33.7|32.9|34.36|33.56|34.74|33.94|33.65|32.85|697
1608726300000|2020-12-23 12:25:00|34.35|33.55|34.17|33.37|34.46|33.66|33.94|33.14|634
1608726600000|2020-12-23 12:30:00|34.21|33.41|34.22|33.42|34.64|33.84|34.13|33.33|564
1608726900000|2020-12-23 12:35:00|34.21|33.41|34.17|33.37|34.44|33.64|33.88|33.08|637
1608727200000|2020-12-23 12:40:00|34.18|33.38|34.78|33.98|34.87|34.07|34.16|33.36|556
1608727500000|2020-12-23 12:45:00|34.77|33.97|35.47|34.67|35.6|34.8|34.63|33.83|649
1608727800000|2020-12-23 12:50:00|35.46|34.66|35.96|35.16|35.98|35.18|35.04|34.24|544
1608728100000|2020-12-23 12:55:00|35.97|35.17|36.78|35.98|37.08|36.28|35.94|35.14|735
1608728400000|2020-12-23 13:00:00|36.77|35.97|35.8|35|36.78|35.98|35.76|34.96|603
1608728700000|2020-12-23 13:05:00|35.81|35.01|35.63|34.83|35.81|35.01|35.31|34.51|533
1608729000000|2020-12-23 13:10:00|35.64|34.84|36.09|35.29|36.12|35.32|35.64|34.84|528
1608729300000|2020-12-23 13:15:00|36.1|35.3|37.39|36.59|37.51|36.71|35.85|35.05|582
1608729600000|2020-12-23 13:20:00|37.4|36.6|36.64|35.84|37.47|36.67|36.36|35.56|712
1608729900000|2020-12-23 13:25:00|36.65|35.85|36.32|35.52|36.67|35.87|36.23|35.43|573
1608730200000|2020-12-23 13:30:00|36.31|35.51|35.51|34.71|36.34|35.54|35.29|34.49|604
1608730500000|2020-12-23 13:35:00|35.52|34.72|35.37|34.57|35.84|35.04|35.19|34.39|512
1608730800000|2020-12-23 13:40:00|35.38|34.58|35.44|34.64|35.55|34.75|35.2|34.4|493
1608731100000|2020-12-23 13:45:00|35.43|34.63|35.25|34.45|35.81|35.01|35.17|34.37|527
1608731400000|2020-12-23 13:50:00|35.26|34.46|34.92|34.12|35.26|34.46|34.55|33.75|632
1608731700000|2020-12-23 13:55:00|34.91|34.11|34.74|33.94|34.92|34.12|34.2|33.4|583
1608732000000|2020-12-23 14:00:00|34.73|33.93|34.84|34.04|34.96|34.16|34.66|33.86|492
1608732300000|2020-12-23 14:05:00|34.85|34.05|34.06|33.26|34.85|34.05|34.01|33.21|573
1608732600000|2020-12-23 14:10:00|34.07|33.27|34.4|33.6|34.48|33.68|34.06|33.26|473
1608732900000|2020-12-23 14:15:00|34.39|33.59|35.05|34.25|35.18|34.38|34.39|33.59|459
1608733200000|2020-12-23 14:20:00|35.06|34.26|34.78|33.98|35.1|34.3|34.67|33.87|441
1608733500000|2020-12-23 14:25:00|34.77|33.97|33.87|33.07|34.79|33.99|33.86|33.06|587
1608733800000|2020-12-23 14:30:00|33.86|33.06|33.64|32.84|34|33.2|33.54|32.74|558
1608734100000|2020-12-23 14:35:00|33.65|32.85|33.61|32.81|33.95|33.15|33.44|32.64|546
1608734400000|2020-12-23 14:40:00|33.6|32.8|34.03|33.23|34.06|33.26|33.48|32.68|564
1608734700000|2020-12-23 14:45:00|34.02|33.22|33.91|33.11|34.06|33.26|33.6|32.8|459
1608735000000|2020-12-23 14:50:00|33.88|33.08|34.34|33.54|34.7|33.9|33.88|33.08|574
1608735300000|2020-12-23 14:55:00|34.33|33.53|34.19|33.39|34.53|33.73|34.1|33.3|400
1608735600000|2020-12-23 15:00:00|34.18|33.38|33.77|32.97|34.24|33.44|33.71|32.91|388
1608735900000|2020-12-23 15:05:00|33.78|32.98|33.9|33.1|33.95|33.15|33.75|32.95|372
1608736200000|2020-12-23 15:10:00|33.92|33.12|34.13|33.33|34.35|33.55|33.92|33.12|466
1608736500000|2020-12-23 15:15:00|34.14|33.34|34.33|33.53|34.58|33.78|34.1|33.3|496
1608736800000|2020-12-23 15:20:00|34.32|33.52|33.89|33.09|34.48|33.68|33.79|32.99|444
1608737100000|2020-12-23 15:25:00|33.88|33.08|33.83|33.03|34|33.2|33.69|32.89|371
1608737400000|2020-12-23 15:30:00|33.82|33.02|33.31|32.51|34.08|33.28|33.31|32.51|471
1608737700000|2020-12-23 15:35:00|33.32|32.52|32.98|32.18|33.57|32.77|32.87|32.07|522
1608738000000|2020-12-23 15:40:00|32.96|32.16|32.76|31.96|32.96|32.16|32.5|31.7|534
1608738300000|2020-12-23 15:45:00|32.72|31.92|32.03|31.23|33.27|32.47|31.95|31.15|606
1608738600000|2020-12-23 15:50:00|32.04|31.24|31.83|31.03|32.06|31.26|31.61|30.81|717
1608738900000|2020-12-23 15:55:00|31.84|31.04|31.83|31.03|31.99|31.19|31.35|30.55|610
1608739200000|2020-12-23 16:00:00|31.82|31.02|32.03|31.23|32.22|31.42|31.47|30.67|650
1608739500000|2020-12-23 16:05:00|32.01|31.21|32.13|31.33|32.5|31.7|31.87|31.07|624
1608739800000|2020-12-23 16:10:00|32.14|31.34|31.5|30.7|32.28|31.48|31.16|30.36|610
1608740100000|2020-12-23 16:15:00|31.48|30.68|32.17|31.37|32.31|31.51|31.34|30.54|677
1608740400000|2020-12-23 16:20:00|32.16|31.36|32.39|31.59|32.55|31.75|32.02|31.22|611
1608740700000|2020-12-23 16:25:00|32.38|31.58|32.25|31.45|32.43|31.63|32.05|31.25|542
1608741000000|2020-12-23 16:30:00|32.24|31.44|32.35|31.55|32.66|31.86|32.16|31.36|578
1608741300000|2020-12-23 16:35:00|32.34|31.54|32.08|31.28|32.38|31.58|31.82|31.02|478
1608741600000|2020-12-23 16:40:00|32.09|31.29|31.77|30.97|32.2|31.4|31.72|30.92|433
1608741900000|2020-12-23 16:45:00|31.78|30.98|31.72|30.92|31.78|30.98|31.26|30.46|535
1608742200000|2020-12-23 16:50:00|31.74|30.94|30.98|30.18|31.76|30.96|30.96|30.16|561
1608742500000|2020-12-23 16:55:00|30.99|30.19|30.41|29.61|31.18|30.38|30.37|29.57|693
1608742800000|2020-12-23 17:00:00|30.4|29.6|30.68|29.88|30.9|30.1|30.14|29.34|679
1608743100000|2020-12-23 17:05:00|30.69|29.89|30.5|29.7|30.88|30.08|30.23|29.43|568
1608743400000|2020-12-23 17:10:00|30.49|29.69|31.53|30.73|31.66|30.86|30.41|29.61|604
1608743700000|2020-12-23 17:15:00|31.52|30.72|31.93|31.13|32.14|31.34|31.3|30.5|621
1608744000000|2020-12-23 17:20:00|31.94|31.14|31.86|31.06|31.97|31.17|31.7|30.9|513
1608744300000|2020-12-23 17:25:00|31.85|31.05|31.51|30.71|32.17|31.37|31.5|30.7|498
1608744600000|2020-12-23 17:30:00|31.5|30.7|32.08|31.28|32.27|31.47|31.46|30.66|585
1608744900000|2020-12-23 17:35:00|32.03|31.23|31.91|31.11|32.08|31.28|31.63|30.83|520
1608745200000|2020-12-23 17:40:00|31.9|31.1|32.45|31.65|32.56|31.76|31.9|31.1|504
1608745500000|2020-12-23 17:45:00|32.46|31.66|32.13|31.33|32.51|31.71|32.11|31.31|511
1608745800000|2020-12-23 17:50:00|32.14|31.34|32.08|31.28|32.21|31.41|32.02|31.22|414
1608746100000|2020-12-23 17:55:00|32.07|31.27|32.29|31.49|32.49|31.69|32.04|31.24|398
1608746400000|2020-12-23 18:00:00|32.28|31.48|32.73|31.93|32.98|32.18|31.96|31.16|580
1608746700000|2020-12-23 18:05:00|32.75|31.95|32.25|31.45|32.77|31.97|32.25|31.45|534
1608747000000|2020-12-23 18:10:00|32.26|31.46|32.42|31.62|32.49|31.69|32.24|31.44|454
1608747300000|2020-12-23 18:15:00|32.4|31.6|32.25|31.45|32.5|31.7|32.15|31.35|442
1608747600000|2020-12-23 18:20:00|32.24|31.44|32.5|31.7|32.52|31.72|32.13|31.33|457
1608747900000|2020-12-23 18:25:00|32.51|31.71|32.51|31.71|32.59|31.79|32.28|31.48|377
1608748200000|2020-12-23 18:30:00|32.52|31.72|32.59|31.79|32.64|31.84|32.31|31.51|375
1608748500000|2020-12-23 18:35:00|32.6|31.8|31.97|31.17|32.6|31.8|31.91|31.11|397
1608748800000|2020-12-23 18:40:00|31.98|31.18|31.9|31.1|32|31.2|31.68|30.88|486
1608749100000|2020-12-23 18:45:00|31.89|31.09|32.36|31.56|32.48|31.68|31.86|31.06|480
1608749400000|2020-12-23 18:50:00|32.37|31.57|32.34|31.54|32.65|31.85|32.32|31.52|461
1608749700000|2020-12-23 18:55:00|32.35|31.55|32.28|31.48|32.4|31.6|32.16|31.36|414
1608750000000|2020-12-23 19:00:00|32.27|31.47|32.08|31.28|32.27|31.47|32.02|31.22|402
1608750300000|2020-12-23 19:05:00|32.07|31.27|31.86|31.06|32.08|31.28|31.78|30.98|358
1608750600000|2020-12-23 19:10:00|31.85|31.05|31.44|30.64|31.94|31.14|31.39|30.59|429
1608750900000|2020-12-23 19:15:00|31.42|30.62|31.65|30.85|31.73|30.93|31.41|30.61|440
1608751200000|2020-12-23 19:20:00|31.66|30.86|31.53|30.73|31.73|30.93|31.41|30.61|383
1608751500000|2020-12-23 19:25:00|31.54|30.74|31.07|30.27|31.6|30.8|30.88|30.08|521
1608751800000|2020-12-23 19:30:00|31.08|30.28|31.56|30.76|31.57|30.77|31.07|30.27|454
1608752100000|2020-12-23 19:35:00|31.55|30.75|31.78|30.98|31.92|31.12|31.42|30.62|496
1608752400000|2020-12-23 19:40:00|31.79|30.99|31.63|30.83|31.79|30.99|31.6|30.8|282
1608752700000|2020-12-23 19:45:00|31.64|30.84|31.84|31.04|32|31.2|31.45|30.65|444
1608753000000|2020-12-23 19:50:00|31.85|31.05|31.7|30.9|31.87|31.07|31.62|30.82|372
1608753300000|2020-12-23 19:55:00|31.69|30.89|31.54|30.74|31.74|30.94|31.45|30.65|348
1608753600000|2020-12-23 20:00:00|31.55|30.75|31.32|30.52|31.89|31.09|31.24|30.44|528
1608753900000|2020-12-23 20:05:00|31.33|30.53|31.3|30.5|31.38|30.58|31.2|30.4|329
1608754200000|2020-12-23 20:10:00|31.31|30.51|31.4|30.6|31.53|30.73|31.28|30.48|342
1608754500000|2020-12-23 20:15:00|31.41|30.61|31.23|30.43|31.49|30.69|31.2|30.4|343
1608754800000|2020-12-23 20:20:00|31.24|30.44|30.66|29.86|31.24|30.44|30.64|29.84|452
1608755100000|2020-12-23 20:25:00|30.65|29.85|30.53|29.73|30.86|30.06|30.45|29.65|401
1608755400000|2020-12-23 20:30:00|30.54|29.74|30.7|29.9|30.81|30.01|30.45|29.65|383
1608755700000|2020-12-23 20:35:00|30.69|29.89|30.11|29.31|30.7|29.9|30.11|29.31|412
1608756000000|2020-12-23 20:40:00|30.1|29.3|29.16|28.36|30.1|29.3|29.16|28.36|656
1608756300000|2020-12-23 20:45:00|29.14|28.34|27.44|26.64|29.27|28.47|27.41|26.61|703
1608756600000|2020-12-23 20:50:00|27.43|26.63|27.18|26.38|27.65|26.85|25.89|25.09|894
1608756900000|2020-12-23 20:55:00|27.16|26.36|27.41|26.61|28.23|27.43|27.15|26.35|865
1608757200000|2020-12-23 21:00:00|27.4|26.6|27.42|26.62|27.92|27.12|27.13|26.33|700
1608757500000|2020-12-23 21:05:00|27.4|26.6|28.13|27.33|28.49|27.69|27.4|26.6|683
1608757800000|2020-12-23 21:10:00|28.14|27.34|27.63|26.83|28.15|27.35|27.61|26.81|623
1608758100000|2020-12-23 21:15:00|27.61|26.81|27.35|26.55|27.69|26.89|26.6|25.8|743
1608758400000|2020-12-23 21:20:00|27.34|26.54|27.61|26.81|27.71|26.91|27.14|26.34|527
1608758700000|2020-12-23 21:25:00|27.6|26.8|27.78|26.98|27.79|26.99|27.4|26.6|533
1608759000000|2020-12-23 21:30:00|27.79|26.99|27.82|27.02|28|27.2|27.53|26.73|500
1608759300000|2020-12-23 21:35:00|27.81|27.01|27.38|26.58|27.85|27.05|27.32|26.52|592
1608759600000|2020-12-23 21:40:00|27.37|26.57|26.88|26.08|27.41|26.61|26.77|25.97|586
1608759900000|2020-12-23 21:45:00|26.87|26.07|26.99|26.19|27.23|26.43|26.63|25.83|591
1608760200000|2020-12-23 21:50:00|27|26.2|26.52|25.72|27.02|26.22|26.16|25.36|590
1608760500000|2020-12-23 21:55:00|26.57|25.77|26.42|25.62|26.86|26.06|26.24|25.44|595
1608760800000|2020-12-23 22:00:00|26.43|25.63|26.53|25.73|26.76|25.96|26.43|25.63|515
1608761100000|2020-12-23 22:05:00|26.49|25.69|25.43|24.63|26.52|25.72|25.37|24.57|709
1608761400000|2020-12-23 22:10:00|25.39|24.59|23.04|22.24|25.4|24.6|23.04|22.24|741
1608761700000|2020-12-23 22:15:00|23.07|22.27|22.86|22.06|24.59|23.79|22.85|22.05|748
1608762000000|2020-12-23 22:20:00|22.91|22.11|22.34|21.54|23.55|22.75|21.8|21|841
1608762300000|2020-12-23 22:25:00|22.36|21.56|23.39|22.59|23.48|22.68|22.29|21.49|792
1608762600000|2020-12-23 22:30:00|23.4|22.6|24.35|23.55|24.44|23.64|22.93|22.13|724
1608762900000|2020-12-23 22:35:00|24.34|23.54|25.72|24.92|25.91|25.11|24.32|23.52|804
1608763200000|2020-12-23 22:40:00|25.71|24.91|27.12|26.32|27.94|27.14|25.44|24.64|739
1608763500000|2020-12-23 22:45:00|27.15|26.35|27.33|26.53|27.63|26.83|26.75|25.95|737
1608763800000|2020-12-23 22:50:00|27.32|26.52|26.26|25.46|27.48|26.68|25.99|25.19|677
1608764100000|2020-12-23 22:55:00|26.25|25.45|25.95|25.15|26.31|25.51|25.11|24.31|664
1608764400000|2020-12-23 23:00:00|26.01|25.21|26.47|25.67|26.98|26.18|25.92|25.12|721
1608764700000|2020-12-23 23:05:00|26.46|25.66|26.86|26.06|27.28|26.48|26.46|25.66|721
1608765000000|2020-12-23 23:10:00|26.85|26.05|27.57|26.77|27.85|27.05|26.85|26.05|691
1608765300000|2020-12-23 23:15:00|27.58|26.78|27.12|26.32|27.76|26.96|26.89|26.09|658
1608765600000|2020-12-23 23:20:00|27.13|26.33|27.3|26.5|27.57|26.77|27.07|26.27|657
1608765900000|2020-12-23 23:25:00|27.29|26.49|27.24|26.44|27.39|26.59|27.01|26.21|520
1608766200000|2020-12-23 23:30:00|27.25|26.45|27.76|26.96|28.01|27.21|27.08|26.28|699
1608766500000|2020-12-23 23:35:00|27.75|26.95|27.45|26.65|27.89|27.09|27.37|26.57|609
1608766800000|2020-12-23 23:40:00|27.44|26.64|27.03|26.23|27.57|26.77|26.8|26|503
1608767100000|2020-12-23 23:45:00|27.04|26.24|26.62|25.82|27.12|26.32|26.43|25.63|583
1608767400000|2020-12-23 23:50:00|26.61|25.81|26.33|25.53|26.91|26.11|26.24|25.44|548
1608767700000|2020-12-23 23:55:00|26.35|25.55|26.41|25.61|26.66|25.86|25.88|25.08|675
1608768000000|2020-12-24 00:00:00|26.42|25.62|25.83|25.03|26.45|25.65|25.52|24.72|627
1608768300000|2020-12-24 00:05:00|25.85|25.05|27.41|26.61|27.58|26.78|25.81|25.01|728
1608768600000|2020-12-24 00:10:00|27.42|26.62|27.26|26.46|27.59|26.79|27.09|26.29|647
1608768900000|2020-12-24 00:15:00|27.25|26.45|28.12|27.32|28.2|27.4|27.07|26.27|651
1608769200000|2020-12-24 00:20:00|28.13|27.33|27.41|26.61|28.13|27.33|27.24|26.44|581
1608769500000|2020-12-24 00:25:00|27.43|26.63|27.75|26.95|27.81|27.01|27|26.2|586
1608769800000|2020-12-24 00:30:00|27.76|26.96|27.48|26.68|27.86|27.06|27.38|26.58|559
1608770100000|2020-12-24 00:35:00|27.47|26.67|26.68|25.88|27.48|26.68|26.64|25.84|551
1608770400000|2020-12-24 00:40:00|26.69|25.89|26.9|26.1|26.9|26.1|26.35|25.55|557
1608770700000|2020-12-24 00:45:00|26.91|26.11|27.43|26.63|27.45|26.65|26.62|25.82|592
1608771000000|2020-12-24 00:50:00|27.45|26.65|27.05|26.25|27.47|26.67|26.94|26.14|423
1608771300000|2020-12-24 00:55:00|27.06|26.26|27.44|26.64|27.55|26.75|27.02|26.22|422
1608771600000|2020-12-24 01:00:00|27.43|26.63|27.34|26.54|27.52|26.72|27.16|26.36|575
1608771900000|2020-12-24 01:05:00|27.33|26.53|27.86|27.06|27.87|27.07|27.33|26.53|549
1608772200000|2020-12-24 01:10:00|27.87|27.07|27.42|26.62|27.87|27.07|27.35|26.55|531
1608772500000|2020-12-24 01:15:00|27.43|26.63|26.99|26.19|27.48|26.68|26.99|26.19|480
1608772800000|2020-12-24 01:20:00|27|26.2|27.09|26.29|27.31|26.51|26.97|26.17|490
1608773100000|2020-12-24 01:25:00|27.08|26.28|27.31|26.51|27.44|26.64|27.08|26.28|367
1608773400000|2020-12-24 01:30:00|27.32|26.52|27.45|26.65|27.59|26.79|27.11|26.31|460
1608773700000|2020-12-24 01:35:00|27.42|26.62|28.24|27.44|28.24|27.44|27.4|26.6|510
1608774000000|2020-12-24 01:40:00|28.25|27.45|29.82|29.02|29.88|29.08|28.25|27.45|781
1608774300000|2020-12-24 01:45:00|29.83|29.03|29.34|28.54|29.89|29.09|29.06|28.26|669
1608774600000|2020-12-24 01:50:00|29.33|28.53|29.65|28.85|29.69|28.89|29.23|28.43|561
1608774900000|2020-12-24 01:55:00|29.63|28.83|30.59|29.79|30.8|30|29.63|28.83|735
1608775200000|2020-12-24 02:00:00|30.58|29.78|29.68|28.88|30.63|29.83|29.67|28.87|688
1608775500000|2020-12-24 02:05:00|29.67|28.87|29.92|29.12|29.96|29.16|29.38|28.58|503
1608775800000|2020-12-24 02:10:00|29.91|29.11|29.71|28.91|30.18|29.38|29.67|28.87|491
1608776100000|2020-12-24 02:15:00|29.7|28.9|28.91|28.11|29.75|28.95|28.9|28.1|535
1608776400000|2020-12-24 02:20:00|28.89|28.09|29.15|28.35|29.22|28.42|28.89|28.09|485
1608776700000|2020-12-24 02:25:00|29.14|28.34|28.62|27.82|29.2|28.4|28.62|27.82|426
1608777000000|2020-12-24 02:30:00|28.61|27.81|28.61|27.81|28.92|28.12|28.56|27.76|401
1608777300000|2020-12-24 02:35:00|28.62|27.82|28.92|28.12|28.93|28.13|28.37|27.57|508
1608777600000|2020-12-24 02:40:00|28.93|28.13|28.24|27.44|28.93|28.13|28.05|27.25|545
1608777900000|2020-12-24 02:45:00|28.23|27.43|27.98|27.18|28.25|27.45|27.76|26.96|478
1608778200000|2020-12-24 02:50:00|27.99|27.19|27.54|26.74|28.11|27.31|27.46|26.66|563
1608778500000|2020-12-24 02:55:00|27.53|26.73|27.88|27.08|27.98|27.18|27.46|26.66|502
1608778800000|2020-12-24 03:00:00|27.89|27.09|27.8|27|28.28|27.48|27.75|26.95|528
1608779100000|2020-12-24 03:05:00|27.81|27.01|27.81|27.01|27.83|27.03|27.59|26.79|386
1608779400000|2020-12-24 03:10:00|27.82|27.02|27.28|26.48|27.86|27.06|27.25|26.45|338
1608779700000|2020-12-24 03:15:00|27.27|26.47|27.19|26.39|27.27|26.47|26.76|25.96|583
1608780000000|2020-12-24 03:20:00|27.18|26.38|26.73|25.93|27.21|26.41|26.49|25.69|497
1608780300000|2020-12-24 03:25:00|26.74|25.94|27.09|26.29|27.19|26.39|26.73|25.93|549
1608780600000|2020-12-24 03:30:00|27.08|26.28|27.64|26.84|27.8|27|27.04|26.24|565
1608780900000|2020-12-24 03:35:00|27.65|26.85|27.63|26.83|27.78|26.98|27.46|26.66|445
1608781200000|2020-12-24 03:40:00|27.62|26.82|27.33|26.53|27.75|26.95|27.3|26.5|446
1608781500000|2020-12-24 03:45:00|27.34|26.54|27.51|26.71|27.61|26.81|27.34|26.54|404
1608781800000|2020-12-24 03:50:00|27.52|26.72|27.75|26.95|28|27.2|27.5|26.7|379
1608782100000|2020-12-24 03:55:00|27.74|26.94|27.67|26.87|27.91|27.11|27.59|26.79|375
1608782400000|2020-12-24 04:00:00|27.66|26.86|28.24|27.44|28.26|27.46|27.53|26.73|506
1608782700000|2020-12-24 04:05:00|28.23|27.43|27.9|27.1|28.25|27.45|27.89|27.09|458
1608783000000|2020-12-24 04:10:00|27.89|27.09|27.74|26.94|28.02|27.22|27.68|26.88|414
1608783300000|2020-12-24 04:15:00|27.73|26.93|27.25|26.45|27.82|27.02|27.13|26.33|458
1608783600000|2020-12-24 04:20:00|27.24|26.44|27.29|26.49|27.32|26.52|27.11|26.31|426
1608783900000|2020-12-24 04:25:00|27.3|26.5|27.26|26.46|27.45|26.65|27.18|26.38|397
1608784200000|2020-12-24 04:30:00|27.27|26.47|27.43|26.63|27.47|26.67|27.04|26.24|526
1608784500000|2020-12-24 04:35:00|27.42|26.62|27.53|26.73|27.68|26.88|27.34|26.54|422
1608784800000|2020-12-24 04:40:00|27.52|26.72|28.13|27.33|28.13|27.33|27.51|26.71|426
1608785100000|2020-12-24 04:45:00|28.14|27.34|27.86|27.06|28.17|27.37|27.79|26.99|384
1608785400000|2020-12-24 04:50:00|27.85|27.05|27.81|27.01|27.9|27.1|27.72|26.92|264
1608785700000|2020-12-24 04:55:00|27.8|27|27.85|27.05|28|27.2|27.78|26.98|265
1608786000000|2020-12-24 05:00:00|27.84|27.04|27.58|26.78|27.92|27.12|27.5|26.7|358
1608786300000|2020-12-24 05:05:00|27.57|26.77|27.31|26.51|27.67|26.87|27.27|26.47|389
1608786600000|2020-12-24 05:10:00|27.33|26.53|27.56|26.76|27.58|26.78|27.26|26.46|326
1608786900000|2020-12-24 05:15:00|27.57|26.77|27.92|27.12|27.93|27.13|27.57|26.77|388
1608787200000|2020-12-24 05:20:00|27.93|27.13|27.65|26.85|28.06|27.26|27.57|26.77|352
1608787500000|2020-12-24 05:25:00|27.66|26.86|27.27|26.47|27.71|26.91|27.06|26.26|471
1608787800000|2020-12-24 05:30:00|27.18|26.38|27.43|26.63|27.51|26.71|26.75|25.95|590
1608788100000|2020-12-24 05:35:00|27.44|26.64|27.09|26.29|27.61|26.81|27.09|26.29|478
1608788400000|2020-12-24 05:40:00|27.1|26.3|27.34|26.54|27.39|26.59|27|26.2|480
1608788700000|2020-12-24 05:45:00|27.33|26.53|27.24|26.44|27.39|26.59|27.19|26.39|319
1608789000000|2020-12-24 05:50:00|27.23|26.43|27.23|26.43|27.26|26.46|27.03|26.23|275
1608789300000|2020-12-24 05:55:00|27.24|26.44|27.17|26.37|27.35|26.55|27.15|26.35|183
1608789600000|2020-12-24 06:00:00|27.16|26.36|27.42|26.62|27.78|26.98|27.16|26.36|465
1608789900000|2020-12-24 06:05:00|27.41|26.61|27.03|26.23|27.44|26.64|26.94|26.14|402
1608790200000|2020-12-24 06:10:00|27.04|26.24|26.92|26.12|27.19|26.39|26.76|25.96|482
1608790500000|2020-12-24 06:15:00|26.91|26.11|26.74|25.94|26.96|26.16|26.43|25.63|506
1608790800000|2020-12-24 06:20:00|26.76|25.96|26.3|25.5|26.76|25.96|26.08|25.28|443
1608791100000|2020-12-24 06:25:00|26.29|25.49|25.83|25.03|26.38|25.58|25.71|24.91|461
1608791400000|2020-12-24 06:30:00|25.81|25.01|25.86|25.06|26.18|25.38|25.63|24.83|509
1608791700000|2020-12-24 06:35:00|25.85|25.05|24.52|23.72|25.88|25.08|24.52|23.72|560
1608792000000|2020-12-24 06:40:00|24.53|23.73|25.07|24.27|25.2|24.4|24.53|23.73|595
1608792300000|2020-12-24 06:45:00|25.06|24.26|25.15|24.35|25.32|24.52|24.74|23.94|567
1608792600000|2020-12-24 06:50:00|25.14|24.34|25.58|24.78|25.58|24.78|24.99|24.19|467
1608792900000|2020-12-24 06:55:00|25.57|24.77|25.6|24.8|25.76|24.96|25.37|24.57|504
1608793200000|2020-12-24 07:00:00|25.59|24.79|25.17|24.37|25.6|24.8|25.1|24.3|506
1608793500000|2020-12-24 07:05:00|25.18|24.38|25.74|24.94|25.85|25.05|25.18|24.38|472
1608793800000|2020-12-24 07:10:00|25.73|24.93|26.28|25.48|26.28|25.48|25.61|24.81|451
1608794100000|2020-12-24 07:15:00|26.27|25.47|25.94|25.14|26.29|25.49|25.89|25.09|390
1608794400000|2020-12-24 07:20:00|25.95|25.15|25.64|24.84|26.2|25.4|25.64|24.84|360
1608794700000|2020-12-24 07:25:00|25.65|24.85|25.69|24.89|25.89|25.09|25.59|24.79|394
1608795000000|2020-12-24 07:30:00|25.7|24.9|25.36|24.56|25.77|24.97|25.32|24.52|356
1608795300000|2020-12-24 07:35:00|25.37|24.57|25.41|24.61|25.53|24.73|25.24|24.44|377
1608795600000|2020-12-24 07:40:00|25.4|24.6|25.82|25.02|26.06|25.26|25.4|24.6|489
1608795900000|2020-12-24 07:45:00|25.81|25.01|25.83|25.03|25.91|25.11|25.68|24.88|354
1608796200000|2020-12-24 07:50:00|25.84|25.04|26.51|25.71|26.51|25.71|25.84|25.04|434
1608796500000|2020-12-24 07:55:00|26.52|25.72|26.43|25.63|26.74|25.94|26.38|25.58|414
1608796800000|2020-12-24 08:00:00|26.44|25.64|26.2|25.4|26.44|25.64|26.18|25.38|339
1608797100000|2020-12-24 08:05:00|26.21|25.41|27.06|26.26|27.07|26.27|26.18|25.38|412
1608797400000|2020-12-24 08:10:00|27.07|26.27|27.57|26.77|27.72|26.92|27.07|26.27|581
1608797700000|2020-12-24 08:15:00|27.56|26.76|27.14|26.34|27.63|26.83|27.13|26.33|395
1608798000000|2020-12-24 08:20:00|27.13|26.33|27.36|26.56|27.46|26.66|27.13|26.33|394
1608798300000|2020-12-24 08:25:00|27.35|26.55|27.59|26.79|28.18|27.38|27.35|26.55|485
1608798600000|2020-12-24 08:30:00|27.6|26.8|27.36|26.56|27.75|26.95|27.28|26.48|370
1608798900000|2020-12-24 08:35:00|27.35|26.55|27.08|26.28|27.35|26.55|26.89|26.09|328
1608799200000|2020-12-24 08:40:00|27.07|26.27|27.19|26.39|27.2|26.4|26.95|26.15|291
1608799500000|2020-12-24 08:45:00|27.2|26.4|26.84|26.04|27.21|26.41|26.75|25.95|320
1608799800000|2020-12-24 08:50:00|26.83|26.03|27.04|26.24|27.06|26.26|26.73|25.93|281
1608800100000|2020-12-24 08:55:00|27.03|26.23|27.54|26.74|27.69|26.89|27.01|26.21|398
1608800400000|2020-12-24 09:00:00|27.55|26.75|27.28|26.48|27.64|26.84|27.24|26.44|330
1608800700000|2020-12-24 09:05:00|27.29|26.49|27.17|26.37|27.34|26.54|27|26.2|343
1608801000000|2020-12-24 09:10:00|27.18|26.38|27.09|26.29|27.35|26.55|27.05|26.25|313
1608801300000|2020-12-24 09:15:00|27.1|26.3|27.15|26.35|27.43|26.63|26.98|26.18|354
1608801600000|2020-12-24 09:20:00|27.14|26.34|27.47|26.67|27.63|26.83|27.12|26.32|421
1608801900000|2020-12-24 09:25:00|27.46|26.66|27.5|26.7|27.5|26.7|27.33|26.53|287
1608802200000|2020-12-24 09:30:00|27.51|26.71|28.12|27.32|28.6|27.8|27.5|26.7|526
1608802500000|2020-12-24 09:35:00|28.11|27.31|27.79|26.99|28.13|27.33|27.68|26.88|438
1608802800000|2020-12-24 09:40:00|27.78|26.98|27.75|26.95|27.83|27.03|27.6|26.8|388
1608803100000|2020-12-24 09:45:00|27.74|26.94|27.83|27.03|27.84|27.04|27.59|26.79|343
1608803400000|2020-12-24 09:50:00|27.84|27.04|27.6|26.8|27.85|27.05|27.5|26.7|321
1608803700000|2020-12-24 09:55:00|27.61|26.81|27.58|26.78|27.77|26.97|27.4|26.6|344
1608804000000|2020-12-24 10:00:00|27.59|26.79|27.19|26.39|27.62|26.82|27.15|26.35|388
1608804300000|2020-12-24 10:05:00|27.2|26.4|27.12|26.32|27.26|26.46|27.06|26.26|297
1608804600000|2020-12-24 10:10:00|27.13|26.33|27.17|26.37|27.37|26.57|27.13|26.33|286
1608804900000|2020-12-24 10:15:00|27.16|26.36|27.03|26.23|27.16|26.36|26.86|26.06|366
1608805200000|2020-12-24 10:20:00|27.02|26.22|27.25|26.45|27.32|26.52|26.99|26.19|346
1608805500000|2020-12-24 10:25:00|27.24|26.44|27.17|26.37|27.29|26.49|27.09|26.29|287
1608805800000|2020-12-24 10:30:00|27.16|26.36|27.09|26.29|27.17|26.37|26.98|26.18|189
1608806100000|2020-12-24 10:35:00|27.1|26.3|27.45|26.65|27.51|26.71|27.1|26.3|403
1608806400000|2020-12-24 10:40:00|27.46|26.66|27.38|26.58|27.5|26.7|27.34|26.54|313
1608806700000|2020-12-24 10:45:00|27.39|26.59|27.09|26.29|27.42|26.62|27.06|26.26|329
1608807000000|2020-12-24 10:50:00|27.08|26.28|27.22|26.42|27.25|26.45|27.08|26.28|216
1608807300000|2020-12-24 10:55:00|27.21|26.41|26.83|26.03|27.28|26.48|26.82|26.02|344
1608807600000|2020-12-24 11:00:00|26.82|26.02|26.46|25.66|26.95|26.15|26.3|25.5|497
1608807900000|2020-12-24 11:05:00|26.45|25.65|26.33|25.53|26.58|25.78|26.3|25.5|380
1608808200000|2020-12-24 11:10:00|26.32|25.52|26.39|25.59|26.46|25.66|26.16|25.36|412
1608808500000|2020-12-24 11:15:00|26.4|25.6|26.68|25.88|26.74|25.94|26.26|25.46|370
1608808800000|2020-12-24 11:20:00|26.67|25.87|27.23|26.43|27.31|26.51|26.62|25.82|410
1608809100000|2020-12-24 11:25:00|27.22|26.42|27.42|26.62|27.59|26.79|27.09|26.29|412
1608809400000|2020-12-24 11:30:00|27.4|26.6|27.53|26.73|27.8|27|27.37|26.57|481
1608809700000|2020-12-24 11:35:00|27.54|26.74|27.32|26.52|27.55|26.75|27.21|26.41|363
1608810000000|2020-12-24 11:40:00|27.31|26.51|27.31|26.51|27.47|26.67|27.19|26.39|315
1608810300000|2020-12-24 11:45:00|27.3|26.5|27.21|26.41|27.46|26.66|27.1|26.3|295
1608810600000|2020-12-24 11:50:00|27.2|26.4|27.87|27.07|27.87|27.07|27.16|26.36|345
1608810900000|2020-12-24 11:55:00|27.88|27.08|27.58|26.78|28.03|27.23|27.56|26.76|378
1608811200000|2020-12-24 12:00:00|27.59|26.79|28.04|27.24|28.23|27.43|27.49|26.69|462
1608811500000|2020-12-24 12:05:00|28.03|27.23|27.36|26.56|28.15|27.35|27.24|26.44|485
1608811800000|2020-12-24 12:10:00|27.37|26.57|27.23|26.43|27.45|26.65|27|26.2|463
1608812100000|2020-12-24 12:15:00|27.24|26.44|27.24|26.44|27.36|26.56|27.06|26.26|338
1608812400000|2020-12-24 12:20:00|27.25|26.45|27.09|26.29|27.39|26.59|27.04|26.24|312
1608812700000|2020-12-24 12:25:00|27.08|26.28|27.24|26.44|27.34|26.54|27.08|26.28|253
1608813000000|2020-12-24 12:30:00|27.25|26.45|27.36|26.56|27.69|26.89|27.25|26.45|368
1608813300000|2020-12-24 12:35:00|27.37|26.57|27.57|26.77|27.63|26.83|27.17|26.37|395
1608813600000|2020-12-24 12:40:00|27.56|26.76|27.79|26.99|27.8|27|27.44|26.64|298
1608813900000|2020-12-24 12:45:00|27.8|27|27.2|26.4|27.81|27.01|27.09|26.29|422
1608814200000|2020-12-24 12:50:00|27.19|26.39|27.33|26.53|27.39|26.59|27.17|26.37|270
1608814500000|2020-12-24 12:55:00|27.32|26.52|27.4|26.6|27.54|26.74|27.19|26.39|265
1608814800000|2020-12-24 13:00:00|27.41|26.61|27.19|26.39|27.54|26.74|27.17|26.37|288
1608815100000|2020-12-24 13:05:00|27.2|26.4|27.26|26.46|27.33|26.53|27.12|26.32|277
1608815400000|2020-12-24 13:10:00|27.27|26.47|27.46|26.66|27.5|26.7|27.24|26.44|227
1608815700000|2020-12-24 13:15:00|27.47|26.67|27.45|26.65|27.66|26.86|27.39|26.59|300
1608816000000|2020-12-24 13:20:00|27.44|26.64|27.32|26.52|27.54|26.74|27.32|26.52|227
1608816300000|2020-12-24 13:25:00|27.33|26.53|27.46|26.66|27.49|26.69|27.25|26.45|250
1608816600000|2020-12-24 13:30:00|27.45|26.65|27.72|26.92|27.82|27.02|27.43|26.63|334
1608816900000|2020-12-24 13:35:00|27.73|26.93|27.99|27.19|28.06|27.26|27.71|26.91|445
1608817200000|2020-12-24 13:40:00|27.98|27.18|27.82|27.02|28.09|27.29|27.71|26.91|437
1608817500000|2020-12-24 13:45:00|27.84|27.04|27.67|26.87|27.99|27.19|27.62|26.82|362
1608817800000|2020-12-24 13:50:00|27.66|26.86|28.08|27.28|28.09|27.29|27.65|26.85|393
1608818100000|2020-12-24 13:55:00|28.09|27.29|28.39|27.59|28.46|27.66|28.08|27.28|446
1608818400000|2020-12-24 14:00:00|28.4|27.6|28.33|27.53|29.15|28.35|28.29|27.49|564
1608818700000|2020-12-24 14:05:00|28.32|27.52|28.15|27.35|28.4|27.6|28.09|27.29|403
1608819000000|2020-12-24 14:10:00|28.14|27.34|28.2|27.4|28.29|27.49|28.11|27.31|297
1608819300000|2020-12-24 14:15:00|28.19|27.39|27.67|26.87|28.21|27.41|27.63|26.83|395
1608819600000|2020-12-24 14:20:00|27.66|26.86|27.8|27|27.83|27.03|27.59|26.79|348
1608819900000|2020-12-24 14:25:00|27.81|27.01|27.88|27.08|27.94|27.14|27.64|26.84|279
1608820200000|2020-12-24 14:30:00|27.89|27.09|27.74|26.94|27.91|27.11|27.71|26.91|293
1608820500000|2020-12-24 14:35:00|27.75|26.95|27.84|27.04|27.98|27.18|27.7|26.9|279
1608820800000|2020-12-24 14:40:00|27.83|27.03|27.86|27.06|27.89|27.09|27.75|26.95|235
1608821100000|2020-12-24 14:45:00|27.87|27.07|27.8|27|27.99|27.19|27.74|26.94|267
1608821400000|2020-12-24 14:50:00|27.79|26.99|27.28|26.48|27.84|27.04|27.23|26.43|371
1608821700000|2020-12-24 14:55:00|27.29|26.49|27.18|26.38|27.29|26.49|26.99|26.19|362
1608822000000|2020-12-24 15:00:00|27.19|26.39|27.42|26.62|27.52|26.72|27.18|26.38|280
1608822300000|2020-12-24 15:05:00|27.41|26.61|27.57|26.77|27.62|26.82|27.41|26.61|252
1608822600000|2020-12-24 15:10:00|27.58|26.78|27.33|26.53|27.59|26.79|27.33|26.53|210
1608822900000|2020-12-24 15:15:00|27.32|26.52|27.28|26.48|27.45|26.65|27.08|26.28|366
1608823200000|2020-12-24 15:20:00|27.29|26.49|27.37|26.57|27.43|26.63|27.25|26.45|228
1608823500000|2020-12-24 15:25:00|27.36|26.56|27.38|26.58|27.48|26.68|27.17|26.37|275
1608823800000|2020-12-24 15:30:00|27.39|26.59|27.26|26.46|27.57|26.77|27.17|26.37|309
1608824100000|2020-12-24 15:35:00|27.27|26.47|27.38|26.58|27.43|26.63|27.26|26.46|261
1608824400000|2020-12-24 15:40:00|27.37|26.57|27.37|26.57|27.47|26.67|27.33|26.53|291
1608824700000|2020-12-24 15:45:00|27.38|26.58|27.36|26.56|27.44|26.64|27.33|26.53|218
1608825000000|2020-12-24 15:50:00|27.34|26.54|27.45|26.65|27.5|26.7|27.34|26.54|196
1608825300000|2020-12-24 15:55:00|27.44|26.64|27.63|26.83|27.79|26.99|27.42|26.62|305
1608825600000|2020-12-24 16:00:00|27.62|26.82|27.35|26.55|27.82|27.02|27.35|26.55|470
1608825900000|2020-12-24 16:05:00|27.37|26.57|27.02|26.22|27.43|26.63|26.84|26.04|505
1608826200000|2020-12-24 16:10:00|27.01|26.21|27.57|26.77|27.58|26.78|26.89|26.09|444
1608826500000|2020-12-24 16:15:00|27.58|26.78|27.39|26.59|27.65|26.85|27.39|26.59|373
1608826800000|2020-12-24 16:20:00|27.4|26.6|27.04|26.24|27.48|26.68|27.04|26.24|351
1608827100000|2020-12-24 16:25:00|27.05|26.25|27.21|26.41|27.32|26.52|27.04|26.24|320
1608827400000|2020-12-24 16:30:00|27.22|26.42|27.13|26.33|27.34|26.54|27.12|26.32|280
1608827700000|2020-12-24 16:35:00|27.14|26.34|26.99|26.19|27.25|26.45|26.94|26.14|299
1608828000000|2020-12-24 16:40:00|26.98|26.18|26.78|25.98|27|26.2|26.7|25.9|327
1608828300000|2020-12-24 16:45:00|26.79|25.99|26.51|25.71|26.91|26.11|26.41|25.61|411
1608828600000|2020-12-24 16:50:00|26.52|25.72|26.78|25.98|26.88|26.08|26.52|25.72|353
1608828900000|2020-12-24 16:55:00|26.77|25.97|26.31|25.51|26.77|25.97|26.24|25.44|334
1608829200000|2020-12-24 17:00:00|26.32|25.52|25.91|25.11|26.53|25.73|25.89|25.09|500
1608829500000|2020-12-24 17:05:00|25.93|25.13|25.6|24.8|26.01|25.21|25.47|24.67|474
1608829800000|2020-12-24 17:10:00|25.59|24.79|25.86|25.06|25.95|25.15|25.35|24.55|485
1608830100000|2020-12-24 17:15:00|25.85|25.05|26.15|25.35|26.19|25.39|25.82|25.02|367
1608830400000|2020-12-24 17:20:00|26.14|25.34|26.12|25.32|26.32|25.52|26.12|25.32|267
1608830700000|2020-12-24 17:25:00|26.13|25.33|26.46|25.66|26.46|25.66|25.94|25.14|333
1608831000000|2020-12-24 17:30:00|26.45|25.65|26.61|25.81|26.83|26.03|26.4|25.6|382
1608831300000|2020-12-24 17:35:00|26.62|25.82|26.5|25.7|26.73|25.93|26.45|25.65|400
1608831600000|2020-12-24 17:40:00|26.49|25.69|26.39|25.59|26.49|25.69|26.24|25.44|446
1608831900000|2020-12-24 17:45:00|26.38|25.58|26.5|25.7|26.62|25.82|26.37|25.57|355
1608832200000|2020-12-24 17:50:00|26.49|25.69|26.67|25.87|26.7|25.9|26.48|25.68|300
1608832500000|2020-12-24 17:55:00|26.66|25.86|26.66|25.86|26.69|25.89|26.54|25.74|290
1608832800000|2020-12-24 18:00:00|26.67|25.87|26.57|25.77|26.85|26.05|26.48|25.68|372
1608833100000|2020-12-24 18:05:00|26.58|25.78|26.76|25.96|26.78|25.98|26.56|25.76|291
1608833400000|2020-12-24 18:10:00|26.75|25.95|26.48|25.68|26.78|25.98|26.46|25.66|288
1608833700000|2020-12-24 18:15:00|26.49|25.69|26.33|25.53|26.57|25.77|26.29|25.49|294
1608834000000|2020-12-24 18:20:00|26.32|25.52|26.42|25.62|26.45|25.65|26.31|25.51|213
1608834300000|2020-12-24 18:25:00|26.41|25.61|26.47|25.67|26.47|25.67|26.27|25.47|215
1608834600000|2020-12-24 18:30:00|26.48|25.68|26.47|25.67|26.48|25.68|26.3|25.5|216
1608834900000|2020-12-24 18:35:00|26.48|25.68|26.42|25.62|26.51|25.71|26.34|25.54|284
1608835200000|2020-12-24 18:40:00|26.41|25.61|26.1|25.3|26.44|25.64|26.02|25.22|292
1608835500000|2020-12-24 18:45:00|26.11|25.31|26.26|25.46|26.32|25.52|26.08|25.28|289
1608835800000|2020-12-24 18:50:00|26.25|25.45|26.22|25.42|26.41|25.61|26.16|25.36|225
1608836100000|2020-12-24 18:55:00|26.21|25.41|26.39|25.59|26.41|25.61|26.18|25.38|234
1608836400000|2020-12-24 19:00:00|26.4|25.6|26.48|25.68|26.57|25.77|26.39|25.59|229
1608836700000|2020-12-24 19:05:00|26.47|25.67|26.54|25.74|26.59|25.79|26.44|25.64|201
1608837000000|2020-12-24 19:10:00|26.53|25.73|26.58|25.78|26.61|25.81|26.47|25.67|216
1608837300000|2020-12-24 19:15:00|26.57|25.77|26.44|25.64|26.61|25.81|26.43|25.63|187
1608837600000|2020-12-24 19:20:00|26.45|25.65|26.48|25.68|26.51|25.71|26.44|25.64|159
1608837900000|2020-12-24 19:25:00|26.49|25.69|26.46|25.66|26.52|25.72|26.43|25.63|112
1608838200000|2020-12-24 19:30:00|26.47|25.67|26.28|25.48|26.49|25.69|26.28|25.48|200
1608838500000|2020-12-24 19:35:00|26.29|25.49|26.19|25.39|26.33|25.53|26.09|25.29|255
1608838800000|2020-12-24 19:40:00|26.18|25.38|26.26|25.46|26.3|25.5|26.13|25.33|229
1608839100000|2020-12-24 19:45:00|26.25|25.45|26.22|25.42|26.26|25.46|26.14|25.34|184
1608839400000|2020-12-24 19:50:00|26.23|25.43|26.17|25.37|26.26|25.46|26.12|25.32|181
1608839700000|2020-12-24 19:55:00|26.18|25.38|26.24|25.44|26.25|25.45|26.13|25.33|178
1608840000000|2020-12-24 20:00:00|26.25|25.45|26.08|25.28|26.5|25.7|26.08|25.28|308
1608840300000|2020-12-24 20:05:00|26.09|25.29|26.09|25.29|26.24|25.44|26.06|25.26|254
1608840600000|2020-12-24 20:10:00|26.08|25.28|26.05|25.25|26.12|25.32|25.88|25.08|322
1608840900000|2020-12-24 20:15:00|26.06|25.26|26.06|25.26|26.07|25.27|25.92|25.12|246
1608841200000|2020-12-24 20:20:00|26.07|25.27|26.12|25.32|26.18|25.38|26.06|25.26|190
1608841500000|2020-12-24 20:25:00|26.11|25.31|26.15|25.35|26.2|25.4|26.08|25.28|169
1608841800000|2020-12-24 20:30:00|26.14|25.34|26.36|25.56|26.39|25.59|26.14|25.34|231
1608842100000|2020-12-24 20:35:00|26.35|25.55|26.39|25.59|26.4|25.6|26.32|25.52|180
1608842400000|2020-12-24 20:40:00|26.38|25.58|26.44|25.64|26.46|25.66|26.31|25.51|127
1608842700000|2020-12-24 20:45:00|26.45|25.65|26.42|25.62|26.48|25.68|26.34|25.54|155
1608843000000|2020-12-24 20:50:00|26.43|25.63|26.49|25.69|26.54|25.74|26.38|25.58|131
1608843300000|2020-12-24 20:55:00|26.48|25.68|26.57|25.77|26.63|25.83|26.43|25.63|245
1608843600000|2020-12-24 21:00:00|26.58|25.78|26.65|25.85|26.67|25.87|26.53|25.73|178
1608843900000|2020-12-24 21:05:00|26.64|25.84|27.07|26.27|27.25|26.45|26.62|25.82|319
1608844200000|2020-12-24 21:10:00|27.08|26.28|26.89|26.09|27.16|26.36|26.86|26.06|318
1608844500000|2020-12-24 21:15:00|26.9|26.1|26.86|26.06|27.01|26.21|26.81|26.01|245
1608844800000|2020-12-24 21:20:00|26.87|26.07|27.11|26.31|27.12|26.32|26.83|26.03|189
1608845100000|2020-12-24 21:25:00|27.12|26.32|27.08|26.28|27.13|26.33|26.99|26.19|182
1608845400000|2020-12-24 21:30:00|27.07|26.27|26.92|26.12|27.07|26.27|26.84|26.04|236
1608845700000|2020-12-24 21:35:00|26.93|26.13|26.88|26.08|26.95|26.15|26.85|26.05|196
1608846000000|2020-12-24 21:40:00|26.89|26.09|27.4|26.6|27.51|26.71|26.87|26.07|330
1608846300000|2020-12-24 21:45:00|27.39|26.59|27.29|26.49|27.51|26.71|27.24|26.44|307
1608846600000|2020-12-24 21:50:00|27.3|26.5|27.8|27|27.88|27.08|27.3|26.5|318
1608846900000|2020-12-24 21:55:00|27.79|26.99|27.58|26.78|27.79|26.99|27.57|26.77|237
1608969600000|2020-12-26 08:00:00|31.61|30.81|31.55|30.75|31.65|30.85|31.39|30.59|241
1608969900000|2020-12-26 08:05:00|31.56|30.76|31.48|30.68|31.58|30.78|31.43|30.63|147
1608970200000|2020-12-26 08:10:00|31.47|30.67|31.58|30.78|31.63|30.83|31.28|30.48|295
1608970500000|2020-12-26 08:15:00|31.59|30.79|31.36|30.56|31.59|30.79|31.25|30.45|219
1608970800000|2020-12-26 08:20:00|31.35|30.55|31.36|30.56|31.4|30.6|31.22|30.42|183
1608971100000|2020-12-26 08:25:00|31.37|30.57|31.48|30.68|31.57|30.77|31.36|30.56|233
1608971400000|2020-12-26 08:30:00|31.49|30.69|31.56|30.76|31.7|30.9|31.49|30.69|234
1608971700000|2020-12-26 08:35:00|31.55|30.75|31.44|30.64|31.55|30.75|31.35|30.55|218
1608972000000|2020-12-26 08:40:00|31.43|30.63|31.3|30.5|31.45|30.65|31.28|30.48|175
1608972300000|2020-12-26 08:45:00|31.31|30.51|31.27|30.47|31.33|30.53|31.14|30.34|210
1608972600000|2020-12-26 08:50:00|31.26|30.46|31.27|30.47|31.31|30.51|31.18|30.38|118
1608972900000|2020-12-26 08:55:00|31.26|30.46|31.24|30.44|31.31|30.51|31.2|30.4|111
1608973200000|2020-12-26 09:00:00|31.23|30.43|31.29|30.49|31.29|30.49|31.21|30.41|87
1608973500000|2020-12-26 09:05:00|31.3|30.5|31.16|30.36|31.38|30.58|31.15|30.35|161
1608973800000|2020-12-26 09:10:00|31.17|30.37|31.07|30.27|31.23|30.43|30.98|30.18|193
1608974100000|2020-12-26 09:15:00|31.08|30.28|30.96|30.16|31.11|30.31|30.94|30.14|189
1608974400000|2020-12-26 09:20:00|30.95|30.15|30.86|30.06|30.99|30.19|30.77|29.97|222
1608974700000|2020-12-26 09:25:00|30.85|30.05|29.98|29.18|30.88|30.08|29.94|29.14|337
1608975000000|2020-12-26 09:30:00|29.97|29.17|29.95|29.15|30.31|29.51|29.93|29.13|446
1608975300000|2020-12-26 09:35:00|29.96|29.16|30.36|29.56|30.48|29.68|29.93|29.13|372
1608975600000|2020-12-26 09:40:00|30.37|29.57|30.2|29.4|30.43|29.63|30.16|29.36|210
1608975900000|2020-12-26 09:45:00|30.21|29.41|30.65|29.85|30.65|29.85|30.19|29.39|233
1608976200000|2020-12-26 09:50:00|30.66|29.86|30.52|29.72|30.67|29.87|30.48|29.68|178
1608976500000|2020-12-26 09:55:00|30.53|29.73|30.66|29.86|30.86|30.06|30.53|29.73|303
1608976800000|2020-12-26 10:00:00|30.65|29.85|30.68|29.88|30.8|30|30.59|29.79|221
1608977100000|2020-12-26 10:05:00|30.69|29.89|30.53|29.73|30.7|29.9|30.43|29.63|221
1608977400000|2020-12-26 10:10:00|30.52|29.72|30.2|29.4|30.55|29.75|30.16|29.36|213
1608977700000|2020-12-26 10:15:00|30.21|29.41|30.44|29.64|30.45|29.65|30.21|29.41|273
1608978000000|2020-12-26 10:20:00|30.43|29.63|30.24|29.44|30.46|29.66|30.23|29.43|144
1608978300000|2020-12-26 10:25:00|30.23|29.43|30.36|29.56|30.36|29.56|30.18|29.38|160
1608978600000|2020-12-26 10:30:00|30.41|29.61|30.29|29.49|30.42|29.62|30.2|29.4|212
1608978900000|2020-12-26 10:35:00|30.28|29.48|30.13|29.33|30.3|29.5|30.05|29.25|220
1608979200000|2020-12-26 10:40:00|30.14|29.34|29.52|28.72|30.14|29.34|29.36|28.56|485
1608979500000|2020-12-26 10:45:00|29.5|28.7|29.81|29.01|29.84|29.04|29.49|28.69|368
1608979800000|2020-12-26 10:50:00|29.8|29|29.82|29.02|29.87|29.07|29.7|28.9|190
1608980100000|2020-12-26 10:55:00|29.81|29.01|30.07|29.27|30.09|29.29|29.79|28.99|285
1608980400000|2020-12-26 11:00:00|30.06|29.26|30.25|29.45|30.52|29.72|30.06|29.26|369
1608980700000|2020-12-26 11:05:00|30.26|29.46|30.15|29.35|30.31|29.51|30.09|29.29|287
1608981000000|2020-12-26 11:10:00|30.16|29.36|30.23|29.43|30.28|29.48|30.13|29.33|160
1608981300000|2020-12-26 11:15:00|30.22|29.42|30.02|29.22|30.25|29.45|29.92|29.12|268
1608981600000|2020-12-26 11:20:00|30.03|29.23|30.19|29.39|30.19|29.39|30.03|29.23|202
1608981900000|2020-12-26 11:25:00|30.18|29.38|30.66|29.86|30.71|29.91|30.18|29.38|404
1608982200000|2020-12-26 11:30:00|30.67|29.87|30.77|29.97|30.97|30.17|30.54|29.74|377
1608982500000|2020-12-26 11:35:00|30.78|29.98|30.77|29.97|30.86|30.06|30.67|29.87|259
1608982800000|2020-12-26 11:40:00|30.78|29.98|30.67|29.87|30.78|29.98|30.56|29.76|218
1608983100000|2020-12-26 11:45:00|30.66|29.86|30.54|29.74|30.79|29.99|30.48|29.68|238
1608983400000|2020-12-26 11:50:00|30.55|29.75|30.63|29.83|30.69|29.89|30.46|29.66|207
1608983700000|2020-12-26 11:55:00|30.62|29.82|30.7|29.9|30.96|30.16|30.62|29.82|338
1608984000000|2020-12-26 12:00:00|30.69|29.89|31.3|30.5|31.31|30.51|30.62|29.82|366
1608984300000|2020-12-26 12:05:00|31.31|30.51|31.1|30.3|31.33|30.53|31.1|30.3|244
1608984600000|2020-12-26 12:10:00|31.11|30.31|31.11|30.31|31.35|30.55|31.11|30.31|254
1608984900000|2020-12-26 12:15:00|31.12|30.32|31.03|30.23|31.13|30.33|30.95|30.15|268
1608985200000|2020-12-26 12:20:00|31.04|30.24|30.98|30.18|31.09|30.29|30.96|30.16|204
1608985500000|2020-12-26 12:25:00|30.99|30.19|31.09|30.29|31.15|30.35|30.98|30.18|160
1608985800000|2020-12-26 12:30:00|31.1|30.3|30.72|29.92|31.1|30.3|30.63|29.83|295
1608986100000|2020-12-26 12:35:00|30.73|29.93|30.69|29.89|30.74|29.94|30.56|29.76|226
1608986400000|2020-12-26 12:40:00|30.7|29.9|30.78|29.98|30.83|30.03|30.66|29.86|252
1608986700000|2020-12-26 12:45:00|30.79|29.99|31.03|30.23|31.07|30.27|30.78|29.98|251
1608987000000|2020-12-26 12:50:00|31.02|30.22|31.08|30.28|31.2|30.4|31.01|30.21|274
1608987300000|2020-12-26 12:55:00|31.09|30.29|31.03|30.23|31.23|30.43|31.03|30.23|219
1608987600000|2020-12-26 13:00:00|31.04|30.24|31.07|30.27|31.23|30.43|31.03|30.23|227
1608987900000|2020-12-26 13:05:00|31.06|30.26|30.95|30.15|31.06|30.26|30.88|30.08|225
1608988200000|2020-12-26 13:10:00|30.94|30.14|30.84|30.04|30.94|30.14|30.72|29.92|281
1608988500000|2020-12-26 13:15:00|30.83|30.03|30.9|30.1|30.96|30.16|30.79|29.99|160
1608988800000|2020-12-26 13:20:00|30.91|30.11|30.82|30.02|30.91|30.11|30.79|29.99|137
1608989100000|2020-12-26 13:25:00|30.83|30.03|30.71|29.91|30.84|30.04|30.68|29.88|166
1608989400000|2020-12-26 13:30:00|30.72|29.92|30.64|29.84|30.78|29.98|30.62|29.82|172
1608989700000|2020-12-26 13:35:00|30.63|29.83|30.85|30.05|30.89|30.09|30.6|29.8|159
1608990000000|2020-12-26 13:40:00|30.83|30.03|30.77|29.97|30.88|30.08|30.73|29.93|152
1608990300000|2020-12-26 13:45:00|30.76|29.96|30.9|30.1|30.96|30.16|30.64|29.84|164
1608990600000|2020-12-26 13:50:00|30.89|30.09|30.83|30.03|30.99|30.19|30.83|30.03|208
1608990900000|2020-12-26 13:55:00|30.82|30.02|30.78|29.98|30.84|30.04|30.7|29.9|157
1608991200000|2020-12-26 14:00:00|30.79|29.99|30.8|30|30.92|30.12|30.71|29.91|234
1608991500000|2020-12-26 14:05:00|30.79|29.99|30.8|30|30.8|30|30.67|29.87|185
1608991800000|2020-12-26 14:10:00|30.81|30.01|31.23|30.43|31.33|30.53|30.78|29.98|366
1608992100000|2020-12-26 14:15:00|31.22|30.42|31.1|30.3|31.32|30.52|31.07|30.27|344
1608992400000|2020-12-26 14:20:00|31.08|30.28|30.94|30.14|31.17|30.37|30.88|30.08|269
1608992700000|2020-12-26 14:25:00|30.93|30.13|30.92|30.12|31.02|30.22|30.85|30.05|219
1608993000000|2020-12-26 14:30:00|30.93|30.13|30.78|29.98|30.95|30.15|30.77|29.97|220
1608993300000|2020-12-26 14:35:00|30.77|29.97|30.82|30.02|30.9|30.1|30.77|29.97|209
1608993600000|2020-12-26 14:40:00|30.83|30.03|30.88|30.08|31.01|30.21|30.82|30.02|244
1608993900000|2020-12-26 14:45:00|30.87|30.07|30.56|29.76|30.95|30.15|30.55|29.75|302
1608994200000|2020-12-26 14:50:00|30.55|29.75|30.61|29.81|30.61|29.81|30.33|29.53|316
1608994500000|2020-12-26 14:55:00|30.6|29.8|30.76|29.96|30.85|30.05|30.5|29.7|316
1608994800000|2020-12-26 15:00:00|30.77|29.97|30.57|29.77|30.87|30.07|30.49|29.69|307
1608995100000|2020-12-26 15:05:00|30.56|29.76|30.39|29.59|30.57|29.77|30.29|29.49|281
1608995400000|2020-12-26 15:10:00|30.4|29.6|30.5|29.7|30.55|29.75|30.37|29.57|235
1608995700000|2020-12-26 15:15:00|30.51|29.71|30.42|29.62|30.63|29.83|30.4|29.6|257
1608996000000|2020-12-26 15:20:00|30.41|29.61|30.17|29.37|30.45|29.65|30.02|29.22|339
1608996300000|2020-12-26 15:25:00|30.16|29.36|30.2|29.4|30.32|29.52|30.05|29.25|290
1608996600000|2020-12-26 15:30:00|30.21|29.41|30.23|29.43|30.36|29.56|30.21|29.41|242
1608996900000|2020-12-26 15:35:00|30.24|29.44|30.01|29.21|30.31|29.51|29.98|29.18|266
1608997200000|2020-12-26 15:40:00|30|29.2|29.89|29.09|30.04|29.24|29.66|28.86|378
1608997500000|2020-12-26 15:45:00|29.88|29.08|30.05|29.25|30.13|29.33|29.82|29.02|250
1608997800000|2020-12-26 15:50:00|30.07|29.27|30.13|29.33|30.18|29.38|30.06|29.26|228
1608998100000|2020-12-26 15:55:00|30.12|29.32|29.91|29.11|30.14|29.34|29.88|29.08|251
1608998400000|2020-12-26 16:00:00|29.92|29.12|29.43|28.63|30.01|29.21|29.42|28.62|483
1608998700000|2020-12-26 16:05:00|29.42|28.62|28.91|28.11|29.43|28.63|28.91|28.11|470
1608999000000|2020-12-26 16:10:00|28.88|28.08|29.37|28.57|29.46|28.66|28.76|27.96|494
1608999300000|2020-12-26 16:15:00|29.38|28.58|30.99|30.19|31.57|30.77|29.38|28.58|711
1608999600000|2020-12-26 16:20:00|30.98|30.18|31.12|30.32|31.22|30.42|30.59|29.79|567
1608999900000|2020-12-26 16:25:00|31.13|30.33|32.08|31.28|32.09|31.29|31.05|30.25|524
1609000200000|2020-12-26 16:30:00|32.07|31.27|31.65|30.85|32.1|31.3|31.38|30.58|529
1609000500000|2020-12-26 16:35:00|31.66|30.86|32.4|31.6|33.02|32.22|31.64|30.84|567
1609000800000|2020-12-26 16:40:00|32.41|31.61|31.79|30.99|32.41|31.61|31.75|30.95|504
1609001100000|2020-12-26 16:45:00|31.78|30.98|31.38|30.58|32|31.2|31.34|30.54|424
1609001400000|2020-12-26 16:50:00|31.39|30.59|31.44|30.64|31.67|30.87|31.14|30.34|422
1609001700000|2020-12-26 16:55:00|31.45|30.65|31.52|30.72|31.65|30.85|31.38|30.58|364
1609002000000|2020-12-26 17:00:00|31.53|30.73|31.56|30.76|31.64|30.84|31.23|30.43|378
1609002300000|2020-12-26 17:05:00|31.55|30.75|31.39|30.59|31.58|30.78|31.35|30.55|293
1609002600000|2020-12-26 17:10:00|31.38|30.58|31.23|30.43|31.42|30.62|31.16|30.36|264
1609002900000|2020-12-26 17:15:00|31.24|30.44|30.86|30.06|31.45|30.65|30.72|29.92|436
1609003200000|2020-12-26 17:20:00|30.87|30.07|30.92|30.12|30.98|30.18|30.65|29.85|401
1609003500000|2020-12-26 17:25:00|30.91|30.11|30.81|30.01|30.96|30.16|30.63|29.83|355
1609003800000|2020-12-26 17:30:00|30.8|30|30.97|30.17|30.98|30.18|30.78|29.98|251
1609004100000|2020-12-26 17:35:00|30.98|30.18|31.21|30.41|31.21|30.41|30.97|30.17|298
1609004400000|2020-12-26 17:40:00|31.2|30.4|30.98|30.18|31.21|30.41|30.93|30.13|260
1609004700000|2020-12-26 17:45:00|30.97|30.17|30.92|30.12|31.12|30.32|30.88|30.08|243
1609005000000|2020-12-26 17:50:00|30.91|30.11|30.84|30.04|31|30.2|30.67|29.87|413
1609005300000|2020-12-26 17:55:00|30.83|30.03|30.96|30.16|30.99|30.19|30.82|30.02|235
1609005600000|2020-12-26 18:00:00|30.95|30.15|31.03|30.23|31.12|30.32|30.95|30.15|168
1609005900000|2020-12-26 18:05:00|31.02|30.22|31.2|30.4|31.28|30.48|30.95|30.15|236
1609006200000|2020-12-26 18:10:00|31.21|30.41|31.24|30.44|31.24|30.44|31.12|30.32|185
1609006500000|2020-12-26 18:15:00|31.23|30.43|31.04|30.24|31.24|30.44|31.03|30.23|168
1609006800000|2020-12-26 18:20:00|31.05|30.25|30.8|30|31.1|30.3|30.76|29.96|216
1609007100000|2020-12-26 18:25:00|30.81|30.01|30.94|30.14|30.99|30.19|30.81|30.01|209
1609007400000|2020-12-26 18:30:00|30.93|30.13|31|30.2|31|30.2|30.92|30.12|106
1609007700000|2020-12-26 18:35:00|30.99|30.19|30.88|30.08|30.99|30.19|30.84|30.04|159
1609008000000|2020-12-26 18:40:00|30.87|30.07|30.58|29.78|30.88|30.08|30.52|29.72|264
1609008300000|2020-12-26 18:45:00|30.59|29.79|30.76|29.96|30.8|30|30.54|29.74|212
1609008600000|2020-12-26 18:50:00|30.75|29.95|30.68|29.88|30.81|30.01|30.61|29.81|180
1609008900000|2020-12-26 18:55:00|30.67|29.87|30.71|29.91|30.74|29.94|30.57|29.77|204
1609009200000|2020-12-26 19:00:00|30.72|29.92|30.56|29.76|30.77|29.97|30.55|29.75|192
1609009500000|2020-12-26 19:05:00|30.55|29.75|30.92|30.12|30.93|30.13|30.54|29.74|201
1609009800000|2020-12-26 19:10:00|30.91|30.11|30.81|30.01|30.92|30.12|30.76|29.96|170
1609010100000|2020-12-26 19:15:00|30.82|30.02|30.81|30.01|30.89|30.09|30.78|29.98|128
1609010400000|2020-12-26 19:20:00|30.8|30|30.67|29.87|30.99|30.19|30.66|29.86|209
1609010700000|2020-12-26 19:25:00|30.68|29.88|30.68|29.88|30.78|29.98|30.6|29.8|212
1609011000000|2020-12-26 19:30:00|30.69|29.89|30.67|29.87|30.81|30.01|30.64|29.84|145
1609011300000|2020-12-26 19:35:00|30.68|29.88|30.55|29.75|30.7|29.9|30.54|29.74|190
1609011600000|2020-12-26 19:40:00|30.56|29.76|30.6|29.8|30.72|29.92|30.54|29.74|205
1609011900000|2020-12-26 19:45:00|30.62|29.82|30.58|29.78|30.62|29.82|30.5|29.7|201
1609012200000|2020-12-26 19:50:00|30.59|29.79|30.53|29.73|30.63|29.83|30.52|29.72|106
1609012500000|2020-12-26 19:55:00|30.54|29.74|30.22|29.42|30.57|29.77|29.99|29.19|305
1609012800000|2020-12-26 20:00:00|30.23|29.43|30.15|29.35|30.24|29.44|29.87|29.07|357
1609013100000|2020-12-26 20:05:00|30.14|29.34|30.32|29.52|30.4|29.6|30.1|29.3|270
1609013400000|2020-12-26 20:10:00|30.31|29.51|30.5|29.7|30.51|29.71|30.26|29.46|233
1609013700000|2020-12-26 20:15:00|30.49|29.69|30.39|29.59|30.5|29.7|30.35|29.55|220
1609014000000|2020-12-26 20:20:00|30.4|29.6|30.61|29.81|30.61|29.81|30.37|29.57|140
1609014300000|2020-12-26 20:25:00|30.62|29.82|30.71|29.91|30.83|30.03|30.62|29.82|282
1609014600000|2020-12-26 20:30:00|30.7|29.9|30.8|30|30.84|30.04|30.63|29.83|213
1609014900000|2020-12-26 20:35:00|30.81|30.01|30.71|29.91|30.88|30.08|30.68|29.88|306
1609015200000|2020-12-26 20:40:00|30.7|29.9|30.69|29.89|30.72|29.92|30.61|29.81|200
1609015500000|2020-12-26 20:45:00|30.7|29.9|30.54|29.74|30.71|29.91|30.5|29.7|188
1609015800000|2020-12-26 20:50:00|30.55|29.75|30.57|29.77|30.63|29.83|30.51|29.71|182
1609016100000|2020-12-26 20:55:00|30.56|29.76|30.59|29.79|30.69|29.89|30.45|29.65|234
1609016400000|2020-12-26 21:00:00|30.6|29.8|30.35|29.55|30.66|29.86|30.27|29.47|291
1609016700000|2020-12-26 21:05:00|30.34|29.54|30.55|29.75|30.58|29.78|30.05|29.25|387
1609017000000|2020-12-26 21:10:00|30.56|29.76|30.43|29.63|30.58|29.78|30.43|29.63|205
1609017300000|2020-12-26 21:15:00|30.44|29.64|30.49|29.69|30.55|29.75|30.44|29.64|131
1609017600000|2020-12-26 21:20:00|30.48|29.68|30.69|29.89|30.77|29.97|30.48|29.68|184
1609017900000|2020-12-26 21:25:00|30.68|29.88|30.54|29.74|30.79|29.99|30.52|29.72|201
1609018200000|2020-12-26 21:30:00|30.53|29.73|30.49|29.69|30.63|29.83|30.49|29.69|188
1609018500000|2020-12-26 21:35:00|30.48|29.68|30.52|29.72|30.6|29.8|30.36|29.56|217
1609018800000|2020-12-26 21:40:00|30.51|29.71|30.48|29.68|30.56|29.76|30.45|29.65|155
1609019100000|2020-12-26 21:45:00|30.47|29.67|30.43|29.63|30.53|29.73|30.4|29.6|188
1609019400000|2020-12-26 21:50:00|30.42|29.62|30.44|29.64|30.44|29.64|30.35|29.55|175
1609019700000|2020-12-26 21:55:00|30.43|29.63|30.49|29.69|30.51|29.71|30.41|29.61|92
1609020000000|2020-12-26 22:00:00|30.5|29.7|30.33|29.53|30.56|29.76|30.23|29.43|184
1609020300000|2020-12-26 22:05:00|30.34|29.54|30.17|29.37|30.41|29.61|30.17|29.37|172
1609020600000|2020-12-26 22:10:00|30.16|29.36|29.72|28.92|30.2|29.4|29.68|28.88|212
1609020900000|2020-12-26 22:15:00|29.71|28.91|29.65|28.85|29.99|29.19|29.5|28.7|310
1609021200000|2020-12-26 22:20:00|29.68|28.88|29.89|29.09|29.98|29.18|29.63|28.83|192
1609021500000|2020-12-26 22:25:00|29.88|29.08|30|29.2|30.01|29.21|29.77|28.97|202
1609021800000|2020-12-26 22:30:00|29.99|29.19|29.77|28.97|30.01|29.21|29.71|28.91|235
1609022100000|2020-12-26 22:35:00|29.78|28.98|29.77|28.97|29.91|29.11|29.73|28.93|157
1609022400000|2020-12-26 22:40:00|29.76|28.96|29.78|28.98|29.8|29|29.74|28.94|127
1609022700000|2020-12-26 22:45:00|29.79|28.99|29.34|28.54|29.8|29|29.33|28.53|276
1609023000000|2020-12-26 22:50:00|29.33|28.53|29.54|28.74|29.75|28.95|29.28|28.48|339
1609023300000|2020-12-26 22:55:00|29.53|28.73|29.64|28.84|29.66|28.86|29.47|28.67|228
1609023600000|2020-12-26 23:00:00|29.63|28.83|29.89|29.09|29.91|29.11|29.6|28.8|155
1609023900000|2020-12-26 23:05:00|29.9|29.1|30.23|29.43|30.36|29.56|29.9|29.1|272
1609024200000|2020-12-26 23:10:00|30.22|29.42|30.08|29.28|30.29|29.49|30.07|29.27|222
1609024500000|2020-12-26 23:15:00|30.07|29.27|29.92|29.12|30.15|29.35|29.92|29.12|235
1609024800000|2020-12-26 23:20:00|29.91|29.11|29.79|28.99|29.95|29.15|29.77|28.97|206
1609025100000|2020-12-26 23:25:00|29.78|28.98|29.84|29.04|29.88|29.08|29.69|28.89|219
1609025400000|2020-12-26 23:30:00|29.83|29.03|29.8|29|29.93|29.13|29.71|28.91|234
1609025700000|2020-12-26 23:35:00|29.81|29.01|29.8|29|29.83|29.03|29.71|28.91|183
1609026000000|2020-12-26 23:40:00|29.79|28.99|29.79|28.99|29.81|29.01|29.67|28.87|168
1609026300000|2020-12-26 23:45:00|29.8|29|30|29.2|30|29.2|29.71|28.91|273
1609026600000|2020-12-26 23:50:00|30.01|29.21|29.85|29.05|30.01|29.21|29.82|29.02|219
1609026900000|2020-12-26 23:55:00|29.86|29.06|29.86|29.06|29.92|29.12|29.81|29.01|173
1609027200000|2020-12-27 00:00:00|29.87|29.07|29.6|28.8|29.92|29.12|29.57|28.77|264
1609027500000|2020-12-27 00:05:00|29.59|28.79|29.54|28.74|29.65|28.85|29.41|28.61|254
1609027800000|2020-12-27 00:10:00|29.53|28.73|29.65|28.85|29.78|28.98|29.51|28.71|268
1609028100000|2020-12-27 00:15:00|29.66|28.86|29.45|28.65|29.68|28.88|29.45|28.65|175
1609028400000|2020-12-27 00:20:00|29.46|28.66|29.41|28.61|29.48|28.68|29.4|28.6|110
1609028700000|2020-12-27 00:25:00|29.42|28.62|29.75|28.95|29.77|28.97|29.4|28.6|258
1609029000000|2020-12-27 00:30:00|29.76|28.96|29.96|29.16|30.2|29.4|29.75|28.95|276
1609029300000|2020-12-27 00:35:00|29.95|29.15|29.7|28.9|29.99|29.19|29.68|28.88|249
1609029600000|2020-12-27 00:40:00|29.69|28.89|29.48|28.68|29.7|28.9|29.47|28.67|226
1609029900000|2020-12-27 00:45:00|29.47|28.67|29.46|28.66|29.61|28.81|29.45|28.65|155
1609030200000|2020-12-27 00:50:00|29.47|28.67|29.58|28.78|29.61|28.81|29.46|28.66|168
1609030500000|2020-12-27 00:55:00|29.57|28.77|29.52|28.72|29.61|28.81|29.52|28.72|152
1609030800000|2020-12-27 01:00:00|29.53|28.73|29.72|28.92|29.97|29.17|29.53|28.73|280
1609031100000|2020-12-27 01:05:00|29.73|28.93|29.57|28.77|29.79|28.99|29.55|28.75|225
1609031400000|2020-12-27 01:10:00|29.58|28.78|29.57|28.77|29.7|28.9|29.57|28.77|145
1609031700000|2020-12-27 01:15:00|29.58|28.78|29.85|29.05|29.93|29.13|29.58|28.78|240
1609032000000|2020-12-27 01:20:00|29.84|29.04|29.92|29.12|29.96|29.16|29.73|28.93|234
1609032300000|2020-12-27 01:25:00|29.91|29.11|30.03|29.23|30.18|29.38|29.88|29.08|246
1609032600000|2020-12-27 01:30:00|30.04|29.24|29.89|29.09|30.05|29.25|29.87|29.07|175
1609032900000|2020-12-27 01:35:00|29.88|29.08|30.03|29.23|30.06|29.26|29.86|29.06|105
1609033200000|2020-12-27 01:40:00|30.02|29.22|29.89|29.09|30.03|29.23|29.88|29.08|184
1609033500000|2020-12-27 01:45:00|29.9|29.1|29.67|28.87|29.9|29.1|29.6|28.8|272
1609033800000|2020-12-27 01:50:00|29.68|28.88|29.74|28.94|29.8|29|29.68|28.88|156
1609034100000|2020-12-27 01:55:00|29.73|28.93|29.78|28.98|29.8|29|29.73|28.93|113
1609034400000|2020-12-27 02:00:00|29.77|28.97|29.75|28.95|29.84|29.04|29.7|28.9|166
1609034700000|2020-12-27 02:05:00|29.74|28.94|29.76|28.96|29.78|28.98|29.69|28.89|98
1609035000000|2020-12-27 02:10:00|29.77|28.97|29.85|29.05|29.94|29.14|29.76|28.96|187
1609035300000|2020-12-27 02:15:00|29.86|29.06|30.04|29.24|30.08|29.28|29.86|29.06|153
1609035600000|2020-12-27 02:20:00|30.05|29.25|30.48|29.68|30.5|29.7|29.98|29.18|257
1609035900000|2020-12-27 02:25:00|30.49|29.69|30.39|29.59|30.7|29.9|30.36|29.56|344
1609036200000|2020-12-27 02:30:00|30.38|29.58|30.21|29.41|30.39|29.59|30.14|29.34|221
1609036500000|2020-12-27 02:35:00|30.22|29.42|30.45|29.65|30.45|29.65|30.18|29.38|186
1609036800000|2020-12-27 02:40:00|30.44|29.64|30.43|29.63|30.45|29.65|30.32|29.52|197
1609037100000|2020-12-27 02:45:00|30.44|29.64|30.27|29.47|30.44|29.64|30.19|29.39|159
1609037400000|2020-12-27 02:50:00|30.28|29.48|30.3|29.5|30.34|29.54|30.22|29.42|136
1609037700000|2020-12-27 02:55:00|30.29|29.49|30.25|29.45|30.31|29.51|30.24|29.44|175
1609038000000|2020-12-27 03:00:00|30.26|29.46|30.14|29.34|30.28|29.48|30.1|29.3|149
1609038300000|2020-12-27 03:05:00|30.13|29.33|30.14|29.34|30.19|29.39|30.04|29.24|200
1609038600000|2020-12-27 03:10:00|30.15|29.35|30.17|29.37|30.18|29.38|30.06|29.26|123
1609038900000|2020-12-27 03:15:00|30.18|29.38|30.33|29.53|30.38|29.58|30.18|29.38|136
1609039200000|2020-12-27 03:20:00|30.32|29.52|30.41|29.61|30.42|29.62|30.21|29.41|172
1609039500000|2020-12-27 03:25:00|30.4|29.6|30.45|29.65|30.49|29.69|30.29|29.49|166
1609039800000|2020-12-27 03:30:00|30.44|29.64|30.17|29.37|30.44|29.64|30.16|29.36|152
1609040100000|2020-12-27 03:35:00|30.18|29.38|30.06|29.26|30.22|29.42|30.06|29.26|140
1609040400000|2020-12-27 03:40:00|30.07|29.27|30.1|29.3|30.16|29.36|30.06|29.26|118
1609040700000|2020-12-27 03:45:00|30.09|29.29|30.25|29.45|30.28|29.48|30.06|29.26|134
1609041000000|2020-12-27 03:50:00|30.24|29.44|30.21|29.41|30.26|29.46|30.19|29.39|80
1609041300000|2020-12-27 03:55:00|30.2|29.4|30.16|29.36|30.21|29.41|30.13|29.33|91
1609041600000|2020-12-27 04:00:00|30.17|29.37|30.1|29.3|30.31|29.51|30.1|29.3|139
1609041900000|2020-12-27 04:05:00|30.11|29.31|30.08|29.28|30.15|29.35|29.98|29.18|165
1609042200000|2020-12-27 04:10:00|30.09|29.29|30.07|29.27|30.09|29.29|30.04|29.24|96
1609042500000|2020-12-27 04:15:00|30.06|29.26|29.96|29.16|30.09|29.29|29.95|29.15|102
1609042800000|2020-12-27 04:20:00|29.95|29.15|29.9|29.1|30.03|29.23|29.81|29.01|185
1609043100000|2020-12-27 04:25:00|29.89|29.09|30.02|29.22|30.02|29.22|29.89|29.09|166
1609043400000|2020-12-27 04:30:00|30.01|29.21|29.98|29.18|30.02|29.22|29.95|29.15|90
1609043700000|2020-12-27 04:35:00|29.99|29.19|29.98|29.18|30.05|29.25|29.95|29.15|112
1609044000000|2020-12-27 04:40:00|29.97|29.17|29.88|29.08|29.97|29.17|29.84|29.04|135
1609044300000|2020-12-27 04:45:00|29.89|29.09|29.95|29.15|29.98|29.18|29.87|29.07|104
1609044600000|2020-12-27 04:50:00|29.94|29.14|29.87|29.07|29.98|29.18|29.85|29.05|126
1609044900000|2020-12-27 04:55:00|29.88|29.08|29.82|29.02|29.9|29.1|29.79|28.99|107
1609045200000|2020-12-27 05:00:00|29.83|29.03|29.91|29.11|29.92|29.12|29.77|28.97|87
1609045500000|2020-12-27 05:05:00|29.92|29.12|29.94|29.14|30.02|29.22|29.92|29.12|119
1609045800000|2020-12-27 05:10:00|29.95|29.15|29.96|29.16|30.05|29.25|29.93|29.13|70
1609046100000|2020-12-27 05:15:00|29.97|29.17|30.04|29.24|30.05|29.25|29.97|29.17|79
1609046400000|2020-12-27 05:20:00|30.03|29.23|30.15|29.35|30.22|29.42|30|29.2|133
1609046700000|2020-12-27 05:25:00|30.13|29.33|30.06|29.26|30.17|29.37|30.04|29.24|118
1609047000000|2020-12-27 05:30:00|30.07|29.27|30.08|29.28|30.17|29.37|30.05|29.25|103
1609047300000|2020-12-27 05:35:00|30.07|29.27|29.99|29.19|30.07|29.27|29.97|29.17|148
1609047600000|2020-12-27 05:40:00|30|29.2|30.04|29.24|30.08|29.28|29.98|29.18|117
1609047900000|2020-12-27 05:45:00|30.05|29.25|30.13|29.33|30.13|29.33|30.04|29.24|120
1609048200000|2020-12-27 05:50:00|30.12|29.32|30.31|29.51|30.36|29.56|30.12|29.32|192
1609048500000|2020-12-27 05:55:00|30.32|29.52|30.02|29.22|30.35|29.55|30.02|29.22|193
1609048800000|2020-12-27 06:00:00|30.03|29.23|30.18|29.38|30.2|29.4|30.01|29.21|322
1609049100000|2020-12-27 06:05:00|30.19|29.39|30.15|29.35|30.19|29.39|30.08|29.28|247
1609049400000|2020-12-27 06:10:00|30.16|29.36|30.11|29.31|30.19|29.39|30.1|29.3|206
1609049700000|2020-12-27 06:15:00|30.12|29.32|30.08|29.28|30.15|29.35|30.03|29.23|212
1609050000000|2020-12-27 06:20:00|30.09|29.29|30.16|29.36|30.2|29.4|30.08|29.28|142
1609050300000|2020-12-27 06:25:00|30.15|29.35|30.19|29.39|30.24|29.44|30.09|29.29|149
1609050600000|2020-12-27 06:30:00|30.2|29.4|30.32|29.52|30.33|29.53|30.16|29.36|173
1609050900000|2020-12-27 06:35:00|30.31|29.51|30.25|29.45|30.37|29.57|30.21|29.41|168
1609051200000|2020-12-27 06:40:00|30.27|29.47|30.61|29.81|30.68|29.88|30.26|29.46|217
1609051500000|2020-12-27 06:45:00|30.6|29.8|30.36|29.56|30.61|29.81|30.32|29.52|222
1609051800000|2020-12-27 06:50:00|30.37|29.57|30.37|29.57|30.41|29.61|30.23|29.43|194
1609052100000|2020-12-27 06:55:00|30.36|29.56|30.46|29.66|30.46|29.66|30.33|29.53|138
1609052400000|2020-12-27 07:00:00|30.47|29.67|30.56|29.76|30.68|29.88|30.47|29.67|267
1609052700000|2020-12-27 07:05:00|30.57|29.77|30.36|29.56|30.58|29.78|30.33|29.53|160
1609053000000|2020-12-27 07:10:00|30.35|29.55|30.24|29.44|30.35|29.55|30.22|29.42|142
1609053300000|2020-12-27 07:15:00|30.25|29.45|30.27|29.47|30.34|29.54|30.24|29.44|141
1609053600000|2020-12-27 07:20:00|30.28|29.48|30.3|29.5|30.35|29.55|30.22|29.42|149
1609053900000|2020-12-27 07:25:00|30.31|29.51|30.28|29.48|30.32|29.52|30.24|29.44|113
1609054200000|2020-12-27 07:30:00|30.27|29.47|30.28|29.48|30.36|29.56|30.27|29.47|131
1609054500000|2020-12-27 07:35:00|30.27|29.47|30.35|29.55|30.35|29.55|30.25|29.45|134
1609054800000|2020-12-27 07:40:00|30.34|29.54|30.24|29.44|30.36|29.56|30.2|29.4|89
1609055100000|2020-12-27 07:45:00|30.25|29.45|30.11|29.31|30.28|29.48|30.1|29.3|126
1609055400000|2020-12-27 07:50:00|30.1|29.3|30.14|29.34|30.14|29.34|30.04|29.24|107
1609055700000|2020-12-27 07:55:00|30.13|29.33|30.03|29.23|30.14|29.34|30.02|29.22|101
1609056000000|2020-12-27 08:00:00|30.04|29.24|30.07|29.27|30.13|29.33|30.03|29.23|150
1609056300000|2020-12-27 08:05:00|30.08|29.28|30.13|29.33|30.15|29.35|30.08|29.28|150
1609056600000|2020-12-27 08:10:00|30.12|29.32|30.05|29.25|30.13|29.33|30.04|29.24|135
1609056900000|2020-12-27 08:15:00|30.04|29.24|29.94|29.14|30.09|29.29|29.83|29.03|218
1609057200000|2020-12-27 08:20:00|29.95|29.15|29.84|29.04|30.04|29.24|29.77|28.97|225
1609057500000|2020-12-27 08:25:00|29.85|29.05|29.73|28.93|29.86|29.06|29.59|28.79|243
1609057800000|2020-12-27 08:30:00|29.74|28.94|29.78|28.98|29.86|29.06|29.69|28.89|149
1609058100000|2020-12-27 08:35:00|29.77|28.97|29.81|29.01|29.86|29.06|29.72|28.92|145
1609058400000|2020-12-27 08:40:00|29.82|29.02|29.78|28.98|29.82|29.02|29.71|28.91|124
1609058700000|2020-12-27 08:45:00|29.8|29|29.79|28.99|29.84|29.04|29.74|28.94|169
1609059000000|2020-12-27 08:50:00|29.8|29|29.78|28.98|29.83|29.03|29.73|28.93|122
1609059300000|2020-12-27 08:55:00|29.79|28.99|29.32|28.52|29.8|29|29.24|28.44|258
1609059600000|2020-12-27 09:00:00|29.33|28.53|29.9|29.1|29.91|29.11|29.16|28.36|413
1609059900000|2020-12-27 09:05:00|29.91|29.11|29.81|29.01|30.14|29.34|29.75|28.95|367
1609060200000|2020-12-27 09:10:00|29.8|29|29.75|28.95|29.81|29.01|29.63|28.83|274
1609060500000|2020-12-27 09:15:00|29.74|28.94|29.57|28.77|29.81|29.01|29.54|28.74|187
1609060800000|2020-12-27 09:20:00|29.56|28.76|29.71|28.91|29.73|28.93|29.56|28.76|178
1609061100000|2020-12-27 09:25:00|29.72|28.92|29.66|28.86|29.74|28.94|29.64|28.84|156
1609061400000|2020-12-27 09:30:00|29.67|28.87|29.63|28.83|29.72|28.92|29.59|28.79|160
1609061700000|2020-12-27 09:35:00|29.64|28.84|29.49|28.69|29.65|28.85|29.46|28.66|146
1609062000000|2020-12-27 09:40:00|29.5|28.7|29.59|28.79|29.65|28.85|29.4|28.6|238
1609062300000|2020-12-27 09:45:00|29.58|28.78|29.55|28.75|29.65|28.85|29.53|28.73|187
1609062600000|2020-12-27 09:50:00|29.54|28.74|29.63|28.83|29.67|28.87|29.49|28.69|173
1609062900000|2020-12-27 09:55:00|29.64|28.84|29.7|28.9|29.75|28.95|29.6|28.8|135
1609063200000|2020-12-27 10:00:00|29.69|28.89|29.62|28.82|29.7|28.9|29.57|28.77|150
1609063500000|2020-12-27 10:05:00|29.63|28.83|29.58|28.78|29.71|28.91|29.52|28.72|167
1609063800000|2020-12-27 10:10:00|29.57|28.77|29.62|28.82|29.62|28.82|29.52|28.72|173
1609064100000|2020-12-27 10:15:00|29.61|28.81|29.43|28.63|29.62|28.82|29.4|28.6|165
1609064400000|2020-12-27 10:20:00|29.44|28.64|29.41|28.61|29.47|28.67|29.37|28.57|94
1609064700000|2020-12-27 10:25:00|29.4|28.6|29.35|28.55|29.41|28.61|29.28|28.48|162
1609065000000|2020-12-27 10:30:00|29.34|28.54|29.49|28.69|29.5|28.7|29.27|28.47|217
1609065300000|2020-12-27 10:35:00|29.5|28.7|29.46|28.66|29.53|28.73|29.45|28.65|166
1609065600000|2020-12-27 10:40:00|29.47|28.67|29.41|28.61|29.48|28.68|29.39|28.59|154
1609065900000|2020-12-27 10:45:00|29.4|28.6|29.5|28.7|29.55|28.75|29.39|28.59|180
1609066200000|2020-12-27 10:50:00|29.51|28.71|29.5|28.7|29.53|28.73|29.41|28.61|146
1609066500000|2020-12-27 10:55:00|29.49|28.69|29.39|28.59|29.5|28.7|29.39|28.59|134
1609066800000|2020-12-27 11:00:00|29.4|28.6|29.38|28.58|29.42|28.62|29.3|28.5|217
1609067100000|2020-12-27 11:05:00|29.4|28.6|29.16|28.36|29.41|28.61|29.16|28.36|266
1609067400000|2020-12-27 11:10:00|29.17|28.37|28.97|28.17|29.17|28.37|28.9|28.1|327
1609067700000|2020-12-27 11:15:00|28.98|28.18|29.14|28.34|29.14|28.34|28.75|27.95|309
1609068000000|2020-12-27 11:20:00|29.15|28.35|28.82|28.02|29.15|28.35|28.82|28.02|222
1609068300000|2020-12-27 11:25:00|28.8|28|28.69|27.89|28.95|28.15|28.6|27.8|281
1609068600000|2020-12-27 11:30:00|28.7|27.9|28.05|27.25|28.72|27.92|28.04|27.24|329
1609068900000|2020-12-27 11:35:00|28.04|27.24|27.68|26.88|28.34|27.54|27.56|26.76|504
1609069200000|2020-12-27 11:40:00|27.66|26.86|27.89|27.09|27.93|27.13|27.39|26.59|561
1609069500000|2020-12-27 11:45:00|27.9|27.1|28.15|27.35|28.27|27.47|27.9|27.1|453
1609069800000|2020-12-27 11:50:00|28.17|27.37|28.26|27.46|28.33|27.53|28.04|27.24|251
1609070100000|2020-12-27 11:55:00|28.25|27.45|28.05|27.25|28.31|27.51|27.9|27.1|275
1609070400000|2020-12-27 12:00:00|28.04|27.24|27.83|27.03|28.05|27.25|27.57|26.77|429
1609070700000|2020-12-27 12:05:00|27.82|27.02|27.59|26.79|27.83|27.03|27.5|26.7|404
1609071000000|2020-12-27 12:10:00|27.58|26.78|27.59|26.79|27.61|26.81|27.05|26.25|450
1609071300000|2020-12-27 12:15:00|27.6|26.8|27.57|26.77|27.87|27.07|27.53|26.73|418
1609071600000|2020-12-27 12:20:00|27.58|26.78|27.68|26.88|27.75|26.95|27.37|26.57|370
1609071900000|2020-12-27 12:25:00|27.67|26.87|27.58|26.78|27.76|26.96|27.5|26.7|304
1609072200000|2020-12-27 12:30:00|27.59|26.79|28.03|27.23|28.05|27.25|27.47|26.67|309
1609072500000|2020-12-27 12:35:00|28.04|27.24|28.21|27.41|28.27|27.47|28.04|27.24|300
1609072800000|2020-12-27 12:40:00|28.2|27.4|28.61|27.81|28.62|27.82|28.17|27.37|243
1609073100000|2020-12-27 12:45:00|28.6|27.8|28.81|28.01|28.88|28.08|28.49|27.69|283
1609073400000|2020-12-27 12:50:00|28.8|28|28.54|27.74|28.82|28.02|28.5|27.7|285
1609073700000|2020-12-27 12:55:00|28.55|27.75|28.41|27.61|28.7|27.9|28.4|27.6|224
1609074000000|2020-12-27 13:00:00|28.4|27.6|28.41|27.61|28.53|27.73|28.4|27.6|214
1609074300000|2020-12-27 13:05:00|28.4|27.6|28.23|27.43|28.4|27.6|28.14|27.34|236
1609074600000|2020-12-27 13:10:00|28.22|27.42|28.31|27.51|28.32|27.52|28.14|27.34|147
1609074900000|2020-12-27 13:15:00|28.3|27.5|28.25|27.45|28.54|27.74|28.21|27.41|210
1609075200000|2020-12-27 13:20:00|28.24|27.44|28.41|27.61|28.41|27.61|28.23|27.43|158
1609075500000|2020-12-27 13:25:00|28.4|27.6|28.43|27.63|28.46|27.66|28.24|27.44|147
1609075800000|2020-12-27 13:30:00|28.44|27.64|28.42|27.62|28.52|27.72|28.32|27.52|147
1609076100000|2020-12-27 13:35:00|28.41|27.61|28.66|27.86|28.67|27.87|28.41|27.61|212
1609076400000|2020-12-27 13:40:00|28.67|27.87|28.95|28.15|29.1|28.3|28.67|27.87|276
1609076700000|2020-12-27 13:45:00|28.94|28.14|29.03|28.23|29.1|28.3|28.82|28.02|245
1609077000000|2020-12-27 13:50:00|29.02|28.22|28.83|28.03|29.08|28.28|28.74|27.94|322
1609077300000|2020-12-27 13:55:00|28.84|28.04|28.81|28.01|28.89|28.09|28.7|27.9|266
1609077600000|2020-12-27 14:00:00|28.82|28.02|29.41|28.61|29.41|28.61|28.74|27.94|262
1609077900000|2020-12-27 14:05:00|29.42|28.62|29.76|28.96|30|29.2|29.3|28.5|474
1609078200000|2020-12-27 14:10:00|29.75|28.95|30.27|29.47|30.41|29.61|29.42|28.62|454
1609078500000|2020-12-27 14:15:00|30.26|29.46|30.03|29.23|30.36|29.56|29.77|28.97|381
1609078800000|2020-12-27 14:20:00|30.02|29.22|29.79|28.99|30.04|29.24|29.76|28.96|301
1609079100000|2020-12-27 14:25:00|29.8|29|29.69|28.89|29.89|29.09|29.63|28.83|269
1609079400000|2020-12-27 14:30:00|29.7|28.9|30.15|29.35|30.15|29.35|29.7|28.9|267
1609079700000|2020-12-27 14:35:00|30.14|29.34|29.7|28.9|30.25|29.45|29.69|28.89|365
1609080000000|2020-12-27 14:40:00|29.69|28.89|29.54|28.74|29.87|29.07|29.54|28.74|290
1609080300000|2020-12-27 14:45:00|29.56|28.76|29.51|28.71|29.69|28.89|29.51|28.71|327
1609080600000|2020-12-27 14:50:00|29.52|28.72|29.34|28.54|29.56|28.76|29.18|28.38|307
1609080900000|2020-12-27 14:55:00|29.35|28.55|29.34|28.54|29.37|28.57|29.07|28.27|284
1609081200000|2020-12-27 15:00:00|29.35|28.55|29.46|28.66|29.64|28.84|29.33|28.53|296
1609081500000|2020-12-27 15:05:00|29.47|28.67|29.39|28.59|29.47|28.67|29.14|28.34|308
1609081800000|2020-12-27 15:10:00|29.38|28.58|29.51|28.71|29.6|28.8|29.35|28.55|284
1609082100000|2020-12-27 15:15:00|29.52|28.72|30.33|29.53|30.37|29.57|29.47|28.67|330
1609082400000|2020-12-27 15:20:00|30.32|29.52|30.03|29.23|30.33|29.53|30.01|29.21|398
1609082700000|2020-12-27 15:25:00|30.02|29.22|29.73|28.93|30.02|29.22|29.62|28.82|343
1609083000000|2020-12-27 15:30:00|29.74|28.94|29.99|29.19|30.02|29.22|29.73|28.93|290
1609083300000|2020-12-27 15:35:00|29.98|29.18|29.95|29.15|29.98|29.18|29.78|28.98|258
1609083600000|2020-12-27 15:40:00|29.94|29.14|29.94|29.14|29.96|29.16|29.8|29|199
1609083900000|2020-12-27 15:45:00|29.95|29.15|29.9|29.1|30.14|29.34|29.83|29.03|266
1609084200000|2020-12-27 15:50:00|29.89|29.09|29.85|29.05|29.95|29.15|29.82|29.02|195
1609084500000|2020-12-27 15:55:00|29.86|29.06|29.97|29.17|30|29.2|29.8|29|233
1609084800000|2020-12-27 16:00:00|29.98|29.18|30.13|29.33|30.22|29.42|29.94|29.14|343
1609085100000|2020-12-27 16:05:00|30.14|29.34|31.01|30.21|31.36|30.56|30.09|29.29|580
1609085400000|2020-12-27 16:10:00|30.99|30.19|30.72|29.92|31.22|30.42|30.35|29.55|515
1609085700000|2020-12-27 16:15:00|30.73|29.93|30.4|29.6|30.73|29.93|30.33|29.53|369
1609086000000|2020-12-27 16:20:00|30.39|29.59|30.03|29.23|30.47|29.67|29.93|29.13|492
1609086300000|2020-12-27 16:25:00|30.02|29.22|30.13|29.33|30.15|29.35|29.35|28.55|460
1609086600000|2020-12-27 16:30:00|30.12|29.32|29.71|28.91|30.13|29.33|29.65|28.85|416
1609086900000|2020-12-27 16:35:00|29.72|28.92|29.77|28.97|29.93|29.13|29.61|28.81|389
1609087200000|2020-12-27 16:40:00|29.78|28.98|30.05|29.25|30.06|29.26|29.72|28.92|277
1609087500000|2020-12-27 16:45:00|30.06|29.26|30.44|29.64|30.48|29.68|29.98|29.18|281
1609087800000|2020-12-27 16:50:00|30.45|29.65|30.33|29.53|30.59|29.79|29.83|29.03|421
1609088100000|2020-12-27 16:55:00|30.32|29.52|30.24|29.44|30.4|29.6|30.19|29.39|322
1609088400000|2020-12-27 17:00:00|30.23|29.43|29.99|29.19|30.24|29.44|29.94|29.14|321
1609088700000|2020-12-27 17:05:00|29.98|29.18|29.94|29.14|29.98|29.18|29.81|29.01|246
1609089000000|2020-12-27 17:10:00|29.93|29.13|29.92|29.12|30.09|29.29|29.87|29.07|230
1609089300000|2020-12-27 17:15:00|29.93|29.13|29.99|29.19|30.12|29.32|29.91|29.11|230
1609089600000|2020-12-27 17:20:00|30|29.2|29.94|29.14|30|29.2|29.87|29.07|239
1609089900000|2020-12-27 17:25:00|29.93|29.13|29.78|28.98|29.99|29.19|29.75|28.95|215
1609090200000|2020-12-27 17:30:00|29.79|28.99|29.96|29.16|30|29.2|29.62|28.82|254
1609090500000|2020-12-27 17:35:00|29.97|29.17|29.77|28.97|29.99|29.19|29.71|28.91|175
1609090800000|2020-12-27 17:40:00|29.78|28.98|29.51|28.71|29.78|28.98|29.45|28.65|253
1609091100000|2020-12-27 17:45:00|29.52|28.72|29.61|28.81|29.75|28.95|29.52|28.72|275
1609091400000|2020-12-27 17:50:00|29.6|28.8|29.64|28.84|29.72|28.92|29.54|28.74|237
1609091700000|2020-12-27 17:55:00|29.63|28.83|29.68|28.88|29.72|28.92|29.56|28.76|224
1609092000000|2020-12-27 18:00:00|29.67|28.87|29.45|28.65|29.73|28.93|29.45|28.65|233
1609092300000|2020-12-27 18:05:00|29.46|28.66|29.65|28.85|29.65|28.85|29.46|28.66|240
1609092600000|2020-12-27 18:10:00|29.66|28.86|29.73|28.93|29.8|29|29.63|28.83|168
1609092900000|2020-12-27 18:15:00|29.74|28.94|29.75|28.95|29.8|29|29.67|28.87|168
1609093200000|2020-12-27 18:20:00|29.74|28.94|29.76|28.96|29.83|29.03|29.68|28.88|161
1609093500000|2020-12-27 18:25:00|29.77|28.97|29.8|29|29.83|29.03|29.76|28.96|169
1609093800000|2020-12-27 18:30:00|29.79|28.99|29.74|28.94|29.82|29.02|29.74|28.94|170
1609094100000|2020-12-27 18:35:00|29.73|28.93|29.6|28.8|29.75|28.95|29.49|28.69|252
1609094400000|2020-12-27 18:40:00|29.59|28.79|29.54|28.74|29.63|28.83|29.54|28.74|126
1609094700000|2020-12-27 18:45:00|29.55|28.75|29.74|28.94|29.74|28.94|29.53|28.73|121
1609095000000|2020-12-27 18:50:00|29.73|28.93|29.72|28.92|29.76|28.96|29.68|28.88|132
1609095300000|2020-12-27 18:55:00|29.73|28.93|29.74|28.94|29.79|28.99|29.7|28.9|118
1609095600000|2020-12-27 19:00:00|29.73|28.93|29.95|29.15|30.04|29.24|29.73|28.93|200
1609095900000|2020-12-27 19:05:00|29.96|29.16|29.9|29.1|30.01|29.21|29.86|29.06|132
1609096200000|2020-12-27 19:10:00|29.89|29.09|30.02|29.22|30.03|29.23|29.88|29.08|102
1609096500000|2020-12-27 19:15:00|30.01|29.21|29.74|28.94|30.01|29.21|29.66|28.86|204
1609096800000|2020-12-27 19:20:00|29.75|28.95|29.76|28.96|29.79|28.99|29.71|28.91|147
1609097100000|2020-12-27 19:25:00|29.77|28.97|29.71|28.91|29.9|29.1|29.68|28.88|145
1609097400000|2020-12-27 19:30:00|29.72|28.92|29.77|28.97|29.8|29|29.72|28.92|121
1609097700000|2020-12-27 19:35:00|29.78|28.98|29.75|28.95|29.84|29.04|29.74|28.94|120
1609098000000|2020-12-27 19:40:00|29.76|28.96|29.69|28.89|29.78|28.98|29.68|28.88|108
1609098300000|2020-12-27 19:45:00|29.7|28.9|29.94|29.14|29.98|29.18|29.7|28.9|135
1609098600000|2020-12-27 19:50:00|29.95|29.15|29.92|29.12|29.95|29.15|29.79|28.99|136
1609098900000|2020-12-27 19:55:00|29.91|29.11|29.92|29.12|29.95|29.15|29.85|29.05|118
1609099200000|2020-12-27 20:00:00|29.91|29.11|29.3|28.5|29.93|29.13|29.28|28.48|290
1609099500000|2020-12-27 20:05:00|29.31|28.51|28.93|28.13|29.4|28.6|28.72|27.92|434
1609099800000|2020-12-27 20:10:00|28.92|28.12|29.11|28.31|29.19|28.39|28.78|27.98|318
1609100100000|2020-12-27 20:15:00|29.1|28.3|29.16|28.36|29.17|28.37|28.99|28.19|235
1609100400000|2020-12-27 20:20:00|29.15|28.35|29.02|28.22|29.17|28.37|29.02|28.22|166
1609100700000|2020-12-27 20:25:00|29.03|28.23|29.19|28.39|29.19|28.39|29.01|28.21|182
1609101000000|2020-12-27 20:30:00|29.2|28.4|28.92|28.12|29.39|28.59|28.84|28.04|314
1609101300000|2020-12-27 20:35:00|28.91|28.11|29.15|28.35|29.18|28.38|28.9|28.1|251
1609101600000|2020-12-27 20:40:00|29.16|28.36|29.24|28.44|29.37|28.57|29.16|28.36|202
1609101900000|2020-12-27 20:45:00|29.23|28.43|28.9|28.1|29.25|28.45|28.89|28.09|288
1609102200000|2020-12-27 20:50:00|28.91|28.11|28.89|28.09|29.13|28.33|28.89|28.09|235
1609102500000|2020-12-27 20:55:00|28.88|28.08|28.79|27.99|29.07|28.27|28.79|27.99|305
1609102800000|2020-12-27 21:00:00|28.77|27.97|28.77|27.97|29.01|28.21|28.69|27.89|310
1609103100000|2020-12-27 21:05:00|28.76|27.96|28.86|28.06|29|28.2|28.73|27.93|259
1609103400000|2020-12-27 21:10:00|28.85|28.05|28.55|27.75|28.89|28.09|28.45|27.65|234
1609103700000|2020-12-27 21:15:00|28.56|27.76|28.28|27.48|28.78|27.98|28.16|27.36|374
1609104000000|2020-12-27 21:20:00|28.27|27.47|28.67|27.87|28.67|27.87|28.14|27.34|379
1609104300000|2020-12-27 21:25:00|28.68|27.88|28.41|27.61|28.68|27.88|28.41|27.61|317
1609104600000|2020-12-27 21:30:00|28.4|27.6|28.73|27.93|28.78|27.98|28.4|27.6|269
1609104900000|2020-12-27 21:35:00|28.71|27.91|28.71|27.91|28.87|28.07|28.68|27.88|190
1609105200000|2020-12-27 21:40:00|28.72|27.92|28.7|27.9|28.72|27.92|28.54|27.74|196
1609105500000|2020-12-27 21:45:00|28.69|27.89|28.82|28.02|28.89|28.09|28.69|27.89|185
1609105800000|2020-12-27 21:50:00|28.83|28.03|28.93|28.13|29|28.2|28.81|28.01|157
1609106100000|2020-12-27 21:55:00|28.94|28.14|28.88|28.08|28.94|28.14|28.8|28|176
1609106400000|2020-12-27 22:00:00|28.89|28.09|28.72|27.92|28.89|28.09|28.72|27.92|180
1609106700000|2020-12-27 22:05:00|28.71|27.91|28.95|28.15|28.95|28.15|28.71|27.91|131
1609107000000|2020-12-27 22:10:00|28.96|28.16|28.92|28.12|29.08|28.28|28.91|28.11|184
1609107300000|2020-12-27 22:15:00|28.91|28.11|28.81|28.01|28.92|28.12|28.77|27.97|123
1609107600000|2020-12-27 22:20:00|28.8|28|28.88|28.08|28.9|28.1|28.8|28|131
1609107900000|2020-12-27 22:25:00|28.89|28.09|28.83|28.03|28.96|28.16|28.83|28.03|113
1609108200000|2020-12-27 22:30:00|28.82|28.02|28.68|27.88|28.84|28.04|28.67|27.87|148
1609108500000|2020-12-27 22:35:00|28.67|27.87|28.59|27.79|28.78|27.98|28.56|27.76|180
1609108800000|2020-12-27 22:40:00|28.6|27.8|28.73|27.93|28.75|27.95|28.58|27.78|216
1609109100000|2020-12-27 22:45:00|28.74|27.94|28.84|28.04|28.86|28.06|28.74|27.94|181
1609109400000|2020-12-27 22:50:00|28.85|28.05|28.98|28.18|29.01|28.21|28.82|28.02|134
1609109700000|2020-12-27 22:55:00|28.99|28.19|29.07|28.27|29.16|28.36|28.94|28.14|221
1609110000000|2020-12-27 23:00:00|29.08|28.28|29.06|28.26|29.15|28.35|28.99|28.19|156
1609110300000|2020-12-27 23:05:00|29.07|28.27|29.23|28.43|29.24|28.44|29.06|28.26|163
1609110600000|2020-12-27 23:10:00|29.22|28.42|29.17|28.37|29.33|28.53|29.16|28.36|209
1609110900000|2020-12-27 23:15:00|29.18|28.38|29.19|28.39|29.23|28.43|29.08|28.28|204
1609111200000|2020-12-27 23:20:00|29.18|28.38|29.32|28.52|29.33|28.53|29.13|28.33|174
1609111500000|2020-12-27 23:25:00|29.33|28.53|29.24|28.44|29.35|28.55|29.2|28.4|124
1609111800000|2020-12-27 23:30:00|29.25|28.45|29.2|28.4|29.41|28.61|29.18|28.38|273
1609112100000|2020-12-27 23:35:00|29.19|28.39|29.09|28.29|29.26|28.46|29.07|28.27|233
1609112400000|2020-12-27 23:40:00|29.08|28.28|29|28.2|29.1|28.3|28.99|28.19|244
1609112700000|2020-12-27 23:45:00|28.99|28.19|28.87|28.07|29.03|28.23|28.8|28|225
1609113000000|2020-12-27 23:50:00|28.86|28.06|28.78|27.98|28.92|28.12|28.73|27.93|250
1609113300000|2020-12-27 23:55:00|28.77|27.97|28.76|27.96|28.78|27.98|28.62|27.82|264
1609113600000|2020-12-28 00:00:00|28.75|27.95|28.47|27.67|28.81|28.01|28.41|27.61|320
1609113900000|2020-12-28 00:05:00|28.46|27.66|28.84|28.04|28.87|28.07|28.46|27.66|265
1609114200000|2020-12-28 00:10:00|28.85|28.05|28.97|28.17|29.07|28.27|28.82|28.02|276
1609114500000|2020-12-28 00:15:00|28.96|28.16|28.81|28.01|29.08|28.28|28.81|28.01|277
1609114800000|2020-12-28 00:20:00|28.82|28.02|28.92|28.12|28.98|28.18|28.71|27.91|305
1609115100000|2020-12-28 00:25:00|28.91|28.11|28.95|28.15|28.97|28.17|28.84|28.04|205
1609115400000|2020-12-28 00:30:00|28.94|28.14|28.91|28.11|28.96|28.16|28.86|28.06|181
1609115700000|2020-12-28 00:35:00|28.9|28.1|28.81|28.01|28.93|28.13|28.79|27.99|215
1609116000000|2020-12-28 00:40:00|28.82|28.02|28.75|27.95|28.82|28.02|28.66|27.86|199
1609116300000|2020-12-28 00:45:00|28.74|27.94|28.81|28.01|28.82|28.02|28.67|27.87|195
1609116600000|2020-12-28 00:50:00|28.8|28|28.76|27.96|28.83|28.03|28.71|27.91|176
1609116900000|2020-12-28 00:55:00|28.75|27.95|28.68|27.88|28.85|28.05|28.65|27.85|222
1609117200000|2020-12-28 01:00:00|28.67|27.87|28.79|27.99|28.81|28.01|28.62|27.82|216
1609117500000|2020-12-28 01:05:00|28.8|28|28.88|28.08|28.89|28.09|28.75|27.95|184
1609117800000|2020-12-28 01:10:00|28.89|28.09|28.79|27.99|28.97|28.17|28.76|27.96|227
1609118100000|2020-12-28 01:15:00|28.78|27.98|28.81|28.01|28.82|28.02|28.75|27.95|231
1609118400000|2020-12-28 01:20:00|28.8|28|28.83|28.03|28.86|28.06|28.8|28|184
1609118700000|2020-12-28 01:25:00|28.82|28.02|28.8|28|28.85|28.05|28.75|27.95|140
1609119000000|2020-12-28 01:30:00|28.79|27.99|28.78|27.98|28.81|28.01|28.72|27.92|109
1609119300000|2020-12-28 01:35:00|28.77|27.97|28.71|27.91|28.79|27.99|28.7|27.9|122
1609119600000|2020-12-28 01:40:00|28.7|27.9|28.66|27.86|28.74|27.94|28.61|27.81|122
1609119900000|2020-12-28 01:45:00|28.65|27.85|28.53|27.73|28.69|27.89|28.5|27.7|182
1609120200000|2020-12-28 01:50:00|28.54|27.74|28.61|27.81|28.62|27.82|28.53|27.73|112
1609120500000|2020-12-28 01:55:00|28.6|27.8|28.6|27.8|28.62|27.82|28.55|27.75|191
1609120800000|2020-12-28 02:00:00|28.61|27.81|28.54|27.74|28.65|27.85|28.52|27.72|127
1609121100000|2020-12-28 02:05:00|28.55|27.75|28.56|27.76|28.63|27.83|28.54|27.74|119
1609121400000|2020-12-28 02:10:00|28.55|27.75|28.54|27.74|28.56|27.76|28.46|27.66|137
1609121700000|2020-12-28 02:15:00|28.53|27.73|28.52|27.72|28.58|27.78|28.49|27.69|137
1609122000000|2020-12-28 02:20:00|28.51|27.71|28.42|27.62|28.54|27.74|28.4|27.6|163
1609122300000|2020-12-28 02:25:00|28.43|27.63|28.45|27.65|28.47|27.67|28.41|27.61|137
1609122600000|2020-12-28 02:30:00|28.46|27.66|28.52|27.72|28.54|27.74|28.45|27.65|127
1609122900000|2020-12-28 02:35:00|28.51|27.71|28.46|27.66|28.52|27.72|28.46|27.66|90
1609123200000|2020-12-28 02:40:00|28.47|27.67|28.4|27.6|28.49|27.69|28.39|27.59|94
1609123500000|2020-12-28 02:45:00|28.41|27.61|28.27|27.47|28.42|27.62|28.22|27.42|121
1609123800000|2020-12-28 02:50:00|28.26|27.46|28.6|27.8|28.62|27.82|28.26|27.46|213
1609124100000|2020-12-28 02:55:00|28.61|27.81|28.57|27.77|28.63|27.83|28.54|27.74|154
1609124400000|2020-12-28 03:00:00|28.58|27.78|28.66|27.86|28.75|27.95|28.57|27.77|170
1609124700000|2020-12-28 03:05:00|28.67|27.87|28.47|27.67|28.67|27.87|28.47|27.67|183
1609125000000|2020-12-28 03:10:00|28.46|27.66|28.43|27.63|28.48|27.68|28.41|27.61|145
1609125300000|2020-12-28 03:15:00|28.42|27.62|28.4|27.6|28.5|27.7|28.39|27.59|160
1609125600000|2020-12-28 03:20:00|28.41|27.61|28.43|27.63|28.44|27.64|28.35|27.55|130
1609125900000|2020-12-28 03:25:00|28.44|27.64|28.56|27.76|28.57|27.77|28.42|27.62|138
1609126200000|2020-12-28 03:30:00|28.55|27.75|28.58|27.78|28.67|27.87|28.55|27.75|164
1609126500000|2020-12-28 03:35:00|28.59|27.79|28.68|27.88|28.74|27.94|28.59|27.79|137
1609126800000|2020-12-28 03:40:00|28.69|27.89|28.71|27.91|28.72|27.92|28.65|27.85|116
1609127100000|2020-12-28 03:45:00|28.7|27.9|28.56|27.76|28.71|27.91|28.54|27.74|124
1609127400000|2020-12-28 03:50:00|28.55|27.75|28.62|27.82|28.67|27.87|28.55|27.75|130
1609127700000|2020-12-28 03:55:00|28.61|27.81|28.63|27.83|28.7|27.9|28.6|27.8|131
1609128000000|2020-12-28 04:00:00|28.64|27.84|28.53|27.73|28.65|27.85|28.49|27.69|170
1609128300000|2020-12-28 04:05:00|28.52|27.72|28.47|27.67|28.53|27.73|28.47|27.67|104
1609128600000|2020-12-28 04:10:00|28.48|27.68|28.49|27.69|28.52|27.72|28.42|27.62|122
1609128900000|2020-12-28 04:15:00|28.48|27.68|28.43|27.63|28.5|27.7|28.42|27.62|124
1609129200000|2020-12-28 04:20:00|28.42|27.62|28.58|27.78|28.58|27.78|28.42|27.62|106
1609129500000|2020-12-28 04:25:00|28.59|27.79|28.53|27.73|28.64|27.84|28.52|27.72|119
1609129800000|2020-12-28 04:30:00|28.54|27.74|28.75|27.95|28.76|27.96|28.54|27.74|135
1609130100000|2020-12-28 04:35:00|28.76|27.96|28.62|27.82|28.76|27.96|28.61|27.81|121
1609130400000|2020-12-28 04:40:00|28.63|27.83|28.55|27.75|28.64|27.84|28.55|27.75|114
1609130700000|2020-12-28 04:45:00|28.56|27.76|28.52|27.72|28.56|27.76|28.46|27.66|160
1609131000000|2020-12-28 04:50:00|28.51|27.71|28.6|27.8|28.62|27.82|28.47|27.67|138
1609131300000|2020-12-28 04:55:00|28.59|27.79|28.47|27.67|28.64|27.84|28.47|27.67|136
1609131600000|2020-12-28 05:00:00|28.48|27.68|28.6|27.8|28.61|27.81|28.46|27.66|160
1609131900000|2020-12-28 05:05:00|28.59|27.79|28.64|27.84|28.68|27.88|28.59|27.79|124
1609132200000|2020-12-28 05:10:00|28.63|27.83|28.57|27.77|28.65|27.85|28.53|27.73|99
1609132500000|2020-12-28 05:15:00|28.56|27.76|28.57|27.77|28.58|27.78|28.51|27.71|70
1609132800000|2020-12-28 05:20:00|28.56|27.76|28.58|27.78|28.61|27.81|28.54|27.74|91
1609133100000|2020-12-28 05:25:00|28.59|27.79|28.57|27.77|28.62|27.82|28.57|27.77|95
1609133400000|2020-12-28 05:30:00|28.56|27.76|28.61|27.81|28.65|27.85|28.55|27.75|136
1609133700000|2020-12-28 05:35:00|28.6|27.8|28.59|27.79|28.64|27.84|28.57|27.77|130
1609134000000|2020-12-28 05:40:00|28.58|27.78|28.68|27.88|28.69|27.89|28.58|27.78|89
1609134300000|2020-12-28 05:45:00|28.67|27.87|28.67|27.87|28.68|27.88|28.6|27.8|104
1609134600000|2020-12-28 05:50:00|28.68|27.88|28.59|27.79|28.68|27.88|28.55|27.75|151
1609134900000|2020-12-28 05:55:00|28.58|27.78|28.58|27.78|28.61|27.81|28.53|27.73|171
1609135200000|2020-12-28 06:00:00|28.57|27.77|28.65|27.85|28.66|27.86|28.57|27.77|163
1609135500000|2020-12-28 06:05:00|28.64|27.84|28.58|27.78|28.65|27.85|28.57|27.77|122
1609135800000|2020-12-28 06:10:00|28.59|27.79|28.6|27.8|28.62|27.82|28.54|27.74|144
1609136100000|2020-12-28 06:15:00|28.59|27.79|28.45|27.65|28.59|27.79|28.43|27.63|162
1609136400000|2020-12-28 06:20:00|28.46|27.66|28.38|27.58|28.48|27.68|28.36|27.56|151
1609136700000|2020-12-28 06:25:00|28.39|27.59|28.4|27.6|28.45|27.65|28.37|27.57|106
1609137000000|2020-12-28 06:30:00|28.41|27.61|28.31|27.51|28.45|27.65|28.29|27.49|135
1609137300000|2020-12-28 06:35:00|28.32|27.52|28.36|27.56|28.37|27.57|28.23|27.43|139
1609137600000|2020-12-28 06:40:00|28.37|27.57|28.38|27.58|28.46|27.66|28.34|27.54|137
1609137900000|2020-12-28 06:45:00|28.37|27.57|28.43|27.63|28.43|27.63|28.33|27.53|162
1609138200000|2020-12-28 06:50:00|28.42|27.62|28.47|27.67|28.5|27.7|28.38|27.58|140
1609138500000|2020-12-28 06:55:00|28.48|27.68|28.53|27.73|28.54|27.74|28.45|27.65|134
1609138800000|2020-12-28 07:00:00|28.52|27.72|28.61|27.81|28.61|27.81|28.52|27.72|130
1609139100000|2020-12-28 07:05:00|28.62|27.82|28.75|27.95|28.86|28.06|28.61|27.81|253
1609139400000|2020-12-28 07:10:00|28.76|27.96|28.71|27.91|28.78|27.98|28.69|27.89|153
1609139700000|2020-12-28 07:15:00|28.72|27.92|28.62|27.82|28.72|27.92|28.56|27.76|191
1609140000000|2020-12-28 07:20:00|28.63|27.83|28.72|27.92|28.78|27.98|28.63|27.83|216
1609140300000|2020-12-28 07:25:00|28.73|27.93|28.76|27.96|28.77|27.97|28.69|27.89|180
1609140600000|2020-12-28 07:30:00|28.75|27.95|28.75|27.95|28.8|28|28.71|27.91|159
1609140900000|2020-12-28 07:35:00|28.76|27.96|29.01|28.21|29.06|28.26|28.75|27.95|278
1609141200000|2020-12-28 07:40:00|29.02|28.22|28.88|28.08|29.02|28.22|28.85|28.05|167
1609141500000|2020-12-28 07:45:00|28.87|28.07|28.93|28.13|28.93|28.13|28.82|28.02|89
1609141800000|2020-12-28 07:50:00|28.92|28.12|28.92|28.12|28.97|28.17|28.89|28.09|137
1609142100000|2020-12-28 07:55:00|28.91|28.11|28.89|28.09|28.95|28.15|28.86|28.06|135
1609142400000|2020-12-28 08:00:00|28.9|28.1|28.8|28|28.94|28.14|28.77|27.97|197
1609142700000|2020-12-28 08:05:00|28.81|28.01|28.76|27.96|28.85|28.05|28.74|27.94|126
1609143000000|2020-12-28 08:10:00|28.77|27.97|28.66|27.86|28.8|28|28.66|27.86|110
1609143300000|2020-12-28 08:15:00|28.65|27.85|28.54|27.74|28.65|27.85|28.45|27.65|223
1609143600000|2020-12-28 08:20:00|28.55|27.75|28.62|27.82|28.66|27.86|28.55|27.75|234
1609143900000|2020-12-28 08:25:00|28.63|27.83|28.71|27.91|28.73|27.93|28.63|27.83|160
1609144200000|2020-12-28 08:30:00|28.72|27.92|28.7|27.9|28.8|28|28.69|27.89|171
1609144500000|2020-12-28 08:35:00|28.71|27.91|29|28.2|29|28.2|28.7|27.9|190
1609144800000|2020-12-28 08:40:00|29.01|28.21|29|28.2|29.13|28.33|28.95|28.15|251
1609145100000|2020-12-28 08:45:00|29.01|28.21|28.89|28.09|29.01|28.21|28.87|28.07|168
1609145400000|2020-12-28 08:50:00|28.9|28.1|29.03|28.23|29.04|28.24|28.9|28.1|162
1609145700000|2020-12-28 08:55:00|29.04|28.24|29.11|28.31|29.18|28.38|29.02|28.22|161
1609146000000|2020-12-28 09:00:00|29.1|28.3|28.95|28.15|29.1|28.3|28.95|28.15|170
1609146300000|2020-12-28 09:05:00|28.96|28.16|29.01|28.21|29.05|28.25|28.92|28.12|167
1609146600000|2020-12-28 09:10:00|29.02|28.22|28.92|28.12|29.03|28.23|28.92|28.12|136
1609146900000|2020-12-28 09:15:00|28.93|28.13|29.12|28.32|29.12|28.32|28.92|28.12|175
1609147200000|2020-12-28 09:20:00|29.11|28.31|29.64|28.84|29.64|28.84|29.11|28.31|259
1609147500000|2020-12-28 09:25:00|29.66|28.86|30.3|29.5|30.35|29.55|29.61|28.81|392
1609147800000|2020-12-28 09:30:00|30.29|29.49|29.83|29.03|30.3|29.5|29.83|29.03|317
1609148100000|2020-12-28 09:35:00|29.84|29.04|29.94|29.14|30|29.2|29.84|29.04|216
1609148400000|2020-12-28 09:40:00|29.93|29.13|29.83|29.03|29.96|29.16|29.8|29|139
1609148700000|2020-12-28 09:45:00|29.84|29.04|29.64|28.84|29.84|29.04|29.61|28.81|252
1609149000000|2020-12-28 09:50:00|29.63|28.83|29.74|28.94|29.76|28.96|29.61|28.81|177
1609149300000|2020-12-28 09:55:00|29.73|28.93|29.59|28.79|29.74|28.94|29.59|28.79|113
1609149600000|2020-12-28 10:00:00|29.58|28.78|29.42|28.62|29.72|28.92|29.42|28.62|201
1609149900000|2020-12-28 10:05:00|29.43|28.63|29.45|28.65|29.48|28.68|29.38|28.58|146
1609150200000|2020-12-28 10:10:00|29.44|28.64|29.49|28.69|29.52|28.72|29.41|28.61|173
1609150500000|2020-12-28 10:15:00|29.5|28.7|29.51|28.71|29.53|28.73|29.45|28.65|135
1609150800000|2020-12-28 10:20:00|29.52|28.72|30.22|29.42|30.29|29.49|29.52|28.72|381
1609151100000|2020-12-28 10:25:00|30.25|29.45|30.62|29.82|31.09|30.29|30.25|29.45|549
1609151400000|2020-12-28 10:30:00|30.63|29.83|30.76|29.96|31.28|30.48|30.61|29.81|468
1609151700000|2020-12-28 10:35:00|30.77|29.97|30.3|29.5|30.79|29.99|30.21|29.41|436
1609152000000|2020-12-28 10:40:00|30.31|29.51|30.31|29.51|30.33|29.53|30.03|29.23|313
1609152300000|2020-12-28 10:45:00|30.32|29.52|30.3|29.5|30.46|29.66|30.15|29.35|271
1609152600000|2020-12-28 10:50:00|30.31|29.51|30.12|29.32|30.36|29.56|30.06|29.26|199
1609152900000|2020-12-28 10:55:00|30.13|29.33|30.38|29.58|30.41|29.61|30.13|29.33|162
1609153200000|2020-12-28 11:00:00|30.36|29.56|30.4|29.6|30.59|29.79|30.34|29.54|229
1609153500000|2020-12-28 11:05:00|30.39|29.59|30.28|29.48|30.56|29.76|30.28|29.48|244
1609153800000|2020-12-28 11:10:00|30.29|29.49|30.31|29.51|30.4|29.6|30.29|29.49|184
1609154100000|2020-12-28 11:15:00|30.3|29.5|30.3|29.5|30.35|29.55|30.21|29.41|198
1609154400000|2020-12-28 11:20:00|30.31|29.51|30.29|29.49|30.5|29.7|30.27|29.47|174
1609154700000|2020-12-28 11:25:00|30.3|29.5|30.17|29.37|30.39|29.59|30.15|29.35|124
1609155000000|2020-12-28 11:30:00|30.16|29.36|29.76|28.96|30.17|29.37|29.67|28.87|308
1609155300000|2020-12-28 11:35:00|29.75|28.95|29.85|29.05|29.95|29.15|29.73|28.93|249
1609155600000|2020-12-28 11:40:00|29.84|29.04|30.07|29.27|30.07|29.27|29.84|29.04|168
1609155900000|2020-12-28 11:45:00|30.08|29.28|29.97|29.17|30.19|29.39|29.93|29.13|200
1609156200000|2020-12-28 11:50:00|29.96|29.16|29.98|29.18|30.03|29.23|29.86|29.06|208
1609156500000|2020-12-28 11:55:00|29.99|29.19|30.09|29.29|30.13|29.33|29.98|29.18|171
1609156800000|2020-12-28 12:00:00|30.1|29.3|29.85|29.05|30.12|29.32|29.84|29.04|177
1609157100000|2020-12-28 12:05:00|29.86|29.06|29.91|29.11|29.95|29.15|29.8|29|176
1609157400000|2020-12-28 12:10:00|29.92|29.12|30.14|29.34|30.14|29.34|29.92|29.12|133
1609157700000|2020-12-28 12:15:00|30.16|29.36|30|29.2|30.18|29.38|29.96|29.16|141
1609158000000|2020-12-28 12:20:00|30.01|29.21|29.98|29.18|30.08|29.28|29.98|29.18|152
1609158300000|2020-12-28 12:25:00|29.99|29.19|30.01|29.21|30.04|29.24|29.87|29.07|116
1609158600000|2020-12-28 12:30:00|30.02|29.22|29.66|28.86|30.04|29.24|29.64|28.84|261
1609158900000|2020-12-28 12:35:00|29.67|28.87|29.81|29.01|29.81|29.01|29.59|28.79|233
1609159200000|2020-12-28 12:40:00|29.8|29|29.8|29|29.8|29|29.66|28.86|193
1609159500000|2020-12-28 12:45:00|29.79|28.99|29.78|28.98|29.86|29.06|29.72|28.92|146
1609159800000|2020-12-28 12:50:00|29.77|28.97|29.82|29.02|29.93|29.13|29.72|28.92|157
1609160100000|2020-12-28 12:55:00|29.81|29.01|29.82|29.02|29.87|29.07|29.74|28.94|147
1609160400000|2020-12-28 13:00:00|29.81|29.01|29.82|29.02|29.9|29.1|29.8|29|164
1609160700000|2020-12-28 13:05:00|29.81|29.01|29.48|28.68|29.81|29.01|29.45|28.65|185
1609161000000|2020-12-28 13:10:00|29.49|28.69|29.55|28.75|29.68|28.88|29.48|28.68|229
1609161300000|2020-12-28 13:15:00|29.54|28.74|29.8|29|29.88|29.08|29.54|28.74|200
1609161600000|2020-12-28 13:20:00|29.79|28.99|29.83|29.03|29.87|29.07|29.75|28.95|189
1609161900000|2020-12-28 13:25:00|29.82|29.02|29.71|28.91|29.84|29.04|29.7|28.9|148
1609162200000|2020-12-28 13:30:00|29.7|28.9|29.92|29.12|30.01|29.21|29.64|28.84|281
1609162500000|2020-12-28 13:35:00|29.91|29.11|30.03|29.23|30.12|29.32|29.91|29.11|192
1609162800000|2020-12-28 13:40:00|30.02|29.22|29.93|29.13|30.09|29.29|29.9|29.1|142
1609163100000|2020-12-28 13:45:00|29.94|29.14|29.96|29.16|30.01|29.21|29.91|29.11|119
1609163400000|2020-12-28 13:50:00|29.97|29.17|30.07|29.27|30.08|29.28|29.95|29.15|165
1609163700000|2020-12-28 13:55:00|30.08|29.28|29.95|29.15|30.18|29.38|29.95|29.15|202
1609164000000|2020-12-28 14:00:00|29.96|29.16|30.17|29.37|30.19|29.39|29.95|29.15|201
1609164300000|2020-12-28 14:05:00|30.16|29.36|30.06|29.26|30.17|29.37|29.97|29.17|183
1609164600000|2020-12-28 14:10:00|30.05|29.25|29.97|29.17|30.09|29.29|29.95|29.15|145
1609164900000|2020-12-28 14:15:00|29.98|29.18|29.85|29.05|30.07|29.27|29.81|29.01|188
1609165200000|2020-12-28 14:20:00|29.84|29.04|29.89|29.09|29.9|29.1|29.72|28.92|207
1609165500000|2020-12-28 14:25:00|29.9|29.1|29.87|29.07|29.91|29.11|29.81|29.01|170
1609165800000|2020-12-28 14:30:00|29.88|29.08|29.89|29.09|29.96|29.16|29.83|29.03|151
1609166100000|2020-12-28 14:35:00|29.9|29.1|29.89|29.09|29.94|29.14|29.86|29.06|159
1609166400000|2020-12-28 14:40:00|29.88|29.08|29.51|28.71|29.91|29.11|29.49|28.69|245
1609166700000|2020-12-28 14:45:00|29.52|28.72|29.68|28.88|29.7|28.9|29.51|28.71|184
1609167000000|2020-12-28 14:50:00|29.69|28.89|29.72|28.92|29.77|28.97|29.66|28.86|155
1609167300000|2020-12-28 14:55:00|29.73|28.93|29.74|28.94|29.77|28.97|29.7|28.9|160
1609167600000|2020-12-28 15:00:00|29.73|28.93|29.68|28.88|29.79|28.99|29.68|28.88|104
1609167900000|2020-12-28 15:05:00|29.67|28.87|29.62|28.82|29.71|28.91|29.62|28.82|197
1609168200000|2020-12-28 15:10:00|29.61|28.81|29.57|28.77|29.62|28.82|29.51|28.71|174
1609168500000|2020-12-28 15:15:00|29.58|28.78|29.44|28.64|29.64|28.84|29.3|28.5|286
1609168800000|2020-12-28 15:20:00|29.45|28.65|29.39|28.59|29.46|28.66|29.35|28.55|211
1609169100000|2020-12-28 15:25:00|29.4|28.6|29.49|28.69|29.58|28.78|29.39|28.59|177
1609169400000|2020-12-28 15:30:00|29.5|28.7|29.44|28.64|29.55|28.75|29.36|28.56|161
1609169700000|2020-12-28 15:35:00|29.43|28.63|29.42|28.62|29.45|28.65|29.34|28.54|191
1609170000000|2020-12-28 15:40:00|29.43|28.63|29.19|28.39|29.43|28.63|29.08|28.28|254
1609170300000|2020-12-28 15:45:00|29.2|28.4|29.29|28.49|29.36|28.56|29.19|28.39|170
1609170600000|2020-12-28 15:50:00|29.3|28.5|29.33|28.53|29.34|28.54|29.21|28.41|182
1609170900000|2020-12-28 15:55:00|29.32|28.52|29.28|28.48|29.44|28.64|29.27|28.47|178
1609171200000|2020-12-28 16:00:00|29.29|28.49|29.32|28.52|29.33|28.53|28.99|28.19|289
1609171500000|2020-12-28 16:05:00|29.33|28.53|29.23|28.43|29.49|28.69|29.21|28.41|297
1609171800000|2020-12-28 16:10:00|29.24|28.44|29.21|28.41|29.26|28.46|29.16|28.36|203
1609172100000|2020-12-28 16:15:00|29.2|28.4|29.22|28.42|29.27|28.47|29.07|28.27|206
1609172400000|2020-12-28 16:20:00|29.23|28.43|29.14|28.34|29.26|28.46|29.13|28.33|174
1609172700000|2020-12-28 16:25:00|29.15|28.35|29.14|28.34|29.2|28.4|29.04|28.24|207
1609173000000|2020-12-28 16:30:00|29.15|28.35|29.12|28.32|29.17|28.37|29.1|28.3|171
1609173300000|2020-12-28 16:35:00|29.11|28.31|29.29|28.49|29.32|28.52|29.11|28.31|161
1609173600000|2020-12-28 16:40:00|29.3|28.5|29.21|28.41|29.31|28.51|29.2|28.4|154
1609173900000|2020-12-28 16:45:00|29.2|28.4|29.19|28.39|29.22|28.42|29.09|28.29|156
1609174200000|2020-12-28 16:50:00|29.2|28.4|29.16|28.36|29.27|28.47|29.16|28.36|136
1609174500000|2020-12-28 16:55:00|29.17|28.37|29.22|28.42|29.22|28.42|29.16|28.36|74
1609174800000|2020-12-28 17:00:00|29.21|28.41|29.3|28.5|29.31|28.51|29.15|28.35|145
1609175100000|2020-12-28 17:05:00|29.31|28.51|29.33|28.53|29.39|28.59|29.27|28.47|157
1609175400000|2020-12-28 17:10:00|29.32|28.52|29.22|28.42|29.33|28.53|29.22|28.42|141
1609175700000|2020-12-28 17:15:00|29.23|28.43|29.29|28.49|29.32|28.52|29.19|28.39|121
1609176000000|2020-12-28 17:20:00|29.3|28.5|29.3|28.5|29.31|28.51|29.21|28.41|139
1609176300000|2020-12-28 17:25:00|29.29|28.49|29.06|28.26|29.3|28.5|29.02|28.22|193
1609176600000|2020-12-28 17:30:00|29.05|28.25|29.22|28.42|29.24|28.44|29.05|28.25|162
1609176900000|2020-12-28 17:35:00|29.23|28.43|29.22|28.42|29.27|28.47|29.17|28.37|164
1609177200000|2020-12-28 17:40:00|29.21|28.41|29.24|28.44|29.28|28.48|29.15|28.35|99
1609177500000|2020-12-28 17:45:00|29.25|28.45|29.25|28.45|29.29|28.49|29.22|28.42|139
1609177800000|2020-12-28 17:50:00|29.26|28.46|29.24|28.44|29.27|28.47|29.21|28.41|145
1609178100000|2020-12-28 17:55:00|29.25|28.45|29.24|28.44|29.28|28.48|29.18|28.38|172
1609178400000|2020-12-28 18:00:00|29.25|28.45|29.3|28.5|29.32|28.52|29.25|28.45|80
1609178700000|2020-12-28 18:05:00|29.29|28.49|29.37|28.57|29.37|28.57|29.29|28.49|137
1609179000000|2020-12-28 18:10:00|29.38|28.58|29.47|28.67|29.61|28.81|29.38|28.58|210
1609179300000|2020-12-28 18:15:00|29.46|28.66|29.41|28.61|29.47|28.67|29.39|28.59|130
1609179600000|2020-12-28 18:20:00|29.42|28.62|29.57|28.77|29.62|28.82|29.41|28.61|145
1609179900000|2020-12-28 18:25:00|29.56|28.76|29.53|28.73|29.57|28.77|29.45|28.65|159
1609180200000|2020-12-28 18:30:00|29.54|28.74|29.54|28.74|29.58|28.78|29.48|28.68|95
1609180500000|2020-12-28 18:35:00|29.55|28.75|29.09|28.29|29.58|28.78|29.08|28.28|267
1609180800000|2020-12-28 18:40:00|29.08|28.28|28.4|27.6|29.2|28.4|28.4|27.6|450
1609181100000|2020-12-28 18:45:00|28.41|27.61|28.56|27.76|28.61|27.81|27.93|27.13|542
1609181400000|2020-12-28 18:50:00|28.57|27.77|28.59|27.79|28.72|27.92|28.44|27.64|360
1609181700000|2020-12-28 18:55:00|28.6|27.8|28.53|27.73|28.6|27.8|28.45|27.65|230
1609182000000|2020-12-28 19:00:00|28.52|27.72|28.86|28.06|28.92|28.12|28.52|27.72|235
1609182300000|2020-12-28 19:05:00|28.85|28.05|28.93|28.13|28.95|28.15|28.78|27.98|181
1609182600000|2020-12-28 19:10:00|28.94|28.14|28.84|28.04|29.14|28.34|28.82|28.02|270
1609182900000|2020-12-28 19:15:00|28.83|28.03|28.85|28.05|28.91|28.11|28.81|28.01|167
1609183200000|2020-12-28 19:20:00|28.84|28.04|28.82|28.02|28.9|28.1|28.75|27.95|184
1609183500000|2020-12-28 19:25:00|28.83|28.03|28.78|27.98|28.86|28.06|28.75|27.95|178
1609183800000|2020-12-28 19:30:00|28.79|27.99|28.81|28.01|28.88|28.08|28.75|27.95|163
1609184100000|2020-12-28 19:35:00|28.82|28.02|28.76|27.96|28.83|28.03|28.7|27.9|145
1609184400000|2020-12-28 19:40:00|28.75|27.95|28.85|28.05|28.86|28.06|28.73|27.93|138
1609184700000|2020-12-28 19:45:00|28.86|28.06|28.75|27.95|28.86|28.06|28.75|27.95|115
1609185000000|2020-12-28 19:50:00|28.76|27.96|28.95|28.15|28.97|28.17|28.73|27.93|130
1609185300000|2020-12-28 19:55:00|28.96|28.16|28.91|28.11|29|28.2|28.87|28.07|158
1609185600000|2020-12-28 20:00:00|28.9|28.1|28.94|28.14|28.94|28.14|28.85|28.05|126
1609185900000|2020-12-28 20:05:00|28.93|28.13|28.77|27.97|28.94|28.14|28.76|27.96|168
1609186200000|2020-12-28 20:10:00|28.76|27.96|28.66|27.86|28.77|27.97|28.61|27.81|219
1609186500000|2020-12-28 20:15:00|28.65|27.85|28.58|27.78|28.7|27.9|28.56|27.76|183
1609186800000|2020-12-28 20:20:00|28.59|27.79|28.58|27.78|28.64|27.84|28.5|27.7|178
1609187100000|2020-12-28 20:25:00|28.57|27.77|28.57|27.77|28.6|27.8|28.44|27.64|209
1609187400000|2020-12-28 20:30:00|28.58|27.78|28.58|27.78|28.78|27.98|28.48|27.68|296
1609187700000|2020-12-28 20:35:00|28.59|27.79|28.17|27.37|28.62|27.82|28.16|27.36|333
1609188000000|2020-12-28 20:40:00|28.16|27.36|28.26|27.46|28.37|27.57|28.16|27.36|258
1609188300000|2020-12-28 20:45:00|28.25|27.45|28.32|27.52|28.38|27.58|28.2|27.4|229
1609188600000|2020-12-28 20:50:00|28.33|27.53|28.43|27.63|28.55|27.75|28.3|27.5|162
1609188900000|2020-12-28 20:55:00|28.44|27.64|28.52|27.72|28.56|27.76|28.42|27.62|148
1609189200000|2020-12-28 21:00:00|28.51|27.71|28.55|27.75|28.61|27.81|28.47|27.67|242
1609189500000|2020-12-28 21:05:00|28.54|27.74|28.58|27.78|28.6|27.8|28.48|27.68|156
1609189800000|2020-12-28 21:10:00|28.57|27.77|28.53|27.73|28.58|27.78|28.49|27.69|172
1609190100000|2020-12-28 21:15:00|28.52|27.72|28.44|27.64|28.53|27.73|28.4|27.6|227
1609190400000|2020-12-28 21:20:00|28.43|27.63|28.43|27.63|28.47|27.67|28.33|27.53|213
1609190700000|2020-12-28 21:25:00|28.44|27.64|28.42|27.62|28.46|27.66|28.39|27.59|176
1609191000000|2020-12-28 21:30:00|28.41|27.61|28.38|27.58|28.43|27.63|28.33|27.53|171
1609191300000|2020-12-28 21:35:00|28.37|27.57|28.37|27.57|28.37|27.57|28.29|27.49|145
1609191600000|2020-12-28 21:40:00|28.38|27.58|28.39|27.59|28.41|27.61|28.35|27.55|164
1609191900000|2020-12-28 21:45:00|28.4|27.6|28.49|27.69|28.57|27.77|28.39|27.59|182
1609192200000|2020-12-28 21:50:00|28.48|27.68|28.51|27.71|28.56|27.76|28.45|27.65|212
1609192500000|2020-12-28 21:55:00|28.5|27.7|28.24|27.44|28.53|27.73|28.24|27.44|213
1609192800000|2020-12-28 22:00:00|28.23|27.43|28.37|27.57|28.37|27.57|28.21|27.41|97
1609193100000|2020-12-28 22:05:00|28.38|27.58|28.53|27.73|28.62|27.82|28.38|27.58|165
1609193400000|2020-12-28 22:10:00|28.52|27.72|28.37|27.57|28.53|27.73|28.37|27.57|112
1609193700000|2020-12-28 22:15:00|28.36|27.56|28.53|27.73|28.56|27.76|28.34|27.54|132
1609194000000|2020-12-28 22:20:00|28.52|27.72|28.59|27.79|28.61|27.81|28.48|27.68|98
1609194300000|2020-12-28 22:25:00|28.58|27.78|28.33|27.53|28.67|27.87|28.33|27.53|122
1609194600000|2020-12-28 22:30:00|28.32|27.52|25.66|24.86|28.33|27.53|25.65|24.85|785
1609194900000|2020-12-28 22:35:00|25.65|24.85|26.15|25.35|26.52|25.72|25.51|24.71|771
1609195200000|2020-12-28 22:40:00|26.16|25.36|25.4|24.6|26.17|25.37|25.39|24.59|705
1609195500000|2020-12-28 22:45:00|25.39|24.59|24.66|23.86|25.71|24.91|24.29|23.49|839
1609195800000|2020-12-28 22:50:00|24.65|23.85|25.73|24.93|25.79|24.99|24.48|23.68|729
1609196100000|2020-12-28 22:55:00|25.7|24.9|25.3|24.5|25.7|24.9|25.17|24.37|654
1609196400000|2020-12-28 23:00:00|25.29|24.49|25.92|25.12|26.06|25.26|25.2|24.4|544
1609196700000|2020-12-28 23:05:00|25.91|25.11|25.48|24.68|25.92|25.12|25.38|24.58|509
1609197000000|2020-12-28 23:10:00|25.49|24.69|25.4|24.6|25.63|24.83|25.4|24.6|373
1609197300000|2020-12-28 23:15:00|25.41|24.61|24.82|24.02|25.41|24.61|24.8|24|525
1609197600000|2020-12-28 23:20:00|24.83|24.03|24.37|23.57|24.86|24.06|23.85|23.05|581
1609197900000|2020-12-28 23:25:00|24.36|23.56|24.82|24.02|24.94|24.14|24.34|23.54|572
1609198200000|2020-12-28 23:30:00|24.8|24|24.66|23.86|24.84|24.04|24.49|23.69|434
1609198500000|2020-12-28 23:35:00|24.65|23.85|24.76|23.96|24.99|24.19|24.56|23.76|409
1609198800000|2020-12-28 23:40:00|24.75|23.95|24.73|23.93|24.86|24.06|24.5|23.7|350
1609199100000|2020-12-28 23:45:00|24.74|23.94|24.72|23.92|24.82|24.02|24.59|23.79|332
1609199400000|2020-12-28 23:50:00|24.71|23.91|25.02|24.22|25.22|24.42|24.69|23.89|368
1609199700000|2020-12-28 23:55:00|25|24.2|25.23|24.43|25.36|24.56|25|24.2|373
1609200000000|2020-12-29 00:00:00|25.24|24.44|24.73|23.93|25.24|24.44|24.61|23.81|367
1609200300000|2020-12-29 00:05:00|24.72|23.92|24.75|23.95|24.89|24.09|24.57|23.77|400
1609200600000|2020-12-29 00:10:00|24.74|23.94|24.73|23.93|24.86|24.06|24.43|23.63|469
1609200900000|2020-12-29 00:15:00|24.75|23.95|24.87|24.07|24.87|24.07|24.6|23.8|320
1609201200000|2020-12-29 00:20:00|24.88|24.08|24.8|24|25.02|24.22|24.68|23.88|322
1609201500000|2020-12-29 00:25:00|24.79|23.99|24.76|23.96|24.79|23.99|24.6|23.8|229
1609201800000|2020-12-29 00:30:00|24.77|23.97|24.46|23.66|24.78|23.98|24.46|23.66|287
1609202100000|2020-12-29 00:35:00|24.45|23.65|24.3|23.5|24.56|23.76|24.06|23.26|457
1609202400000|2020-12-29 00:40:00|24.31|23.51|24.16|23.36|24.41|23.61|24.13|23.33|387
1609202700000|2020-12-29 00:45:00|24.15|23.35|23.53|22.73|24.16|23.36|23.52|22.72|427
1609203000000|2020-12-29 00:50:00|23.52|22.72|23.06|22.26|23.79|22.99|23.06|22.26|493
1609203300000|2020-12-29 00:55:00|23.07|22.27|22.73|21.93|23.18|22.38|22.72|21.92|536
1609203600000|2020-12-29 01:00:00|22.74|21.94|22.44|21.64|22.9|22.1|22.35|21.55|562
1609203900000|2020-12-29 01:05:00|22.43|21.63|23.03|22.23|23.25|22.45|22.32|21.52|585
1609204200000|2020-12-29 01:10:00|23.04|22.24|23.43|22.63|23.43|22.63|22.88|22.08|428
1609204500000|2020-12-29 01:15:00|23.44|22.64|23.2|22.4|23.44|22.64|23.11|22.31|339
1609204800000|2020-12-29 01:20:00|23.19|22.39|23.52|22.72|23.74|22.94|23.19|22.39|424
1609205100000|2020-12-29 01:25:00|23.53|22.73|23.18|22.38|23.65|22.85|23.16|22.36|343
1609205400000|2020-12-29 01:30:00|23.19|22.39|23.42|22.62|23.45|22.65|23.13|22.33|303
1609205700000|2020-12-29 01:35:00|23.41|22.61|23.17|22.37|23.42|22.62|23.07|22.27|283
1609206000000|2020-12-29 01:40:00|23.18|22.38|23.46|22.66|23.57|22.77|23.18|22.38|350
1609206300000|2020-12-29 01:45:00|23.47|22.67|23.65|22.85|23.76|22.96|23.4|22.6|339
1609206600000|2020-12-29 01:50:00|23.66|22.86|23.52|22.72|23.67|22.87|23.49|22.69|313
1609206900000|2020-12-29 01:55:00|23.53|22.73|23.38|22.58|23.6|22.8|23.37|22.57|214
1609207200000|2020-12-29 02:00:00|23.37|22.57|23.43|22.63|23.47|22.67|23.19|22.39|279
1609207500000|2020-12-29 02:05:00|23.42|22.62|23.44|22.64|23.48|22.68|23.36|22.56|196
1609207800000|2020-12-29 02:10:00|23.43|22.63|23.73|22.93|23.73|22.93|23.43|22.63|249
1609208100000|2020-12-29 02:15:00|23.74|22.94|24.3|23.5|24.34|23.54|23.7|22.9|417
1609208400000|2020-12-29 02:20:00|24.31|23.51|24.26|23.46|24.32|23.52|24.02|23.22|311
1609208700000|2020-12-29 02:25:00|24.27|23.47|24.27|23.47|24.57|23.77|24.23|23.43|402
1609209000000|2020-12-29 02:30:00|24.26|23.46|23.94|23.14|24.26|23.46|23.94|23.14|379
1609209300000|2020-12-29 02:35:00|23.95|23.15|24.08|23.28|24.2|23.4|23.91|23.11|327
1609209600000|2020-12-29 02:40:00|24.09|23.29|24.18|23.38|24.34|23.54|24.07|23.27|279
1609209900000|2020-12-29 02:45:00|24.19|23.39|24.1|23.3|24.22|23.42|24.1|23.3|200
1609210200000|2020-12-29 02:50:00|24.11|23.31|24.04|23.24|24.12|23.32|23.99|23.19|181
1609210500000|2020-12-29 02:55:00|24.03|23.23|23.61|22.81|24.06|23.26|23.56|22.76|304
1609210800000|2020-12-29 03:00:00|23.6|22.8|23.21|22.41|23.61|22.81|23.2|22.4|367
1609211100000|2020-12-29 03:05:00|23.22|22.42|23.21|22.41|23.31|22.51|23.03|22.23|369
1609211400000|2020-12-29 03:10:00|23.2|22.4|22.94|22.14|23.27|22.47|22.82|22.02|358
1609211700000|2020-12-29 03:15:00|22.93|22.13|22.87|22.07|23.02|22.22|22.73|21.93|342
1609212000000|2020-12-29 03:20:00|22.86|22.06|23.01|22.21|23.01|22.21|22.79|21.99|414
1609212300000|2020-12-29 03:25:00|23|22.2|23.09|22.29|23.28|22.48|23|22.2|366
1609212600000|2020-12-29 03:30:00|23.08|22.28|23.06|22.26|23.08|22.28|22.88|22.08|294
1609212900000|2020-12-29 03:35:00|23.05|22.25|22.89|22.09|23.16|22.36|22.81|22.01|273
1609213200000|2020-12-29 03:40:00|22.88|22.08|22.97|22.17|23.03|22.23|22.74|21.94|337
1609213500000|2020-12-29 03:45:00|22.96|22.16|22.82|22.02|23.07|22.27|22.78|21.98|254
1609213800000|2020-12-29 03:50:00|22.83|22.03|22.68|21.88|22.87|22.07|22.68|21.88|274
1609214100000|2020-12-29 03:55:00|22.67|21.87|22.46|21.66|22.79|21.99|22.45|21.65|352
1609214400000|2020-12-29 04:00:00|22.45|21.65|22.81|22.01|22.91|22.11|22.39|21.59|424
1609214700000|2020-12-29 04:05:00|22.8|22|22.64|21.84|22.85|22.05|22.46|21.66|348
1609215000000|2020-12-29 04:10:00|22.63|21.83|22.65|21.85|22.67|21.87|22.36|21.56|383
1609215300000|2020-12-29 04:15:00|22.63|21.83|23.04|22.24|23.11|22.31|22.53|21.73|418
1609215600000|2020-12-29 04:20:00|23.03|22.23|23|22.2|23.1|22.3|22.96|22.16|215
1609215900000|2020-12-29 04:25:00|22.99|22.19|23.12|22.32|23.25|22.45|22.99|22.19|299
1609216200000|2020-12-29 04:30:00|23.13|22.33|23.43|22.63|23.5|22.7|23.04|22.24|372
1609216500000|2020-12-29 04:35:00|23.44|22.64|23.13|22.33|23.44|22.64|23.11|22.31|293
1609216800000|2020-12-29 04:40:00|23.14|22.34|23.17|22.37|23.26|22.46|23.11|22.31|197
1609217100000|2020-12-29 04:45:00|23.16|22.36|23.1|22.3|23.17|22.37|22.99|22.19|309
1609217400000|2020-12-29 04:50:00|23.11|22.31|22.9|22.1|23.11|22.31|22.83|22.03|188
1609217700000|2020-12-29 04:55:00|22.89|22.09|23.04|22.24|23.05|22.25|22.79|21.99|275
1609218000000|2020-12-29 05:00:00|23.05|22.25|22.85|22.05|23.09|22.29|22.85|22.05|196
1609218300000|2020-12-29 05:05:00|22.86|22.06|22.81|22.01|22.93|22.13|22.73|21.93|244
1609218600000|2020-12-29 05:10:00|22.8|22|22.81|22.01|22.81|22.01|22.62|21.82|273
1609218900000|2020-12-29 05:15:00|22.82|22.02|22.87|22.07|23.04|22.24|22.77|21.97|323
1609219200000|2020-12-29 05:20:00|22.88|22.08|22.92|22.12|22.99|22.19|22.85|22.05|227
1609219500000|2020-12-29 05:25:00|22.93|22.13|23.21|22.41|23.24|22.44|22.76|21.96|349
1609219800000|2020-12-29 05:30:00|23.23|22.43|23.07|22.27|23.23|22.43|22.99|22.19|269
1609220100000|2020-12-29 05:35:00|23.06|22.26|23.09|22.29|23.13|22.33|23.05|22.25|206
1609220400000|2020-12-29 05:40:00|23.1|22.3|23.11|22.31|23.13|22.33|23.07|22.27|203
1609220700000|2020-12-29 05:45:00|23.12|22.32|23.04|22.24|23.17|22.37|22.94|22.14|285
1609221000000|2020-12-29 05:50:00|23.06|22.26|23.35|22.55|23.41|22.61|23.06|22.26|283
1609221300000|2020-12-29 05:55:00|23.34|22.54|23.32|22.52|23.39|22.59|23.28|22.48|245
1609221600000|2020-12-29 06:00:00|23.33|22.53|23.23|22.43|23.33|22.53|23.23|22.43|176
1609221900000|2020-12-29 06:05:00|23.22|22.42|23.17|22.37|23.24|22.44|23.15|22.35|145
1609222200000|2020-12-29 06:10:00|23.18|22.38|23.57|22.77|23.71|22.91|23.18|22.38|289
1609222500000|2020-12-29 06:15:00|23.58|22.78|23.69|22.89|23.83|23.03|23.57|22.77|280
1609222800000|2020-12-29 06:20:00|23.7|22.9|23.56|22.76|23.76|22.96|23.53|22.73|220
1609223100000|2020-12-29 06:25:00|23.55|22.75|23.53|22.73|23.57|22.77|23.44|22.64|150
1609223400000|2020-12-29 06:30:00|23.52|22.72|23.46|22.66|23.56|22.76|23.42|22.62|175
1609223700000|2020-12-29 06:35:00|23.45|22.65|23.48|22.68|23.51|22.71|23.42|22.62|134
1609224000000|2020-12-29 06:40:00|23.49|22.69|23.51|22.71|23.53|22.73|23.49|22.69|113
1609224300000|2020-12-29 06:45:00|23.5|22.7|23.41|22.61|23.52|22.72|23.39|22.59|119
1609224600000|2020-12-29 06:50:00|23.4|22.6|23.3|22.5|23.45|22.65|23.26|22.46|215
1609224900000|2020-12-29 06:55:00|23.29|22.49|23.17|22.37|23.33|22.53|23.16|22.36|139
1609225200000|2020-12-29 07:00:00|23.18|22.38|23.33|22.53|23.34|22.54|23.16|22.36|225
1609225500000|2020-12-29 07:05:00|23.34|22.54|23.28|22.48|23.41|22.61|23.28|22.48|114
1609225800000|2020-12-29 07:10:00|23.27|22.47|23.1|22.3|23.31|22.51|23.06|22.26|187
1609226100000|2020-12-29 07:15:00|23.11|22.31|23.12|22.32|23.17|22.37|23.09|22.29|197
1609226400000|2020-12-29 07:20:00|23.11|22.31|23.1|22.3|23.21|22.41|23.08|22.28|184
1609226700000|2020-12-29 07:25:00|23.09|22.29|23.04|22.24|23.13|22.33|23.03|22.23|146
1609227000000|2020-12-29 07:30:00|23.03|22.23|23.01|22.21|23.11|22.31|23|22.2|136
1609227300000|2020-12-29 07:35:00|23|22.2|22.99|22.19|23.02|22.22|22.97|22.17|124
1609227600000|2020-12-29 07:40:00|22.98|22.18|22.8|22|22.99|22.19|22.78|21.98|195
1609227900000|2020-12-29 07:45:00|22.79|21.99|22.88|22.08|22.91|22.11|22.79|21.99|242
1609228200000|2020-12-29 07:50:00|22.87|22.07|23.11|22.31|23.12|22.32|22.87|22.07|185
1609228500000|2020-12-29 07:55:00|23.1|22.3|23.06|22.26|23.15|22.35|23.04|22.24|202
1609228800000|2020-12-29 08:00:00|23.05|22.25|23.16|22.36|23.16|22.36|23.05|22.25|133
1609229100000|2020-12-29 08:05:00|23.17|22.37|23.2|22.4|23.25|22.45|23.14|22.34|174
1609229400000|2020-12-29 08:10:00|23.21|22.41|23.14|22.34|23.22|22.42|23.13|22.33|118
1609229700000|2020-12-29 08:15:00|23.12|22.32|22.96|22.16|23.14|22.34|22.95|22.15|154
1609230000000|2020-12-29 08:20:00|22.97|22.17|22.88|22.08|23.02|22.22|22.87|22.07|133
1609230300000|2020-12-29 08:25:00|22.89|22.09|22.91|22.11|22.95|22.15|22.88|22.08|127
1609230600000|2020-12-29 08:30:00|22.9|22.1|22.88|22.08|22.9|22.1|22.84|22.04|97
1609230900000|2020-12-29 08:35:00|22.89|22.09|22.96|22.16|22.99|22.19|22.86|22.06|126
1609231200000|2020-12-29 08:40:00|22.97|22.17|23.02|22.22|23.02|22.22|22.93|22.13|170
1609231500000|2020-12-29 08:45:00|23.03|22.23|23|22.2|23.05|22.25|22.99|22.19|105
1609231800000|2020-12-29 08:50:00|22.99|22.19|23.07|22.27|23.07|22.27|22.98|22.18|112
1609232100000|2020-12-29 08:55:00|23.06|22.26|22.96|22.16|23.09|22.29|22.94|22.14|140
1609232400000|2020-12-29 09:00:00|22.95|22.15|22.62|21.82|22.97|22.17|22.61|21.81|211
1609232700000|2020-12-29 09:05:00|22.63|21.83|22.48|21.68|22.68|21.88|22.47|21.67|254
1609233000000|2020-12-29 09:10:00|22.47|21.67|21.98|21.18|22.48|21.68|21.88|21.08|373
1609233300000|2020-12-29 09:15:00|21.99|21.19|22.18|21.38|22.24|21.44|21.9|21.1|359
1609233600000|2020-12-29 09:20:00|22.19|21.39|22.21|21.41|22.25|21.45|22.04|21.24|300
1609233900000|2020-12-29 09:25:00|22.22|21.42|22.31|21.51|22.58|21.78|22.21|21.41|336
1609234200000|2020-12-29 09:30:00|22.32|21.52|22.31|21.51|22.46|21.66|22.27|21.47|272
1609234500000|2020-12-29 09:35:00|22.32|21.52|22.18|21.38|22.32|21.52|22.18|21.38|197
1609234800000|2020-12-29 09:40:00|22.19|21.39|22.01|21.21|22.22|21.42|22.01|21.21|243
1609235100000|2020-12-29 09:45:00|22|21.2|22.05|21.25|22.18|21.38|21.92|21.12|301
1609235400000|2020-12-29 09:50:00|22.06|21.26|22.26|21.46|22.39|21.59|22.05|21.25|377
1609235700000|2020-12-29 09:55:00|22.25|21.45|22.12|21.32|22.28|21.48|22.1|21.3|276
1609236000000|2020-12-29 10:00:00|22.11|21.31|22.18|21.38|22.27|21.47|22.11|21.31|243
1609236300000|2020-12-29 10:05:00|22.17|21.37|22.34|21.54|22.39|21.59|22.15|21.35|249
1609236600000|2020-12-29 10:10:00|22.33|21.53|22.5|21.7|22.53|21.73|22.33|21.53|225
1609236900000|2020-12-29 10:15:00|22.51|21.71|22.36|21.56|22.52|21.72|22.31|21.51|208
1609237200000|2020-12-29 10:20:00|22.35|21.55|22.3|21.5|22.37|21.57|22.27|21.47|175
1609237500000|2020-12-29 10:25:00|22.29|21.49|22.4|21.6|22.41|21.61|22.27|21.47|161
1609237800000|2020-12-29 10:30:00|22.41|21.61|22.17|21.37|22.42|21.62|22.11|21.31|167
1609238100000|2020-12-29 10:35:00|22.18|21.38|22.2|21.4|22.21|21.41|22.09|21.29|264
1609238400000|2020-12-29 10:40:00|22.21|21.41|22.06|21.26|22.21|21.41|22.04|21.24|151
1609238700000|2020-12-29 10:45:00|22.05|21.25|22.05|21.25|22.12|21.32|22|21.2|179
1609239000000|2020-12-29 10:50:00|22.06|21.26|21.91|21.11|22.08|21.28|21.91|21.11|183
1609239300000|2020-12-29 10:55:00|21.92|21.12|21.38|20.58|21.95|21.15|21.33|20.53|453
1609239600000|2020-12-29 11:00:00|21.4|20.6|21.62|20.82|21.7|20.9|21.35|20.55|337
1609239900000|2020-12-29 11:05:00|21.63|20.83|21.02|20.22|21.72|20.92|21.02|20.22|345
1609240200000|2020-12-29 11:10:00|21.03|20.23|20.86|20.06|21.14|20.34|20.63|19.83|431
1609240500000|2020-12-29 11:15:00|20.85|20.05|20.61|19.81|21.06|20.26|20.49|19.69|419
1609240800000|2020-12-29 11:20:00|20.6|19.8|20.64|19.84|20.7|19.9|20.55|19.75|327
1609241100000|2020-12-29 11:25:00|20.63|19.83|20.35|19.55|20.82|20.02|20.33|19.53|397
1609241400000|2020-12-29 11:30:00|20.36|19.56|19.7|18.9|20.44|19.64|19.7|18.9|549
1609241700000|2020-12-29 11:35:00|19.69|18.89|19.78|18.98|19.9|19.1|19.26|18.46|549
1609242000000|2020-12-29 11:40:00|19.8|19|20.12|19.32|20.18|19.38|19.67|18.87|394
1609242300000|2020-12-29 11:45:00|20.11|19.31|20.17|19.37|20.28|19.48|19.79|18.99|435
1609242600000|2020-12-29 11:50:00|20.16|19.36|20.63|19.83|20.67|19.87|20.05|19.25|423
1609242900000|2020-12-29 11:55:00|20.64|19.84|20.37|19.57|20.82|20.02|20.29|19.49|381
1609243200000|2020-12-29 12:00:00|20.38|19.58|20.63|19.83|20.78|19.98|20.38|19.58|346
1609243500000|2020-12-29 12:05:00|20.62|19.82|20.71|19.91|20.8|20|20.62|19.82|323
1609243800000|2020-12-29 12:10:00|20.7|19.9|20.4|19.6|20.7|19.9|20.36|19.56|341
1609244100000|2020-12-29 12:15:00|20.41|19.61|20.59|19.79|20.64|19.84|20.34|19.54|253
1609244400000|2020-12-29 12:20:00|20.58|19.78|20.52|19.72|20.63|19.83|20.43|19.63|213
1609244700000|2020-12-29 12:25:00|20.51|19.71|20.73|19.93|20.8|20|20.51|19.71|211
1609245000000|2020-12-29 12:30:00|20.72|19.92|20.57|19.77|20.72|19.92|20.51|19.71|256
1609245300000|2020-12-29 12:35:00|20.56|19.76|20.15|19.35|20.61|19.81|20.14|19.34|276
1609245600000|2020-12-29 12:40:00|20.14|19.34|19.93|19.13|20.34|19.54|19.91|19.11|378
1609245900000|2020-12-29 12:45:00|19.94|19.14|20.19|19.39|20.3|19.5|19.92|19.12|318
1609246200000|2020-12-29 12:50:00|20.2|19.4|19.95|19.15|20.2|19.4|19.9|19.1|237
1609246500000|2020-12-29 12:55:00|19.94|19.14|20.14|19.34|20.21|19.41|19.88|19.08|328
1609246800000|2020-12-29 13:00:00|20.13|19.33|20.17|19.37|20.19|19.39|20.01|19.21|242
1609247100000|2020-12-29 13:05:00|20.18|19.38|20.27|19.47|20.35|19.55|20.17|19.37|259
1609247400000|2020-12-29 13:10:00|20.26|19.46|20.24|19.44|20.27|19.47|20.16|19.36|200
1609247700000|2020-12-29 13:15:00|20.25|19.45|20.51|19.71|20.52|19.72|20.24|19.44|325
1609248000000|2020-12-29 13:20:00|20.52|19.72|20.33|19.53|20.52|19.72|20.3|19.5|209
1609248300000|2020-12-29 13:25:00|20.34|19.54|20.28|19.48|20.36|19.56|20.24|19.44|222
1609248600000|2020-12-29 13:30:00|20.27|19.47|19.99|19.19|20.28|19.48|19.99|19.19|263
1609248900000|2020-12-29 13:35:00|20|19.2|20.04|19.24|20.12|19.32|19.93|19.13|305
1609249200000|2020-12-29 13:40:00|20.05|19.25|20.31|19.51|20.31|19.51|20|19.2|273
1609249500000|2020-12-29 13:45:00|20.3|19.5|20.38|19.58|20.46|19.66|20.27|19.47|240
1609249800000|2020-12-29 13:50:00|20.37|19.57|20.16|19.36|20.37|19.57|20.12|19.32|216
1609250100000|2020-12-29 13:55:00|20.15|19.35|20.24|19.44|20.28|19.48|20.15|19.35|200
1609250400000|2020-12-29 14:00:00|20.23|19.43|20.01|19.21|20.3|19.5|20.01|19.21|228
1609250700000|2020-12-29 14:05:00|20|19.2|20.11|19.31|20.2|19.4|19.98|19.18|329
1609251000000|2020-12-29 14:10:00|20.1|19.3|19.84|19.04|20.1|19.3|19.73|18.93|193
1609251300000|2020-12-29 14:15:00|19.83|19.03|20.12|19.32|20.23|19.43|19.83|19.03|316
1609251600000|2020-12-29 14:20:00|20.11|19.31|20.12|19.32|20.17|19.37|20.07|19.27|169
1609251900000|2020-12-29 14:25:00|20.11|19.31|20.09|19.29|20.18|19.38|20.04|19.24|201
1609252200000|2020-12-29 14:30:00|20.1|19.3|20.2|19.4|20.27|19.47|20.08|19.28|208
1609252500000|2020-12-29 14:35:00|20.19|19.39|20.16|19.36|20.25|19.45|20.1|19.3|179
1609252800000|2020-12-29 14:40:00|20.15|19.35|20.12|19.32|20.19|19.39|20.1|19.3|141
1609253100000|2020-12-29 14:45:00|20.13|19.33|20.18|19.38|20.26|19.46|20.07|19.27|165
1609253400000|2020-12-29 14:50:00|20.19|19.39|20.08|19.28|20.21|19.41|20.08|19.28|186
1609253700000|2020-12-29 14:55:00|20.09|19.29|20.01|19.21|20.11|19.31|19.96|19.16|125
1609254000000|2020-12-29 15:00:00|20|19.2|20.04|19.24|20.07|19.27|19.88|19.08|168
1609254300000|2020-12-29 15:05:00|20.03|19.23|20.05|19.25|20.13|19.33|20.03|19.23|169
1609254600000|2020-12-29 15:10:00|20.06|19.26|19.71|18.91|20.07|19.27|19.71|18.91|195
1609254900000|2020-12-29 15:15:00|19.72|18.92|19.56|18.76|19.78|18.98|19.47|18.67|298
1609255200000|2020-12-29 15:20:00|19.55|18.75|18.92|18.12|19.57|18.77|18.87|18.07|447
1609255500000|2020-12-29 15:25:00|18.93|18.13|19|18.2|19.1|18.3|18.88|18.08|420
1609255800000|2020-12-29 15:30:00|18.99|18.19|19.1|18.3|19.16|18.36|18.89|18.09|316
1609256100000|2020-12-29 15:35:00|19.11|18.31|18.97|18.17|19.12|18.32|18.95|18.15|286
1609256400000|2020-12-29 15:40:00|18.99|18.19|18.62|17.82|19.05|18.25|18.39|17.59|357
1609256700000|2020-12-29 15:45:00|18.63|17.83|18.51|17.71|18.75|17.95|18.48|17.68|356
1609257000000|2020-12-29 15:50:00|18.5|17.7|18.44|17.64|18.55|17.75|18.37|17.57|343
1609257300000|2020-12-29 15:55:00|18.45|17.65|18.26|17.46|18.46|17.66|18.17|17.37|471
1609257600000|2020-12-29 16:00:00|18.25|17.45|17.68|16.88|18.25|17.45|17.68|16.88|455
1609257900000|2020-12-29 16:05:00|17.69|16.89|18.1|17.3|18.3|17.5|17.68|16.88|436
1609258200000|2020-12-29 16:10:00|18.09|17.29|18.53|17.73|18.7|17.9|17.84|17.04|414
1609258500000|2020-12-29 16:15:00|18.52|17.72|18.49|17.69|19.14|18.34|18.47|17.67|518
1609258800000|2020-12-29 16:20:00|18.5|17.7|18.45|17.65|18.69|17.89|18.32|17.52|454
1609259100000|2020-12-29 16:25:00|18.44|17.64|18.35|17.55|18.44|17.64|18.17|17.37|338
1609259400000|2020-12-29 16:30:00|18.34|17.54|18.61|17.81|18.69|17.89|18.19|17.39|390
1609259700000|2020-12-29 16:35:00|18.62|17.82|18.58|17.78|18.73|17.93|18.52|17.72|304
1609260000000|2020-12-29 16:40:00|18.57|17.77|18.76|17.96|18.85|18.05|18.57|17.77|376
1609260300000|2020-12-29 16:45:00|18.75|17.95|18.6|17.8|18.76|17.96|18.58|17.78|281
1609260600000|2020-12-29 16:50:00|18.61|17.81|18.45|17.65|18.63|17.83|18.35|17.55|327
1609260900000|2020-12-29 16:55:00|18.46|17.66|18.52|17.72|18.62|17.82|18.39|17.59|277
1609261200000|2020-12-29 17:00:00|18.53|17.73|18.5|17.7|18.62|17.82|18.49|17.69|223
1609261500000|2020-12-29 17:05:00|18.49|17.69|18.45|17.65|18.52|17.72|18.34|17.54|242
1609261800000|2020-12-29 17:10:00|18.44|17.64|18.45|17.65|18.56|17.76|18.42|17.62|276
1609262100000|2020-12-29 17:15:00|18.44|17.64|18.52|17.72|18.62|17.82|18.43|17.63|220
1609262400000|2020-12-29 17:20:00|18.51|17.71|18.77|17.97|18.86|18.06|18.5|17.7|374
1609262700000|2020-12-29 17:25:00|18.76|17.96|19.63|18.83|19.7|18.9|18.76|17.96|511
1609263000000|2020-12-29 17:30:00|19.62|18.82|20.59|19.79|21.27|20.47|19.62|18.82|735
1609263300000|2020-12-29 17:35:00|20.58|19.78|21.97|21.17|22.23|21.43|20.54|19.74|705
1609263600000|2020-12-29 17:40:00|21.96|21.16|22.31|21.51|22.68|21.88|21.96|21.16|731
1609263900000|2020-12-29 17:45:00|22.34|21.54|23.2|22.4|23.24|22.44|22.15|21.35|614
1609264200000|2020-12-29 17:50:00|23.19|22.39|24.02|23.22|24.96|24.16|23.19|22.39|824
1609264500000|2020-12-29 17:55:00|24.01|23.21|23.55|22.75|24.06|23.26|22.93|22.13|712
1609264800000|2020-12-29 18:00:00|23.56|22.76|22.7|21.9|23.9|23.1|22.7|21.9|677
1609265100000|2020-12-29 18:05:00|22.67|21.87|23.27|22.47|23.48|22.68|22.63|21.83|557
1609265400000|2020-12-29 18:10:00|23.28|22.48|23.3|22.5|23.43|22.63|23.05|22.25|545
1609265700000|2020-12-29 18:15:00|23.31|22.51|23.36|22.56|23.73|22.93|23.28|22.48|495
1609266000000|2020-12-29 18:20:00|23.35|22.55|23.55|22.75|23.55|22.75|23.19|22.39|431
1609266300000|2020-12-29 18:25:00|23.56|22.76|24.64|23.84|24.68|23.88|23.45|22.65|575
1609266600000|2020-12-29 18:30:00|24.65|23.85|24.17|23.37|25.05|24.25|24.13|23.33|591
1609266900000|2020-12-29 18:35:00|24.18|23.38|24.29|23.49|24.32|23.52|23.96|23.16|455
1609267200000|2020-12-29 18:40:00|24.28|23.48|23.37|22.57|24.39|23.59|23.29|22.49|486
1609267500000|2020-12-29 18:45:00|23.38|22.58|23.68|22.88|23.8|23|23.37|22.57|489
1609267800000|2020-12-29 18:50:00|23.69|22.89|23.83|23.03|23.95|23.15|23.65|22.85|443
1609268100000|2020-12-29 18:55:00|23.84|23.04|24.04|23.24|24.31|23.51|23.83|23.03|477
1609268400000|2020-12-29 19:00:00|24.07|23.27|24.5|23.7|24.69|23.89|23.86|23.06|559
1609268700000|2020-12-29 19:05:00|24.49|23.69|24.74|23.94|24.8|24|24.49|23.69|547
1609269000000|2020-12-29 19:10:00|24.75|23.95|24.88|24.08|25.51|24.71|24.66|23.86|582
1609269300000|2020-12-29 19:15:00|24.89|24.09|24.64|23.84|24.89|24.09|24.49|23.69|376
1609269600000|2020-12-29 19:20:00|24.63|23.83|24.11|23.31|24.71|23.91|24.07|23.27|407
1609269900000|2020-12-29 19:25:00|24.1|23.3|24.35|23.55|24.61|23.81|24.04|23.24|418
1609270200000|2020-12-29 19:30:00|24.36|23.56|23.79|22.99|24.39|23.59|23.7|22.9|472
1609270500000|2020-12-29 19:35:00|23.78|22.98|24.2|23.4|24.2|23.4|23.74|22.94|429
1609270800000|2020-12-29 19:40:00|24.15|23.35|23.85|23.05|24.32|23.52|23.85|23.05|374
1609271100000|2020-12-29 19:45:00|23.83|23.03|23.9|23.1|24.15|23.35|23.83|23.03|414
1609271400000|2020-12-29 19:50:00|23.89|23.09|23.28|22.48|23.92|23.12|23.28|22.48|441
1609271700000|2020-12-29 19:55:00|23.29|22.49|22.63|21.83|23.36|22.56|22.38|21.58|518
1609272000000|2020-12-29 20:00:00|22.62|21.82|22.76|21.96|22.84|22.04|22.16|21.36|546
1609272300000|2020-12-29 20:05:00|22.75|21.95|23.06|22.26|23.11|22.31|22.64|21.84|405
1609272600000|2020-12-29 20:10:00|23.07|22.27|22.29|21.49|23.21|22.41|22.28|21.48|447
1609272900000|2020-12-29 20:15:00|22.28|21.48|22.15|21.35|22.39|21.59|21.82|21.02|493
1609273200000|2020-12-29 20:20:00|22.16|21.36|21.95|21.15|22.23|21.43|21.87|21.07|417
1609273500000|2020-12-29 20:25:00|21.96|21.16|21.76|20.96|21.96|21.16|21.6|20.8|370
1609273800000|2020-12-29 20:30:00|21.77|20.97|21.63|20.83|22.11|21.31|21.63|20.83|423
1609274100000|2020-12-29 20:35:00|21.64|20.84|21.35|20.55|21.82|21.02|21.17|20.37|398
1609274400000|2020-12-29 20:40:00|21.37|20.57|21.25|20.45|21.42|20.62|20.96|20.16|450
1609274700000|2020-12-29 20:45:00|21.26|20.46|21.36|20.56|21.62|20.82|21.19|20.39|455
1609275000000|2020-12-29 20:50:00|21.37|20.57|21.83|21.03|22.02|21.22|21.36|20.56|437
1609275300000|2020-12-29 20:55:00|21.84|21.04|21.9|21.1|22.31|21.51|21.79|20.99|489
1609275600000|2020-12-29 21:00:00|21.91|21.11|22.31|21.51|22.53|21.73|21.84|21.04|449
1609275900000|2020-12-29 21:05:00|22.3|21.5|22.23|21.43|22.47|21.67|22.12|21.32|353
1609276200000|2020-12-29 21:10:00|22.22|21.42|21.53|20.73|22.23|21.43|21.52|20.72|381
1609276500000|2020-12-29 21:15:00|21.54|20.74|21.94|21.14|22.04|21.24|21.54|20.74|377
1609276800000|2020-12-29 21:20:00|21.95|21.15|21.88|21.08|22.2|21.4|21.83|21.03|361
1609277100000|2020-12-29 21:25:00|21.89|21.09|21.83|21.03|21.89|21.09|21.62|20.82|346
1609277400000|2020-12-29 21:30:00|21.82|21.02|21.86|21.06|21.86|21.06|21.54|20.74|377
1609277700000|2020-12-29 21:35:00|21.87|21.07|21.6|20.8|21.87|21.07|21.54|20.74|338
1609278000000|2020-12-29 21:40:00|21.62|20.82|21.71|20.91|21.82|21.02|21.59|20.79|290
1609278300000|2020-12-29 21:45:00|21.72|20.92|21.97|21.17|22.01|21.21|21.71|20.91|318
1609278600000|2020-12-29 21:50:00|21.96|21.16|21.87|21.07|22.12|21.32|21.81|21.01|275
1609278900000|2020-12-29 21:55:00|21.88|21.08|22.18|21.38|22.34|21.54|21.86|21.06|376
1609279200000|2020-12-29 22:00:00|22.19|21.39|22.16|21.36|22.23|21.43|21.97|21.17|260
1609279500000|2020-12-29 22:05:00|22.15|21.35|22.81|22.01|22.88|22.08|22.15|21.35|244
1609279800000|2020-12-29 22:10:00|22.82|22.02|22.69|21.89|22.95|22.15|22.55|21.75|326
1609280100000|2020-12-29 22:15:00|22.68|21.88|22.58|21.78|22.77|21.97|22.5|21.7|279
1609280400000|2020-12-29 22:20:00|22.59|21.79|23.25|22.45|23.36|22.56|22.58|21.78|373
1609280700000|2020-12-29 22:25:00|23.24|22.44|22.97|22.17|23.37|22.57|22.88|22.08|309
1609281000000|2020-12-29 22:30:00|22.98|22.18|23.25|22.45|23.32|22.52|22.92|22.12|281
1609281300000|2020-12-29 22:35:00|23.26|22.46|23.08|22.28|23.26|22.46|23.03|22.23|249
1609281600000|2020-12-29 22:40:00|23.09|22.29|22.65|21.85|23.1|22.3|22.54|21.74|368
1609281900000|2020-12-29 22:45:00|22.66|21.86|22.44|21.64|22.82|22.02|22.42|21.62|286
1609282200000|2020-12-29 22:50:00|22.46|21.66|22.57|21.77|22.57|21.77|22.28|21.48|297
1609282500000|2020-12-29 22:55:00|22.58|21.78|22.15|21.35|22.58|21.78|22.04|21.24|345
1609282800000|2020-12-29 23:00:00|22.16|21.36|22.04|21.24|22.31|21.51|21.93|21.13|421
1609283100000|2020-12-29 23:05:00|22.05|21.25|21.73|20.93|22.05|21.25|21.65|20.85|348
1609283400000|2020-12-29 23:10:00|21.72|20.92|21.73|20.93|21.92|21.12|21.6|20.8|326
1609283700000|2020-12-29 23:15:00|21.74|20.94|21.95|21.15|22.03|21.23|21.58|20.78|372
1609284000000|2020-12-29 23:20:00|21.96|21.16|21.7|20.9|22.03|21.23|21.67|20.87|299
1609284300000|2020-12-29 23:25:00|21.71|20.91|22.14|21.34|22.3|21.5|21.7|20.9|353
1609284600000|2020-12-29 23:30:00|22.13|21.33|22.32|21.52|22.48|21.68|22.12|21.32|289
1609284900000|2020-12-29 23:35:00|22.31|21.51|21.97|21.17|22.32|21.52|21.93|21.13|317
1609285200000|2020-12-29 23:40:00|21.98|21.18|22.13|21.33|22.14|21.34|21.93|21.13|284
1609285500000|2020-12-29 23:45:00|22.12|21.32|22.4|21.6|22.44|21.64|22.12|21.32|262
1609285800000|2020-12-29 23:50:00|22.41|21.61|22.47|21.67|22.78|21.98|22.28|21.48|422
1609286100000|2020-12-29 23:55:00|22.46|21.66|22.52|21.72|22.6|21.8|22.38|21.58|281
1609286400000|2020-12-30 00:00:00|22.51|21.71|22.02|21.22|22.52|21.72|22|21.2|348
1609286700000|2020-12-30 00:05:00|22.01|21.21|22.11|21.31|22.13|21.33|21.96|21.16|294
1609287000000|2020-12-30 00:10:00|22.12|21.32|22.2|21.4|22.31|21.51|21.98|21.18|262
1609287300000|2020-12-30 00:15:00|22.21|21.41|22.21|21.41|22.21|21.41|22.07|21.27|191
1609287600000|2020-12-30 00:20:00|22.22|21.42|21.97|21.17|22.33|21.53|21.93|21.13|282
1609287900000|2020-12-30 00:25:00|21.98|21.18|22.08|21.28|22.09|21.29|21.97|21.17|201
1609288200000|2020-12-30 00:30:00|22.09|21.29|21.81|21.01|22.09|21.29|21.7|20.9|300
1609288500000|2020-12-30 00:35:00|21.82|21.02|21.83|21.03|21.93|21.13|21.72|20.92|211
1609288800000|2020-12-30 00:40:00|21.82|21.02|21.88|21.08|22.06|21.26|21.79|20.99|265
1609289100000|2020-12-30 00:45:00|21.89|21.09|22|21.2|22.06|21.26|21.89|21.09|174
1609289400000|2020-12-30 00:50:00|21.99|21.19|22.1|21.3|22.26|21.46|21.96|21.16|254
1609289700000|2020-12-30 00:55:00|22.11|21.31|22.51|21.71|22.57|21.77|22.05|21.25|276
1609290000000|2020-12-30 01:00:00|22.5|21.7|22.51|21.71|22.68|21.88|22.4|21.6|378
1609290300000|2020-12-30 01:05:00|22.5|21.7|22.19|21.39|22.51|21.71|22.18|21.38|262
1609290600000|2020-12-30 01:10:00|22.2|21.4|22.21|21.41|22.3|21.5|22.17|21.37|207
1609290900000|2020-12-30 01:15:00|22.22|21.42|22.2|21.4|22.28|21.48|22.16|21.36|158
1609291200000|2020-12-30 01:20:00|22.19|21.39|22.17|21.37|22.2|21.4|22.09|21.29|140
1609291500000|2020-12-30 01:25:00|22.16|21.36|22.29|21.49|22.4|21.6|22.14|21.34|213
1609291800000|2020-12-30 01:30:00|22.3|21.5|22.05|21.25|22.33|21.53|22.05|21.25|223
1609292100000|2020-12-30 01:35:00|22.04|21.24|22.07|21.27|22.1|21.3|21.98|21.18|194
1609292400000|2020-12-30 01:40:00|22.08|21.28|22.16|21.36|22.24|21.44|22.05|21.25|178
1609292700000|2020-12-30 01:45:00|22.15|21.35|22.15|21.35|22.29|21.49|22.13|21.33|182
1609293000000|2020-12-30 01:50:00|22.14|21.34|21.94|21.14|22.19|21.39|21.88|21.08|272
1609293300000|2020-12-30 01:55:00|21.93|21.13|21.85|21.05|21.94|21.14|21.78|20.98|274
1609293600000|2020-12-30 02:00:00|21.86|21.06|21.2|20.4|21.96|21.16|21.2|20.4|419
1609293900000|2020-12-30 02:05:00|21.21|20.41|20.67|19.87|21.25|20.45|20.46|19.66|460
1609294200000|2020-12-30 02:10:00|20.65|19.85|20.82|20.02|20.93|20.13|20.6|19.8|352
1609294500000|2020-12-30 02:15:00|20.83|20.03|20.67|19.87|20.9|20.1|20.63|19.83|312
1609294800000|2020-12-30 02:20:00|20.68|19.88|19.92|19.12|20.74|19.94|19.92|19.12|459
1609295100000|2020-12-30 02:25:00|19.93|19.13|19.98|19.18|20.03|19.23|19.59|18.79|453
1609295400000|2020-12-30 02:30:00|19.99|19.19|20.1|19.3|20.24|19.44|19.98|19.18|395
1609295700000|2020-12-30 02:35:00|20.09|19.29|20.49|19.69|20.58|19.78|19.95|19.15|465
1609296000000|2020-12-30 02:40:00|20.5|19.7|20.42|19.62|20.59|19.79|20.34|19.54|352
1609296300000|2020-12-30 02:45:00|20.43|19.63|20.31|19.51|20.66|19.86|20.31|19.51|355
1609296600000|2020-12-30 02:50:00|20.32|19.52|20.36|19.56|20.38|19.58|20.13|19.33|237
1609296900000|2020-12-30 02:55:00|20.34|19.54|20.49|19.69|20.57|19.77|20.34|19.54|306
1609297200000|2020-12-30 03:00:00|20.5|19.7|20.29|19.49|20.67|19.87|20.29|19.49|338
1609297500000|2020-12-30 03:05:00|20.34|19.54|20.4|19.6|20.55|19.75|20.3|19.5|279
1609297800000|2020-12-30 03:10:00|20.39|19.59|20.48|19.68|20.59|19.79|20.39|19.59|185
1609298100000|2020-12-30 03:15:00|20.49|19.69|20.76|19.96|20.83|20.03|20.48|19.68|264
1609298400000|2020-12-30 03:20:00|20.77|19.97|20.76|19.96|20.88|20.08|20.72|19.92|258
1609298700000|2020-12-30 03:25:00|20.77|19.97|20.68|19.88|20.86|20.06|20.68|19.88|203
1609299000000|2020-12-30 03:30:00|20.67|19.87|20.73|19.93|20.77|19.97|20.65|19.85|209
1609299300000|2020-12-30 03:35:00|20.72|19.92|20.55|19.75|20.73|19.93|20.52|19.72|215
1609299600000|2020-12-30 03:40:00|20.54|19.74|20.43|19.63|20.55|19.75|20.31|19.51|286
1609299900000|2020-12-30 03:45:00|20.44|19.64|20.42|19.62|20.55|19.75|20.38|19.58|232
1609300200000|2020-12-30 03:50:00|20.43|19.63|20.48|19.68|20.52|19.72|20.41|19.61|143
1609300500000|2020-12-30 03:55:00|20.47|19.67|20.47|19.67|20.71|19.91|20.46|19.66|248
1609300800000|2020-12-30 04:00:00|20.46|19.66|20.61|19.81|20.62|19.82|20.43|19.63|210
1609301100000|2020-12-30 04:05:00|20.62|19.82|20.38|19.58|20.67|19.87|20.38|19.58|201
1609301400000|2020-12-30 04:10:00|20.37|19.57|19.97|19.17|20.38|19.58|19.86|19.06|372
1609301700000|2020-12-30 04:15:00|19.96|19.16|19.96|19.16|20.02|19.22|19.83|19.03|327
1609302000000|2020-12-30 04:20:00|19.97|19.17|19.94|19.14|19.97|19.17|19.73|18.93|310
1609302300000|2020-12-30 04:25:00|19.93|19.13|19.97|19.17|20.12|19.32|19.85|19.05|268
1609302600000|2020-12-30 04:30:00|19.98|19.18|20.05|19.25|20.06|19.26|19.87|19.07|242
1609302900000|2020-12-30 04:35:00|20.04|19.24|20.23|19.43|20.29|19.49|20.04|19.24|302
1609303200000|2020-12-30 04:40:00|20.24|19.44|20.17|19.37|20.32|19.52|20.13|19.33|257
1609303500000|2020-12-30 04:45:00|20.18|19.38|20.15|19.35|20.3|19.5|20.05|19.25|230
1609303800000|2020-12-30 04:50:00|20.14|19.34|20.33|19.53|20.4|19.6|20.13|19.33|265
1609304100000|2020-12-30 04:55:00|20.34|19.54|20.22|19.42|20.35|19.55|20.19|19.39|250
1609304400000|2020-12-30 05:00:00|20.24|19.44|20.09|19.29|20.34|19.54|20.06|19.26|195
1609304700000|2020-12-30 05:05:00|20.08|19.28|20.2|19.4|20.22|19.42|20.08|19.28|159
1609305000000|2020-12-30 05:10:00|20.19|19.39|20.38|19.58|20.47|19.67|20.19|19.39|245
1609305300000|2020-12-30 05:15:00|20.37|19.57|20.38|19.58|20.47|19.67|20.36|19.56|178
1609305600000|2020-12-30 05:20:00|20.37|19.57|20.32|19.52|20.45|19.65|20.28|19.48|171
1609305900000|2020-12-30 05:25:00|20.31|19.51|20.25|19.45|20.34|19.54|20.23|19.43|210
1609306200000|2020-12-30 05:30:00|20.24|19.44|20.4|19.6|20.47|19.67|20.24|19.44|168
1609306500000|2020-12-30 05:35:00|20.39|19.59|20.42|19.62|20.44|19.64|20.34|19.54|142
1609306800000|2020-12-30 05:40:00|20.43|19.63|21.36|20.56|21.84|21.04|20.42|19.62|568
1609307100000|2020-12-30 05:45:00|21.35|20.55|21.16|20.36|21.58|20.78|21.14|20.34|454
1609307400000|2020-12-30 05:50:00|21.17|20.37|20.97|20.17|21.2|20.4|20.92|20.12|336
1609307700000|2020-12-30 05:55:00|20.96|20.16|21.01|20.21|21.06|20.26|20.86|20.06|273
1609308000000|2020-12-30 06:00:00|21.02|20.22|20.8|20|21.22|20.42|20.76|19.96|400
1609308300000|2020-12-30 06:05:00|20.79|19.99|20.76|19.96|20.85|20.05|20.73|19.93|287
1609308600000|2020-12-30 06:10:00|20.77|19.97|20.93|20.13|21.05|20.25|20.75|19.95|349
1609308900000|2020-12-30 06:15:00|20.94|20.14|20.85|20.05|21|20.2|20.79|19.99|234
1609309200000|2020-12-30 06:20:00|20.84|20.04|20.91|20.11|20.91|20.11|20.76|19.96|190
1609309500000|2020-12-30 06:25:00|20.9|20.1|21.21|20.41|21.26|20.46|20.87|20.07|222
1609309800000|2020-12-30 06:30:00|21.2|20.4|20.83|20.03|21.21|20.41|20.82|20.02|275
1609310100000|2020-12-30 06:35:00|20.84|20.04|20.33|19.53|20.86|20.06|20.33|19.53|319
1609310400000|2020-12-30 06:40:00|20.34|19.54|20.54|19.74|20.56|19.76|20.34|19.54|308
1609310700000|2020-12-30 06:45:00|20.55|19.75|20.59|19.79|20.64|19.84|20.43|19.63|214
1609311000000|2020-12-30 06:50:00|20.6|19.8|20.5|19.7|20.61|19.81|20.44|19.64|240
1609311300000|2020-12-30 06:55:00|20.49|19.69|20.71|19.91|20.77|19.97|20.47|19.67|344
1609311600000|2020-12-30 07:00:00|20.72|19.92|20.66|19.86|20.83|20.03|20.6|19.8|261
1609311900000|2020-12-30 07:05:00|20.65|19.85|20.65|19.85|20.76|19.96|20.61|19.81|197
1609312200000|2020-12-30 07:10:00|20.66|19.86|20.44|19.64|20.78|19.98|20.43|19.63|267
1609312500000|2020-12-30 07:15:00|20.43|19.63|20.42|19.62|20.49|19.69|20.34|19.54|249
1609312800000|2020-12-30 07:20:00|20.41|19.61|20.53|19.73|20.57|19.77|20.41|19.61|241
1609313100000|2020-12-30 07:25:00|20.52|19.72|20.46|19.66|20.62|19.82|20.46|19.66|210
1609313400000|2020-12-30 07:30:00|20.47|19.67|20.4|19.6|20.48|19.68|20.26|19.46|226
1609313700000|2020-12-30 07:35:00|20.39|19.59|20.43|19.63|20.49|19.69|20.37|19.57|191
1609314000000|2020-12-30 07:40:00|20.42|19.62|20.58|19.78|20.58|19.78|20.42|19.62|229
1609314300000|2020-12-30 07:45:00|20.57|19.77|20.5|19.7|20.58|19.78|20.43|19.63|196
1609314600000|2020-12-30 07:50:00|20.51|19.71|20.65|19.85|20.65|19.85|20.44|19.64|190
1609314900000|2020-12-30 07:55:00|20.63|19.83|20.6|19.8|20.69|19.89|20.57|19.77|237
1609315200000|2020-12-30 08:00:00|20.61|19.81|20.81|20.01|20.9|20.1|20.59|19.79|282
1609315500000|2020-12-30 08:05:00|20.82|20.02|20.86|20.06|20.87|20.07|20.7|19.9|207
1609315800000|2020-12-30 08:10:00|20.87|20.07|21.13|20.33|21.23|20.43|20.83|20.03|313
1609316100000|2020-12-30 08:15:00|21.14|20.34|20.89|20.09|21.15|20.35|20.89|20.09|229
1609316400000|2020-12-30 08:20:00|20.9|20.1|20.89|20.09|20.94|20.14|20.84|20.04|172
1609316700000|2020-12-30 08:25:00|20.91|20.11|20.72|19.92|20.95|20.15|20.49|19.69|323
1609317000000|2020-12-30 08:30:00|20.71|19.91|20.67|19.87|20.72|19.92|20.54|19.74|243
1609317300000|2020-12-30 08:35:00|20.66|19.86|20.79|19.99|20.82|20.02|20.63|19.83|193
1609317600000|2020-12-30 08:40:00|20.78|19.98|20.85|20.05|20.97|20.17|20.77|19.97|215
1609317900000|2020-12-30 08:45:00|20.84|20.04|20.85|20.05|20.86|20.06|20.72|19.92|182
1609318200000|2020-12-30 08:50:00|20.84|20.04|20.95|20.15|20.95|20.15|20.71|19.91|158
1609318500000|2020-12-30 08:55:00|20.96|20.16|20.98|20.18|21.17|20.37|20.94|20.14|284
1609318800000|2020-12-30 09:00:00|20.97|20.17|20.8|20|20.97|20.17|20.68|19.88|299
1609319100000|2020-12-30 09:05:00|20.79|19.99|20.88|20.08|21|20.2|20.74|19.94|257
1609319400000|2020-12-30 09:10:00|20.89|20.09|21.02|20.22|21.05|20.25|20.83|20.03|217
1609319700000|2020-12-30 09:15:00|21.01|20.21|21.58|20.78|21.59|20.79|21|20.2|336
1609320000000|2020-12-30 09:20:00|21.55|20.75|21.45|20.65|21.8|21|21.4|20.6|445
1609320300000|2020-12-30 09:25:00|21.46|20.66|21.38|20.58|21.5|20.7|21.28|20.48|303
1609320600000|2020-12-30 09:30:00|21.39|20.59|21.28|20.48|21.4|20.6|21.17|20.37|293
1609320900000|2020-12-30 09:35:00|21.27|20.47|21.48|20.68|21.54|20.74|21.27|20.47|263
1609321200000|2020-12-30 09:40:00|21.47|20.67|21.32|20.52|21.47|20.67|21.26|20.46|236
1609321500000|2020-12-30 09:45:00|21.33|20.53|21.44|20.64|21.44|20.64|21.2|20.4|244
1609321800000|2020-12-30 09:50:00|21.45|20.65|21.48|20.68|21.51|20.71|21.41|20.61|149
1609322100000|2020-12-30 09:55:00|21.49|20.69|21.42|20.62|21.68|20.88|21.39|20.59|285
1609322400000|2020-12-30 10:00:00|21.43|20.63|21.31|20.51|21.43|20.63|21.28|20.48|241
1609322700000|2020-12-30 10:05:00|21.3|20.5|21.13|20.33|21.34|20.54|21.08|20.28|240
1609323000000|2020-12-30 10:10:00|21.14|20.34|21.19|20.39|21.24|20.44|21.12|20.32|222
1609323300000|2020-12-30 10:15:00|21.18|20.38|21.3|20.5|21.39|20.59|21.17|20.37|174
1609323600000|2020-12-30 10:20:00|21.31|20.51|21.39|20.59|21.54|20.74|21.29|20.49|255
1609323900000|2020-12-30 10:25:00|21.4|20.6|21.58|20.78|21.61|20.81|21.38|20.58|213
1609324200000|2020-12-30 10:30:00|21.59|20.79|21.46|20.66|21.67|20.87|21.44|20.64|185
1609324500000|2020-12-30 10:35:00|21.47|20.67|21.57|20.77|21.58|20.78|21.42|20.62|137
1609324800000|2020-12-30 10:40:00|21.56|20.76|22.14|21.34|22.28|21.48|21.56|20.76|452
1609325100000|2020-12-30 10:45:00|22.15|21.35|22.53|21.73|22.77|21.97|22.15|21.35|494
1609325400000|2020-12-30 10:50:00|22.54|21.74|22.23|21.43|22.62|21.82|22.22|21.42|314
1609325700000|2020-12-30 10:55:00|22.22|21.42|22.34|21.54|22.43|21.63|22.22|21.42|228
1609326000000|2020-12-30 11:00:00|22.33|21.53|22.22|21.42|22.33|21.53|22.12|21.32|311
1609326300000|2020-12-30 11:05:00|22.23|21.43|21.85|21.05|22.23|21.43|21.82|21.02|325
1609326600000|2020-12-30 11:10:00|21.86|21.06|21.94|21.14|22.01|21.21|21.85|21.05|240
1609326900000|2020-12-30 11:15:00|21.95|21.15|21.8|21|21.95|21.15|21.72|20.92|275
1609327200000|2020-12-30 11:20:00|21.81|21.01|21.96|21.16|21.97|21.17|21.8|21|228
1609327500000|2020-12-30 11:25:00|21.95|21.15|21.98|21.18|22.04|21.24|21.92|21.12|209
1609327800000|2020-12-30 11:30:00|21.97|21.17|21.75|20.95|22.04|21.24|21.74|20.94|221
1609328100000|2020-12-30 11:35:00|21.74|20.94|21.63|20.83|21.77|20.97|21.54|20.74|275
1609328400000|2020-12-30 11:40:00|21.62|20.82|21.68|20.88|21.72|20.92|21.61|20.81|200
1609328700000|2020-12-30 11:45:00|21.69|20.89|21.72|20.92|21.74|20.94|21.66|20.86|134
1609329000000|2020-12-30 11:50:00|21.73|20.93|21.84|21.04|21.87|21.07|21.71|20.91|182
1609329300000|2020-12-30 11:55:00|21.85|21.05|21.94|21.14|21.96|21.16|21.78|20.98|163
1609329600000|2020-12-30 12:00:00|21.93|21.13|21.87|21.07|22.07|21.27|21.87|21.07|237
1609329900000|2020-12-30 12:05:00|21.86|21.06|21.66|20.86|21.88|21.08|21.65|20.85|249
1609330200000|2020-12-30 12:10:00|21.65|20.85|21.4|20.6|21.67|20.87|21.32|20.52|341
1609330500000|2020-12-30 12:15:00|21.41|20.61|21.45|20.65|21.5|20.7|21.28|20.48|287
1609330800000|2020-12-30 12:20:00|21.44|20.64|21.53|20.73|21.58|20.78|21.37|20.57|236
1609331100000|2020-12-30 12:25:00|21.52|20.72|21.55|20.75|21.58|20.78|21.5|20.7|184
1609331400000|2020-12-30 12:30:00|21.54|20.74|21.73|20.93|21.75|20.95|21.53|20.73|178
1609331700000|2020-12-30 12:35:00|21.72|20.92|21.67|20.87|21.79|20.99|21.66|20.86|200
1609332000000|2020-12-30 12:40:00|21.66|20.86|21.68|20.88|21.72|20.92|21.54|20.74|217
1609332300000|2020-12-30 12:45:00|21.67|20.87|21.87|21.07|21.98|21.18|21.59|20.79|211
1609332600000|2020-12-30 12:50:00|21.86|21.06|21.76|20.96|21.88|21.08|21.73|20.93|208
1609332900000|2020-12-30 12:55:00|21.75|20.95|21.83|21.03|21.85|21.05|21.71|20.91|163
1609333200000|2020-12-30 13:00:00|21.84|21.04|21.8|21|21.94|21.14|21.8|21|164
1609333500000|2020-12-30 13:05:00|21.79|20.99|21.74|20.94|21.79|20.99|21.67|20.87|192
1609333800000|2020-12-30 13:10:00|21.75|20.95|21.89|21.09|21.94|21.14|21.74|20.94|216
1609334100000|2020-12-30 13:15:00|21.88|21.08|22.21|21.41|22.36|21.56|21.87|21.07|353
1609334400000|2020-12-30 13:20:00|22.22|21.42|22.09|21.29|22.22|21.42|22.05|21.25|228
1609334700000|2020-12-30 13:25:00|22.08|21.28|22.03|21.23|22.16|21.36|22|21.2|232
1609335000000|2020-12-30 13:30:00|22.02|21.22|21.95|21.15|22.02|21.22|21.87|21.07|177
1609335300000|2020-12-30 13:35:00|21.96|21.16|22.06|21.26|22.08|21.28|21.95|21.15|161
1609335600000|2020-12-30 13:40:00|22.05|21.25|22.1|21.3|22.17|21.37|21.96|21.16|185
1609335900000|2020-12-30 13:45:00|22.09|21.29|22.17|21.37|22.28|21.48|22.09|21.29|219
1609336200000|2020-12-30 13:50:00|22.18|21.38|22.04|21.24|22.18|21.38|22|21.2|272
1609336500000|2020-12-30 13:55:00|22.05|21.25|21.9|21.1|22.06|21.26|21.88|21.08|250
1609336800000|2020-12-30 14:00:00|21.89|21.09|22.06|21.26|22.07|21.27|21.88|21.08|178
1609337100000|2020-12-30 14:05:00|22.05|21.25|21.93|21.13|22.08|21.28|21.89|21.09|150
1609337400000|2020-12-30 14:10:00|21.92|21.12|22.08|21.28|22.12|21.32|21.9|21.1|140
1609337700000|2020-12-30 14:15:00|22.09|21.29|22.49|21.69|22.63|21.83|22.05|21.25|276
1609338000000|2020-12-30 14:20:00|22.5|21.7|22.41|21.61|22.6|21.8|22.32|21.52|356
1609338300000|2020-12-30 14:25:00|22.42|21.62|22.43|21.63|22.59|21.79|22.42|21.62|251
1609338600000|2020-12-30 14:30:00|22.44|21.64|22.79|21.99|23.02|22.22|22.43|21.63|384
1609338900000|2020-12-30 14:35:00|22.78|21.98|22.94|22.14|22.94|22.14|22.75|21.95|327
1609339200000|2020-12-30 14:40:00|22.95|22.15|23.42|22.62|23.45|22.65|22.89|22.09|439
1609339500000|2020-12-30 14:45:00|23.41|22.61|23.12|22.32|23.42|22.62|23.06|22.26|330
1609339800000|2020-12-30 14:50:00|23.11|22.31|23.01|22.21|23.11|22.31|22.97|22.17|209
1609340100000|2020-12-30 14:55:00|23.02|22.22|22.91|22.11|23.06|22.26|22.86|22.06|207
1609340400000|2020-12-30 15:00:00|22.92|22.12|22.76|21.96|22.92|22.12|22.68|21.88|242
1609340700000|2020-12-30 15:05:00|22.75|21.95|23.03|22.23|23.04|22.24|22.72|21.92|245
1609341000000|2020-12-30 15:10:00|23.04|22.24|22.81|22.01|23.06|22.26|22.76|21.96|251
1609341300000|2020-12-30 15:15:00|22.82|22.02|22.88|22.08|23.02|22.22|22.74|21.94|246
1609341600000|2020-12-30 15:20:00|22.87|22.07|23.12|22.32|23.17|22.37|22.86|22.06|256
1609341900000|2020-12-30 15:25:00|23.11|22.31|23.07|22.27|23.26|22.46|23.06|22.26|282
1609342200000|2020-12-30 15:30:00|23.08|22.28|23.14|22.34|23.16|22.36|22.95|22.15|245
1609342500000|2020-12-30 15:35:00|23.15|22.35|23.29|22.49|23.5|22.7|23.14|22.34|363
1609342800000|2020-12-30 15:40:00|23.3|22.5|23.79|22.99|23.83|23.03|23.27|22.47|379
1609343100000|2020-12-30 15:45:00|23.78|22.98|23.62|22.82|23.79|22.99|23.47|22.67|367
1609343400000|2020-12-30 15:50:00|23.63|22.83|23.43|22.63|23.64|22.84|23.4|22.6|205
1609343700000|2020-12-30 15:55:00|23.44|22.64|23.46|22.66|23.54|22.74|23.29|22.49|270
1609344000000|2020-12-30 16:00:00|23.45|22.65|23.62|22.82|24.03|23.23|23.45|22.65|407
1609344300000|2020-12-30 16:05:00|23.63|22.83|22.87|22.07|23.66|22.86|22.82|22.02|526
1609344600000|2020-12-30 16:10:00|22.88|22.08|22.68|21.88|23.05|22.25|22.49|21.69|474
1609344900000|2020-12-30 16:15:00|22.69|21.89|22.82|22.02|23.04|22.24|22.6|21.8|371
1609345200000|2020-12-30 16:20:00|22.83|22.03|22.94|22.14|22.97|22.17|22.82|22.02|236
1609345500000|2020-12-30 16:25:00|22.93|22.13|22.91|22.11|22.97|22.17|22.81|22.01|251
1609345800000|2020-12-30 16:30:00|22.9|22.1|22.83|22.03|22.9|22.1|22.67|21.87|292
1609346100000|2020-12-30 16:35:00|22.84|22.04|23.07|22.27|23.14|22.34|22.83|22.03|342
1609346400000|2020-12-30 16:40:00|23.06|22.26|23.07|22.27|23.12|22.32|22.99|22.19|238
1609346700000|2020-12-30 16:45:00|23.06|22.26|22.93|22.13|23.06|22.26|22.86|22.06|208
1609347000000|2020-12-30 16:50:00|22.92|22.12|22.71|21.91|22.93|22.13|22.67|21.87|270
1609347300000|2020-12-30 16:55:00|22.72|21.92|22.7|21.9|22.76|21.96|22.67|21.87|232
1609347600000|2020-12-30 17:00:00|22.71|21.91|22.88|22.08|22.91|22.11|22.69|21.89|201
1609347900000|2020-12-30 17:05:00|22.89|22.09|22.79|21.99|22.92|22.12|22.72|21.92|221
1609348200000|2020-12-30 17:10:00|22.78|21.98|22.12|21.32|22.78|21.98|22.09|21.29|434
1609348500000|2020-12-30 17:15:00|22.11|21.31|22.12|21.32|22.29|21.49|22|21.2|312
1609348800000|2020-12-30 17:20:00|22.11|21.31|22.15|21.35|22.2|21.4|21.9|21.1|319
1609349100000|2020-12-30 17:25:00|22.16|21.36|22.13|21.33|22.25|21.45|22.03|21.23|302
1609349400000|2020-12-30 17:30:00|22.12|21.32|22.33|21.53|22.4|21.6|22.12|21.32|286
1609349700000|2020-12-30 17:35:00|22.32|21.52|22.47|21.67|22.55|21.75|22.24|21.44|309
1609350000000|2020-12-30 17:40:00|22.48|21.68|22.5|21.7|22.53|21.73|22.4|21.6|169
1609350300000|2020-12-30 17:45:00|22.51|21.71|22.51|21.71|22.71|21.91|22.41|21.61|270
1609350600000|2020-12-30 17:50:00|22.5|21.7|22.4|21.6|22.52|21.72|22.34|21.54|225
1609350900000|2020-12-30 17:55:00|22.39|21.59|22.38|21.58|22.44|21.64|22.27|21.47|208
1609351200000|2020-12-30 18:00:00|22.39|21.59|22.33|21.53|22.48|21.68|22.32|21.52|213
1609351500000|2020-12-30 18:05:00|22.32|21.52|22.35|21.55|22.47|21.67|22.32|21.52|183
1609351800000|2020-12-30 18:10:00|22.34|21.54|22.17|21.37|22.38|21.58|22.11|21.31|237
1609352100000|2020-12-30 18:15:00|22.16|21.36|22|21.2|22.27|21.47|21.97|21.17|271
1609352400000|2020-12-30 18:20:00|21.99|21.19|22.05|21.25|22.05|21.25|21.94|21.14|214
1609352700000|2020-12-30 18:25:00|22.06|21.26|21.67|20.87|22.07|21.27|21.6|20.8|353
1609353000000|2020-12-30 18:30:00|21.66|20.86|21.81|21.01|21.86|21.06|21.49|20.69|327
1609353300000|2020-12-30 18:35:00|21.8|21|21.67|20.87|21.87|21.07|21.66|20.86|248
1609353600000|2020-12-30 18:40:00|21.64|20.84|21.68|20.88|21.81|21.01|21.63|20.83|164
1609353900000|2020-12-30 18:45:00|21.69|20.89|21.87|21.07|21.93|21.13|21.65|20.85|237
1609354200000|2020-12-30 18:50:00|21.86|21.06|21.94|21.14|22.08|21.28|21.78|20.98|236
1609354500000|2020-12-30 18:55:00|21.91|21.11|22.01|21.21|22.01|21.21|21.87|21.07|241
1609354800000|2020-12-30 19:00:00|22.02|21.22|21.98|21.18|22.07|21.27|21.91|21.11|279
1609355100000|2020-12-30 19:05:00|21.97|21.17|21.55|20.75|21.97|21.17|21.46|20.66|387
1609355400000|2020-12-30 19:10:00|21.56|20.76|21.4|20.6|21.63|20.83|21.26|20.46|399
1609355700000|2020-12-30 19:15:00|21.41|20.61|21.6|20.8|21.64|20.84|21.36|20.56|321
1609356000000|2020-12-30 19:20:00|21.61|20.81|21.64|20.84|21.69|20.89|21.49|20.69|253
1609356300000|2020-12-30 19:25:00|21.63|20.83|21.7|20.9|21.8|21|21.54|20.74|257
1609356600000|2020-12-30 19:30:00|21.69|20.89|21.56|20.76|21.71|20.91|21.45|20.65|175
1609356900000|2020-12-30 19:35:00|21.55|20.75|21.71|20.91|21.81|21.01|21.49|20.69|290
1609357200000|2020-12-30 19:40:00|21.7|20.9|21.76|20.96|21.77|20.97|21.67|20.87|201
1609357500000|2020-12-30 19:45:00|21.77|20.97|21.74|20.94|21.83|21.03|21.67|20.87|234
1609357800000|2020-12-30 19:50:00|21.73|20.93|21.82|21.02|21.88|21.08|21.73|20.93|202
1609358100000|2020-12-30 19:55:00|21.81|21.01|21.82|21.02|21.85|21.05|21.76|20.96|148
1609358400000|2020-12-30 20:00:00|21.83|21.03|20.6|19.8|21.86|21.06|20.6|19.8|519
1609358700000|2020-12-30 20:05:00|20.59|19.79|21.02|20.22|21.05|20.25|20.57|19.77|480
1609359000000|2020-12-30 20:10:00|21.01|20.21|20.76|19.96|21.01|20.21|20.72|19.92|415
1609359300000|2020-12-30 20:15:00|20.77|19.97|20.79|19.99|21|20.2|20.72|19.92|335
1609359600000|2020-12-30 20:20:00|20.8|20|20.51|19.71|20.89|20.09|20.41|19.61|324
1609359900000|2020-12-30 20:25:00|20.5|19.7|20.64|19.84|20.75|19.95|20.39|19.59|396
1609360200000|2020-12-30 20:30:00|20.63|19.83|20.71|19.91|20.92|20.12|20.63|19.83|399
1609360500000|2020-12-30 20:35:00|20.7|19.9|20.69|19.89|20.8|20|20.64|19.84|258
1609360800000|2020-12-30 20:40:00|20.7|19.9|20.72|19.92|20.88|20.08|20.7|19.9|221
1609361100000|2020-12-30 20:45:00|20.73|19.93|20.81|20.01|20.87|20.07|20.72|19.92|214
1609361400000|2020-12-30 20:50:00|20.8|20|20.89|20.09|20.98|20.18|20.79|19.99|243
1609361700000|2020-12-30 20:55:00|20.88|20.08|21.25|20.45|21.43|20.63|20.88|20.08|443
1609362000000|2020-12-30 21:00:00|21.26|20.46|20.98|20.18|21.26|20.46|20.91|20.11|260
1609362300000|2020-12-30 21:05:00|20.99|20.19|20.95|20.15|21.08|20.28|20.92|20.12|139
1609362600000|2020-12-30 21:10:00|20.94|20.14|20.99|20.19|21.18|20.38|20.94|20.14|190
1609362900000|2020-12-30 21:15:00|21|20.2|21.07|20.27|21.14|20.34|20.96|20.16|205
1609363200000|2020-12-30 21:20:00|21.06|20.26|21.12|20.32|21.17|20.37|21.06|20.26|136
1609363500000|2020-12-30 21:25:00|21.13|20.33|21.35|20.55|21.38|20.58|21.12|20.32|207
1609363800000|2020-12-30 21:30:00|21.34|20.54|21.21|20.41|21.39|20.59|21.19|20.39|220
1609364100000|2020-12-30 21:35:00|21.22|20.42|21.4|20.6|21.5|20.7|21.2|20.4|213
1609364400000|2020-12-30 21:40:00|21.41|20.61|21.43|20.63|21.47|20.67|21.36|20.56|195
1609364700000|2020-12-30 21:45:00|21.42|20.62|21.22|20.42|21.43|20.63|21.15|20.35|226
1609365000000|2020-12-30 21:50:00|21.21|20.41|21.26|20.46|21.27|20.47|21.09|20.29|226
1609365300000|2020-12-30 21:55:00|21.27|20.47|21.3|20.5|21.32|20.52|21.21|20.41|192
1609365600000|2020-12-30 22:00:00|21.29|20.49|21.42|20.62|21.51|20.71|21.29|20.49|194
1609365900000|2020-12-30 22:05:00|21.43|20.63|21.33|20.53|21.44|20.64|21.27|20.47|171
1609366200000|2020-12-30 22:10:00|21.32|20.52|21.72|20.92|21.72|20.92|21.24|20.44|196
1609366500000|2020-12-30 22:15:00|21.73|20.93|21.65|20.85|21.74|20.94|21.55|20.75|256
1609366800000|2020-12-30 22:20:00|21.64|20.84|21.53|20.73|21.67|20.87|21.48|20.68|104
1609367100000|2020-12-30 22:25:00|21.52|20.72|21.56|20.76|21.63|20.83|21.48|20.68|160
1609367400000|2020-12-30 22:30:00|21.55|20.75|21.97|21.17|22.19|21.39|21.54|20.74|385
1609367700000|2020-12-30 22:35:00|21.98|21.18|21.99|21.19|22.03|21.23|21.93|21.13|166
1609368000000|2020-12-30 22:40:00|21.98|21.18|22.14|21.34|22.39|21.59|21.97|21.17|367
1609368300000|2020-12-30 22:45:00|22.15|21.35|22.05|21.25|22.25|21.45|21.99|21.19|307
1609368600000|2020-12-30 22:50:00|22.06|21.26|21.88|21.08|22.14|21.34|21.81|21.01|295
1609368900000|2020-12-30 22:55:00|21.87|21.07|21.8|21|21.92|21.12|21.79|20.99|171
1609369200000|2020-12-30 23:00:00|21.79|20.99|21.91|21.11|21.93|21.13|21.75|20.95|205
1609369500000|2020-12-30 23:05:00|21.9|21.1|21.82|21.02|22.01|21.21|21.81|21.01|245
1609369800000|2020-12-30 23:10:00|21.81|21.01|21.47|20.67|21.82|21.02|21.42|20.62|302
1609370100000|2020-12-30 23:15:00|21.46|20.66|21.52|20.72|21.53|20.73|21.35|20.55|226
1609370400000|2020-12-30 23:20:00|21.53|20.73|21.5|20.7|21.55|20.75|21.44|20.64|176
1609370700000|2020-12-30 23:25:00|21.51|20.71|21.51|20.71|21.56|20.76|21.47|20.67|141
1609371000000|2020-12-30 23:30:00|21.5|20.7|21.32|20.52|21.52|20.72|21.28|20.48|212
1609371300000|2020-12-30 23:35:00|21.31|20.51|21.41|20.61|21.43|20.63|21.25|20.45|199
1609371600000|2020-12-30 23:40:00|21.4|20.6|21.56|20.76|21.62|20.82|21.4|20.6|198
1609371900000|2020-12-30 23:45:00|21.55|20.75|21.64|20.84|21.8|21|21.53|20.73|221
1609372200000|2020-12-30 23:50:00|21.63|20.83|21.55|20.75|21.74|20.94|21.55|20.75|152
1609372500000|2020-12-30 23:55:00|21.56|20.76|21.54|20.74|21.58|20.78|21.48|20.68|157
1609372800000|2020-12-31 00:00:00|21.53|20.73|21.4|20.6|21.54|20.74|21.4|20.6|239
1609373100000|2020-12-31 00:05:00|21.39|20.59|21.28|20.48|21.4|20.6|21.17|20.37|219
1609373400000|2020-12-31 00:10:00|21.27|20.47|21.32|20.52|21.34|20.54|21.22|20.42|193
1609373700000|2020-12-31 00:15:00|21.33|20.53|21.43|20.63|21.46|20.66|21.32|20.52|188
1609374000000|2020-12-31 00:20:00|21.44|20.64|21.44|20.64|21.46|20.66|21.38|20.58|130
1609374300000|2020-12-31 00:25:00|21.45|20.65|21.8|21|21.85|21.05|21.42|20.62|353
1609374600000|2020-12-31 00:30:00|21.82|21.02|21.64|20.84|21.88|21.08|21.64|20.84|248
1609374900000|2020-12-31 00:35:00|21.65|20.85|21.63|20.83|21.74|20.94|21.59|20.79|171
1609375200000|2020-12-31 00:40:00|21.64|20.84|21.59|20.79|21.64|20.84|21.48|20.68|202
1609375500000|2020-12-31 00:45:00|21.58|20.78|21.68|20.88|21.71|20.91|21.58|20.78|141
1609375800000|2020-12-31 00:50:00|21.69|20.89|21.55|20.75|21.73|20.93|21.55|20.75|124
1609376100000|2020-12-31 00:55:00|21.56|20.76|21.49|20.69|21.57|20.77|21.44|20.64|183
1609376400000|2020-12-31 01:00:00|21.48|20.68|21.34|20.54|21.49|20.69|21.3|20.5|251
1609376700000|2020-12-31 01:05:00|21.33|20.53|21.2|20.4|21.36|20.56|21.14|20.34|229
1609377000000|2020-12-31 01:10:00|21.19|20.39|21.2|20.4|21.28|20.48|21.15|20.35|223
1609377300000|2020-12-31 01:15:00|21.19|20.39|21.14|20.34|21.31|20.51|21.14|20.34|202
1609377600000|2020-12-31 01:20:00|21.15|20.35|21|20.2|21.2|20.4|21|20.2|187
1609377900000|2020-12-31 01:25:00|20.99|20.19|20.94|20.14|21.06|20.26|20.93|20.13|182
1609378200000|2020-12-31 01:30:00|20.95|20.15|21.15|20.35|21.25|20.45|20.94|20.14|249
1609378500000|2020-12-31 01:35:00|21.14|20.34|21.33|20.53|21.34|20.54|21.1|20.3|227
1609378800000|2020-12-31 01:40:00|21.34|20.54|21.23|20.43|21.34|20.54|21.17|20.37|233
1609379100000|2020-12-31 01:45:00|21.22|20.42|21.34|20.54|21.36|20.56|21.21|20.41|202
1609379400000|2020-12-31 01:50:00|21.33|20.53|21.47|20.67|21.51|20.71|21.33|20.53|208
1609379700000|2020-12-31 01:55:00|21.48|20.68|21.59|20.79|21.67|20.87|21.47|20.67|211
1609380000000|2020-12-31 02:00:00|21.58|20.78|21.56|20.76|21.62|20.82|21.54|20.74|172
1609380300000|2020-12-31 02:05:00|21.55|20.75|21.77|20.97|21.77|20.97|21.49|20.69|191
1609380600000|2020-12-31 02:10:00|21.78|20.98|21.77|20.97|21.91|21.11|21.7|20.9|218
1609380900000|2020-12-31 02:15:00|21.76|20.96|21.69|20.89|21.85|21.05|21.64|20.84|232
1609381200000|2020-12-31 02:20:00|21.68|20.88|21.77|20.97|21.83|21.03|21.68|20.88|184
1609381500000|2020-12-31 02:25:00|21.76|20.96|21.73|20.93|21.88|21.08|21.71|20.91|218
1609381800000|2020-12-31 02:30:00|21.74|20.94|21.88|21.08|21.9|21.1|21.66|20.86|153
1609382100000|2020-12-31 02:35:00|21.85|21.05|22.01|21.21|22.15|21.35|21.85|21.05|303
1609382400000|2020-12-31 02:40:00|22|21.2|21.88|21.08|22.01|21.21|21.86|21.06|240
1609382700000|2020-12-31 02:45:00|21.89|21.09|22.02|21.22|22.02|21.22|21.84|21.04|173
1609383000000|2020-12-31 02:50:00|22.01|21.21|22.22|21.42|22.3|21.5|22.01|21.21|355
1609383300000|2020-12-31 02:55:00|22.23|21.43|22.18|21.38|22.23|21.43|22.08|21.28|241
1609383600000|2020-12-31 03:00:00|22.17|21.37|22.01|21.21|22.18|21.38|21.98|21.18|218
1609383900000|2020-12-31 03:05:00|22.02|21.22|21.86|21.06|22.07|21.27|21.84|21.04|189
1609384200000|2020-12-31 03:10:00|21.87|21.07|22|21.2|22|21.2|21.87|21.07|218
1609384500000|2020-12-31 03:15:00|21.99|21.19|21.83|21.03|22.01|21.21|21.78|20.98|158
1609384800000|2020-12-31 03:20:00|21.84|21.04|21.9|21.1|21.95|21.15|21.82|21.02|199
1609385100000|2020-12-31 03:25:00|21.91|21.11|21.97|21.17|22.09|21.29|21.87|21.07|196
1609385400000|2020-12-31 03:30:00|21.96|21.16|21.86|21.06|22.03|21.23|21.85|21.05|188
1609385700000|2020-12-31 03:35:00|21.85|21.05|21.79|20.99|21.91|21.11|21.79|20.99|134
1609386000000|2020-12-31 03:40:00|21.8|21|21.79|20.99|21.85|21.05|21.73|20.93|151
1609386300000|2020-12-31 03:45:00|21.78|20.98|21.81|21.01|21.84|21.04|21.75|20.95|143
1609386600000|2020-12-31 03:50:00|21.8|21|21.83|21.03|21.91|21.11|21.8|21|133
1609386900000|2020-12-31 03:55:00|21.82|21.02|21.88|21.08|21.93|21.13|21.82|21.02|121
1609387200000|2020-12-31 04:00:00|21.89|21.09|21.68|20.88|21.91|21.11|21.68|20.88|103
1609387500000|2020-12-31 04:05:00|21.69|20.89|21.71|20.91|21.75|20.95|21.59|20.79|240
1609387800000|2020-12-31 04:10:00|21.7|20.9|21.71|20.91|21.75|20.95|21.67|20.87|175
1609388100000|2020-12-31 04:15:00|21.7|20.9|21.65|20.85|21.73|20.93|21.65|20.85|144
1609388400000|2020-12-31 04:20:00|21.66|20.86|21.71|20.91|21.72|20.92|21.6|20.8|123
1609388700000|2020-12-31 04:25:00|21.72|20.92|21.89|21.09|21.91|21.11|21.67|20.87|238
1609389000000|2020-12-31 04:30:00|21.9|21.1|21.86|21.06|21.99|21.19|21.86|21.06|184
1609389300000|2020-12-31 04:35:00|21.87|21.07|21.97|21.17|21.99|21.19|21.83|21.03|161
1609389600000|2020-12-31 04:40:00|21.96|21.16|22.05|21.25|22.08|21.28|21.9|21.1|200
1609389900000|2020-12-31 04:45:00|22.07|21.27|21.99|21.19|22.16|21.36|21.99|21.19|184
1609390200000|2020-12-31 04:50:00|21.98|21.18|21.87|21.07|21.99|21.19|21.85|21.05|115
1609390500000|2020-12-31 04:55:00|21.86|21.06|21.89|21.09|21.93|21.13|21.82|21.02|170
1609390800000|2020-12-31 05:00:00|21.88|21.08|21.93|21.13|21.97|21.17|21.77|20.97|175
1609391100000|2020-12-31 05:05:00|21.92|21.12|21.83|21.03|21.94|21.14|21.82|21.02|135
1609391400000|2020-12-31 05:10:00|21.84|21.04|21.78|20.98|21.85|21.05|21.76|20.96|82
1609391700000|2020-12-31 05:15:00|21.79|20.99|21.71|20.91|21.8|21|21.65|20.85|157
1609392000000|2020-12-31 05:20:00|21.7|20.9|21.74|20.94|21.76|20.96|21.7|20.9|91
1609392300000|2020-12-31 05:25:00|21.75|20.95|21.8|21|21.86|21.06|21.75|20.95|150
1609392600000|2020-12-31 05:30:00|21.81|21.01|21.71|20.91|21.85|21.05|21.71|20.91|150
1609392900000|2020-12-31 05:35:00|21.7|20.9|21.81|21.01|21.83|21.03|21.7|20.9|178
1609393200000|2020-12-31 05:40:00|21.8|21|21.87|21.07|21.94|21.14|21.78|20.98|168
1609393500000|2020-12-31 05:45:00|21.86|21.06|21.75|20.95|21.87|21.07|21.74|20.94|148
1609393800000|2020-12-31 05:50:00|21.74|20.94|21.65|20.85|21.77|20.97|21.61|20.81|156
1609394100000|2020-12-31 05:55:00|21.64|20.84|21.54|20.74|21.64|20.84|21.47|20.67|200
1609394400000|2020-12-31 06:00:00|21.53|20.73|21.55|20.75|21.57|20.77|21.42|20.62|181
1609394700000|2020-12-31 06:05:00|21.54|20.74|21.66|20.86|21.66|20.86|21.51|20.71|175
1609395000000|2020-12-31 06:10:00|21.65|20.85|21.67|20.87|21.69|20.89|21.63|20.83|181
1609395300000|2020-12-31 06:15:00|21.68|20.88|21.77|20.97|21.81|21.01|21.66|20.86|173
1609395600000|2020-12-31 06:20:00|21.78|20.98|21.72|20.92|21.78|20.98|21.68|20.88|120
1609395900000|2020-12-31 06:25:00|21.71|20.91|21.76|20.96|21.76|20.96|21.67|20.87|87
1609396200000|2020-12-31 06:30:00|21.75|20.95|21.75|20.95|21.78|20.98|21.69|20.89|133
1609396500000|2020-12-31 06:35:00|21.76|20.96|21.77|20.97|21.85|21.05|21.72|20.92|181
1609396800000|2020-12-31 06:40:00|21.78|20.98|21.71|20.91|21.78|20.98|21.67|20.87|148
1609397100000|2020-12-31 06:45:00|21.7|20.9|21.83|21.03|21.84|21.04|21.7|20.9|161
1609397400000|2020-12-31 06:50:00|21.84|21.04|21.74|20.94|21.88|21.08|21.73|20.93|125
1609397700000|2020-12-31 06:55:00|21.75|20.95|21.71|20.91|21.78|20.98|21.7|20.9|168
1609398000000|2020-12-31 07:00:00|21.7|20.9|21.87|21.07|21.87|21.07|21.7|20.9|126
1609398300000|2020-12-31 07:05:00|21.88|21.08|21.87|21.07|21.93|21.13|21.85|21.05|130
1609398600000|2020-12-31 07:10:00|21.86|21.06|22.3|21.5|22.35|21.55|21.85|21.05|424
1609398900000|2020-12-31 07:15:00|22.32|21.52|22.19|21.39|22.36|21.56|22.16|21.36|209
1609399200000|2020-12-31 07:20:00|22.18|21.38|22.06|21.26|22.2|21.4|22.04|21.24|118
1609399500000|2020-12-31 07:25:00|22.07|21.27|22.05|21.25|22.1|21.3|22|21.2|150
1609399800000|2020-12-31 07:30:00|22.06|21.26|22.05|21.25|22.12|21.32|22.04|21.24|100
1609400100000|2020-12-31 07:35:00|22.04|21.24|21.96|21.16|22.05|21.25|21.95|21.15|144
1609400400000|2020-12-31 07:40:00|21.97|21.17|21.96|21.16|22.06|21.26|21.95|21.15|125
1609400700000|2020-12-31 07:45:00|21.97|21.17|22.07|21.27|22.08|21.28|21.96|21.16|109
1609401000000|2020-12-31 07:50:00|22.08|21.28|22.05|21.25|22.08|21.28|21.98|21.18|105
1609401300000|2020-12-31 07:55:00|22.04|21.24|22.12|21.32|22.17|21.37|22.03|21.23|107
1609401600000|2020-12-31 08:00:00|22.13|21.33|21.91|21.11|22.15|21.35|21.9|21.1|215
1609401900000|2020-12-31 08:05:00|21.92|21.12|22.01|21.21|22.01|21.21|21.92|21.12|96
1609402200000|2020-12-31 08:10:00|22.02|21.22|22.33|21.53|22.36|21.56|21.99|21.19|176
1609402500000|2020-12-31 08:15:00|22.34|21.54|22.14|21.34|22.34|21.54|22.09|21.29|273
1609402800000|2020-12-31 08:20:00|22.13|21.33|22.1|21.3|22.16|21.36|22.02|21.22|153
1609403100000|2020-12-31 08:25:00|22.09|21.29|22.06|21.26|22.19|21.39|22.04|21.24|186
1609403400000|2020-12-31 08:30:00|22.07|21.27|22.04|21.24|22.07|21.27|22.01|21.21|120
1609403700000|2020-12-31 08:35:00|22.05|21.25|22.04|21.24|22.08|21.28|22|21.2|134
1609404000000|2020-12-31 08:40:00|22.05|21.25|22.02|21.22|22.06|21.26|21.99|21.19|150
1609404300000|2020-12-31 08:45:00|22.01|21.21|22.05|21.25|22.05|21.25|21.99|21.19|89
1609404600000|2020-12-31 08:50:00|22.04|21.24|22.05|21.25|22.05|21.25|21.96|21.16|136
1609404900000|2020-12-31 08:55:00|22.04|21.24|21.96|21.16|22.07|21.27|21.96|21.16|140
1609405200000|2020-12-31 09:00:00|21.97|21.17|21.94|21.14|21.97|21.17|21.92|21.12|114
1609405500000|2020-12-31 09:05:00|21.95|21.15|22.01|21.21|22.04|21.24|21.94|21.14|107
1609405800000|2020-12-31 09:10:00|22|21.2|21.91|21.11|22.04|21.24|21.91|21.11|133
1609406100000|2020-12-31 09:15:00|21.92|21.12|21.81|21.01|21.94|21.14|21.75|20.95|162
1609406400000|2020-12-31 09:20:00|21.8|21|21.82|21.02|21.86|21.06|21.76|20.96|132
1609406700000|2020-12-31 09:25:00|21.81|21.01|21.9|21.1|21.92|21.12|21.8|21|241
1609407000000|2020-12-31 09:30:00|21.91|21.11|21.92|21.12|21.97|21.17|21.9|21.1|114
1609407300000|2020-12-31 09:35:00|21.93|21.13|21.97|21.17|21.97|21.17|21.92|21.12|115
1609407600000|2020-12-31 09:40:00|21.98|21.18|22.02|21.22|22.05|21.25|21.95|21.15|141
1609407900000|2020-12-31 09:45:00|22.01|21.21|22.05|21.25|22.07|21.27|21.96|21.16|146
1609408200000|2020-12-31 09:50:00|22.04|21.24|22.02|21.22|22.06|21.26|21.98|21.18|151
1609408500000|2020-12-31 09:55:00|22.01|21.21|22.01|21.21|22.03|21.23|21.98|21.18|97
1609408800000|2020-12-31 10:00:00|22|21.2|22.12|21.32|22.12|21.32|22|21.2|160
1609409100000|2020-12-31 10:05:00|22.11|21.31|22.15|21.35|22.2|21.4|22.09|21.29|176
1609409400000|2020-12-31 10:10:00|22.16|21.36|22.61|21.81|22.75|21.95|22.16|21.36|294
1609409700000|2020-12-31 10:15:00|22.62|21.82|22.84|22.04|22.89|22.09|22.62|21.82|310
1609410000000|2020-12-31 10:20:00|22.83|22.03|22.98|22.18|23.3|22.5|22.83|22.03|373
1609410300000|2020-12-31 10:25:00|22.99|22.19|22.83|22.03|22.99|22.19|22.81|22.01|235
1609410600000|2020-12-31 10:30:00|22.84|22.04|22.79|21.99|22.97|22.17|22.72|21.92|251
1609410900000|2020-12-31 10:35:00|22.8|22|22.88|22.08|22.9|22.1|22.8|22|188
1609411200000|2020-12-31 10:40:00|22.87|22.07|22.71|21.91|22.87|22.07|22.68|21.88|211
1609411500000|2020-12-31 10:45:00|22.72|21.92|22.7|21.9|22.73|21.93|22.6|21.8|216
1609411800000|2020-12-31 10:50:00|22.71|21.91|22.64|21.84|22.73|21.93|22.64|21.84|120
1609412100000|2020-12-31 10:55:00|22.65|21.85|22.74|21.94|22.81|22.01|22.65|21.85|194
1609412400000|2020-12-31 11:00:00|22.72|21.92|22.53|21.73|22.73|21.93|22.52|21.72|151
1609412700000|2020-12-31 11:05:00|22.52|21.72|22.53|21.73|22.55|21.75|22.46|21.66|145
1609413000000|2020-12-31 11:10:00|22.52|21.72|22.37|21.57|22.52|21.72|22.36|21.56|150
1609413300000|2020-12-31 11:15:00|22.38|21.58|22.5|21.7|22.51|21.71|22.27|21.47|169
1609413600000|2020-12-31 11:20:00|22.49|21.69|22.43|21.63|22.56|21.76|22.38|21.58|254
1609413900000|2020-12-31 11:25:00|22.42|21.62|22.44|21.64|22.48|21.68|22.39|21.59|91
1609414200000|2020-12-31 11:30:00|22.43|21.63|22.56|21.76|22.63|21.83|22.42|21.62|163
1609414500000|2020-12-31 11:35:00|22.57|21.77|22.55|21.75|22.58|21.78|22.54|21.74|137
1609414800000|2020-12-31 11:40:00|22.56|21.76|22.56|21.76|22.58|21.78|22.45|21.65|154
1609415100000|2020-12-31 11:45:00|22.57|21.77|22.78|21.98|22.8|22|22.56|21.76|206
1609415400000|2020-12-31 11:50:00|22.79|21.99|22.68|21.88|22.79|21.99|22.65|21.85|146
1609415700000|2020-12-31 11:55:00|22.67|21.87|22.46|21.66|22.68|21.88|22.42|21.62|167
1609416000000|2020-12-31 12:00:00|22.45|21.65|22.65|21.85|22.66|21.86|22.39|21.59|250
1609416300000|2020-12-31 12:05:00|22.66|21.86|22.7|21.9|22.71|21.91|22.63|21.83|172
1609416600000|2020-12-31 12:10:00|22.69|21.89|22.61|21.81|22.82|22.02|22.6|21.8|176
1609416900000|2020-12-31 12:15:00|22.6|21.8|22.34|21.54|22.61|21.81|22.28|21.48|315
1609417200000|2020-12-31 12:20:00|22.33|21.53|22.44|21.64|22.46|21.66|22.29|21.49|207
1609417500000|2020-12-31 12:25:00|22.43|21.63|22.33|21.53|22.44|21.64|22.33|21.53|173
1609417800000|2020-12-31 12:30:00|22.34|21.54|22.41|21.61|22.44|21.64|22.26|21.46|111
1609418100000|2020-12-31 12:35:00|22.42|21.62|22.41|21.61|22.45|21.65|22.37|21.57|98
1609418400000|2020-12-31 12:40:00|22.42|21.62|22.51|21.71|22.53|21.73|22.42|21.62|104
1609418700000|2020-12-31 12:45:00|22.5|21.7|22.33|21.53|22.5|21.7|22.25|21.45|155
1609419000000|2020-12-31 12:50:00|22.32|21.52|22.09|21.29|22.38|21.58|22.08|21.28|210
1609419300000|2020-12-31 12:55:00|22.08|21.28|21.87|21.07|22.09|21.29|21.66|20.86|396
1609419600000|2020-12-31 13:00:00|21.86|21.06|21.74|20.94|21.88|21.08|21.64|20.84|309
1609419900000|2020-12-31 13:05:00|21.73|20.93|21.53|20.73|21.73|20.93|21.32|20.52|381
1609420200000|2020-12-31 13:10:00|21.56|20.76|21.49|20.69|21.62|20.82|21.37|20.57|296
1609420500000|2020-12-31 13:15:00|21.48|20.68|21.65|20.85|21.73|20.93|21.48|20.68|298
1609420800000|2020-12-31 13:20:00|21.66|20.86|21.77|20.97|21.8|21|21.55|20.75|223
1609421100000|2020-12-31 13:25:00|21.76|20.96|21.69|20.89|21.77|20.97|21.65|20.85|136
1609421400000|2020-12-31 13:30:00|21.7|20.9|21.76|20.96|21.8|21|21.68|20.88|129
1609421700000|2020-12-31 13:35:00|21.77|20.97|21.76|20.96|21.85|21.05|21.76|20.96|134
1609422000000|2020-12-31 13:40:00|21.77|20.97|21.87|21.07|21.93|21.13|21.75|20.95|151
1609422300000|2020-12-31 13:45:00|21.86|21.06|21.89|21.09|21.93|21.13|21.8|21|95
1609422600000|2020-12-31 13:50:00|21.88|21.08|21.87|21.07|21.93|21.13|21.84|21.04|88
1609422900000|2020-12-31 13:55:00|21.86|21.06|21.86|21.06|21.91|21.11|21.77|20.97|103
1609423200000|2020-12-31 14:00:00|21.85|21.05|21.79|20.99|21.86|21.06|21.72|20.92|187
1609423500000|2020-12-31 14:05:00|21.78|20.98|21.7|20.9|21.82|21.02|21.68|20.88|126
1609423800000|2020-12-31 14:10:00|21.69|20.89|21.89|21.09|21.89|21.09|21.61|20.81|281
1609424100000|2020-12-31 14:15:00|21.88|21.08|21.81|21.01|21.97|21.17|21.77|20.97|270
1609424400000|2020-12-31 14:20:00|21.8|21|21.68|20.88|21.83|21.03|21.68|20.88|192
1609424700000|2020-12-31 14:25:00|21.67|20.87|21.62|20.82|21.7|20.9|21.44|20.64|245
1609425000000|2020-12-31 14:30:00|21.61|20.81|21.7|20.9|21.75|20.95|21.5|20.7|237
1609425300000|2020-12-31 14:35:00|21.71|20.91|21.71|20.91|21.72|20.92|21.63|20.83|205
1609425600000|2020-12-31 14:40:00|21.7|20.9|21.72|20.92|21.76|20.96|21.63|20.83|182
1609425900000|2020-12-31 14:45:00|21.71|20.91|21.73|20.93|21.74|20.94|21.62|20.82|139
1609426200000|2020-12-31 14:50:00|21.72|20.92|21.82|21.02|21.88|21.08|21.69|20.89|249
1609426500000|2020-12-31 14:55:00|21.83|21.03|21.78|20.98|21.83|21.03|21.74|20.94|162
1609426800000|2020-12-31 15:00:00|21.77|20.97|21.85|21.05|21.87|21.07|21.75|20.95|143
1609427100000|2020-12-31 15:05:00|21.86|21.06|21.96|21.16|21.98|21.18|21.84|21.04|193
1609427400000|2020-12-31 15:10:00|21.95|21.15|21.98|21.18|22.01|21.21|21.92|21.12|82
1609427700000|2020-12-31 15:15:00|21.97|21.17|21.87|21.07|21.97|21.17|21.79|20.99|216
1609428000000|2020-12-31 15:20:00|21.86|21.06|21.87|21.07|21.94|21.14|21.84|21.04|129
1609428300000|2020-12-31 15:25:00|21.88|21.08|21.91|21.11|21.92|21.12|21.85|21.05|84
1609428600000|2020-12-31 15:30:00|21.9|21.1|22.27|21.47|22.33|21.53|21.89|21.09|210
1609428900000|2020-12-31 15:35:00|22.26|21.46|22.21|21.41|22.33|21.53|22.17|21.37|253
1609429200000|2020-12-31 15:40:00|22.2|21.4|22.11|21.31|22.2|21.4|22.07|21.27|180
1609429500000|2020-12-31 15:45:00|22.1|21.3|22.12|21.32|22.15|21.35|22.07|21.27|167
1609429800000|2020-12-31 15:50:00|22.13|21.33|21.98|21.18|22.13|21.33|21.97|21.17|183
1609430100000|2020-12-31 15:55:00|21.97|21.17|21.94|21.14|22.02|21.22|21.9|21.1|239
1609430400000|2020-12-31 16:00:00|21.93|21.13|22.08|21.28|22.09|21.29|21.82|21.02|290
1609430700000|2020-12-31 16:05:00|22.09|21.29|22.02|21.22|22.28|21.48|22.02|21.22|284
1609431000000|2020-12-31 16:10:00|22.03|21.23|22.02|21.22|22.09|21.29|21.96|21.16|215
1609431300000|2020-12-31 16:15:00|22.01|21.21|22.42|21.62|22.42|21.62|21.99|21.19|285
1609431600000|2020-12-31 16:20:00|22.43|21.63|22.31|21.51|22.55|21.75|22.28|21.48|282
1609431900000|2020-12-31 16:25:00|22.32|21.52|22.19|21.39|22.37|21.57|22.17|21.37|173
1609432200000|2020-12-31 16:30:00|22.2|21.4|22.17|21.37|22.26|21.46|22.13|21.33|181
1609432500000|2020-12-31 16:35:00|22.16|21.36|22.15|21.35|22.2|21.4|22.09|21.29|165
1609432800000|2020-12-31 16:40:00|22.14|21.34|22.06|21.26|22.16|21.36|22.06|21.26|135
1609433100000|2020-12-31 16:45:00|22.07|21.27|22.11|21.31|22.11|21.31|22.05|21.25|180
1609433400000|2020-12-31 16:50:00|22.1|21.3|22|21.2|22.11|21.31|21.93|21.13|228
1609433700000|2020-12-31 16:55:00|21.99|21.19|22.03|21.23|22.06|21.26|21.93|21.13|180
1609434000000|2020-12-31 17:00:00|22.04|21.24|22|21.2|22.04|21.24|21.97|21.17|169
1609434300000|2020-12-31 17:05:00|21.99|21.19|21.95|21.15|22|21.2|21.9|21.1|148
1609434600000|2020-12-31 17:10:00|21.96|21.16|22.13|21.33|22.15|21.35|21.93|21.13|269
1609434900000|2020-12-31 17:15:00|22.12|21.32|22.28|21.48|22.49|21.69|22.09|21.29|361
1609435200000|2020-12-31 17:20:00|22.27|21.47|22.32|21.52|22.32|21.52|22.19|21.39|256
1609435500000|2020-12-31 17:25:00|22.31|21.51|22.3|21.5|22.36|21.56|22.26|21.46|193
1609435800000|2020-12-31 17:30:00|22.29|21.49|22.44|21.64|22.44|21.64|22.26|21.46|184
1609436100000|2020-12-31 17:35:00|22.43|21.63|22.31|21.51|22.45|21.65|22.24|21.44|188
1609436400000|2020-12-31 17:40:00|22.3|21.5|22.27|21.47|22.32|21.52|22.24|21.44|143
1609436700000|2020-12-31 17:45:00|22.26|21.46|22.29|21.49|22.31|21.51|22.24|21.44|176
1609437000000|2020-12-31 17:50:00|22.28|21.48|22.2|21.4|22.28|21.48|22.18|21.38|151
1609437300000|2020-12-31 17:55:00|22.19|21.39|22.21|21.41|22.24|21.44|22.16|21.36|159
1609437600000|2020-12-31 18:00:00|22.2|21.4|22.28|21.48|22.31|21.51|22.19|21.39|147
1609437900000|2020-12-31 18:05:00|22.27|21.47|22.19|21.39|22.28|21.48|22.18|21.38|114
1609438200000|2020-12-31 18:10:00|22.18|21.38|22.2|21.4|22.24|21.44|22.18|21.38|117
1609438500000|2020-12-31 18:15:00|22.21|21.41|22.2|21.4|22.3|21.5|22.18|21.38|127
1609438800000|2020-12-31 18:20:00|22.19|21.39|22.19|21.39|22.25|21.45|22.18|21.38|144
1609439100000|2020-12-31 18:25:00|22.18|21.38|22.23|21.43|22.26|21.46|22.18|21.38|161
1609439400000|2020-12-31 18:30:00|22.22|21.42|22.26|21.46|22.38|21.58|22.22|21.42|198
1609439700000|2020-12-31 18:35:00|22.25|21.45|22.23|21.43|22.27|21.47|22.18|21.38|121
1609440000000|2020-12-31 18:40:00|22.22|21.42|22.16|21.36|22.23|21.43|22.06|21.26|161
1609440300000|2020-12-31 18:45:00|22.17|21.37|22.11|21.31|22.25|21.45|22.09|21.29|177
1609440600000|2020-12-31 18:50:00|22.1|21.3|22.22|21.42|22.22|21.42|22.1|21.3|155
1609440900000|2020-12-31 18:55:00|22.21|21.41|22.22|21.42|22.24|21.44|22.18|21.38|183
1609441200000|2020-12-31 19:00:00|22.23|21.43|22.32|21.52|22.36|21.56|22.2|21.4|184
1609441500000|2020-12-31 19:05:00|22.31|21.51|22.52|21.72|22.68|21.88|22.3|21.5|364
1609441800000|2020-12-31 19:10:00|22.51|21.71|22.41|21.61|22.52|21.72|22.41|21.61|182
1609442100000|2020-12-31 19:15:00|22.42|21.62|22.4|21.6|22.47|21.67|22.38|21.58|153
1609442400000|2020-12-31 19:20:00|22.41|21.61|22.38|21.58|22.42|21.62|22.33|21.53|131
1609442700000|2020-12-31 19:25:00|22.37|21.57|22.41|21.61|22.44|21.64|22.32|21.52|152
1609443000000|2020-12-31 19:30:00|22.42|21.62|22.34|21.54|22.44|21.64|22.33|21.53|131
1609443300000|2020-12-31 19:35:00|22.35|21.55|22.33|21.53|22.41|21.61|22.32|21.52|126
1609443600000|2020-12-31 19:40:00|22.32|21.52|22.34|21.54|22.37|21.57|22.32|21.52|104
1609443900000|2020-12-31 19:45:00|22.35|21.55|22.44|21.64|22.49|21.69|22.35|21.55|132
1609444200000|2020-12-31 19:50:00|22.43|21.63|22.36|21.56|22.44|21.64|22.35|21.55|139
1609444500000|2020-12-31 19:55:00|22.35|21.55|22.34|21.54|22.4|21.6|22.34|21.54|151
1609444800000|2020-12-31 20:00:00|22.35|21.55|22.41|21.61|22.42|21.62|22.34|21.54|100
1609445100000|2020-12-31 20:05:00|22.42|21.62|22.44|21.64|22.46|21.66|22.39|21.59|137
1609445400000|2020-12-31 20:10:00|22.45|21.65|22.54|21.74|22.55|21.75|22.45|21.65|124
1609445700000|2020-12-31 20:15:00|22.55|21.75|22.67|21.87|22.69|21.89|22.47|21.67|227
1609446000000|2020-12-31 20:20:00|22.68|21.88|22.87|22.07|22.89|22.09|22.6|21.8|251
1609446300000|2020-12-31 20:25:00|22.86|22.06|22.67|21.87|22.86|22.06|22.66|21.86|264
1609446600000|2020-12-31 20:30:00|22.68|21.88|22.65|21.85|22.71|21.91|22.62|21.82|167
1609446900000|2020-12-31 20:35:00|22.64|21.84|22.7|21.9|22.71|21.91|22.64|21.84|136
1609447200000|2020-12-31 20:40:00|22.71|21.91|22.8|22|22.88|22.08|22.66|21.86|202
1609447500000|2020-12-31 20:45:00|22.81|22.01|22.66|21.86|22.82|22.02|22.65|21.85|117
1609447800000|2020-12-31 20:50:00|22.67|21.87|22.61|21.81|22.71|21.91|22.54|21.74|139
1609448100000|2020-12-31 20:55:00|22.6|21.8|22.55|21.75|22.62|21.82|22.53|21.73|178
1609448400000|2020-12-31 21:00:00|22.54|21.74|22.58|21.78|22.61|21.81|22.53|21.73|153
1609448700000|2020-12-31 21:05:00|22.59|21.79|22.84|22.04|22.84|22.04|22.57|21.77|165
1609449000000|2020-12-31 21:10:00|22.83|22.03|23.03|22.23|23.08|22.28|22.81|22.01|233
1609449300000|2020-12-31 21:15:00|23.04|22.24|22.9|22.1|23.1|22.3|22.83|22.03|221
1609449600000|2020-12-31 21:20:00|22.89|22.09|22.87|22.07|22.91|22.11|22.82|22.02|136
1609449900000|2020-12-31 21:25:00|22.86|22.06|22.82|22.02|22.87|22.07|22.77|21.97|152
1609450200000|2020-12-31 21:30:00|22.83|22.03|22.8|22|22.86|22.06|22.77|21.97|184
1609450500000|2020-12-31 21:35:00|22.81|22.01|22.81|22.01|22.9|22.1|22.79|21.99|149
1609450800000|2020-12-31 21:40:00|22.8|22|22.79|21.99|22.81|22.01|22.69|21.89|128
1609451100000|2020-12-31 21:45:00|22.8|22|22.83|22.03|22.83|22.03|22.76|21.96|146
1609451400000|2020-12-31 21:50:00|22.82|22.02|22.96|22.16|22.98|22.18|22.75|21.95|150
1609451700000|2020-12-31 21:55:00|22.95|22.15|22.92|22.12|22.98|22.18|22.89|22.09|134
1609574400000|2021-01-02 08:00:00|23.82|23.02|23.77|22.97|23.84|23.04|23.77|22.97|101
1609574700000|2021-01-02 08:05:00|23.78|22.98|23.62|22.82|23.79|22.99|23.58|22.78|177
1609575000000|2021-01-02 08:10:00|23.63|22.83|23.41|22.61|23.63|22.83|23.4|22.6|109
1609575300000|2021-01-02 08:15:00|23.42|22.62|23.47|22.67|23.48|22.68|23.24|22.44|225
1609575600000|2021-01-02 08:20:00|23.46|22.66|23.46|22.66|23.5|22.7|23.42|22.62|170
1609575900000|2021-01-02 08:25:00|23.45|22.65|23.5|22.7|23.55|22.75|23.45|22.65|125
1609576200000|2021-01-02 08:30:00|23.49|22.69|23.62|22.82|23.63|22.83|23.39|22.59|132
1609576500000|2021-01-02 08:35:00|23.63|22.83|23.56|22.76|23.63|22.83|23.5|22.7|138
1609576800000|2021-01-02 08:40:00|23.55|22.75|23.46|22.66|23.56|22.76|23.45|22.65|129
1609577100000|2021-01-02 08:45:00|23.47|22.67|23.4|22.6|23.54|22.74|23.4|22.6|183
1609577400000|2021-01-02 08:50:00|23.39|22.59|23.34|22.54|23.45|22.65|23.32|22.52|80
1609577700000|2021-01-02 08:55:00|23.35|22.55|23.2|22.4|23.35|22.55|23.12|22.32|196
1609578000000|2021-01-02 09:00:00|23.21|22.41|23.17|22.37|23.31|22.51|23.16|22.36|145
1609578300000|2021-01-02 09:05:00|23.18|22.38|23.24|22.44|23.25|22.45|23.1|22.3|155
1609578600000|2021-01-02 09:10:00|23.23|22.43|23.06|22.26|23.27|22.47|23.06|22.26|136
1609578900000|2021-01-02 09:15:00|23.07|22.27|23.15|22.35|23.21|22.41|23.07|22.27|182
1609579200000|2021-01-02 09:20:00|23.16|22.36|22.8|22|23.18|22.38|22.77|21.97|236
1609579500000|2021-01-02 09:25:00|22.78|21.98|22.74|21.94|22.82|22.02|22.65|21.85|272
1609579800000|2021-01-02 09:30:00|22.75|21.95|22.81|22.01|22.91|22.11|22.72|21.92|180
1609580100000|2021-01-02 09:35:00|22.82|22.02|22.97|22.17|22.98|22.18|22.8|22|132
1609580400000|2021-01-02 09:40:00|22.96|22.16|23.02|22.22|23.02|22.22|22.92|22.12|149
1609580700000|2021-01-02 09:45:00|23.01|22.21|22.97|22.17|23.02|22.22|22.96|22.16|127
1609581000000|2021-01-02 09:50:00|22.98|22.18|22.84|22.04|23.02|22.22|22.81|22.01|222
1609581300000|2021-01-02 09:55:00|22.85|22.05|22.71|21.91|22.93|22.13|22.69|21.89|180
1609581600000|2021-01-02 10:00:00|22.7|21.9|22.84|22.04|22.84|22.04|22.67|21.87|187
1609581900000|2021-01-02 10:05:00|22.83|22.03|22.99|22.19|23.05|22.25|22.83|22.03|228
1609582200000|2021-01-02 10:10:00|22.98|22.18|22.97|22.17|23.03|22.23|22.94|22.14|161
1609582500000|2021-01-02 10:15:00|22.98|22.18|22.95|22.15|23.03|22.23|22.87|22.07|145
1609582800000|2021-01-02 10:20:00|22.96|22.16|23.21|22.41|23.24|22.44|22.95|22.15|163
1609583100000|2021-01-02 10:25:00|23.22|22.42|23.2|22.4|23.26|22.46|23.14|22.34|169
1609583400000|2021-01-02 10:30:00|23.21|22.41|23.19|22.39|23.24|22.44|23.15|22.35|121
1609583700000|2021-01-02 10:35:00|23.2|22.4|23.22|22.42|23.25|22.45|23.15|22.35|138
1609584000000|2021-01-02 10:40:00|23.21|22.41|23.16|22.36|23.23|22.43|23.15|22.35|98
1609584300000|2021-01-02 10:45:00|23.15|22.35|23.09|22.29|23.16|22.36|23.04|22.24|140
1609584600000|2021-01-02 10:50:00|23.08|22.28|23.01|22.21|23.09|22.29|22.99|22.19|167
1609584900000|2021-01-02 10:55:00|23.02|22.22|22.99|22.19|23.07|22.27|22.99|22.19|159
1609585200000|2021-01-02 11:00:00|23|22.2|23.14|22.34|23.15|22.35|23|22.2|116
1609585500000|2021-01-02 11:05:00|23.13|22.33|23.13|22.33|23.2|22.4|23.11|22.31|100
1609585800000|2021-01-02 11:10:00|23.14|22.34|23.2|22.4|23.22|22.42|23.14|22.34|126
1609586100000|2021-01-02 11:15:00|23.21|22.41|23.23|22.43|23.25|22.45|23.16|22.36|128
1609586400000|2021-01-02 11:20:00|23.22|22.42|23.12|22.32|23.24|22.44|23.1|22.3|135
1609586700000|2021-01-02 11:25:00|23.13|22.33|23.13|22.33|23.18|22.38|23.11|22.31|141
1609587000000|2021-01-02 11:30:00|23.12|22.32|23.13|22.33|23.19|22.39|23.1|22.3|125
1609587300000|2021-01-02 11:35:00|23.14|22.34|23.04|22.24|23.14|22.34|23.03|22.23|145
1609587600000|2021-01-02 11:40:00|23.05|22.25|23.04|22.24|23.09|22.29|23.03|22.23|106
1609587900000|2021-01-02 11:45:00|23.06|22.26|23.14|22.34|23.15|22.35|23.05|22.25|86
1609588200000|2021-01-02 11:50:00|23.15|22.35|23.14|22.34|23.16|22.36|23.12|22.32|108
1609588500000|2021-01-02 11:55:00|23.15|22.35|23.19|22.39|23.2|22.4|23.14|22.34|96
1609588800000|2021-01-02 12:00:00|23.18|22.38|23.19|22.39|23.25|22.45|23.16|22.36|113
1609589100000|2021-01-02 12:05:00|23.2|22.4|23.08|22.28|23.23|22.43|23.05|22.25|96
1609589400000|2021-01-02 12:10:00|23.09|22.29|23.07|22.27|23.09|22.29|22.99|22.19|157
1609589700000|2021-01-02 12:15:00|23.06|22.26|23.12|22.32|23.14|22.34|23.02|22.22|162
1609590000000|2021-01-02 12:20:00|23.13|22.33|23.42|22.62|23.51|22.71|23.12|22.32|263
1609590300000|2021-01-02 12:25:00|23.41|22.61|23.41|22.61|23.46|22.66|23.38|22.58|167
1609590600000|2021-01-02 12:30:00|23.42|22.62|23.56|22.76|23.58|22.78|23.42|22.62|225
1609590900000|2021-01-02 12:35:00|23.55|22.75|23.52|22.72|23.57|22.77|23.47|22.67|202
1609591200000|2021-01-02 12:40:00|23.53|22.73|23.7|22.9|23.74|22.94|23.5|22.7|188
1609591500000|2021-01-02 12:45:00|23.69|22.89|23.52|22.72|23.72|22.92|23.45|22.65|224
1609591800000|2021-01-02 12:50:00|23.53|22.73|23.54|22.74|23.57|22.77|23.48|22.68|194
1609592100000|2021-01-02 12:55:00|23.55|22.75|23.61|22.81|23.65|22.85|23.51|22.71|185
1609592400000|2021-01-02 13:00:00|23.62|22.82|23.52|22.72|23.62|22.82|23.49|22.69|172
1609592700000|2021-01-02 13:05:00|23.51|22.71|23.53|22.73|23.54|22.74|23.46|22.66|142
1609593000000|2021-01-02 13:10:00|23.52|22.72|23.46|22.66|23.54|22.74|23.45|22.65|142
1609593300000|2021-01-02 13:15:00|23.47|22.67|23.49|22.69|23.57|22.77|23.46|22.66|142
1609593600000|2021-01-02 13:20:00|23.48|22.68|23.37|22.57|23.49|22.69|23.36|22.56|120
1609593900000|2021-01-02 13:25:00|23.36|22.56|23.41|22.61|23.48|22.68|23.36|22.56|148
1609594200000|2021-01-02 13:30:00|23.42|22.62|23.28|22.48|23.43|22.63|23.27|22.47|167
1609594500000|2021-01-02 13:35:00|23.29|22.49|23.26|22.46|23.39|22.59|23.26|22.46|131
1609594800000|2021-01-02 13:40:00|23.27|22.47|23.27|22.47|23.3|22.5|23.22|22.42|186
1609595100000|2021-01-02 13:45:00|23.28|22.48|23.4|22.6|23.4|22.6|23.26|22.46|165
1609595400000|2021-01-02 13:50:00|23.39|22.59|23.51|22.71|23.53|22.73|23.33|22.53|197
1609595700000|2021-01-02 13:55:00|23.52|22.72|23.45|22.65|23.54|22.74|23.45|22.65|160
1609596000000|2021-01-02 14:00:00|23.46|22.66|23.47|22.67|23.5|22.7|23.43|22.63|125
1609596300000|2021-01-02 14:05:00|23.46|22.66|23.42|22.62|23.47|22.67|23.42|22.62|143
1609596600000|2021-01-02 14:10:00|23.43|22.63|23.46|22.66|23.46|22.66|23.42|22.62|150
1609596900000|2021-01-02 14:15:00|23.45|22.65|23.4|22.6|23.47|22.67|23.39|22.59|139
1609597200000|2021-01-02 14:20:00|23.39|22.59|23.34|22.54|23.41|22.61|23.27|22.47|200
1609597500000|2021-01-02 14:25:00|23.33|22.53|23.28|22.48|23.34|22.54|23.28|22.48|106
1609597800000|2021-01-02 14:30:00|23.29|22.49|23.29|22.49|23.31|22.51|23.23|22.43|154
1609598100000|2021-01-02 14:35:00|23.28|22.48|23.3|22.5|23.35|22.55|23.27|22.47|122
1609598400000|2021-01-02 14:40:00|23.31|22.51|23.33|22.53|23.34|22.54|23.27|22.47|141
1609598700000|2021-01-02 14:45:00|23.32|22.52|23.28|22.48|23.34|22.54|23.25|22.45|133
1609599000000|2021-01-02 14:50:00|23.27|22.47|23.24|22.44|23.28|22.48|23.2|22.4|102
1609599300000|2021-01-02 14:55:00|23.25|22.45|23.23|22.43|23.27|22.47|23.2|22.4|79
1609599600000|2021-01-02 15:00:00|23.24|22.44|23.14|22.34|23.27|22.47|23.14|22.34|136
1609599900000|2021-01-02 15:05:00|23.15|22.35|23.22|22.42|23.22|22.42|23.14|22.34|90
1609600200000|2021-01-02 15:10:00|23.21|22.41|23.22|22.42|23.29|22.49|23.21|22.41|116
1609600500000|2021-01-02 15:15:00|23.23|22.43|23.25|22.45|23.26|22.46|23.22|22.42|107
1609600800000|2021-01-02 15:20:00|23.26|22.46|23.26|22.46|23.28|22.48|23.23|22.43|154
1609601100000|2021-01-02 15:25:00|23.27|22.47|23.3|22.5|23.32|22.52|23.26|22.46|104
1609601400000|2021-01-02 15:30:00|23.29|22.49|23.38|22.58|23.38|22.58|23.28|22.48|112
1609601700000|2021-01-02 15:35:00|23.39|22.59|23.33|22.53|23.39|22.59|23.33|22.53|83
1609602000000|2021-01-02 15:40:00|23.34|22.54|23.33|22.53|23.4|22.6|23.32|22.52|142
1609602300000|2021-01-02 15:45:00|23.32|22.52|23.29|22.49|23.35|22.55|23.27|22.47|88
1609602600000|2021-01-02 15:50:00|23.3|22.5|23.26|22.46|23.3|22.5|23.23|22.43|148
1609602900000|2021-01-02 15:55:00|23.25|22.45|23.29|22.49|23.3|22.5|23.23|22.43|133
1609603200000|2021-01-02 16:00:00|23.28|22.48|22.9|22.1|23.28|22.48|22.83|22.03|257
1609603500000|2021-01-02 16:05:00|22.91|22.11|22.84|22.04|23|22.2|22.82|22.02|241
1609603800000|2021-01-02 16:10:00|22.83|22.03|22.97|22.17|23|22.2|22.75|21.95|222
1609604100000|2021-01-02 16:15:00|22.98|22.18|22.83|22.03|23.01|22.21|22.82|22.02|191
1609604400000|2021-01-02 16:20:00|22.84|22.04|22.86|22.06|22.94|22.14|22.79|21.99|114
1609604700000|2021-01-02 16:25:00|22.87|22.07|22.75|21.95|22.91|22.11|22.74|21.94|125
1609605000000|2021-01-02 16:30:00|22.74|21.94|22.75|21.95|22.79|21.99|22.68|21.88|149
1609605300000|2021-01-02 16:35:00|22.74|21.94|22.41|21.61|22.75|21.95|22.41|21.61|216
1609605600000|2021-01-02 16:40:00|22.4|21.6|22.32|21.52|22.4|21.6|21.97|21.17|312
1609605900000|2021-01-02 16:45:00|22.31|21.51|22.23|21.43|22.32|21.52|22.08|21.28|231
1609606200000|2021-01-02 16:50:00|22.22|21.42|22.5|21.7|22.55|21.75|22.22|21.42|246
1609606500000|2021-01-02 16:55:00|22.51|21.71|22.62|21.82|22.62|21.82|22.41|21.61|211
1609606800000|2021-01-02 17:00:00|22.63|21.83|22.94|22.14|23.05|22.25|22.62|21.82|295
1609607100000|2021-01-02 17:05:00|22.95|22.15|23.2|22.4|23.21|22.41|22.92|22.12|295
1609607400000|2021-01-02 17:10:00|23.21|22.41|23.03|22.23|23.23|22.43|22.99|22.19|260
1609607700000|2021-01-02 17:15:00|23.02|22.22|22.96|22.16|23.08|22.28|22.93|22.13|235
1609608000000|2021-01-02 17:20:00|22.95|22.15|22.91|22.11|23.01|22.21|22.85|22.05|157
1609608300000|2021-01-02 17:25:00|22.9|22.1|22.9|22.1|22.93|22.13|22.83|22.03|137
1609608600000|2021-01-02 17:30:00|22.89|22.09|22.87|22.07|22.99|22.19|22.85|22.05|197
1609608900000|2021-01-02 17:35:00|22.88|22.08|22.88|22.08|22.94|22.14|22.85|22.05|160
1609609200000|2021-01-02 17:40:00|22.89|22.09|22.87|22.07|22.93|22.13|22.86|22.06|121
1609609500000|2021-01-02 17:45:00|22.86|22.06|22.76|21.96|22.89|22.09|22.72|21.92|160
1609609800000|2021-01-02 17:50:00|22.75|21.95|22.65|21.85|22.8|22|22.64|21.84|196
1609610100000|2021-01-02 17:55:00|22.64|21.84|22.72|21.92|22.73|21.93|22.5|21.7|225
1609610400000|2021-01-02 18:00:00|22.73|21.93|22.65|21.85|22.76|21.96|22.62|21.82|240
1609610700000|2021-01-02 18:05:00|22.64|21.84|22.59|21.79|22.66|21.86|22.55|21.75|191
1609611000000|2021-01-02 18:10:00|22.58|21.78|22.66|21.86|22.69|21.89|22.56|21.76|184
1609611300000|2021-01-02 18:15:00|22.65|21.85|22.79|21.99|22.84|22.04|22.65|21.85|127
1609611600000|2021-01-02 18:20:00|22.78|21.98|22.87|22.07|22.87|22.07|22.76|21.96|119
1609611900000|2021-01-02 18:25:00|22.86|22.06|22.82|22.02|22.88|22.08|22.79|21.99|117
1609612200000|2021-01-02 18:30:00|22.83|22.03|22.75|21.95|22.83|22.03|22.74|21.94|107
1609612500000|2021-01-02 18:35:00|22.76|21.96|22.71|21.91|22.76|21.96|22.62|21.82|124
1609612800000|2021-01-02 18:40:00|22.72|21.92|22.86|22.06|22.92|22.12|22.7|21.9|188
1609613100000|2021-01-02 18:45:00|22.87|22.07|22.7|21.9|22.87|22.07|22.68|21.88|172
1609613400000|2021-01-02 18:50:00|22.71|21.91|22.67|21.87|22.72|21.92|22.58|21.78|156
1609613700000|2021-01-02 18:55:00|22.66|21.86|22.71|21.91|22.76|21.96|22.56|21.76|313
1609614000000|2021-01-02 19:00:00|22.72|21.92|22.73|21.93|22.79|21.99|22.69|21.89|193
1609614300000|2021-01-02 19:05:00|22.74|21.94|22.61|21.81|22.76|21.96|22.55|21.75|164
1609614600000|2021-01-02 19:10:00|22.6|21.8|22.51|21.71|22.64|21.84|22.51|21.71|158
1609614900000|2021-01-02 19:15:00|22.5|21.7|22.54|21.74|22.6|21.8|22.5|21.7|197
1609615200000|2021-01-02 19:20:00|22.55|21.75|22.59|21.79|22.65|21.85|22.54|21.74|164
1609615500000|2021-01-02 19:25:00|22.6|21.8|22.64|21.84|22.66|21.86|22.59|21.79|83
1609615800000|2021-01-02 19:30:00|22.63|21.83|22.62|21.82|22.66|21.86|22.61|21.81|108
1609616100000|2021-01-02 19:35:00|22.63|21.83|22.55|21.75|22.64|21.84|22.54|21.74|143
1609616400000|2021-01-02 19:40:00|22.56|21.76|22.58|21.78|22.59|21.79|22.53|21.73|107
1609616700000|2021-01-02 19:45:00|22.57|21.77|22.42|21.62|22.59|21.79|22.41|21.61|134
1609617000000|2021-01-02 19:50:00|22.43|21.63|22.62|21.82|22.62|21.82|22.4|21.6|141
1609617300000|2021-01-02 19:55:00|22.61|21.81|22.48|21.68|22.65|21.85|22.47|21.67|134
1609617600000|2021-01-02 20:00:00|22.49|21.69|22.38|21.58|22.52|21.72|22.31|21.51|182
1609617900000|2021-01-02 20:05:00|22.37|21.57|22.31|21.51|22.37|21.57|22.16|21.36|309
1609618200000|2021-01-02 20:10:00|22.32|21.52|22.34|21.54|22.39|21.59|22.31|21.51|177
1609618500000|2021-01-02 20:15:00|22.33|21.53|22.28|21.48|22.34|21.54|22.24|21.44|202
1609618800000|2021-01-02 20:20:00|22.27|21.47|22.14|21.34|22.29|21.49|22.13|21.33|197
1609619100000|2021-01-02 20:25:00|22.15|21.35|22.23|21.43|22.34|21.54|22.15|21.35|175
1609619400000|2021-01-02 20:30:00|22.24|21.44|22.25|21.45|22.32|21.52|22.23|21.43|143
1609619700000|2021-01-02 20:35:00|22.24|21.44|22.28|21.48|22.29|21.49|22.21|21.41|189
1609620000000|2021-01-02 20:40:00|22.27|21.47|22.55|21.75|22.56|21.76|22.23|21.43|222
1609620300000|2021-01-02 20:45:00|22.54|21.74|22.43|21.63|22.55|21.75|22.43|21.63|195
1609620600000|2021-01-02 20:50:00|22.44|21.64|22.29|21.49|22.49|21.69|22.28|21.48|222
1609620900000|2021-01-02 20:55:00|22.3|21.5|22.16|21.36|22.31|21.51|22.12|21.32|292
1609621200000|2021-01-02 21:00:00|22.15|21.35|22.06|21.26|22.16|21.36|21.61|20.81|467
1609621500000|2021-01-02 21:05:00|22.07|21.27|22.31|21.51|22.33|21.53|22.07|21.27|246
1609621800000|2021-01-02 21:10:00|22.3|21.5|22.31|21.51|22.31|21.51|22.18|21.38|169
1609622100000|2021-01-02 21:15:00|22.3|21.5|22.36|21.56|22.36|21.56|22.3|21.5|128
1609622400000|2021-01-02 21:20:00|22.35|21.55|22.42|21.62|22.5|21.7|22.29|21.49|210
1609622700000|2021-01-02 21:25:00|22.43|21.63|22.73|21.93|22.75|21.95|22.43|21.63|232
1609623000000|2021-01-02 21:30:00|22.72|21.92|23.06|22.26|23.22|22.42|22.69|21.89|349
1609623300000|2021-01-02 21:35:00|23.05|22.25|23.06|22.26|23.11|22.31|22.89|22.09|339
1609623600000|2021-01-02 21:40:00|23.07|22.27|23.08|22.28|23.21|22.41|23.03|22.23|195
1609623900000|2021-01-02 21:45:00|23.07|22.27|23.09|22.29|23.11|22.31|22.97|22.17|215
1609624200000|2021-01-02 21:50:00|23.1|22.3|23.1|22.3|23.13|22.33|22.96|22.16|225
1609624500000|2021-01-02 21:55:00|23.09|22.29|22.82|22.02|23.11|22.31|22.77|21.97|176
1609624800000|2021-01-02 22:00:00|22.81|22.01|22.52|21.72|22.82|22.02|22.5|21.7|205
1609625100000|2021-01-02 22:05:00|22.53|21.73|22.6|21.8|22.62|21.82|22.52|21.72|190
1609625400000|2021-01-02 22:10:00|22.61|21.81|22.62|21.82|22.64|21.84|22.51|21.71|102
1609625700000|2021-01-02 22:15:00|22.61|21.81|22.58|21.78|22.72|21.92|22.58|21.78|121
1609626000000|2021-01-02 22:20:00|22.59|21.79|22.58|21.78|22.64|21.84|22.5|21.7|134
1609626300000|2021-01-02 22:25:00|22.59|21.79|22.63|21.83|22.67|21.87|22.57|21.77|98
1609626600000|2021-01-02 22:30:00|22.64|21.84|22.49|21.69|22.66|21.86|22.44|21.64|115
1609626900000|2021-01-02 22:35:00|22.5|21.7|22.53|21.73|22.61|21.81|22.48|21.68|77
1609627200000|2021-01-02 22:40:00|22.52|21.72|22.54|21.74|22.62|21.82|22.48|21.68|108
1609627500000|2021-01-02 22:45:00|22.55|21.75|22.59|21.79|22.62|21.82|22.54|21.74|115
1609627800000|2021-01-02 22:50:00|22.58|21.78|22.57|21.77|22.62|21.82|22.55|21.75|94
1609628100000|2021-01-02 22:55:00|22.56|21.76|22.51|21.71|22.56|21.76|22.5|21.7|30
1609628400000|2021-01-02 23:00:00|22.52|21.72|22.33|21.53|22.54|21.74|22.3|21.5|141
1609628700000|2021-01-02 23:05:00|22.34|21.54|22.32|21.52|22.43|21.63|22.31|21.51|151
1609629000000|2021-01-02 23:10:00|22.31|21.51|22.35|21.55|22.35|21.55|22.29|21.49|87
1609629300000|2021-01-02 23:15:00|22.34|21.54|22.35|21.55|22.39|21.59|22.33|21.53|135
1609629600000|2021-01-02 23:20:00|22.36|21.56|22.41|21.61|22.43|21.63|22.31|21.51|147
1609629900000|2021-01-02 23:25:00|22.42|21.62|22.43|21.63|22.48|21.68|22.4|21.6|131
1609630200000|2021-01-02 23:30:00|22.42|21.62|22.42|21.62|22.44|21.64|22.4|21.6|111
1609630500000|2021-01-02 23:35:00|22.43|21.63|22.48|21.68|22.49|21.69|22.4|21.6|125
1609630800000|2021-01-02 23:40:00|22.49|21.69|22.54|21.74|22.57|21.77|22.45|21.65|115
1609631100000|2021-01-02 23:45:00|22.55|21.75|22.5|21.7|22.58|21.78|22.5|21.7|96
1609631400000|2021-01-02 23:50:00|22.51|21.71|22.51|21.71|22.56|21.76|22.46|21.66|117
1609631700000|2021-01-02 23:55:00|22.52|21.72|22.48|21.68|22.55|21.75|22.48|21.68|125
1609632000000|2021-01-03 00:00:00|22.49|21.69|22.42|21.62|22.52|21.72|22.35|21.55|147
1609632300000|2021-01-03 00:05:00|22.43|21.63|22.31|21.51|22.43|21.63|22.21|21.41|204
1609632600000|2021-01-03 00:10:00|22.3|21.5|22.26|21.46|22.32|21.52|22.26|21.46|91
1609632900000|2021-01-03 00:15:00|22.27|21.47|22.2|21.4|22.28|21.48|22.14|21.34|91
1609633200000|2021-01-03 00:20:00|22.19|21.39|22.21|21.41|22.29|21.49|22.17|21.37|104
1609633500000|2021-01-03 00:25:00|22.22|21.42|22.2|21.4|22.24|21.44|22.16|21.36|117
1609633800000|2021-01-03 00:30:00|22.19|21.39|22.28|21.48|22.29|21.49|22.19|21.39|134
1609634100000|2021-01-03 00:35:00|22.27|21.47|22.28|21.48|22.28|21.48|22.25|21.45|88
1609634400000|2021-01-03 00:40:00|22.27|21.47|22.28|21.48|22.36|21.56|22.27|21.47|84
1609634700000|2021-01-03 00:45:00|22.29|21.49|22.26|21.46|22.32|21.52|22.24|21.44|106
1609635000000|2021-01-03 00:50:00|22.25|21.45|22.23|21.43|22.26|21.46|22.22|21.42|77
1609635300000|2021-01-03 00:55:00|22.22|21.42|22.21|21.41|22.23|21.43|22.2|21.4|50
1609635600000|2021-01-03 01:00:00|22.22|21.42|22.57|21.77|22.57|21.77|22.2|21.4|173
1609635900000|2021-01-03 01:05:00|22.56|21.76|22.52|21.72|22.62|21.82|22.52|21.72|174
1609636200000|2021-01-03 01:10:00|22.53|21.73|22.47|21.67|22.56|21.76|22.44|21.64|107
1609636500000|2021-01-03 01:15:00|22.48|21.68|22.49|21.69|22.51|21.71|22.48|21.68|85
1609636800000|2021-01-03 01:20:00|22.48|21.68|22.37|21.57|22.49|21.69|22.33|21.53|84
1609637100000|2021-01-03 01:25:00|22.38|21.58|22.38|21.58|22.45|21.65|22.37|21.57|75
1609637400000|2021-01-03 01:30:00|22.39|21.59|22.36|21.56|22.4|21.6|22.34|21.54|68
1609637700000|2021-01-03 01:35:00|22.35|21.55|22.29|21.49|22.38|21.58|22.28|21.48|79
1609638000000|2021-01-03 01:40:00|22.28|21.48|22.28|21.48|22.32|21.52|22.27|21.47|73
1609638300000|2021-01-03 01:45:00|22.29|21.49|22.26|21.46|22.31|21.51|22.25|21.45|62
1609638600000|2021-01-03 01:50:00|22.25|21.45|22.34|21.54|22.37|21.57|22.25|21.45|105
1609638900000|2021-01-03 01:55:00|22.35|21.55|22.33|21.53|22.35|21.55|22.3|21.5|97
1609639200000|2021-01-03 02:00:00|22.34|21.54|22.4|21.6|22.43|21.63|22.33|21.53|104
1609639500000|2021-01-03 02:05:00|22.39|21.59|22.39|21.59|22.46|21.66|22.36|21.56|73
1609639800000|2021-01-03 02:10:00|22.38|21.58|22.43|21.63|22.44|21.64|22.37|21.57|106
1609640100000|2021-01-03 02:15:00|22.42|21.62|22.49|21.69|22.49|21.69|22.41|21.61|46
1609640400000|2021-01-03 02:20:00|22.48|21.68|22.44|21.64|22.49|21.69|22.43|21.63|65
1609640700000|2021-01-03 02:25:00|22.45|21.65|22.44|21.64|22.45|21.65|22.4|21.6|77
1609641000000|2021-01-03 02:30:00|22.45|21.65|22.53|21.73|22.53|21.73|22.42|21.62|73
1609641300000|2021-01-03 02:35:00|22.52|21.72|22.57|21.77|22.58|21.78|22.48|21.68|108
1609641600000|2021-01-03 02:40:00|22.56|21.76|22.57|21.77|22.6|21.8|22.52|21.72|75
1609641900000|2021-01-03 02:45:00|22.56|21.76|22.64|21.84|22.64|21.84|22.52|21.72|92
1609642200000|2021-01-03 02:50:00|22.63|21.83|22.7|21.9|22.76|21.96|22.63|21.83|146
1609642500000|2021-01-03 02:55:00|22.71|21.91|22.63|21.83|22.72|21.92|22.63|21.83|102
1609642800000|2021-01-03 03:00:00|22.64|21.84|22.54|21.74|22.67|21.87|22.54|21.74|71
1609643100000|2021-01-03 03:05:00|22.55|21.75|22.59|21.79|22.59|21.79|22.54|21.74|109
1609643400000|2021-01-03 03:10:00|22.6|21.8|22.59|21.79|22.63|21.83|22.56|21.76|95
1609643700000|2021-01-03 03:15:00|22.6|21.8|22.61|21.81|22.65|21.85|22.58|21.78|98
1609644000000|2021-01-03 03:20:00|22.62|21.82|22.58|21.78|22.65|21.85|22.58|21.78|91
1609644300000|2021-01-03 03:25:00|22.59|21.79|22.55|21.75|22.6|21.8|22.55|21.75|65
1609644600000|2021-01-03 03:30:00|22.56|21.76|22.51|21.71|22.58|21.78|22.5|21.7|114
1609644900000|2021-01-03 03:35:00|22.52|21.72|22.53|21.73|22.57|21.77|22.52|21.72|66
1609645200000|2021-01-03 03:40:00|22.52|21.72|22.55|21.75|22.55|21.75|22.5|21.7|98
1609645500000|2021-01-03 03:45:00|22.54|21.74|22.64|21.84|22.66|21.86|22.54|21.74|80
1609645800000|2021-01-03 03:50:00|22.63|21.83|22.6|21.8|22.64|21.84|22.57|21.77|64
1609646100000|2021-01-03 03:55:00|22.59|21.79|22.55|21.75|22.6|21.8|22.54|21.74|55
1609646400000|2021-01-03 04:00:00|22.54|21.74|22.73|21.93|22.74|21.94|22.54|21.74|95
1609646700000|2021-01-03 04:05:00|22.74|21.94|22.71|21.91|22.74|21.94|22.66|21.86|88
1609647000000|2021-01-03 04:10:00|22.7|21.9|22.66|21.86|22.7|21.9|22.65|21.85|45
1609647300000|2021-01-03 04:15:00|22.67|21.87|22.65|21.85|22.68|21.88|22.63|21.83|59
1609647600000|2021-01-03 04:20:00|22.64|21.84|22.91|22.11|22.91|22.11|22.63|21.83|150
1609647900000|2021-01-03 04:25:00|22.92|22.12|22.84|22.04|22.92|22.12|22.84|22.04|103
1609648200000|2021-01-03 04:30:00|22.83|22.03|22.79|21.99|22.87|22.07|22.77|21.97|99
1609648500000|2021-01-03 04:35:00|22.8|22|22.81|22.01|22.83|22.03|22.77|21.97|98
1609648800000|2021-01-03 04:40:00|22.8|22|22.78|21.98|22.85|22.05|22.75|21.95|83
1609649100000|2021-01-03 04:45:00|22.77|21.97|22.76|21.96|22.83|22.03|22.75|21.95|98
1609649400000|2021-01-03 04:50:00|22.77|21.97|22.71|21.91|22.8|22|22.7|21.9|61
1609649700000|2021-01-03 04:55:00|22.72|21.92|22.69|21.89|22.72|21.92|22.67|21.87|88
1609650000000|2021-01-03 05:00:00|22.7|21.9|22.76|21.96|22.76|21.96|22.69|21.89|189
1609650300000|2021-01-03 05:05:00|22.75|21.95|22.8|22|22.83|22.03|22.73|21.93|192
1609650600000|2021-01-03 05:10:00|22.81|22.01|22.73|21.93|22.82|22.02|22.68|21.88|131
1609650900000|2021-01-03 05:15:00|22.72|21.92|22.62|21.82|22.74|21.94|22.62|21.82|117
1609651200000|2021-01-03 05:20:00|22.63|21.83|22.62|21.82|22.66|21.86|22.6|21.8|80
1609651500000|2021-01-03 05:25:00|22.61|21.81|22.55|21.75|22.61|21.81|22.53|21.73|123
1609651800000|2021-01-03 05:30:00|22.56|21.76|22.45|21.65|22.58|21.78|22.38|21.58|150
1609652100000|2021-01-03 05:35:00|22.46|21.66|22.47|21.67|22.52|21.72|22.45|21.65|150
1609652400000|2021-01-03 05:40:00|22.46|21.66|22.52|21.72|22.55|21.75|22.46|21.66|185
1609652700000|2021-01-03 05:45:00|22.53|21.73|22.48|21.68|22.55|21.75|22.47|21.67|112
1609653000000|2021-01-03 05:50:00|22.49|21.69|22.44|21.64|22.51|21.71|22.43|21.63|92
1609653300000|2021-01-03 05:55:00|22.43|21.63|22.5|21.7|22.5|21.7|22.37|21.57|178
1609653600000|2021-01-03 06:00:00|22.49|21.69|22.47|21.67|22.49|21.69|22.43|21.63|108
1609653900000|2021-01-03 06:05:00|22.46|21.66|22.48|21.68|22.48|21.68|22.43|21.63|132
1609654200000|2021-01-03 06:10:00|22.49|21.69|22.58|21.78|22.6|21.8|22.49|21.69|129
1609654500000|2021-01-03 06:15:00|22.57|21.77|22.59|21.79|22.62|21.82|22.55|21.75|122
1609654800000|2021-01-03 06:20:00|22.6|21.8|22.54|21.74|22.63|21.83|22.53|21.73|124
1609655100000|2021-01-03 06:25:00|22.55|21.75|22.5|21.7|22.55|21.75|22.48|21.68|100
1609655400000|2021-01-03 06:30:00|22.51|21.71|22.4|21.6|22.51|21.71|22.39|21.59|139
1609655700000|2021-01-03 06:35:00|22.41|21.61|22.4|21.6|22.47|21.67|22.4|21.6|112
1609656000000|2021-01-03 06:40:00|22.39|21.59|22.39|21.59|22.41|21.61|22.37|21.57|81
1609656300000|2021-01-03 06:45:00|22.4|21.6|22.3|21.5|22.4|21.6|22.3|21.5|79
1609656600000|2021-01-03 06:50:00|22.31|21.51|22.39|21.59|22.41|21.61|22.31|21.51|81
1609656900000|2021-01-03 06:55:00|22.4|21.6|22.41|21.61|22.45|21.65|22.4|21.6|126
1609657200000|2021-01-03 07:00:00|22.4|21.6|22.41|21.61|22.42|21.62|22.37|21.57|87
1609657500000|2021-01-03 07:05:00|22.42|21.62|22.41|21.61|22.46|21.66|22.4|21.6|99
1609657800000|2021-01-03 07:10:00|22.42|21.62|22.42|21.62|22.46|21.66|22.39|21.59|77
1609658100000|2021-01-03 07:15:00|22.41|21.61|22.34|21.54|22.44|21.64|22.33|21.53|113
1609658400000|2021-01-03 07:20:00|22.33|21.53|22.27|21.47|22.34|21.54|22.22|21.42|152
1609658700000|2021-01-03 07:25:00|22.28|21.48|22.21|21.41|22.28|21.48|22.2|21.4|74
1609659000000|2021-01-03 07:30:00|22.2|21.4|22.05|21.25|22.27|21.47|22.05|21.25|187
1609659300000|2021-01-03 07:35:00|22.04|21.24|22.11|21.31|22.12|21.32|21.96|21.16|224
1609659600000|2021-01-03 07:40:00|22.12|21.32|22.12|21.32|22.15|21.35|22|21.2|207
1609659900000|2021-01-03 07:45:00|22.11|21.31|21.98|21.18|22.13|21.33|21.94|21.14|166
1609660200000|2021-01-03 07:50:00|21.99|21.19|22.25|21.45|22.25|21.45|21.99|21.19|173
1609660500000|2021-01-03 07:55:00|22.23|21.43|22.21|21.41|22.25|21.45|22.16|21.36|190
1609660800000|2021-01-03 08:00:00|22.22|21.42|22.16|21.36|22.23|21.43|22.12|21.32|200
1609661100000|2021-01-03 08:05:00|22.15|21.35|22.24|21.44|22.26|21.46|22.15|21.35|140
1609661400000|2021-01-03 08:10:00|22.23|21.43|22.22|21.42|22.24|21.44|22.19|21.39|136
1609661700000|2021-01-03 08:15:00|22.23|21.43|22.23|21.43|22.3|21.5|22.22|21.42|104
1609662000000|2021-01-03 08:20:00|22.24|21.44|22.24|21.44|22.29|21.49|22.15|21.35|116
1609662300000|2021-01-03 08:25:00|22.25|21.45|22.3|21.5|22.3|21.5|22.22|21.42|97
1609662600000|2021-01-03 08:30:00|22.29|21.49|22.25|21.45|22.31|21.51|22.23|21.43|77
1609662900000|2021-01-03 08:35:00|22.24|21.44|22.34|21.54|22.38|21.58|22.23|21.43|153
1609663200000|2021-01-03 08:40:00|22.35|21.55|22.32|21.52|22.38|21.58|22.29|21.49|182
1609663500000|2021-01-03 08:45:00|22.33|21.53|22.29|21.49|22.35|21.55|22.28|21.48|127
1609663800000|2021-01-03 08:50:00|22.3|21.5|22.29|21.49|22.31|21.51|22.27|21.47|34
1609664100000|2021-01-03 08:55:00|22.26|21.46|22.21|21.41|22.3|21.5|22.18|21.38|110
1609664400000|2021-01-03 09:00:00|22.22|21.42|22.28|21.48|22.29|21.49|22.19|21.39|158
1609664700000|2021-01-03 09:05:00|22.29|21.49|22.53|21.73|22.6|21.8|22.29|21.49|212
1609665000000|2021-01-03 09:10:00|22.52|21.72|22.47|21.67|22.53|21.73|22.39|21.59|198
1609665300000|2021-01-03 09:15:00|22.46|21.66|22.45|21.65|22.47|21.67|22.37|21.57|171
1609665600000|2021-01-03 09:20:00|22.44|21.64|22.39|21.59|22.45|21.65|22.37|21.57|126
1609665900000|2021-01-03 09:25:00|22.4|21.6|22.25|21.45|22.4|21.6|22.23|21.43|134
1609666200000|2021-01-03 09:30:00|22.24|21.44|22.25|21.45|22.3|21.5|22.21|21.41|151
1609666500000|2021-01-03 09:35:00|22.26|21.46|22.33|21.53|22.34|21.54|22.25|21.45|86
1609666800000|2021-01-03 09:40:00|22.34|21.54|22.34|21.54|22.4|21.6|22.33|21.53|127
1609667100000|2021-01-03 09:45:00|22.33|21.53|22.3|21.5|22.34|21.54|22.27|21.47|104
1609667400000|2021-01-03 09:50:00|22.29|21.49|22.33|21.53|22.37|21.57|22.29|21.49|89
1609667700000|2021-01-03 09:55:00|22.34|21.54|22.32|21.52|22.35|21.55|22.27|21.47|141
1609668000000|2021-01-03 10:00:00|22.33|21.53|22.28|21.48|22.33|21.53|22.25|21.45|134
1609668300000|2021-01-03 10:05:00|22.27|21.47|22.23|21.43|22.28|21.48|22.22|21.42|157
1609668600000|2021-01-03 10:10:00|22.24|21.44|22.14|21.34|22.27|21.47|22.14|21.34|132
1609668900000|2021-01-03 10:15:00|22.13|21.33|22.06|21.26|22.16|21.36|22.05|21.25|124
1609669200000|2021-01-03 10:20:00|22.07|21.27|22.09|21.29|22.16|21.36|22.07|21.27|116
1609669500000|2021-01-03 10:25:00|22.1|21.3|22.08|21.28|22.11|21.31|22.05|21.25|163
1609669800000|2021-01-03 10:30:00|22.09|21.29|22.12|21.32|22.12|21.32|22.03|21.23|90
1609670100000|2021-01-03 10:35:00|22.13|21.33|22.12|21.32|22.18|21.38|22.11|21.31|94
1609670400000|2021-01-03 10:40:00|22.13|21.33|22.13|21.33|22.16|21.36|22.12|21.32|81
1609670700000|2021-01-03 10:45:00|22.14|21.34|22.26|21.46|22.26|21.46|22.13|21.33|75
1609671000000|2021-01-03 10:50:00|22.25|21.45|22.21|21.41|22.26|21.46|22.21|21.41|91
1609671300000|2021-01-03 10:55:00|22.2|21.4|22.26|21.46|22.26|21.46|22.2|21.4|81
1609671600000|2021-01-03 11:00:00|22.25|21.45|22.5|21.7|22.57|21.77|22.25|21.45|236
1609671900000|2021-01-03 11:05:00|22.51|21.71|22.37|21.57|22.51|21.71|22.35|21.55|168
1609672200000|2021-01-03 11:10:00|22.38|21.58|22.42|21.62|22.42|21.62|22.32|21.52|128
1609672500000|2021-01-03 11:15:00|22.43|21.63|22.64|21.84|22.68|21.88|22.42|21.62|175
1609672800000|2021-01-03 11:20:00|22.63|21.83|22.8|22|22.95|22.15|22.63|21.83|247
1609673100000|2021-01-03 11:25:00|22.81|22.01|22.85|22.05|23.03|22.23|22.79|21.99|202
1609673400000|2021-01-03 11:30:00|22.84|22.04|22.75|21.95|22.92|22.12|22.72|21.92|173
1609673700000|2021-01-03 11:35:00|22.76|21.96|22.72|21.92|22.83|22.03|22.7|21.9|143
1609674000000|2021-01-03 11:40:00|22.71|21.91|22.7|21.9|22.75|21.95|22.67|21.87|106
1609674300000|2021-01-03 11:45:00|22.69|21.89|22.68|21.88|22.71|21.91|22.65|21.85|120
1609674600000|2021-01-03 11:50:00|22.67|21.87|22.59|21.79|22.68|21.88|22.52|21.72|155
1609674900000|2021-01-03 11:55:00|22.58|21.78|22.53|21.73|22.61|21.81|22.52|21.72|170
1609675200000|2021-01-03 12:00:00|22.52|21.72|22.58|21.78|22.62|21.82|22.52|21.72|157
1609675500000|2021-01-03 12:05:00|22.57|21.77|22.7|21.9|22.71|21.91|22.56|21.76|204
1609675800000|2021-01-03 12:10:00|22.69|21.89|22.81|22.01|22.86|22.06|22.61|21.81|190
1609676100000|2021-01-03 12:15:00|22.82|22.02|22.65|21.85|22.83|22.03|22.65|21.85|121
1609676400000|2021-01-03 12:20:00|22.66|21.86|22.58|21.78|22.67|21.87|22.55|21.75|175
1609676700000|2021-01-03 12:25:00|22.59|21.79|22.71|21.91|22.74|21.94|22.59|21.79|161
1609677000000|2021-01-03 12:30:00|22.72|21.92|22.67|21.87|22.75|21.95|22.63|21.83|132
1609677300000|2021-01-03 12:35:00|22.66|21.86|22.67|21.87|22.7|21.9|22.59|21.79|145
1609677600000|2021-01-03 12:40:00|22.66|21.86|22.64|21.84|22.69|21.89|22.6|21.8|97
1609677900000|2021-01-03 12:45:00|22.65|21.85|22.65|21.85|22.72|21.92|22.63|21.83|104
1609678200000|2021-01-03 12:50:00|22.66|21.86|22.66|21.86|22.69|21.89|22.65|21.85|144
1609678500000|2021-01-03 12:55:00|22.67|21.87|22.74|21.94|22.76|21.96|22.66|21.86|118
1609678800000|2021-01-03 13:00:00|22.75|21.95|22.88|22.08|22.89|22.09|22.75|21.95|144
1609679100000|2021-01-03 13:05:00|22.87|22.07|22.78|21.98|22.92|22.12|22.78|21.98|141
1609679400000|2021-01-03 13:10:00|22.77|21.97|22.66|21.86|22.77|21.97|22.65|21.85|120
1609679700000|2021-01-03 13:15:00|22.67|21.87|22.63|21.83|22.72|21.92|22.6|21.8|96
1609680000000|2021-01-03 13:20:00|22.62|21.82|22.71|21.91|22.72|21.92|22.6|21.8|133
1609680300000|2021-01-03 13:25:00|22.7|21.9|22.62|21.82|22.76|21.96|22.62|21.82|133
1609680600000|2021-01-03 13:30:00|22.63|21.83|22.51|21.71|22.63|21.83|22.46|21.66|160
1609680900000|2021-01-03 13:35:00|22.52|21.72|22.45|21.65|22.53|21.73|22.45|21.65|160
1609681200000|2021-01-03 13:40:00|22.46|21.66|22.51|21.71|22.57|21.77|22.45|21.65|206
1609681500000|2021-01-03 13:45:00|22.5|21.7|22.58|21.78|22.62|21.82|22.5|21.7|181
1609681800000|2021-01-03 13:50:00|22.59|21.79|22.53|21.73|22.63|21.83|22.48|21.68|153
1609682100000|2021-01-03 13:55:00|22.52|21.72|22.52|21.72|22.56|21.76|22.5|21.7|97
1609682400000|2021-01-03 14:00:00|22.53|21.73|22.44|21.64|22.53|21.73|22.43|21.63|131
1609682700000|2021-01-03 14:05:00|22.43|21.63|22.55|21.75|22.57|21.77|22.43|21.63|140
1609683000000|2021-01-03 14:10:00|22.56|21.76|22.56|21.76|22.6|21.8|22.54|21.74|105
1609683300000|2021-01-03 14:15:00|22.57|21.77|22.55|21.75|22.57|21.77|22.54|21.74|123
1609683600000|2021-01-03 14:20:00|22.56|21.76|22.62|21.82|22.66|21.86|22.56|21.76|164
1609683900000|2021-01-03 14:25:00|22.63|21.83|22.67|21.87|22.67|21.87|22.62|21.82|114
1609684200000|2021-01-03 14:30:00|22.68|21.88|22.68|21.88|22.88|22.08|22.67|21.87|261
1609684500000|2021-01-03 14:35:00|22.69|21.89|22.57|21.77|22.7|21.9|22.57|21.77|140
1609684800000|2021-01-03 14:40:00|22.58|21.78|22.62|21.82|22.65|21.85|22.58|21.78|177
1609685100000|2021-01-03 14:45:00|22.61|21.81|22.7|21.9|22.7|21.9|22.61|21.81|165
1609685400000|2021-01-03 14:50:00|22.69|21.89|22.34|21.54|22.7|21.9|22.34|21.54|229
1609685700000|2021-01-03 14:55:00|22.35|21.55|22.41|21.61|22.45|21.65|22.35|21.55|219
1609686000000|2021-01-03 15:00:00|22.4|21.6|22.4|21.6|22.49|21.69|22.38|21.58|207
1609686300000|2021-01-03 15:05:00|22.39|21.59|22.44|21.64|22.45|21.65|22.19|21.39|242
1609686600000|2021-01-03 15:10:00|22.43|21.63|22.35|21.55|22.46|21.66|22.35|21.55|169
1609686900000|2021-01-03 15:15:00|22.36|21.56|22.41|21.61|22.43|21.63|22.34|21.54|247
1609687200000|2021-01-03 15:20:00|22.4|21.6|22.42|21.62|22.48|21.68|22.37|21.57|219
1609687500000|2021-01-03 15:25:00|22.43|21.63|22.39|21.59|22.44|21.64|22.37|21.57|185
1609687800000|2021-01-03 15:30:00|22.38|21.58|22.48|21.68|22.51|21.71|22.34|21.54|246
1609688100000|2021-01-03 15:35:00|22.47|21.67|22.41|21.61|22.47|21.67|22.39|21.59|164
1609688400000|2021-01-03 15:40:00|22.4|21.6|22.62|21.82|22.64|21.84|22.38|21.58|198
1609688700000|2021-01-03 15:45:00|22.63|21.83|22.61|21.81|22.73|21.93|22.6|21.8|186
1609689000000|2021-01-03 15:50:00|22.62|21.82|22.52|21.72|22.63|21.83|22.5|21.7|158
1609689300000|2021-01-03 15:55:00|22.53|21.73|22.5|21.7|22.54|21.74|22.46|21.66|140
1609689600000|2021-01-03 16:00:00|22.51|21.71|22.5|21.7|22.55|21.75|22.45|21.65|196
1609689900000|2021-01-03 16:05:00|22.49|21.69|22.38|21.58|22.51|21.71|22.36|21.56|154
1609690200000|2021-01-03 16:10:00|22.39|21.59|22.35|21.55|22.43|21.63|22.33|21.53|139
1609690500000|2021-01-03 16:15:00|22.34|21.54|22.39|21.59|22.43|21.63|22.34|21.54|110
1609690800000|2021-01-03 16:20:00|22.38|21.58|22.8|22|22.89|22.09|22.37|21.57|343
1609691100000|2021-01-03 16:25:00|22.81|22.01|22.73|21.93|22.83|22.03|22.67|21.87|237
1609691400000|2021-01-03 16:30:00|22.74|21.94|22.63|21.83|22.82|22.02|22.6|21.8|220
1609691700000|2021-01-03 16:35:00|22.62|21.82|22.63|21.83|22.65|21.85|22.57|21.77|197
1609692000000|2021-01-03 16:40:00|22.64|21.84|22.74|21.94|22.76|21.96|22.63|21.83|236
1609692300000|2021-01-03 16:45:00|22.76|21.96|22.87|22.07|23.04|22.24|22.72|21.92|355
1609692600000|2021-01-03 16:50:00|22.86|22.06|23.78|22.98|23.87|23.07|22.86|22.06|567
1609692900000|2021-01-03 16:55:00|23.79|22.99|23.25|22.45|23.88|23.08|23.24|22.44|481
1609693200000|2021-01-03 17:00:00|23.24|22.44|23.76|22.96|23.76|22.96|23.23|22.43|407
1609693500000|2021-01-03 17:05:00|23.75|22.95|24.08|23.28|24.17|23.37|23.73|22.93|426
1609693800000|2021-01-03 17:10:00|24.07|23.27|23.78|22.98|24.08|23.28|23.73|22.93|450
1609694100000|2021-01-03 17:15:00|23.79|22.99|23.65|22.85|24.06|23.26|23.58|22.78|370
1609694400000|2021-01-03 17:20:00|23.66|22.86|23.63|22.83|23.7|22.9|23.52|22.72|321
1609694700000|2021-01-03 17:25:00|23.62|22.82|23.55|22.75|23.62|22.82|23.41|22.61|291
1609695000000|2021-01-03 17:30:00|23.54|22.74|23.54|22.74|23.58|22.78|23.45|22.65|197
1609695300000|2021-01-03 17:35:00|23.55|22.75|23.5|22.7|23.64|22.84|23.48|22.68|207
1609695600000|2021-01-03 17:40:00|23.51|22.71|23.65|22.85|23.78|22.98|23.5|22.7|201
1609695900000|2021-01-03 17:45:00|23.64|22.84|23.85|23.05|23.85|23.05|23.63|22.83|293
1609696200000|2021-01-03 17:50:00|23.84|23.04|23.64|22.84|23.86|23.06|23.63|22.83|222
1609696500000|2021-01-03 17:55:00|23.63|22.83|23.53|22.73|23.66|22.86|23.52|22.72|202
1609696800000|2021-01-03 18:00:00|23.54|22.74|23.23|22.43|23.62|22.82|23.12|22.32|296
1609697100000|2021-01-03 18:05:00|23.24|22.44|23.24|22.44|23.32|22.52|23.19|22.39|291
1609697400000|2021-01-03 18:10:00|23.25|22.45|23.21|22.41|23.28|22.48|23.17|22.37|182
1609697700000|2021-01-03 18:15:00|23.2|22.4|23.13|22.33|23.21|22.41|23|22.2|238
1609698000000|2021-01-03 18:20:00|23.12|22.32|23.18|22.38|23.19|22.39|23.07|22.27|207
1609698300000|2021-01-03 18:25:00|23.17|22.37|22.95|22.15|23.18|22.38|22.94|22.14|254
1609698600000|2021-01-03 18:30:00|22.94|22.14|22.99|22.19|23.1|22.3|22.94|22.14|216
1609698900000|2021-01-03 18:35:00|22.98|22.18|22.82|22.02|22.99|22.19|22.52|21.72|344
1609699200000|2021-01-03 18:40:00|22.81|22.01|22.81|22.01|22.9|22.1|22.78|21.98|284
1609699500000|2021-01-03 18:45:00|22.82|22.02|22.97|22.17|23.01|22.21|22.81|22.01|231
1609699800000|2021-01-03 18:50:00|22.98|22.18|22.94|22.14|22.99|22.19|22.76|21.96|190
1609700100000|2021-01-03 18:55:00|22.93|22.13|22.94|22.14|22.97|22.17|22.91|22.11|142
1609700400000|2021-01-03 19:00:00|22.93|22.13|22.97|22.17|23|22.2|22.84|22.04|149
1609700700000|2021-01-03 19:05:00|22.96|22.16|22.85|22.05|22.96|22.16|22.84|22.04|129
1609701000000|2021-01-03 19:10:00|22.84|22.04|22.89|22.09|22.89|22.09|22.78|21.98|116
1609701300000|2021-01-03 19:15:00|22.88|22.08|22.98|22.18|22.98|22.18|22.86|22.06|143
1609701600000|2021-01-03 19:20:00|22.97|22.17|22.77|21.97|22.98|22.18|22.71|21.91|176
1609701900000|2021-01-03 19:25:00|22.78|21.98|22.79|21.99|22.81|22.01|22.68|21.88|162
1609702200000|2021-01-03 19:30:00|22.78|21.98|22.74|21.94|22.86|22.06|22.69|21.89|157
1609702500000|2021-01-03 19:35:00|22.75|21.95|22.83|22.03|22.86|22.06|22.7|21.9|152
1609702800000|2021-01-03 19:40:00|22.84|22.04|22.91|22.11|23.01|22.21|22.83|22.03|192
1609703100000|2021-01-03 19:45:00|22.9|22.1|22.96|22.16|23.02|22.22|22.87|22.07|140
1609703400000|2021-01-03 19:50:00|22.97|22.17|22.95|22.15|22.99|22.19|22.91|22.11|147
1609703700000|2021-01-03 19:55:00|22.96|22.16|22.9|22.1|22.96|22.16|22.81|22.01|187
1609704000000|2021-01-03 20:00:00|22.91|22.11|22.98|22.18|23.01|22.21|22.9|22.1|117
1609704300000|2021-01-03 20:05:00|22.99|22.19|22.85|22.05|22.99|22.19|22.83|22.03|156
1609704600000|2021-01-03 20:10:00|22.84|22.04|22.95|22.15|22.98|22.18|22.84|22.04|217
1609704900000|2021-01-03 20:15:00|22.94|22.14|22.96|22.16|23.02|22.22|22.92|22.12|151
1609705200000|2021-01-03 20:20:00|22.95|22.15|22.87|22.07|22.97|22.17|22.85|22.05|176
1609705500000|2021-01-03 20:25:00|22.86|22.06|22.76|21.96|22.87|22.07|22.7|21.9|154
1609705800000|2021-01-03 20:30:00|22.75|21.95|22.81|22.01|22.82|22.02|22.73|21.93|131
1609706100000|2021-01-03 20:35:00|22.8|22|22.84|22.04|22.89|22.09|22.79|21.99|117
1609706400000|2021-01-03 20:40:00|22.85|22.05|22.88|22.08|22.93|22.13|22.76|21.96|163
1609706700000|2021-01-03 20:45:00|22.89|22.09|22.87|22.07|22.92|22.12|22.82|22.02|132
1609707000000|2021-01-03 20:50:00|22.88|22.08|22.86|22.06|22.91|22.11|22.85|22.05|79
1609707300000|2021-01-03 20:55:00|22.87|22.07|22.91|22.11|22.92|22.12|22.87|22.07|123
1609707600000|2021-01-03 21:00:00|22.9|22.1|23.01|22.21|23.05|22.25|22.89|22.09|149
1609707900000|2021-01-03 21:05:00|23.02|22.22|23.08|22.28|23.08|22.28|22.96|22.16|133
1609708200000|2021-01-03 21:10:00|23.07|22.27|23.08|22.28|23.09|22.29|23.05|22.25|102
1609708500000|2021-01-03 21:15:00|23.09|22.29|23.14|22.34|23.19|22.39|23.06|22.26|148
1609708800000|2021-01-03 21:20:00|23.15|22.35|23.11|22.31|23.2|22.4|23.08|22.28|140
1609709100000|2021-01-03 21:25:00|23.12|22.32|23.14|22.34|23.16|22.36|23.08|22.28|84
1609709400000|2021-01-03 21:30:00|23.15|22.35|23.19|22.39|23.19|22.39|23.11|22.31|112
1609709700000|2021-01-03 21:35:00|23.2|22.4|23.25|22.45|23.32|22.52|23.2|22.4|189
1609710000000|2021-01-03 21:40:00|23.26|22.46|23.22|22.42|23.26|22.46|23.21|22.41|71
1609710300000|2021-01-03 21:45:00|23.23|22.43|23.17|22.37|23.29|22.49|23.13|22.33|145
1609710600000|2021-01-03 21:50:00|23.18|22.38|23.25|22.45|23.26|22.46|23.15|22.35|122
1609710900000|2021-01-03 21:55:00|23.26|22.46|23.22|22.42|23.29|22.49|23.18|22.38|172
1609711200000|2021-01-03 22:00:00|23.21|22.41|23.1|22.3|23.22|22.42|23.09|22.29|115
1609711500000|2021-01-03 22:05:00|23.11|22.31|23.09|22.29|23.11|22.31|23.01|22.21|170
1609711800000|2021-01-03 22:10:00|23.08|22.28|23.07|22.27|23.1|22.3|23.06|22.26|64
1609712100000|2021-01-03 22:15:00|23.08|22.28|23.12|22.32|23.14|22.34|23.07|22.27|83
1609712400000|2021-01-03 22:20:00|23.13|22.33|23.12|22.32|23.16|22.36|23.11|22.31|82
1609712700000|2021-01-03 22:25:00|23.13|22.33|23.16|22.36|23.19|22.39|23.12|22.32|106
1609713000000|2021-01-03 22:30:00|23.15|22.35|22.99|22.19|23.16|22.36|22.98|22.18|124
1609713300000|2021-01-03 22:35:00|23|22.2|22.95|22.15|23.03|22.23|22.84|22.04|201
1609713600000|2021-01-03 22:40:00|22.94|22.14|22.88|22.08|22.95|22.15|22.87|22.07|145
1609713900000|2021-01-03 22:45:00|22.89|22.09|22.9|22.1|22.92|22.12|22.88|22.08|140
1609714200000|2021-01-03 22:50:00|22.89|22.09|22.91|22.11|22.94|22.14|22.89|22.09|124
1609714500000|2021-01-03 22:55:00|22.9|22.1|22.91|22.11|22.93|22.13|22.9|22.1|89
1609714800000|2021-01-03 23:00:00|22.92|22.12|22.96|22.16|23|22.2|22.92|22.12|159
1609715100000|2021-01-03 23:05:00|22.95|22.15|22.78|21.98|22.96|22.16|22.77|21.97|130
1609715400000|2021-01-03 23:10:00|22.77|21.97|22.99|22.19|23.04|22.24|22.75|21.95|192
1609715700000|2021-01-03 23:15:00|22.98|22.18|23.03|22.23|23.06|22.26|22.97|22.17|206
1609716000000|2021-01-03 23:20:00|23.02|22.22|23.11|22.31|23.11|22.31|23.01|22.21|194
1609716300000|2021-01-03 23:25:00|23.12|22.32|23.18|22.38|23.2|22.4|23.07|22.27|152
1609716600000|2021-01-03 23:30:00|23.17|22.37|23.16|22.36|23.17|22.37|23.1|22.3|140
1609716900000|2021-01-03 23:35:00|23.15|22.35|23.16|22.36|23.23|22.43|23.13|22.33|200
1609717200000|2021-01-03 23:40:00|23.15|22.35|23.25|22.45|23.3|22.5|23.15|22.35|273
1609717500000|2021-01-03 23:45:00|23.26|22.46|23.1|22.3|23.26|22.46|23.08|22.28|273
1609717800000|2021-01-03 23:50:00|23.09|22.29|22.88|22.08|23.11|22.31|22.87|22.07|241
1609718100000|2021-01-03 23:55:00|22.89|22.09|22.92|22.12|22.93|22.13|22.77|21.97|279
1609718400000|2021-01-04 00:00:00|22.93|22.13|23|22.2|23.09|22.29|22.92|22.12|307
1609718700000|2021-01-04 00:05:00|23.01|22.21|22.89|22.09|23.01|22.21|22.86|22.06|166
1609719000000|2021-01-04 00:10:00|22.88|22.08|22.83|22.03|22.89|22.09|22.75|21.95|212
1609719300000|2021-01-04 00:15:00|22.84|22.04|22.89|22.09|22.9|22.1|22.82|22.02|196
1609719600000|2021-01-04 00:20:00|22.88|22.08|22.9|22.1|22.93|22.13|22.84|22.04|160
1609719900000|2021-01-04 00:25:00|22.91|22.11|22.89|22.09|22.91|22.11|22.84|22.04|155
1609720200000|2021-01-04 00:30:00|22.9|22.1|22.79|21.99|22.93|22.13|22.79|21.99|174
1609720500000|2021-01-04 00:35:00|22.8|22|22.82|22.02|22.86|22.06|22.68|21.88|240
1609720800000|2021-01-04 00:40:00|22.83|22.03|22.85|22.05|22.85|22.05|22.77|21.97|204
1609721100000|2021-01-04 00:45:00|22.84|22.04|22.87|22.07|22.88|22.08|22.77|21.97|140
1609721400000|2021-01-04 00:50:00|22.88|22.08|23.19|22.39|23.19|22.39|22.87|22.07|196
1609721700000|2021-01-04 00:55:00|23.2|22.4|23.12|22.32|23.23|22.43|23.1|22.3|191
1609722000000|2021-01-04 01:00:00|23.13|22.33|23.09|22.29|23.14|22.34|23.07|22.27|222
1609722300000|2021-01-04 01:05:00|23.08|22.28|23.13|22.33|23.14|22.34|23.05|22.25|179
1609722600000|2021-01-04 01:10:00|23.12|22.32|23.36|22.56|23.37|22.57|23.12|22.32|205
1609722900000|2021-01-04 01:15:00|23.37|22.57|23.3|22.5|23.42|22.62|23.27|22.47|172
1609723200000|2021-01-04 01:20:00|23.31|22.51|23.23|22.43|23.35|22.55|23.17|22.37|240
1609723500000|2021-01-04 01:25:00|23.22|22.42|23.16|22.36|23.25|22.45|23.12|22.32|182
1609723800000|2021-01-04 01:30:00|23.17|22.37|23.21|22.41|23.23|22.43|23.08|22.28|238
1609724100000|2021-01-04 01:35:00|23.22|22.42|23.3|22.5|23.3|22.5|23.17|22.37|183
1609724400000|2021-01-04 01:40:00|23.29|22.49|23.3|22.5|23.34|22.54|23.27|22.47|187
1609724700000|2021-01-04 01:45:00|23.31|22.51|23.42|22.62|23.44|22.64|23.31|22.51|185
1609725000000|2021-01-04 01:50:00|23.43|22.63|23.66|22.86|23.76|22.96|23.43|22.63|274
1609725300000|2021-01-04 01:55:00|23.67|22.87|23.62|22.82|23.68|22.88|23.53|22.73|218
1609725600000|2021-01-04 02:00:00|23.63|22.83|23.56|22.76|23.63|22.83|23.48|22.68|227
1609725900000|2021-01-04 02:05:00|23.57|22.77|23.73|22.93|23.73|22.93|23.56|22.76|214
1609726200000|2021-01-04 02:10:00|23.74|22.94|23.71|22.91|23.76|22.96|23.64|22.84|193
1609726500000|2021-01-04 02:15:00|23.72|22.92|23.82|23.02|23.95|23.15|23.71|22.91|193
1609726800000|2021-01-04 02:20:00|23.84|23.04|23.71|22.91|23.84|23.04|23.71|22.91|178
1609727100000|2021-01-04 02:25:00|23.72|22.92|23.7|22.9|23.76|22.96|23.64|22.84|180
1609727400000|2021-01-04 02:30:00|23.69|22.89|23.58|22.78|23.7|22.9|23.56|22.76|196
1609727700000|2021-01-04 02:35:00|23.59|22.79|23.63|22.83|23.67|22.87|23.55|22.75|179
1609728000000|2021-01-04 02:40:00|23.62|22.82|23.65|22.85|23.65|22.85|23.59|22.79|172
1609728300000|2021-01-04 02:45:00|23.64|22.84|23.6|22.8|23.65|22.85|23.52|22.72|135
1609728600000|2021-01-04 02:50:00|23.61|22.81|23.58|22.78|23.66|22.86|23.56|22.76|221
1609728900000|2021-01-04 02:55:00|23.57|22.77|23.55|22.75|23.6|22.8|23.51|22.71|157
1609729200000|2021-01-04 03:00:00|23.54|22.74|23.59|22.79|23.61|22.81|23.53|22.73|126
1609729500000|2021-01-04 03:05:00|23.6|22.8|23.47|22.67|23.61|22.81|23.45|22.65|158
1609729800000|2021-01-04 03:10:00|23.48|22.68|23.45|22.65|23.49|22.69|23.43|22.63|116
1609730100000|2021-01-04 03:15:00|23.46|22.66|23.54|22.74|23.57|22.77|23.45|22.65|193
1609730400000|2021-01-04 03:20:00|23.55|22.75|23.52|22.72|23.63|22.83|23.52|22.72|198
1609730700000|2021-01-04 03:25:00|23.51|22.71|23.5|22.7|23.54|22.74|23.48|22.68|173
1609731000000|2021-01-04 03:30:00|23.49|22.69|23.53|22.73|23.55|22.75|23.48|22.68|140
1609731300000|2021-01-04 03:35:00|23.52|22.72|23.56|22.76|23.6|22.8|23.52|22.72|179
1609731600000|2021-01-04 03:40:00|23.55|22.75|23.58|22.78|23.59|22.79|23.52|22.72|171
1609731900000|2021-01-04 03:45:00|23.59|22.79|23.51|22.71|23.61|22.81|23.51|22.71|187
1609732200000|2021-01-04 03:50:00|23.52|22.72|23.5|22.7|23.54|22.74|23.47|22.67|135
1609732500000|2021-01-04 03:55:00|23.51|22.71|23.67|22.87|23.67|22.87|23.51|22.71|158
1609732800000|2021-01-04 04:00:00|23.66|22.86|23.58|22.78|23.71|22.91|23.58|22.78|228
1609733100000|2021-01-04 04:05:00|23.59|22.79|23.54|22.74|23.59|22.79|23.46|22.66|197
1609733400000|2021-01-04 04:10:00|23.55|22.75|23.53|22.73|23.56|22.76|23.48|22.68|154
1609733700000|2021-01-04 04:15:00|23.54|22.74|23.59|22.79|23.63|22.83|23.52|22.72|192
1609734000000|2021-01-04 04:20:00|23.6|22.8|23.69|22.89|23.69|22.89|23.56|22.76|190
1609734300000|2021-01-04 04:25:00|23.68|22.88|23.86|23.06|23.96|23.16|23.68|22.88|338
1609734600000|2021-01-04 04:30:00|23.87|23.07|23.72|22.92|23.87|23.07|23.72|22.92|282
1609734900000|2021-01-04 04:35:00|23.73|22.93|23.77|22.97|23.8|23|23.71|22.91|238
1609735200000|2021-01-04 04:40:00|23.78|22.98|24.18|23.38|24.18|23.38|23.77|22.97|274
1609735500000|2021-01-04 04:45:00|24.17|23.37|24|23.2|24.19|23.39|23.99|23.19|266
1609735800000|2021-01-04 04:50:00|24.01|23.21|24.19|23.39|24.3|23.5|24|23.2|304
1609736100000|2021-01-04 04:55:00|24.18|23.38|24.38|23.58|24.43|23.63|24.12|23.32|254
1609736400000|2021-01-04 05:00:00|24.39|23.59|24.25|23.45|24.41|23.61|24.24|23.44|312
1609736700000|2021-01-04 05:05:00|24.24|23.44|24.15|23.35|24.26|23.46|24.12|23.32|218
1609737000000|2021-01-04 05:10:00|24.14|23.34|24.2|23.4|24.26|23.46|24.13|23.33|321
1609737300000|2021-01-04 05:15:00|24.21|23.41|24.17|23.37|24.23|23.43|24.09|23.29|274
1609737600000|2021-01-04 05:20:00|24.16|23.36|24.07|23.27|24.17|23.37|24.05|23.25|208
1609737900000|2021-01-04 05:25:00|24.06|23.26|23.99|23.19|24.14|23.34|23.98|23.18|243
1609738200000|2021-01-04 05:30:00|24|23.2|23.86|23.06|24.05|23.25|23.86|23.06|244
1609738500000|2021-01-04 05:35:00|23.87|23.07|23.8|23|23.89|23.09|23.79|22.99|290
1609738800000|2021-01-04 05:40:00|23.81|23.01|23.78|22.98|23.82|23.02|23.76|22.96|221
1609739100000|2021-01-04 05:45:00|23.79|22.99|23.89|23.09|23.9|23.1|23.78|22.98|237
1609739400000|2021-01-04 05:50:00|23.88|23.08|23.95|23.15|23.95|23.15|23.83|23.03|241
1609739700000|2021-01-04 05:55:00|23.94|23.14|23.8|23|23.99|23.19|23.8|23|286
1609740000000|2021-01-04 06:00:00|23.81|23.01|23.75|22.95|23.81|23.01|23.69|22.89|234
1609740300000|2021-01-04 06:05:00|23.74|22.94|23.95|23.15|23.98|23.18|23.73|22.93|274
1609740600000|2021-01-04 06:10:00|23.94|23.14|23.96|23.16|24.02|23.22|23.92|23.12|243
1609740900000|2021-01-04 06:15:00|23.95|23.15|23.89|23.09|23.96|23.16|23.85|23.05|149
1609741200000|2021-01-04 06:20:00|23.9|23.1|24.02|23.22|24.05|23.25|23.86|23.06|306
1609741500000|2021-01-04 06:25:00|24.03|23.23|24.09|23.29|24.12|23.32|24|23.2|286
1609741800000|2021-01-04 06:30:00|24.08|23.28|24.14|23.34|24.17|23.37|23.94|23.14|306
1609742100000|2021-01-04 06:35:00|24.15|23.35|24.3|23.5|24.3|23.5|24.1|23.3|441
1609742400000|2021-01-04 06:40:00|24.29|23.49|24.65|23.85|24.8|24|24.29|23.49|557
1609742700000|2021-01-04 06:45:00|24.64|23.84|24.9|24.1|24.92|24.12|24.53|23.73|448
1609743000000|2021-01-04 06:50:00|24.91|24.11|26.2|25.4|26.2|25.4|24.9|24.1|519
1609743300000|2021-01-04 06:55:00|26.19|25.39|26.13|25.33|26.51|25.71|25.94|25.14|582
1609743600000|2021-01-04 07:00:00|26.14|25.34|25.83|25.03|26.14|25.34|25.66|24.86|527
1609743900000|2021-01-04 07:05:00|25.82|25.02|25.3|24.5|25.86|25.06|25.11|24.31|529
1609744200000|2021-01-04 07:10:00|25.29|24.49|25.6|24.8|25.65|24.85|25.25|24.45|364
1609744500000|2021-01-04 07:15:00|25.61|24.81|25.01|24.21|25.9|25.1|25.01|24.21|409
1609744800000|2021-01-04 07:20:00|25.02|24.22|24.24|23.44|25.02|24.22|23.91|23.11|558
1609745100000|2021-01-04 07:25:00|24.23|23.43|24.48|23.68|24.57|23.77|24|23.2|600
1609745400000|2021-01-04 07:30:00|24.49|23.69|24.49|23.69|24.72|23.92|24.47|23.67|435
1609745700000|2021-01-04 07:35:00|24.5|23.7|24.28|23.48|24.57|23.77|23.98|23.18|350
1609746000000|2021-01-04 07:40:00|24.29|23.49|23.99|23.19|24.37|23.57|23.97|23.17|308
1609746300000|2021-01-04 07:45:00|23.98|23.18|24.41|23.61|24.43|23.63|23.97|23.17|329
1609746600000|2021-01-04 07:50:00|24.42|23.62|24.23|23.43|24.46|23.66|24.09|23.29|290
1609746900000|2021-01-04 07:55:00|24.22|23.42|24.42|23.62|24.43|23.63|24.08|23.28|273
1609747200000|2021-01-04 08:00:00|24.43|23.63|24.78|23.98|24.78|23.98|24.42|23.62|339
1609747500000|2021-01-04 08:05:00|24.77|23.97|24.77|23.97|24.89|24.09|24.73|23.93|286
1609747800000|2021-01-04 08:10:00|24.76|23.96|24.75|23.95|24.91|24.11|24.73|23.93|266
1609748100000|2021-01-04 08:15:00|24.74|23.94|24.59|23.79|24.75|23.95|24.56|23.76|204
1609748400000|2021-01-04 08:20:00|24.58|23.78|24.4|23.6|24.71|23.91|24.4|23.6|253
1609748700000|2021-01-04 08:25:00|24.39|23.59|24.37|23.57|24.52|23.72|24.33|23.53|233
1609749000000|2021-01-04 08:30:00|24.36|23.56|24.41|23.61|24.6|23.8|24.34|23.54|267
1609749300000|2021-01-04 08:35:00|24.4|23.6|24.15|23.35|24.4|23.6|24.09|23.29|279
1609749600000|2021-01-04 08:40:00|24.14|23.34|23.95|23.15|24.14|23.34|23.9|23.1|289
1609749900000|2021-01-04 08:45:00|23.96|23.16|23.91|23.11|23.96|23.16|23.27|22.47|522
1609750200000|2021-01-04 08:50:00|23.9|23.1|23.97|23.17|24.08|23.28|23.85|23.05|274
1609750500000|2021-01-04 08:55:00|23.96|23.16|23.92|23.12|23.97|23.17|23.75|22.95|305
1609750800000|2021-01-04 09:00:00|23.91|23.11|24.04|23.24|24.11|23.31|23.82|23.02|222
1609751100000|2021-01-04 09:05:00|24.03|23.23|23.84|23.04|24.09|23.29|23.79|22.99|278
1609751400000|2021-01-04 09:10:00|23.85|23.05|23.74|22.94|23.94|23.14|23.67|22.87|342
1609751700000|2021-01-04 09:15:00|23.75|22.95|23.83|23.03|23.86|23.06|23.66|22.86|308
1609752000000|2021-01-04 09:20:00|23.84|23.04|23.75|22.95|23.87|23.07|23.75|22.95|217
1609752300000|2021-01-04 09:25:00|23.74|22.94|23.38|22.58|23.76|22.96|23.33|22.53|329
1609752600000|2021-01-04 09:30:00|23.39|22.59|23.05|22.25|23.39|22.59|22.97|22.17|345
1609752900000|2021-01-04 09:35:00|23.06|22.26|23.21|22.41|23.35|22.55|23.04|22.24|457
1609753200000|2021-01-04 09:40:00|23.22|22.42|23.32|22.52|23.35|22.55|22.7|21.9|543
1609753500000|2021-01-04 09:45:00|23.31|22.51|23.53|22.73|23.58|22.78|23.18|22.38|417
1609753800000|2021-01-04 09:50:00|23.54|22.74|23.38|22.58|23.6|22.8|23.28|22.48|421
1609754100000|2021-01-04 09:55:00|23.37|22.57|23.45|22.65|23.57|22.77|23.34|22.54|292
1609754400000|2021-01-04 10:00:00|23.46|22.66|23.42|22.62|23.65|22.85|23.41|22.61|340
1609754700000|2021-01-04 10:05:00|23.41|22.61|23.14|22.34|23.42|22.62|23.12|22.32|347
1609755000000|2021-01-04 10:10:00|23.15|22.35|22.62|21.82|23.15|22.35|22.62|21.82|387
1609755300000|2021-01-04 10:15:00|22.61|21.81|22.5|21.7|22.62|21.82|22.15|21.35|492
1609755600000|2021-01-04 10:20:00|22.49|21.69|22.7|21.9|22.71|21.91|22.39|21.59|412
1609755900000|2021-01-04 10:25:00|22.69|21.89|22.68|21.88|22.84|22.04|22.57|21.77|375
1609756200000|2021-01-04 10:30:00|22.67|21.87|23.05|22.25|23.05|22.25|22.59|21.79|301
1609756500000|2021-01-04 10:35:00|23.04|22.24|22.91|22.11|23.12|22.32|22.86|22.06|238
1609756800000|2021-01-04 10:40:00|22.9|22.1|23.23|22.43|23.24|22.44|22.85|22.05|181
1609757100000|2021-01-04 10:45:00|23.22|22.42|23.14|22.34|23.28|22.48|23.07|22.27|255
1609757400000|2021-01-04 10:50:00|23.13|22.33|23.28|22.48|23.31|22.51|23.13|22.33|182
1609757700000|2021-01-04 10:55:00|23.27|22.47|23.2|22.4|23.45|22.65|23.19|22.39|210
1609758000000|2021-01-04 11:00:00|23.19|22.39|23.28|22.48|23.29|22.49|23.07|22.27|205
1609758300000|2021-01-04 11:05:00|23.29|22.49|23.12|22.32|23.31|22.51|23.06|22.26|218
1609758600000|2021-01-04 11:10:00|23.11|22.31|22.99|22.19|23.11|22.31|22.9|22.1|222
1609758900000|2021-01-04 11:15:00|22.98|22.18|23.17|22.37|23.17|22.37|22.92|22.12|251
1609759200000|2021-01-04 11:20:00|23.16|22.36|23.37|22.57|23.41|22.61|23.16|22.36|172
1609759500000|2021-01-04 11:25:00|23.38|22.58|23.21|22.41|23.39|22.59|23.16|22.36|144
1609759800000|2021-01-04 11:30:00|23.22|22.42|23.11|22.31|23.22|22.42|23.07|22.27|160
1609760100000|2021-01-04 11:35:00|23.12|22.32|23.2|22.4|23.23|22.43|23.12|22.32|153
1609760400000|2021-01-04 11:40:00|23.21|22.41|23.28|22.48|23.31|22.51|23.21|22.41|159
1609760700000|2021-01-04 11:45:00|23.29|22.49|23.24|22.44|23.4|22.6|23.24|22.44|157
1609761000000|2021-01-04 11:50:00|23.23|22.43|23.5|22.7|23.5|22.7|23.23|22.43|138
1609761300000|2021-01-04 11:55:00|23.51|22.71|23.55|22.75|23.57|22.77|23.42|22.62|165
1609761600000|2021-01-04 12:00:00|23.56|22.76|23.44|22.64|23.58|22.78|23.41|22.61|168
1609761900000|2021-01-04 12:05:00|23.43|22.63|23.4|22.6|23.43|22.63|23.32|22.52|142
1609762200000|2021-01-04 12:10:00|23.39|22.59|23.5|22.7|23.51|22.71|23.37|22.57|146
1609762500000|2021-01-04 12:15:00|23.51|22.71|23.44|22.64|23.51|22.71|23.38|22.58|123
1609762800000|2021-01-04 12:20:00|23.43|22.63|23.44|22.64|23.46|22.66|23.39|22.59|84
1609763100000|2021-01-04 12:25:00|23.45|22.65|23.52|22.72|23.54|22.74|23.37|22.57|154
1609763400000|2021-01-04 12:30:00|23.51|22.71|23.46|22.66|23.6|22.8|23.46|22.66|149
1609763700000|2021-01-04 12:35:00|23.45|22.65|23.38|22.58|23.46|22.66|23.35|22.55|116
1609764000000|2021-01-04 12:40:00|23.37|22.57|23.36|22.56|23.41|22.61|23.35|22.55|88
1609764300000|2021-01-04 12:45:00|23.35|22.55|23.39|22.59|23.41|22.61|23.34|22.54|93
1609764600000|2021-01-04 12:50:00|23.38|22.58|23.27|22.47|23.41|22.61|23.27|22.47|114
1609764900000|2021-01-04 12:55:00|23.26|22.46|23.23|22.43|23.28|22.48|23.22|22.42|152
1609765200000|2021-01-04 13:00:00|23.24|22.44|23.14|22.34|23.25|22.45|23.07|22.27|140
1609765500000|2021-01-04 13:05:00|23.13|22.33|23.18|22.38|23.2|22.4|23.12|22.32|116
1609765800000|2021-01-04 13:10:00|23.17|22.37|23.2|22.4|23.2|22.4|23.13|22.33|88
1609766100000|2021-01-04 13:15:00|23.21|22.41|22.99|22.19|23.25|22.45|22.96|22.16|183
1609766400000|2021-01-04 13:20:00|22.98|22.18|23.1|22.3|23.2|22.4|22.97|22.17|136
1609766700000|2021-01-04 13:25:00|23.09|22.29|23.27|22.47|23.31|22.51|23.09|22.29|172
1609767000000|2021-01-04 13:30:00|23.28|22.48|23.21|22.41|23.3|22.5|23.21|22.41|119
1609767300000|2021-01-04 13:35:00|23.22|22.42|23.23|22.43|23.26|22.46|23.16|22.36|93
1609767600000|2021-01-04 13:40:00|23.22|22.42|23.21|22.41|23.24|22.44|23.17|22.37|90
1609767900000|2021-01-04 13:45:00|23.2|22.4|23.17|22.37|23.21|22.41|23.06|22.26|160
1609768200000|2021-01-04 13:50:00|23.16|22.36|23.23|22.43|23.24|22.44|23.16|22.36|107
1609768500000|2021-01-04 13:55:00|23.22|22.42|23.33|22.53|23.34|22.54|23.22|22.42|90
1609768800000|2021-01-04 14:00:00|23.34|22.54|23.39|22.59|23.39|22.59|23.33|22.53|152
1609769100000|2021-01-04 14:05:00|23.4|22.6|23.22|22.42|23.43|22.63|23.19|22.39|207
1609769400000|2021-01-04 14:10:00|23.23|22.43|23.27|22.47|23.29|22.49|23.18|22.38|175
1609769700000|2021-01-04 14:15:00|23.28|22.48|23.35|22.55|23.37|22.57|23.27|22.47|160
1609770000000|2021-01-04 14:20:00|23.34|22.54|23.42|22.62|23.44|22.64|23.32|22.52|162
1609770300000|2021-01-04 14:25:00|23.43|22.63|23.58|22.78|23.58|22.78|23.42|22.62|146
1609770600000|2021-01-04 14:30:00|23.57|22.77|23.52|22.72|23.6|22.8|23.49|22.69|151
1609770900000|2021-01-04 14:35:00|23.51|22.71|23.4|22.6|23.52|22.72|23.39|22.59|162
1609771200000|2021-01-04 14:40:00|23.41|22.61|23.43|22.63|23.45|22.65|23.38|22.58|207
1609771500000|2021-01-04 14:45:00|23.44|22.64|23.32|22.52|23.49|22.69|23.32|22.52|206
1609771800000|2021-01-04 14:50:00|23.33|22.53|23.34|22.54|23.38|22.58|23.25|22.45|187
1609772100000|2021-01-04 14:55:00|23.33|22.53|23.41|22.61|23.45|22.65|23.3|22.5|147
1609772400000|2021-01-04 15:00:00|23.42|22.62|23.49|22.69|23.53|22.73|23.4|22.6|157
1609772700000|2021-01-04 15:05:00|23.48|22.68|23.46|22.66|23.49|22.69|23.39|22.59|169
1609773000000|2021-01-04 15:10:00|23.47|22.67|23.39|22.59|23.47|22.67|23.37|22.57|194
1609773300000|2021-01-04 15:15:00|23.4|22.6|23.42|22.62|23.45|22.65|23.39|22.59|162
1609773600000|2021-01-04 15:20:00|23.43|22.63|23.76|22.96|23.78|22.98|23.42|22.62|253
1609773900000|2021-01-04 15:25:00|23.77|22.97|23.78|22.98|23.82|23.02|23.71|22.91|211
1609774200000|2021-01-04 15:30:00|23.77|22.97|23.64|22.84|23.78|22.98|23.55|22.75|225
1609774500000|2021-01-04 15:35:00|23.63|22.83|23.62|22.82|23.69|22.89|23.58|22.78|165
1609774800000|2021-01-04 15:40:00|23.61|22.81|23.74|22.94|23.78|22.98|23.6|22.8|185
1609775100000|2021-01-04 15:45:00|23.73|22.93|23.73|22.93|23.91|23.11|23.7|22.9|245
1609775400000|2021-01-04 15:50:00|23.72|22.92|23.82|23.02|23.82|23.02|23.65|22.85|252
1609775700000|2021-01-04 15:55:00|23.81|23.01|23.78|22.98|23.85|23.05|23.72|22.92|194
1609776000000|2021-01-04 16:00:00|23.79|22.99|24.42|23.62|24.42|23.62|23.79|22.99|269
1609776300000|2021-01-04 16:05:00|24.41|23.61|23.93|23.13|24.41|23.61|23.91|23.11|405
1609776600000|2021-01-04 16:10:00|23.92|23.12|23.61|22.81|24.01|23.21|23.47|22.67|423
1609776900000|2021-01-04 16:15:00|23.62|22.82|23.59|22.79|23.86|23.06|23.59|22.79|267
1609777200000|2021-01-04 16:20:00|23.58|22.78|23.48|22.68|23.63|22.83|23.42|22.62|284
1609777500000|2021-01-04 16:25:00|23.49|22.69|23.52|22.72|23.57|22.77|23.31|22.51|294
1609777800000|2021-01-04 16:30:00|23.53|22.73|23.47|22.67|23.57|22.77|23.44|22.64|214
1609778100000|2021-01-04 16:35:00|23.46|22.66|23.3|22.5|23.47|22.67|23.27|22.47|217
1609778400000|2021-01-04 16:40:00|23.31|22.51|23.51|22.71|23.56|22.76|23.3|22.5|195
1609778700000|2021-01-04 16:45:00|23.52|22.72|23.59|22.79|23.61|22.81|23.46|22.66|177
1609779000000|2021-01-04 16:50:00|23.58|22.78|23.52|22.72|23.6|22.8|23.49|22.69|125
1609779300000|2021-01-04 16:55:00|23.51|22.71|23.6|22.8|23.64|22.84|23.51|22.71|170
1609779600000|2021-01-04 17:00:00|23.61|22.81|23.74|22.94|23.76|22.96|23.61|22.81|240
1609779900000|2021-01-04 17:05:00|23.73|22.93|23.64|22.84|23.76|22.96|23.64|22.84|172
1609780200000|2021-01-04 17:10:00|23.63|22.83|23.45|22.65|23.68|22.88|23.45|22.65|227
1609780500000|2021-01-04 17:15:00|23.46|22.66|23.37|22.57|23.47|22.67|23.33|22.53|235
1609780800000|2021-01-04 17:20:00|23.38|22.58|23.39|22.59|23.44|22.64|23.35|22.55|153
1609781100000|2021-01-04 17:25:00|23.4|22.6|23.44|22.64|23.53|22.73|23.4|22.6|190
1609781400000|2021-01-04 17:30:00|23.45|22.65|23.42|22.62|23.47|22.67|23.39|22.59|158
1609781700000|2021-01-04 17:35:00|23.43|22.63|23.43|22.63|23.44|22.64|23.38|22.58|138
1609782000000|2021-01-04 17:40:00|23.42|22.62|23.32|22.52|23.46|22.66|23.31|22.51|143
1609782300000|2021-01-04 17:45:00|23.31|22.51|23.19|22.39|23.32|22.52|23.19|22.39|187
1609782600000|2021-01-04 17:50:00|23.18|22.38|23.38|22.58|23.38|22.58|23.18|22.38|225
1609782900000|2021-01-04 17:55:00|23.37|22.57|23.43|22.63|23.46|22.66|23.35|22.55|151
1609783200000|2021-01-04 18:00:00|23.42|22.62|23.6|22.8|23.62|22.82|23.41|22.61|155
1609783500000|2021-01-04 18:05:00|23.61|22.81|23.57|22.77|23.65|22.85|23.53|22.73|181
1609783800000|2021-01-04 18:10:00|23.56|22.76|23.61|22.81|23.64|22.84|23.56|22.76|121
1609784100000|2021-01-04 18:15:00|23.6|22.8|23.57|22.77|23.61|22.81|23.55|22.75|74
1609784400000|2021-01-04 18:20:00|23.56|22.76|23.52|22.72|23.58|22.78|23.51|22.71|157
1609784700000|2021-01-04 18:25:00|23.53|22.73|23.59|22.79|23.62|22.82|23.52|22.72|148
1609785000000|2021-01-04 18:30:00|23.6|22.8|23.59|22.79|23.62|22.82|23.55|22.75|152
1609785300000|2021-01-04 18:35:00|23.6|22.8|23.5|22.7|23.62|22.82|23.49|22.69|119
1609785600000|2021-01-04 18:40:00|23.51|22.71|23.53|22.73|23.57|22.77|23.5|22.7|115
1609785900000|2021-01-04 18:45:00|23.52|22.72|23.42|22.62|23.58|22.78|23.42|22.62|102
1609786200000|2021-01-04 18:50:00|23.43|22.63|23.47|22.67|23.5|22.7|23.42|22.62|151
1609786500000|2021-01-04 18:55:00|23.48|22.68|23.53|22.73|23.56|22.76|23.45|22.65|156
1609786800000|2021-01-04 19:00:00|23.52|22.72|23.52|22.72|23.58|22.78|23.5|22.7|140
1609787100000|2021-01-04 19:05:00|23.51|22.71|23.42|22.62|23.56|22.76|23.41|22.61|122
1609787400000|2021-01-04 19:10:00|23.41|22.61|23.42|22.62|23.46|22.66|23.39|22.59|112
1609787700000|2021-01-04 19:15:00|23.41|22.61|23.4|22.6|23.44|22.64|23.37|22.57|81
1609788000000|2021-01-04 19:20:00|23.39|22.59|23.37|22.57|23.45|22.65|23.33|22.53|96
1609788300000|2021-01-04 19:25:00|23.36|22.56|23.4|22.6|23.42|22.62|23.28|22.48|143
1609788600000|2021-01-04 19:30:00|23.39|22.59|23.47|22.67|23.48|22.68|23.36|22.56|159
1609788900000|2021-01-04 19:35:00|23.48|22.68|23.57|22.77|23.58|22.78|23.45|22.65|135
1609789200000|2021-01-04 19:40:00|23.56|22.76|23.55|22.75|23.62|22.82|23.53|22.73|169
1609789500000|2021-01-04 19:45:00|23.56|22.76|23.56|22.76|23.59|22.79|23.52|22.72|166
1609789800000|2021-01-04 19:50:00|23.57|22.77|23.51|22.71|23.59|22.79|23.51|22.71|109
1609790100000|2021-01-04 19:55:00|23.5|22.7|23.54|22.74|23.57|22.77|23.5|22.7|79
1609790400000|2021-01-04 20:00:00|23.55|22.75|23.52|22.72|23.6|22.8|23.51|22.71|182
1609790700000|2021-01-04 20:05:00|23.51|22.71|23.43|22.63|23.52|22.72|23.38|22.58|182
1609791000000|2021-01-04 20:10:00|23.42|22.62|23.46|22.66|23.48|22.68|23.41|22.61|153
1609791300000|2021-01-04 20:15:00|23.45|22.65|23.6|22.8|23.61|22.81|23.44|22.64|150
1609791600000|2021-01-04 20:20:00|23.59|22.79|23.55|22.75|23.69|22.89|23.53|22.73|203
1609791900000|2021-01-04 20:25:00|23.54|22.74|23.46|22.66|23.58|22.78|23.46|22.66|107
1609792200000|2021-01-04 20:30:00|23.47|22.67|23.43|22.63|23.52|22.72|23.4|22.6|98
1609792500000|2021-01-04 20:35:00|23.42|22.62|23.44|22.64|23.47|22.67|23.38|22.58|136
1609792800000|2021-01-04 20:40:00|23.43|22.63|23.44|22.64|23.45|22.65|23.4|22.6|102
1609793100000|2021-01-04 20:45:00|23.45|22.65|23.49|22.69|23.49|22.69|23.43|22.63|105
1609793400000|2021-01-04 20:50:00|23.48|22.68|23.5|22.7|23.5|22.7|23.43|22.63|126
1609793700000|2021-01-04 20:55:00|23.49|22.69|23.4|22.6|23.5|22.7|23.38|22.58|138
1609794000000|2021-01-04 21:00:00|23.41|22.61|23.53|22.73|23.56|22.76|23.41|22.61|155
1609794300000|2021-01-04 21:05:00|23.52|22.72|23.51|22.71|23.55|22.75|23.48|22.68|90
1609794600000|2021-01-04 21:10:00|23.52|22.72|23.67|22.87|23.68|22.88|23.51|22.71|159
1609794900000|2021-01-04 21:15:00|23.66|22.86|23.66|22.86|23.67|22.87|23.6|22.8|144
1609795200000|2021-01-04 21:20:00|23.65|22.85|23.55|22.75|23.65|22.85|23.54|22.74|125
1609795500000|2021-01-04 21:25:00|23.54|22.74|23.35|22.55|23.57|22.77|23.3|22.5|199
1609795800000|2021-01-04 21:30:00|23.36|22.56|23.37|22.57|23.4|22.6|23.34|22.54|152
1609796100000|2021-01-04 21:35:00|23.38|22.58|23.33|22.53|23.39|22.59|23.27|22.47|166
1609796400000|2021-01-04 21:40:00|23.34|22.54|23.33|22.53|23.43|22.63|23.32|22.52|186
1609796700000|2021-01-04 21:45:00|23.32|22.52|23.38|22.58|23.44|22.64|23.3|22.5|185
1609797000000|2021-01-04 21:50:00|23.39|22.59|23.42|22.62|23.44|22.64|23.34|22.54|140
1609797300000|2021-01-04 21:55:00|23.43|22.63|23.44|22.64|23.46|22.66|23.4|22.6|130
1609797600000|2021-01-04 22:00:00|23.43|22.63|23.42|22.62|23.46|22.66|23.4|22.6|102
1609797900000|2021-01-04 22:05:00|23.43|22.63|23.44|22.64|23.46|22.66|23.4|22.6|90
1609798200000|2021-01-04 22:10:00|23.45|22.65|23.49|22.69|23.52|22.72|23.45|22.65|122
1609798500000|2021-01-04 22:15:00|23.5|22.7|23.57|22.77|23.57|22.77|23.49|22.69|131
1609798800000|2021-01-04 22:20:00|23.56|22.76|23.55|22.75|23.59|22.79|23.53|22.73|122
1609799100000|2021-01-04 22:25:00|23.54|22.74|23.57|22.77|23.61|22.81|23.53|22.73|104
1609799400000|2021-01-04 22:30:00|23.56|22.76|23.75|22.95|23.76|22.96|23.56|22.76|146
1609799700000|2021-01-04 22:35:00|23.74|22.94|23.64|22.84|23.77|22.97|23.64|22.84|140
1609800000000|2021-01-04 22:40:00|23.63|22.83|23.7|22.9|23.71|22.91|23.63|22.83|173
1609800300000|2021-01-04 22:45:00|23.71|22.91|23.61|22.81|23.73|22.93|23.58|22.78|207
1609800600000|2021-01-04 22:50:00|23.6|22.8|23.64|22.84|23.66|22.86|23.59|22.79|162
1609800900000|2021-01-04 22:55:00|23.65|22.85|23.93|23.13|23.97|23.17|23.64|22.84|262
1609801200000|2021-01-04 23:00:00|23.92|23.12|23.72|22.92|23.93|23.13|23.69|22.89|220
1609801500000|2021-01-04 23:05:00|23.73|22.93|23.62|22.82|23.73|22.93|23.61|22.81|177
1609801800000|2021-01-04 23:10:00|23.63|22.83|23.71|22.91|23.72|22.92|23.62|22.82|169
1609802100000|2021-01-04 23:15:00|23.7|22.9|23.68|22.88|23.78|22.98|23.68|22.88|175
1609802400000|2021-01-04 23:20:00|23.69|22.89|23.83|23.03|23.89|23.09|23.68|22.88|196
1609802700000|2021-01-04 23:25:00|23.84|23.04|23.92|23.12|23.95|23.15|23.82|23.02|239
1609803000000|2021-01-04 23:30:00|23.93|23.13|24.01|23.21|24.12|23.32|23.92|23.12|231
1609803300000|2021-01-04 23:35:00|24.02|23.22|24.08|23.28|24.1|23.3|23.92|23.12|223
1609803600000|2021-01-04 23:40:00|24.07|23.27|24.15|23.35|24.15|23.35|24.04|23.24|241
1609803900000|2021-01-04 23:45:00|24.14|23.34|24.05|23.25|24.17|23.37|24.03|23.23|213
1609804200000|2021-01-04 23:50:00|24.06|23.26|24.01|23.21|24.1|23.3|24|23.2|177
1609804500000|2021-01-04 23:55:00|24|23.2|23.99|23.19|24.05|23.25|23.99|23.19|173
1609804800000|2021-01-05 00:00:00|24|23.2|23.95|23.15|24.13|23.33|23.88|23.08|237
1609805100000|2021-01-05 00:05:00|23.94|23.14|23.86|23.06|23.94|23.14|23.83|23.03|169
1609805400000|2021-01-05 00:10:00|23.85|23.05|23.75|22.95|23.86|23.06|23.7|22.9|231
1609805700000|2021-01-05 00:15:00|23.76|22.96|23.84|23.04|23.85|23.05|23.68|22.88|214
1609806000000|2021-01-05 00:20:00|23.83|23.03|23.95|23.15|24.01|23.21|23.82|23.02|209
1609806300000|2021-01-05 00:25:00|23.96|23.16|23.96|23.16|24.08|23.28|23.96|23.16|229
1609806600000|2021-01-05 00:30:00|23.97|23.17|24.09|23.29|24.09|23.29|23.94|23.14|187
1609806900000|2021-01-05 00:35:00|24.1|23.3|24.3|23.5|24.34|23.54|24.1|23.3|241
1609807200000|2021-01-05 00:40:00|24.31|23.51|24.32|23.52|24.34|23.54|24.28|23.48|176
1609807500000|2021-01-05 00:45:00|24.33|23.53|24.34|23.54|24.34|23.54|24.18|23.38|228
1609807800000|2021-01-05 00:50:00|24.35|23.55|24.18|23.38|24.36|23.56|24.13|23.33|244
1609808100000|2021-01-05 00:55:00|24.19|23.39|24.07|23.27|24.2|23.4|24.04|23.24|238
1609808400000|2021-01-05 01:00:00|24.06|23.26|24.11|23.31|24.14|23.34|24|23.2|225
1609808700000|2021-01-05 01:05:00|24.1|23.3|23.99|23.19|24.16|23.36|23.93|23.13|204
1609809000000|2021-01-05 01:10:00|23.98|23.18|23.96|23.16|23.99|23.19|23.9|23.1|211
1609809300000|2021-01-05 01:15:00|23.95|23.15|23.93|23.13|23.99|23.19|23.82|23.02|210
1609809600000|2021-01-05 01:20:00|23.92|23.12|23.94|23.14|23.97|23.17|23.91|23.11|170
1609809900000|2021-01-05 01:25:00|23.93|23.13|23.99|23.19|24.01|23.21|23.91|23.11|169
1609810200000|2021-01-05 01:30:00|24|23.2|24.06|23.26|24.08|23.28|23.99|23.19|167
1609810500000|2021-01-05 01:35:00|24.05|23.25|23.95|23.15|24.05|23.25|23.95|23.15|160
1609810800000|2021-01-05 01:40:00|23.96|23.16|23.96|23.16|24.02|23.22|23.95|23.15|178
1609811100000|2021-01-05 01:45:00|23.95|23.15|23.99|23.19|24.01|23.21|23.87|23.07|182
1609811400000|2021-01-05 01:50:00|24|23.2|24.02|23.22|24.13|23.33|23.97|23.17|195
1609811700000|2021-01-05 01:55:00|24.03|23.23|24.02|23.22|24.07|23.27|24.01|23.21|107
1609812000000|2021-01-05 02:00:00|24.01|23.21|23.96|23.16|24.03|23.23|23.95|23.15|156
1609812300000|2021-01-05 02:05:00|23.97|23.17|23.94|23.14|24|23.2|23.92|23.12|126
1609812600000|2021-01-05 02:10:00|23.95|23.15|23.92|23.12|23.99|23.19|23.89|23.09|127
1609812900000|2021-01-05 02:15:00|23.93|23.13|23.79|22.99|23.97|23.17|23.76|22.96|223
1609813200000|2021-01-05 02:20:00|23.78|22.98|23.76|22.96|23.8|23|23.7|22.9|189
1609813500000|2021-01-05 02:25:00|23.75|22.95|23.74|22.94|23.76|22.96|23.67|22.87|174
1609813800000|2021-01-05 02:30:00|23.73|22.93|23.67|22.87|23.76|22.96|23.59|22.79|163
1609814100000|2021-01-05 02:35:00|23.68|22.88|23.65|22.85|23.69|22.89|23.54|22.74|207
1609814400000|2021-01-05 02:40:00|23.63|22.83|23.64|22.84|23.69|22.89|23.61|22.81|219
1609814700000|2021-01-05 02:45:00|23.65|22.85|23.66|22.86|23.74|22.94|23.64|22.84|163
1609815000000|2021-01-05 02:50:00|23.65|22.85|23.69|22.89|23.7|22.9|23.62|22.82|163
1609815300000|2021-01-05 02:55:00|23.7|22.9|23.74|22.94|23.81|23.01|23.68|22.88|159
1609815600000|2021-01-05 03:00:00|23.75|22.95|23.77|22.97|23.79|22.99|23.74|22.94|143
1609815900000|2021-01-05 03:05:00|23.78|22.98|23.78|22.98|23.8|23|23.73|22.93|135
1609816200000|2021-01-05 03:10:00|23.79|22.99|23.83|23.03|23.84|23.04|23.78|22.98|109
1609816500000|2021-01-05 03:15:00|23.84|23.04|23.78|22.98|23.85|23.05|23.78|22.98|113
1609816800000|2021-01-05 03:20:00|23.77|22.97|23.58|22.78|23.84|23.04|23.57|22.77|170
1609817100000|2021-01-05 03:25:00|23.59|22.79|23.5|22.7|23.63|22.83|23.46|22.66|204
1609817400000|2021-01-05 03:30:00|23.51|22.71|23.63|22.83|23.63|22.83|23.48|22.68|158
1609817700000|2021-01-05 03:35:00|23.64|22.84|23.59|22.79|23.66|22.86|23.57|22.77|123
1609818000000|2021-01-05 03:40:00|23.58|22.78|23.47|22.67|23.62|22.82|23.4|22.6|213
1609818300000|2021-01-05 03:45:00|23.48|22.68|23.35|22.55|23.49|22.69|23.32|22.52|268
1609818600000|2021-01-05 03:50:00|23.36|22.56|23.34|22.54|23.39|22.59|23.16|22.36|316
1609818900000|2021-01-05 03:55:00|23.35|22.55|23.2|22.4|23.4|22.6|23.19|22.39|248
1609819200000|2021-01-05 04:00:00|23.19|22.39|23.33|22.53|23.42|22.62|23.19|22.39|201
1609819500000|2021-01-05 04:05:00|23.34|22.54|23.23|22.43|23.41|22.61|23.22|22.42|181
1609819800000|2021-01-05 04:10:00|23.24|22.44|23.04|22.24|23.28|22.48|23.01|22.21|311
1609820100000|2021-01-05 04:15:00|23.03|22.23|23.26|22.46|23.29|22.49|22.97|22.17|286
1609820400000|2021-01-05 04:20:00|23.27|22.47|23.36|22.56|23.37|22.57|23.27|22.47|184
1609820700000|2021-01-05 04:25:00|23.35|22.55|23.35|22.55|23.45|22.65|23.32|22.52|195
1609821000000|2021-01-05 04:30:00|23.36|22.56|23.42|22.62|23.42|22.62|23.33|22.53|222
1609821300000|2021-01-05 04:35:00|23.41|22.61|23.45|22.65|23.45|22.65|23.33|22.53|176
1609821600000|2021-01-05 04:40:00|23.44|22.64|23.37|22.57|23.46|22.66|23.36|22.56|164
1609821900000|2021-01-05 04:45:00|23.38|22.58|23.42|22.62|23.43|22.63|23.37|22.57|159
1609822200000|2021-01-05 04:50:00|23.41|22.61|23.3|22.5|23.42|22.62|23.3|22.5|117
1609822500000|2021-01-05 04:55:00|23.31|22.51|23.2|22.4|23.34|22.54|23.14|22.34|224
1609822800000|2021-01-05 05:00:00|23.19|22.39|23.34|22.54|23.36|22.56|23.17|22.37|150
1609823100000|2021-01-05 05:05:00|23.35|22.55|23.38|22.58|23.42|22.62|23.33|22.53|166
1609823400000|2021-01-05 05:10:00|23.36|22.56|23.28|22.48|23.37|22.57|23.27|22.47|110
1609823700000|2021-01-05 05:15:00|23.27|22.47|23.23|22.43|23.31|22.51|23.21|22.41|215
1609824000000|2021-01-05 05:20:00|23.22|22.42|23.19|22.39|23.25|22.45|23.14|22.34|183
1609824300000|2021-01-05 05:25:00|23.2|22.4|23.25|22.45|23.26|22.46|23.14|22.34|187
1609824600000|2021-01-05 05:30:00|23.26|22.46|23.37|22.57|23.39|22.59|23.24|22.44|175
1609824900000|2021-01-05 05:35:00|23.38|22.58|23.42|22.62|23.43|22.63|23.36|22.56|153
1609825200000|2021-01-05 05:40:00|23.41|22.61|23.27|22.47|23.42|22.62|23.25|22.45|110
1609825500000|2021-01-05 05:45:00|23.28|22.48|23.21|22.41|23.29|22.49|23.17|22.37|222
1609825800000|2021-01-05 05:50:00|23.22|22.42|23.13|22.33|23.24|22.44|23.04|22.24|225
1609826100000|2021-01-05 05:55:00|23.12|22.32|23.22|22.42|23.24|22.44|23.08|22.28|252
1609826400000|2021-01-05 06:00:00|23.21|22.41|23.27|22.47|23.28|22.48|23.15|22.35|234
1609826700000|2021-01-05 06:05:00|23.28|22.48|23.28|22.48|23.37|22.57|23.26|22.46|169
1609827000000|2021-01-05 06:10:00|23.29|22.49|23.14|22.34|23.3|22.5|23.11|22.31|209
1609827300000|2021-01-05 06:15:00|23.15|22.35|23.37|22.57|23.37|22.57|23.15|22.35|151
1609827600000|2021-01-05 06:20:00|23.36|22.56|23.33|22.53|23.37|22.57|23.3|22.5|149
1609827900000|2021-01-05 06:25:00|23.34|22.54|23.39|22.59|23.4|22.6|23.33|22.53|142
1609828200000|2021-01-05 06:30:00|23.38|22.58|23.5|22.7|23.54|22.74|23.38|22.58|164
1609828500000|2021-01-05 06:35:00|23.49|22.69|23.5|22.7|23.53|22.73|23.48|22.68|117
1609828800000|2021-01-05 06:40:00|23.51|22.71|23.48|22.68|23.53|22.73|23.45|22.65|114
1609829100000|2021-01-05 06:45:00|23.49|22.69|23.51|22.71|23.51|22.71|23.47|22.67|89
1609829400000|2021-01-05 06:50:00|23.5|22.7|23.5|22.7|23.52|22.72|23.49|22.69|59
1609829700000|2021-01-05 06:55:00|23.49|22.69|23.46|22.66|23.52|22.72|23.45|22.65|132
1609830000000|2021-01-05 07:00:00|23.45|22.65|23.44|22.64|23.52|22.72|23.42|22.62|163
1609830300000|2021-01-05 07:05:00|23.43|22.63|23.43|22.63|23.46|22.66|23.42|22.62|95
1609830600000|2021-01-05 07:10:00|23.42|22.62|23.44|22.64|23.46|22.66|23.39|22.59|87
1609830900000|2021-01-05 07:15:00|23.43|22.63|23.49|22.69|23.52|22.72|23.42|22.62|89
1609831200000|2021-01-05 07:20:00|23.48|22.68|23.43|22.63|23.49|22.69|23.42|22.62|83
1609831500000|2021-01-05 07:25:00|23.44|22.64|23.44|22.64|23.46|22.66|23.42|22.62|89
1609831800000|2021-01-05 07:30:00|23.43|22.63|23.36|22.56|23.44|22.64|23.36|22.56|40
1609832100000|2021-01-05 07:35:00|23.35|22.55|23.36|22.56|23.38|22.58|23.33|22.53|74
1609832400000|2021-01-05 07:40:00|23.37|22.57|23.4|22.6|23.42|22.62|23.36|22.56|78
1609832700000|2021-01-05 07:45:00|23.39|22.59|23.35|22.55|23.41|22.61|23.34|22.54|53
1609833000000|2021-01-05 07:50:00|23.36|22.56|23.41|22.61|23.42|22.62|23.35|22.55|54
1609833300000|2021-01-05 07:55:00|23.42|22.62|23.39|22.59|23.42|22.62|23.37|22.57|72
1609833600000|2021-01-05 08:00:00|23.38|22.58|23.4|22.6|23.5|22.7|23.38|22.58|117
1609833900000|2021-01-05 08:05:00|23.39|22.59|23.53|22.73|23.53|22.73|23.39|22.59|122
1609834200000|2021-01-05 08:10:00|23.54|22.74|23.51|22.71|23.57|22.77|23.51|22.71|86
1609834500000|2021-01-05 08:15:00|23.52|22.72|23.54|22.74|23.57|22.77|23.52|22.72|117
1609834800000|2021-01-05 08:20:00|23.55|22.75|23.53|22.73|23.55|22.75|23.5|22.7|89
1609835100000|2021-01-05 08:25:00|23.54|22.74|23.5|22.7|23.55|22.75|23.49|22.69|123
1609835400000|2021-01-05 08:30:00|23.51|22.71|23.54|22.74|23.55|22.75|23.49|22.69|60
1609835700000|2021-01-05 08:35:00|23.55|22.75|23.57|22.77|23.59|22.79|23.53|22.73|59
1609836000000|2021-01-05 08:40:00|23.56|22.76|23.42|22.62|23.56|22.76|23.42|22.62|87
1609836300000|2021-01-05 08:45:00|23.43|22.63|23.47|22.67|23.47|22.67|23.42|22.62|97
1609836600000|2021-01-05 08:50:00|23.46|22.66|23.48|22.68|23.51|22.71|23.45|22.65|75
1609836900000|2021-01-05 08:55:00|23.47|22.67|23.59|22.79|23.6|22.8|23.45|22.65|100
1609837200000|2021-01-05 09:00:00|23.6|22.8|23.68|22.88|23.78|22.98|23.6|22.8|123
1609837500000|2021-01-05 09:05:00|23.67|22.87|23.63|22.83|23.79|22.99|23.6|22.8|139
1609837800000|2021-01-05 09:10:00|23.64|22.84|23.72|22.92|23.76|22.96|23.62|22.82|99
1609838100000|2021-01-05 09:15:00|23.71|22.91|23.62|22.82|23.72|22.92|23.61|22.81|111
1609838400000|2021-01-05 09:20:00|23.63|22.83|23.63|22.83|23.69|22.89|23.61|22.81|101
1609838700000|2021-01-05 09:25:00|23.64|22.84|23.68|22.88|23.71|22.91|23.62|22.82|99
1609839000000|2021-01-05 09:30:00|23.69|22.89|23.68|22.88|23.78|22.98|23.66|22.86|125
1609839300000|2021-01-05 09:35:00|23.69|22.89|23.63|22.83|23.69|22.89|23.61|22.81|91
1609839600000|2021-01-05 09:40:00|23.62|22.82|23.7|22.9|23.73|22.93|23.62|22.82|87
1609839900000|2021-01-05 09:45:00|23.71|22.91|23.95|23.15|23.95|23.15|23.68|22.88|151
1609840200000|2021-01-05 09:50:00|23.94|23.14|23.87|23.07|23.94|23.14|23.84|23.04|124
1609840500000|2021-01-05 09:55:00|23.86|23.06|23.75|22.95|23.87|23.07|23.74|22.94|107
1609840800000|2021-01-05 10:00:00|23.76|22.96|23.66|22.86|23.81|23.01|23.66|22.86|113
1609841100000|2021-01-05 10:05:00|23.67|22.87|23.69|22.89|23.72|22.92|23.66|22.86|97
1609841400000|2021-01-05 10:10:00|23.7|22.9|23.72|22.92|23.74|22.94|23.68|22.88|87
1609841700000|2021-01-05 10:15:00|23.73|22.93|23.81|23.01|23.83|23.03|23.71|22.91|76
1609842000000|2021-01-05 10:20:00|23.8|23|23.85|23.05|23.86|23.06|23.77|22.97|100
1609842300000|2021-01-05 10:25:00|23.86|23.06|23.95|23.15|23.97|23.17|23.85|23.05|135
1609842600000|2021-01-05 10:30:00|23.94|23.14|23.79|22.99|23.95|23.15|23.76|22.96|132
1609842900000|2021-01-05 10:35:00|23.8|23|23.68|22.88|23.8|23|23.64|22.84|173
1609843200000|2021-01-05 10:40:00|23.69|22.89|23.72|22.92|23.75|22.95|23.66|22.86|107
1609843500000|2021-01-05 10:45:00|23.73|22.93|23.71|22.91|23.81|23.01|23.68|22.88|130
1609843800000|2021-01-05 10:50:00|23.7|22.9|23.72|22.92|23.73|22.93|23.68|22.88|71
1609844100000|2021-01-05 10:55:00|23.73|22.93|23.85|23.05|23.88|23.08|23.72|22.92|148
1609844400000|2021-01-05 11:00:00|23.86|23.06|23.85|23.05|23.89|23.09|23.84|23.04|85
1609844700000|2021-01-05 11:05:00|23.84|23.04|23.96|23.16|23.97|23.17|23.84|23.04|79
1609845000000|2021-01-05 11:10:00|23.97|23.17|24.21|23.41|24.23|23.43|23.96|23.16|177
1609845300000|2021-01-05 11:15:00|24.2|23.4|24.09|23.29|24.2|23.4|24.03|23.23|184
1609845600000|2021-01-05 11:20:00|24.1|23.3|24.1|23.3|24.13|23.33|24.06|23.26|113
1609845900000|2021-01-05 11:25:00|24.11|23.31|24.08|23.28|24.14|23.34|24.06|23.26|107
1609846200000|2021-01-05 11:30:00|24.09|23.29|24.43|23.63|24.48|23.68|24.08|23.28|214
1609846500000|2021-01-05 11:35:00|24.42|23.62|24.46|23.66|24.65|23.85|24.39|23.59|223
1609846800000|2021-01-05 11:40:00|24.45|23.65|24.42|23.62|24.48|23.68|24.32|23.52|175
1609847100000|2021-01-05 11:45:00|24.41|23.61|24.25|23.45|24.41|23.61|24.2|23.4|175
1609847400000|2021-01-05 11:50:00|24.26|23.46|24.21|23.41|24.28|23.48|24.2|23.4|102
1609847700000|2021-01-05 11:55:00|24.22|23.42|24.23|23.43|24.27|23.47|24.19|23.39|170
1609848000000|2021-01-05 12:00:00|24.24|23.44|24.11|23.31|24.33|23.53|24.07|23.27|164
1609848300000|2021-01-05 12:05:00|24.12|23.32|24.09|23.29|24.15|23.35|24.08|23.28|129
1609848600000|2021-01-05 12:10:00|24.08|23.28|24.13|23.33|24.13|23.33|23.96|23.16|199
1609848900000|2021-01-05 12:15:00|24.12|23.32|24.17|23.37|24.2|23.4|24.08|23.28|170
1609849200000|2021-01-05 12:20:00|24.16|23.36|24.1|23.3|24.17|23.37|24.08|23.28|116
1609849500000|2021-01-05 12:25:00|24.09|23.29|23.99|23.19|24.09|23.29|23.96|23.16|164
1609849800000|2021-01-05 12:30:00|24|23.2|24.04|23.24|24.06|23.26|23.97|23.17|156
1609850100000|2021-01-05 12:35:00|24.03|23.23|24.02|23.22|24.07|23.27|23.99|23.19|104
1609850400000|2021-01-05 12:40:00|24.03|23.23|23.97|23.17|24.03|23.23|23.86|23.06|187
1609850700000|2021-01-05 12:45:00|23.98|23.18|24.01|23.21|24.03|23.23|23.96|23.16|116
1609851000000|2021-01-05 12:50:00|24|23.2|24.04|23.24|24.08|23.28|23.99|23.19|125
1609851300000|2021-01-05 12:55:00|24.03|23.23|23.95|23.15|24.05|23.25|23.93|23.13|129
1609851600000|2021-01-05 13:00:00|23.96|23.16|24|23.2|24.05|23.25|23.95|23.15|83
1609851900000|2021-01-05 13:05:00|24.01|23.21|24.09|23.29|24.11|23.31|24.01|23.21|119
1609852200000|2021-01-05 13:10:00|24.08|23.28|24.13|23.33|24.14|23.34|24.04|23.24|122
1609852500000|2021-01-05 13:15:00|24.14|23.34|24.17|23.37|24.19|23.39|24.11|23.31|88
1609852800000|2021-01-05 13:20:00|24.18|23.38|24.1|23.3|24.24|23.44|24.08|23.28|101
1609853100000|2021-01-05 13:25:00|24.11|23.31|24.15|23.35|24.19|23.39|24.09|23.29|95
1609853400000|2021-01-05 13:30:00|24.14|23.34|24.1|23.3|24.15|23.35|24.09|23.29|59
1609853700000|2021-01-05 13:35:00|24.09|23.29|24.21|23.41|24.21|23.41|24.07|23.27|106
1609854000000|2021-01-05 13:40:00|24.2|23.4|24.23|23.43|24.25|23.45|24.16|23.36|111
1609854300000|2021-01-05 13:45:00|24.22|23.42|24.21|23.41|24.26|23.46|24.15|23.35|126
1609854600000|2021-01-05 13:50:00|24.22|23.42|23.91|23.11|24.24|23.44|23.83|23.03|221
1609854900000|2021-01-05 13:55:00|23.92|23.12|23.53|22.73|23.96|23.16|23.44|22.64|346
1609855200000|2021-01-05 14:00:00|23.54|22.74|23.3|22.5|23.6|22.8|23.27|22.47|342
1609855500000|2021-01-05 14:05:00|23.29|22.49|22.69|21.89|23.36|22.56|22.6|21.8|413
1609855800000|2021-01-05 14:10:00|22.68|21.88|22.54|21.74|22.74|21.94|22.23|21.43|543
1609856100000|2021-01-05 14:15:00|22.53|21.73|22.8|22|22.86|22.06|22.34|21.54|406
1609856400000|2021-01-05 14:20:00|22.81|22.01|22.44|21.64|22.81|22.01|22.34|21.54|367
1609856700000|2021-01-05 14:25:00|22.45|21.65|22.62|21.82|22.66|21.86|22.44|21.64|297
1609857000000|2021-01-05 14:30:00|22.63|21.83|22.89|22.09|22.95|22.15|22.6|21.8|272
1609857300000|2021-01-05 14:35:00|22.9|22.1|22.82|22.02|22.93|22.13|22.76|21.96|184
1609857600000|2021-01-05 14:40:00|22.83|22.03|23.17|22.37|23.21|22.41|22.82|22.02|343
1609857900000|2021-01-05 14:45:00|23.16|22.36|23.04|22.24|23.18|22.38|22.99|22.19|206
1609858200000|2021-01-05 14:50:00|23.05|22.25|23.19|22.39|23.22|22.42|23.03|22.23|193
1609858500000|2021-01-05 14:55:00|23.2|22.4|23.42|22.62|23.46|22.66|23.13|22.33|196
1609858800000|2021-01-05 15:00:00|23.41|22.61|23.28|22.48|23.5|22.7|23.21|22.41|222
1609859100000|2021-01-05 15:05:00|23.27|22.47|23.18|22.38|23.28|22.48|23.14|22.34|153
1609859400000|2021-01-05 15:10:00|23.17|22.37|23.14|22.34|23.24|22.44|23.11|22.31|152
1609859700000|2021-01-05 15:15:00|23.15|22.35|23.23|22.43|23.28|22.48|23.14|22.34|189
1609860000000|2021-01-05 15:20:00|23.22|22.42|23.35|22.55|23.42|22.62|23.22|22.42|196
1609860300000|2021-01-05 15:25:00|23.36|22.56|23.24|22.44|23.36|22.56|23.24|22.44|145
1609860600000|2021-01-05 15:30:00|23.23|22.43|23.22|22.42|23.24|22.44|23.16|22.36|122
1609860900000|2021-01-05 15:35:00|23.21|22.41|23.13|22.33|23.22|22.42|23.12|22.32|149
1609861200000|2021-01-05 15:40:00|23.14|22.34|23.01|22.21|23.15|22.35|22.92|22.12|190
1609861500000|2021-01-05 15:45:00|23|22.2|23.03|22.23|23.1|22.3|22.97|22.17|184
1609861800000|2021-01-05 15:50:00|23.02|22.22|23.14|22.34|23.14|22.34|23.01|22.21|126
1609862100000|2021-01-05 15:55:00|23.15|22.35|23.13|22.33|23.16|22.36|23.05|22.25|147
1609862400000|2021-01-05 16:00:00|23.12|22.32|22.83|22.03|23.14|22.34|22.78|21.98|201
1609862700000|2021-01-05 16:05:00|22.84|22.04|23.11|22.31|23.12|22.32|22.79|21.99|246
1609863000000|2021-01-05 16:10:00|23.12|22.32|23.27|22.47|23.35|22.55|23.11|22.31|222
1609863300000|2021-01-05 16:15:00|23.28|22.48|23.31|22.51|23.38|22.58|23.26|22.46|178
1609863600000|2021-01-05 16:20:00|23.3|22.5|23.19|22.39|23.3|22.5|23.16|22.36|178
1609863900000|2021-01-05 16:25:00|23.2|22.4|23.2|22.4|23.25|22.45|23.17|22.37|196
1609864200000|2021-01-05 16:30:00|23.21|22.41|23.12|22.32|23.21|22.41|23.07|22.27|114
1609864500000|2021-01-05 16:35:00|23.13|22.33|23.09|22.29|23.19|22.39|23.07|22.27|179
1609864800000|2021-01-05 16:40:00|23.1|22.3|23|22.2|23.13|22.33|22.97|22.17|139
1609865100000|2021-01-05 16:45:00|23.01|22.21|23|22.2|23.08|22.28|22.95|22.15|122
1609865400000|2021-01-05 16:50:00|23.01|22.21|22.98|22.18|23.05|22.25|22.97|22.17|153
1609865700000|2021-01-05 16:55:00|22.99|22.19|23.03|22.23|23.09|22.29|22.96|22.16|108
1609866000000|2021-01-05 17:00:00|23.04|22.24|23.15|22.35|23.15|22.35|23.02|22.22|145
1609866300000|2021-01-05 17:05:00|23.16|22.36|23.16|22.36|23.19|22.39|23.09|22.29|184
1609866600000|2021-01-05 17:10:00|23.15|22.35|23.04|22.24|23.19|22.39|23.03|22.23|112
1609866900000|2021-01-05 17:15:00|23.05|22.25|23.06|22.26|23.08|22.28|22.98|22.18|162
1609867200000|2021-01-05 17:20:00|23.05|22.25|23.18|22.38|23.18|22.38|23.04|22.24|175
1609867500000|2021-01-05 17:25:00|23.19|22.39|23.1|22.3|23.19|22.39|23.08|22.28|91
1609867800000|2021-01-05 17:30:00|23.09|22.29|23.15|22.35|23.17|22.37|23.07|22.27|96
1609868100000|2021-01-05 17:35:00|23.14|22.34|23.25|22.45|23.26|22.46|23.08|22.28|113
1609868400000|2021-01-05 17:40:00|23.26|22.46|23.14|22.34|23.32|22.52|23.14|22.34|181
1609868700000|2021-01-05 17:45:00|23.15|22.35|23.16|22.36|23.22|22.42|23.14|22.34|149
1609869000000|2021-01-05 17:50:00|23.17|22.37|23.28|22.48|23.3|22.5|23.16|22.36|129
1609869300000|2021-01-05 17:55:00|23.29|22.49|23.28|22.48|23.32|22.52|23.22|22.42|195
1609869600000|2021-01-05 18:00:00|23.29|22.49|23.26|22.46|23.36|22.56|23.23|22.43|165
1609869900000|2021-01-05 18:05:00|23.27|22.47|23.28|22.48|23.28|22.48|23.23|22.43|149
1609870200000|2021-01-05 18:10:00|23.29|22.49|23.21|22.41|23.31|22.51|23.19|22.39|186
1609870500000|2021-01-05 18:15:00|23.22|22.42|23.15|22.35|23.22|22.42|23.11|22.31|145
1609870800000|2021-01-05 18:20:00|23.16|22.36|23.14|22.34|23.2|22.4|23.11|22.31|195
1609871100000|2021-01-05 18:25:00|23.13|22.33|23.05|22.25|23.14|22.34|23.03|22.23|194
1609871400000|2021-01-05 18:30:00|23.04|22.24|22.94|22.14|23.04|22.24|22.91|22.11|166
1609871700000|2021-01-05 18:35:00|22.93|22.13|22.97|22.17|23.04|22.24|22.85|22.05|219
1609872000000|2021-01-05 18:40:00|22.96|22.16|22.91|22.11|22.99|22.19|22.88|22.08|160
1609872300000|2021-01-05 18:45:00|22.92|22.12|23.01|22.21|23.01|22.21|22.92|22.12|133
1609872600000|2021-01-05 18:50:00|23.02|22.22|22.94|22.14|23.02|22.22|22.93|22.13|105
1609872900000|2021-01-05 18:55:00|22.96|22.16|22.96|22.16|23.03|22.23|22.94|22.14|129
1609873200000|2021-01-05 19:00:00|22.95|22.15|22.83|22.03|22.99|22.19|22.79|21.99|99
1609873500000|2021-01-05 19:05:00|22.82|22.02|22.73|21.93|22.86|22.06|22.7|21.9|201
1609873800000|2021-01-05 19:10:00|22.74|21.94|22.77|21.97|22.83|22.03|22.73|21.93|169
1609874100000|2021-01-05 19:15:00|22.78|21.98|22.75|21.95|22.8|22|22.71|21.91|135
1609874400000|2021-01-05 19:20:00|22.76|21.96|22.65|21.85|22.78|21.98|22.61|21.81|141
1609874700000|2021-01-05 19:25:00|22.66|21.86|22.69|21.89|22.77|21.97|22.63|21.83|198
1609875000000|2021-01-05 19:30:00|22.68|21.88|23.09|22.29|23.09|22.29|22.68|21.88|268
1609875300000|2021-01-05 19:35:00|23.08|22.28|23.06|22.26|23.09|22.29|22.99|22.19|252
1609875600000|2021-01-05 19:40:00|23.05|22.25|22.96|22.16|23.09|22.29|22.95|22.15|219
1609875900000|2021-01-05 19:45:00|22.97|22.17|22.95|22.15|23.03|22.23|22.93|22.13|231
1609876200000|2021-01-05 19:50:00|22.96|22.16|23|22.2|23.06|22.26|22.93|22.13|265
1609876500000|2021-01-05 19:55:00|22.99|22.19|22.95|22.15|23.01|22.21|22.94|22.14|204
1609876800000|2021-01-05 20:00:00|22.94|22.14|22.9|22.1|22.95|22.15|22.78|21.98|257
1609877100000|2021-01-05 20:05:00|22.91|22.11|22.97|22.17|22.97|22.17|22.86|22.06|202
1609877400000|2021-01-05 20:10:00|22.96|22.16|23.05|22.25|23.1|22.3|22.96|22.16|201
1609877700000|2021-01-05 20:15:00|23.04|22.24|23.05|22.25|23.12|22.32|23|22.2|204
1609878000000|2021-01-05 20:20:00|23.04|22.24|23.03|22.23|23.07|22.27|22.99|22.19|116
1609878300000|2021-01-05 20:25:00|23.04|22.24|23.03|22.23|23.1|22.3|23.03|22.23|145
1609878600000|2021-01-05 20:30:00|23.02|22.22|22.98|22.18|23.04|22.24|22.97|22.17|143
1609878900000|2021-01-05 20:35:00|22.99|22.19|22.95|22.15|23.03|22.23|22.91|22.11|175
1609879200000|2021-01-05 20:40:00|22.94|22.14|22.95|22.15|22.99|22.19|22.92|22.12|187
1609879500000|2021-01-05 20:45:00|22.96|22.16|22.87|22.07|22.96|22.16|22.84|22.04|222
1609879800000|2021-01-05 20:50:00|22.86|22.06|22.9|22.1|22.93|22.13|22.83|22.03|177
1609880100000|2021-01-05 20:55:00|22.89|22.09|22.93|22.13|23|22.2|22.89|22.09|203
1609880400000|2021-01-05 21:00:00|22.94|22.14|23.07|22.27|23.12|22.32|22.88|22.08|242
1609880700000|2021-01-05 21:05:00|23.08|22.28|22.86|22.06|23.09|22.29|22.85|22.05|173
1609881000000|2021-01-05 21:10:00|22.87|22.07|22.92|22.12|22.94|22.14|22.86|22.06|233
1609881300000|2021-01-05 21:15:00|22.91|22.11|22.96|22.16|22.97|22.17|22.89|22.09|232
1609881600000|2021-01-05 21:20:00|22.97|22.17|22.94|22.14|22.98|22.18|22.91|22.11|170
1609881900000|2021-01-05 21:25:00|22.95|22.15|22.89|22.09|22.99|22.19|22.87|22.07|199
1609882200000|2021-01-05 21:30:00|22.88|22.08|22.88|22.08|22.92|22.12|22.87|22.07|167
1609882500000|2021-01-05 21:35:00|22.89|22.09|22.88|22.08|22.91|22.11|22.87|22.07|156
1609882800000|2021-01-05 21:40:00|22.89|22.09|22.86|22.06|22.93|22.13|22.85|22.05|135
1609883100000|2021-01-05 21:45:00|22.87|22.07|22.71|21.91|22.87|22.07|22.68|21.88|199
1609883400000|2021-01-05 21:50:00|22.7|21.9|22.75|21.95|22.76|21.96|22.7|21.9|154
1609883700000|2021-01-05 21:55:00|22.74|21.94|22.75|21.95|22.82|22.02|22.73|21.93|114
1609884000000|2021-01-05 22:00:00|22.76|21.96|22.85|22.05|22.86|22.06|22.75|21.95|127
1609884300000|2021-01-05 22:05:00|22.84|22.04|22.92|22.12|22.93|22.13|22.84|22.04|136
1609884600000|2021-01-05 22:10:00|22.93|22.13|22.94|22.14|22.98|22.18|22.92|22.12|193
1609884900000|2021-01-05 22:15:00|22.93|22.13|22.89|22.09|22.95|22.15|22.88|22.08|139
1609885200000|2021-01-05 22:20:00|22.88|22.08|22.88|22.08|22.95|22.15|22.87|22.07|164
1609885500000|2021-01-05 22:25:00|22.87|22.07|22.91|22.11|22.95|22.15|22.87|22.07|186
1609885800000|2021-01-05 22:30:00|22.9|22.1|22.96|22.16|22.96|22.16|22.87|22.07|137
1609886100000|2021-01-05 22:35:00|22.95|22.15|22.92|22.12|22.97|22.17|22.9|22.1|224
1609886400000|2021-01-05 22:40:00|22.93|22.13|22.96|22.16|23|22.2|22.9|22.1|235
1609886700000|2021-01-05 22:45:00|22.97|22.17|23.16|22.36|23.17|22.37|22.96|22.16|234
1609887000000|2021-01-05 22:50:00|23.15|22.35|23.06|22.26|23.17|22.37|23.06|22.26|211
1609887300000|2021-01-05 22:55:00|23.07|22.27|23.1|22.3|23.1|22.3|23.03|22.23|168
1609887600000|2021-01-05 23:00:00|23.11|22.31|23.06|22.26|23.13|22.33|23.04|22.24|149
1609887900000|2021-01-05 23:05:00|23.05|22.25|23.02|22.22|23.07|22.27|22.99|22.19|160
1609888200000|2021-01-05 23:10:00|23.01|22.21|23.05|22.25|23.11|22.31|23|22.2|143
1609888500000|2021-01-05 23:15:00|23.06|22.26|22.97|22.17|23.08|22.28|22.94|22.14|164
1609888800000|2021-01-05 23:20:00|22.99|22.19|22.93|22.13|23.03|22.23|22.92|22.12|233
1609889100000|2021-01-05 23:25:00|22.92|22.12|22.91|22.11|22.99|22.19|22.89|22.09|246
1609889400000|2021-01-05 23:30:00|22.92|22.12|22.93|22.13|22.97|22.17|22.91|22.11|139
1609889700000|2021-01-05 23:35:00|22.94|22.14|22.97|22.17|22.98|22.18|22.94|22.14|147
1609890000000|2021-01-05 23:40:00|22.96|22.16|22.94|22.14|22.97|22.17|22.92|22.12|159
1609890300000|2021-01-05 23:45:00|22.95|22.15|22.99|22.19|23.01|22.21|22.9|22.1|186
1609890600000|2021-01-05 23:50:00|23|22.2|23.01|22.21|23.02|22.22|22.98|22.18|166
1609890900000|2021-01-05 23:55:00|23.02|22.22|23|22.2|23.04|22.24|22.97|22.17|126
1609891200000|2021-01-06 00:00:00|23.01|22.21|22.92|22.12|23.07|22.27|22.91|22.11|162
1609891500000|2021-01-06 00:05:00|22.91|22.11|22.8|22|22.95|22.15|22.73|21.93|183
1609891800000|2021-01-06 00:10:00|22.81|22.01|22.88|22.08|22.91|22.11|22.8|22|167
1609892100000|2021-01-06 00:15:00|22.87|22.07|22.72|21.92|22.87|22.07|22.7|21.9|248
1609892400000|2021-01-06 00:20:00|22.71|21.91|22.61|21.81|22.71|21.91|22.59|21.79|151
1609892700000|2021-01-06 00:25:00|22.62|21.82|22.72|21.92|22.73|21.93|22.62|21.82|180
1609893000000|2021-01-06 00:30:00|22.71|21.91|22.72|21.92|22.73|21.93|22.67|21.87|135
1609893300000|2021-01-06 00:35:00|22.73|21.93|22.79|21.99|22.82|22.02|22.69|21.89|132
1609893600000|2021-01-06 00:40:00|22.78|21.98|23.36|22.56|23.39|22.59|22.78|21.98|311
1609893900000|2021-01-06 00:45:00|23.37|22.57|23.73|22.93|23.87|23.07|23.35|22.55|401
1609894200000|2021-01-06 00:50:00|23.74|22.94|23.48|22.68|23.87|23.07|23.44|22.64|306
1609894500000|2021-01-06 00:55:00|23.49|22.69|23.32|22.52|23.52|22.72|23.26|22.46|267
1609894800000|2021-01-06 01:00:00|23.33|22.53|23.15|22.35|23.44|22.64|23.13|22.33|219
1609895100000|2021-01-06 01:05:00|23.14|22.34|23.17|22.37|23.2|22.4|23.09|22.29|160
1609895400000|2021-01-06 01:10:00|23.18|22.38|23.22|22.42|23.27|22.47|23.17|22.37|203
1609895700000|2021-01-06 01:15:00|23.21|22.41|23.24|22.44|23.3|22.5|23.2|22.4|147
1609896000000|2021-01-06 01:20:00|23.23|22.43|23.18|22.38|23.27|22.47|23.17|22.37|163
1609896300000|2021-01-06 01:25:00|23.17|22.37|23.24|22.44|23.26|22.46|23.13|22.33|137
1609896600000|2021-01-06 01:30:00|23.23|22.43|23.04|22.24|23.26|22.46|23.04|22.24|163
1609896900000|2021-01-06 01:35:00|23.05|22.25|23.11|22.31|23.13|22.33|23.04|22.24|191
1609897200000|2021-01-06 01:40:00|23.12|22.32|23.1|22.3|23.13|22.33|23.07|22.27|113
1609897500000|2021-01-06 01:45:00|23.11|22.31|23.05|22.25|23.11|22.31|22.98|22.18|125
1609897800000|2021-01-06 01:50:00|23.04|22.24|22.98|22.18|23.07|22.27|22.91|22.11|124
1609898100000|2021-01-06 01:55:00|22.99|22.19|22.99|22.19|23.04|22.24|22.98|22.18|131
1609898400000|2021-01-06 02:00:00|22.98|22.18|22.95|22.15|23.02|22.22|22.95|22.15|124
1609898700000|2021-01-06 02:05:00|22.96|22.16|23.05|22.25|23.06|22.26|22.95|22.15|134
1609899000000|2021-01-06 02:10:00|23.04|22.24|23.08|22.28|23.1|22.3|23.04|22.24|107
1609899300000|2021-01-06 02:15:00|23.07|22.27|23.04|22.24|23.09|22.29|23.04|22.24|123
1609899600000|2021-01-06 02:20:00|23.05|22.25|22.99|22.19|23.06|22.26|22.99|22.19|137
1609899900000|2021-01-06 02:25:00|22.98|22.18|22.97|22.17|23.02|22.22|22.93|22.13|166
1609900200000|2021-01-06 02:30:00|22.98|22.18|22.97|22.17|23.06|22.26|22.94|22.14|163
1609900500000|2021-01-06 02:35:00|22.96|22.16|22.98|22.18|22.99|22.19|22.9|22.1|124
1609900800000|2021-01-06 02:40:00|22.99|22.19|22.94|22.14|23.02|22.22|22.93|22.13|128
1609901100000|2021-01-06 02:45:00|22.93|22.13|22.98|22.18|23.02|22.22|22.92|22.12|130
1609901400000|2021-01-06 02:50:00|22.97|22.17|22.98|22.18|23.01|22.21|22.94|22.14|122
1609901700000|2021-01-06 02:55:00|22.99|22.19|22.97|22.17|23.02|22.22|22.96|22.16|111
1609902000000|2021-01-06 03:00:00|22.98|22.18|22.99|22.19|23.08|22.28|22.98|22.18|116
1609902300000|2021-01-06 03:05:00|23.01|22.21|23.02|22.22|23.03|22.23|22.97|22.17|118
1609902600000|2021-01-06 03:10:00|23.01|22.21|23|22.2|23.05|22.25|22.98|22.18|113
1609902900000|2021-01-06 03:15:00|23.01|22.21|22.91|22.11|23.01|22.21|22.9|22.1|126
1609903200000|2021-01-06 03:20:00|22.9|22.1|22.91|22.11|22.94|22.14|22.89|22.09|126
1609903500000|2021-01-06 03:25:00|22.92|22.12|22.9|22.1|22.93|22.13|22.88|22.08|83
1609903800000|2021-01-06 03:30:00|22.89|22.09|22.76|21.96|22.91|22.11|22.7|21.9|164
1609904100000|2021-01-06 03:35:00|22.75|21.95|22.83|22.03|22.84|22.04|22.72|21.92|158
1609904400000|2021-01-06 03:40:00|22.84|22.04|22.81|22.01|22.85|22.05|22.79|21.99|130
1609904700000|2021-01-06 03:45:00|22.82|22.02|22.89|22.09|22.93|22.13|22.81|22.01|154
1609905000000|2021-01-06 03:50:00|22.9|22.1|22.86|22.06|22.93|22.13|22.86|22.06|124
1609905300000|2021-01-06 03:55:00|22.87|22.07|22.93|22.13|22.96|22.16|22.85|22.05|191
1609905600000|2021-01-06 04:00:00|22.92|22.12|22.94|22.14|22.96|22.16|22.91|22.11|167
1609905900000|2021-01-06 04:05:00|22.95|22.15|22.95|22.15|22.97|22.17|22.92|22.12|126
1609906200000|2021-01-06 04:10:00|22.96|22.16|23.05|22.25|23.05|22.25|22.89|22.09|162
1609906500000|2021-01-06 04:15:00|23.04|22.24|22.99|22.19|23.08|22.28|22.97|22.17|139
1609906800000|2021-01-06 04:20:00|23.01|22.21|23.19|22.39|23.2|22.4|23.01|22.21|180
1609907100000|2021-01-06 04:25:00|23.2|22.4|23.22|22.42|23.34|22.54|23.13|22.33|334
1609907400000|2021-01-06 04:30:00|23.23|22.43|23.06|22.26|23.29|22.49|23.01|22.21|292
1609907700000|2021-01-06 04:35:00|23.05|22.25|23.08|22.28|23.08|22.28|22.99|22.19|225
1609908000000|2021-01-06 04:40:00|23.07|22.27|23.11|22.31|23.13|22.33|23.04|22.24|239
1609908300000|2021-01-06 04:45:00|23.1|22.3|23.12|22.32|23.12|22.32|23.05|22.25|252
1609908600000|2021-01-06 04:50:00|23.11|22.31|23.15|22.35|23.17|22.37|23.07|22.27|212
1609908900000|2021-01-06 04:55:00|23.14|22.34|23.18|22.38|23.2|22.4|23.12|22.32|265
1609909200000|2021-01-06 05:00:00|23.17|22.37|23.12|22.32|23.22|22.42|23.1|22.3|196
1609909500000|2021-01-06 05:05:00|23.13|22.33|23.15|22.35|23.18|22.38|23.08|22.28|223
1609909800000|2021-01-06 05:10:00|23.16|22.36|23.17|22.37|23.2|22.4|23.14|22.34|205
1609910100000|2021-01-06 05:15:00|23.16|22.36|23.15|22.35|23.2|22.4|23.12|22.32|220
1609910400000|2021-01-06 05:20:00|23.14|22.34|22.99|22.19|23.14|22.34|22.99|22.19|127
1609910700000|2021-01-06 05:25:00|22.98|22.18|23.01|22.21|23.05|22.25|22.98|22.18|208
1609911000000|2021-01-06 05:30:00|23.02|22.22|23.05|22.25|23.06|22.26|23|22.2|229
1609911300000|2021-01-06 05:35:00|23.04|22.24|23.03|22.23|23.06|22.26|23.01|22.21|179
1609911600000|2021-01-06 05:40:00|23.02|22.22|22.92|22.12|23.03|22.23|22.92|22.12|295
1609911900000|2021-01-06 05:45:00|22.93|22.13|22.93|22.13|22.96|22.16|22.89|22.09|342
1609912200000|2021-01-06 05:50:00|22.94|22.14|22.92|22.12|22.94|22.14|22.89|22.09|183
1609912500000|2021-01-06 05:55:00|22.93|22.13|22.96|22.16|22.97|22.17|22.91|22.11|184
1609912800000|2021-01-06 06:00:00|22.95|22.15|22.96|22.16|22.97|22.17|22.9|22.1|150
1609913100000|2021-01-06 06:05:00|22.95|22.15|22.99|22.19|23.07|22.27|22.95|22.15|245
1609913400000|2021-01-06 06:10:00|23|22.2|22.98|22.18|23.02|22.22|22.96|22.16|179
1609913700000|2021-01-06 06:15:00|22.96|22.16|22.97|22.17|23|22.2|22.93|22.13|208
1609914000000|2021-01-06 06:20:00|22.98|22.18|22.98|22.18|23.02|22.22|22.93|22.13|211
1609914300000|2021-01-06 06:25:00|22.97|22.17|22.96|22.16|23|22.2|22.96|22.16|136
1609914600000|2021-01-06 06:30:00|22.97|22.17|22.94|22.14|22.98|22.18|22.93|22.13|172
1609914900000|2021-01-06 06:35:00|22.95|22.15|22.89|22.09|22.98|22.18|22.89|22.09|197
1609915200000|2021-01-06 06:40:00|22.9|22.1|22.93|22.13|22.93|22.13|22.89|22.09|159
1609915500000|2021-01-06 06:45:00|22.92|22.12|22.98|22.18|22.98|22.18|22.9|22.1|180
1609915800000|2021-01-06 06:50:00|22.97|22.17|22.99|22.19|23.03|22.23|22.97|22.17|188
1609916100000|2021-01-06 06:55:00|22.98|22.18|23.05|22.25|23.07|22.27|22.97|22.17|178
1609916400000|2021-01-06 07:00:00|23.06|22.26|23.06|22.26|23.07|22.27|23.01|22.21|154
1609916700000|2021-01-06 07:05:00|23.04|22.24|23.04|22.24|23.08|22.28|23.01|22.21|149
1609917000000|2021-01-06 07:10:00|23.05|22.25|23.03|22.23|23.07|22.27|23.01|22.21|133
1609917300000|2021-01-06 07:15:00|23.02|22.22|23|22.2|23.11|22.31|23|22.2|171
1609917600000|2021-01-06 07:20:00|23.01|22.21|23.06|22.26|23.09|22.29|23.01|22.21|168
1609917900000|2021-01-06 07:25:00|23.07|22.27|23.38|22.58|23.4|22.6|23.06|22.26|295
1609918200000|2021-01-06 07:30:00|23.37|22.57|23.23|22.43|23.38|22.58|23.2|22.4|231
1609918500000|2021-01-06 07:35:00|23.24|22.44|23.19|22.39|23.27|22.47|23.18|22.38|262
1609918800000|2021-01-06 07:40:00|23.2|22.4|23.15|22.35|23.26|22.46|23.13|22.33|227
1609919100000|2021-01-06 07:45:00|23.14|22.34|23.01|22.21|23.16|22.36|22.99|22.19|258
1609919400000|2021-01-06 07:50:00|23.02|22.22|23.07|22.27|23.09|22.29|22.99|22.19|213
1609919700000|2021-01-06 07:55:00|23.08|22.28|23.09|22.29|23.1|22.3|23.02|22.22|214
1609920000000|2021-01-06 08:00:00|23.1|22.3|23.22|22.42|23.26|22.46|23.09|22.29|357
1609920300000|2021-01-06 08:05:00|23.21|22.41|23.26|22.46|23.32|22.52|23.19|22.39|269
1609920600000|2021-01-06 08:10:00|23.27|22.47|23.22|22.42|23.27|22.47|23.2|22.4|139
1609920900000|2021-01-06 08:15:00|23.21|22.41|22.97|22.17|23.25|22.45|22.97|22.17|211
1609921200000|2021-01-06 08:20:00|22.98|22.18|23|22.2|23.01|22.21|22.92|22.12|178
1609921500000|2021-01-06 08:25:00|22.99|22.19|22.98|22.18|23.02|22.22|22.95|22.15|241
1609921800000|2021-01-06 08:30:00|22.97|22.17|22.98|22.18|23|22.2|22.92|22.12|202
1609922100000|2021-01-06 08:35:00|22.99|22.19|23.01|22.21|23.05|22.25|22.95|22.15|189
1609922400000|2021-01-06 08:40:00|23|22.2|23.01|22.21|23.03|22.23|22.98|22.18|132
1609922700000|2021-01-06 08:45:00|23.02|22.22|23.03|22.23|23.07|22.27|23.01|22.21|133
1609923000000|2021-01-06 08:50:00|23.04|22.24|23.05|22.25|23.09|22.29|23.03|22.23|168
1609923300000|2021-01-06 08:55:00|23.06|22.26|23.05|22.25|23.12|22.32|23.05|22.25|117
1609923600000|2021-01-06 09:00:00|23.06|22.26|23.04|22.24|23.1|22.3|23.04|22.24|119
1609923900000|2021-01-06 09:05:00|23.05|22.25|22.96|22.16|23.09|22.29|22.96|22.16|132
1609924200000|2021-01-06 09:10:00|22.95|22.15|22.98|22.18|23|22.2|22.92|22.12|201
1609924500000|2021-01-06 09:15:00|22.99|22.19|22.94|22.14|23.01|22.21|22.91|22.11|198
1609924800000|2021-01-06 09:20:00|22.93|22.13|22.92|22.12|22.95|22.15|22.9|22.1|182
1609925100000|2021-01-06 09:25:00|22.91|22.11|23|22.2|23.03|22.23|22.91|22.11|145
1609925400000|2021-01-06 09:30:00|23.01|22.21|22.98|22.18|23.03|22.23|22.96|22.16|104
1609925700000|2021-01-06 09:35:00|22.99|22.19|23.04|22.24|23.04|22.24|22.96|22.16|144
1609926000000|2021-01-06 09:40:00|23.03|22.23|23.02|22.22|23.06|22.26|23.02|22.22|105
1609926300000|2021-01-06 09:45:00|23.03|22.23|23|22.2|23.05|22.25|22.99|22.19|148
1609926600000|2021-01-06 09:50:00|23.01|22.21|23.04|22.24|23.04|22.24|23|22.2|149
1609926900000|2021-01-06 09:55:00|23.02|22.22|23|22.2|23.03|22.23|22.98|22.18|127
1609927200000|2021-01-06 10:00:00|23.01|22.21|23.03|22.23|23.05|22.25|22.98|22.18|134
1609927500000|2021-01-06 10:05:00|23.04|22.24|23.05|22.25|23.06|22.26|23.03|22.23|95
1609927800000|2021-01-06 10:10:00|23.04|22.24|23.03|22.23|23.06|22.26|23.01|22.21|112
1609928100000|2021-01-06 10:15:00|23.02|22.22|23.01|22.21|23.05|22.25|23|22.2|133
1609928400000|2021-01-06 10:20:00|23.02|22.22|23|22.2|23.05|22.25|22.97|22.17|154
1609928700000|2021-01-06 10:25:00|22.99|22.19|22.98|22.18|23.01|22.21|22.96|22.16|149
1609929000000|2021-01-06 10:30:00|22.97|22.17|23.01|22.21|23.03|22.23|22.96|22.16|108
1609929300000|2021-01-06 10:35:00|23.02|22.22|23.06|22.26|23.09|22.29|23.02|22.22|120
1609929600000|2021-01-06 10:40:00|23.05|22.25|23.04|22.24|23.07|22.27|23.03|22.23|104
1609929900000|2021-01-06 10:45:00|23.05|22.25|23.05|22.25|23.08|22.28|23.03|22.23|119
1609930200000|2021-01-06 10:50:00|23.06|22.26|23.09|22.29|23.1|22.3|23.04|22.24|114
1609930500000|2021-01-06 10:55:00|23.08|22.28|23.18|22.38|23.19|22.39|23.05|22.25|136
1609930800000|2021-01-06 11:00:00|23.17|22.37|23.68|22.88|23.76|22.96|23.16|22.36|277
1609931100000|2021-01-06 11:05:00|23.69|22.89|23.55|22.75|23.69|22.89|23.51|22.71|286
1609931400000|2021-01-06 11:10:00|23.56|22.76|23.4|22.6|23.56|22.76|23.37|22.57|218
1609931700000|2021-01-06 11:15:00|23.39|22.59|23.24|22.44|23.41|22.61|23.2|22.4|228
1609932000000|2021-01-06 11:20:00|23.23|22.43|23.27|22.47|23.36|22.56|23.21|22.41|201
1609932300000|2021-01-06 11:25:00|23.28|22.48|23.23|22.43|23.35|22.55|23.22|22.42|220
1609932600000|2021-01-06 11:30:00|23.24|22.44|23.24|22.44|23.3|22.5|23.21|22.41|207
1609932900000|2021-01-06 11:35:00|23.23|22.43|23.22|22.42|23.28|22.48|23.22|22.42|195
1609933200000|2021-01-06 11:40:00|23.23|22.43|23.3|22.5|23.32|22.52|23.21|22.41|181
1609933500000|2021-01-06 11:45:00|23.31|22.51|23.25|22.45|23.33|22.53|23.24|22.44|206
1609933800000|2021-01-06 11:50:00|23.24|22.44|23.22|22.42|23.26|22.46|23.21|22.41|183
1609934100000|2021-01-06 11:55:00|23.23|22.43|23.19|22.39|23.24|22.44|23.16|22.36|163
1609934400000|2021-01-06 12:00:00|23.18|22.38|23.17|22.37|23.21|22.41|23.17|22.37|193
1609934700000|2021-01-06 12:05:00|23.18|22.38|23.14|22.34|23.19|22.39|23.13|22.33|154
1609935000000|2021-01-06 12:10:00|23.13|22.33|23.36|22.56|23.36|22.56|23.12|22.32|226
1609935300000|2021-01-06 12:15:00|23.37|22.57|23.56|22.76|23.63|22.83|23.36|22.56|292
1609935600000|2021-01-06 12:20:00|23.55|22.75|23.4|22.6|23.57|22.77|23.4|22.6|192
1609935900000|2021-01-06 12:25:00|23.39|22.59|23.43|22.63|23.47|22.67|23.36|22.56|182
1609936200000|2021-01-06 12:30:00|23.41|22.61|23.32|22.52|23.43|22.63|23.31|22.51|181
1609936500000|2021-01-06 12:35:00|23.33|22.53|23.41|22.61|23.41|22.61|23.3|22.5|225
1609936800000|2021-01-06 12:40:00|23.4|22.6|23.52|22.72|23.53|22.73|23.39|22.59|224
1609937100000|2021-01-06 12:45:00|23.53|22.73|23.76|22.96|23.77|22.97|23.47|22.67|261
1609937400000|2021-01-06 12:50:00|23.75|22.95|23.88|23.08|23.89|23.09|23.68|22.88|304
1609937700000|2021-01-06 12:55:00|23.84|23.04|23.81|23.01|23.9|23.1|23.66|22.86|305
1609938000000|2021-01-06 13:00:00|23.82|23.02|23.81|23.01|23.85|23.05|23.75|22.95|247
1609938300000|2021-01-06 13:05:00|23.8|23|23.66|22.86|23.81|23.01|23.64|22.84|277
1609938600000|2021-01-06 13:10:00|23.67|22.87|23.56|22.76|23.71|22.91|23.55|22.75|268
1609938900000|2021-01-06 13:15:00|23.57|22.77|23.55|22.75|23.61|22.81|23.37|22.57|293
1609939200000|2021-01-06 13:20:00|23.54|22.74|23.56|22.76|23.58|22.78|23.48|22.68|229
1609939500000|2021-01-06 13:25:00|23.57|22.77|23.54|22.74|23.58|22.78|23.5|22.7|220
1609939800000|2021-01-06 13:30:00|23.53|22.73|23.44|22.64|23.54|22.74|23.38|22.58|208
1609940100000|2021-01-06 13:35:00|23.43|22.63|23.48|22.68|23.55|22.75|23.41|22.61|219
1609940400000|2021-01-06 13:40:00|23.49|22.69|23.4|22.6|23.49|22.69|23.4|22.6|174
1609940700000|2021-01-06 13:45:00|23.41|22.61|23.4|22.6|23.44|22.64|23.37|22.57|214
1609941000000|2021-01-06 13:50:00|23.41|22.61|23.52|22.72|23.56|22.76|23.41|22.61|204
1609941300000|2021-01-06 13:55:00|23.53|22.73|23.6|22.8|23.62|22.82|23.48|22.68|183
1609941600000|2021-01-06 14:00:00|23.61|22.81|23.56|22.76|23.63|22.83|23.52|22.72|234
1609941900000|2021-01-06 14:05:00|23.57|22.77|23.56|22.76|23.64|22.84|23.54|22.74|182
1609942200000|2021-01-06 14:10:00|23.55|22.75|23.49|22.69|23.58|22.78|23.48|22.68|233
1609942500000|2021-01-06 14:15:00|23.5|22.7|23.64|22.84|23.64|22.84|23.49|22.69|212
1609942800000|2021-01-06 14:20:00|23.63|22.83|23.82|23.02|23.82|23.02|23.62|22.82|247
1609943100000|2021-01-06 14:25:00|23.81|23.01|24.17|23.37|24.17|23.37|23.76|22.96|268
1609943400000|2021-01-06 14:30:00|24.16|23.36|24.55|23.75|24.55|23.75|24.11|23.31|350
1609943700000|2021-01-06 14:35:00|24.54|23.74|26.05|25.25|26.21|25.41|24.54|23.74|526
1609944000000|2021-01-06 14:40:00|26.06|25.26|27.51|26.71|27.81|27.01|25.98|25.18|576
1609944300000|2021-01-06 14:45:00|27.52|26.72|26.72|25.92|27.74|26.94|26.1|25.3|598
1609944600000|2021-01-06 14:50:00|26.71|25.91|25.77|24.97|26.72|25.92|25.71|24.91|520
1609944900000|2021-01-06 14:55:00|25.76|24.96|25.38|24.58|25.9|25.1|25.22|24.42|438
1609945200000|2021-01-06 15:00:00|25.39|24.59|25.52|24.72|26.07|25.27|25.36|24.56|426
1609945500000|2021-01-06 15:05:00|25.51|24.71|25.07|24.27|25.51|24.71|24.82|24.02|427
1609945800000|2021-01-06 15:10:00|25.08|24.28|25.12|24.32|25.35|24.55|24.89|24.09|397
1609946100000|2021-01-06 15:15:00|25.11|24.31|25.35|24.55|25.57|24.77|25.11|24.31|394
1609946400000|2021-01-06 15:20:00|25.34|24.54|25.69|24.89|25.76|24.96|25.34|24.54|328
1609946700000|2021-01-06 15:25:00|25.68|24.88|25.58|24.78|25.69|24.89|25.37|24.57|363
1609947000000|2021-01-06 15:30:00|25.59|24.79|25.58|24.78|25.92|25.12|25.54|24.74|435
1609947300000|2021-01-06 15:35:00|25.59|24.79|25.44|24.64|25.65|24.85|25.43|24.63|276
1609947600000|2021-01-06 15:40:00|25.43|24.63|25.18|24.38|25.44|24.64|25.17|24.37|346
1609947900000|2021-01-06 15:45:00|25.16|24.36|25.02|24.22|25.29|24.49|24.99|24.19|368
1609948200000|2021-01-06 15:50:00|25.01|24.21|25.04|24.24|25.09|24.29|24.78|23.98|350
1609948500000|2021-01-06 15:55:00|25.03|24.23|25.1|24.3|25.17|24.37|25.03|24.23|290
1609948800000|2021-01-06 16:00:00|25.11|24.31|25.43|24.63|25.58|24.78|25.1|24.3|389
1609949100000|2021-01-06 16:05:00|25.42|24.62|25.13|24.33|25.43|24.63|25.09|24.29|299
1609949400000|2021-01-06 16:10:00|25.12|24.32|25|24.2|25.12|24.32|24.94|24.14|316
1609949700000|2021-01-06 16:15:00|25.01|24.21|25.08|24.28|25.32|24.52|25.01|24.21|308
1609950000000|2021-01-06 16:20:00|25.07|24.27|25.18|24.38|25.33|24.53|25.07|24.27|333
1609950300000|2021-01-06 16:25:00|25.17|24.37|25.06|24.26|25.22|24.42|25.06|24.26|222
1609950600000|2021-01-06 16:30:00|25.07|24.27|25.22|24.42|25.29|24.49|25.05|24.25|297
1609950900000|2021-01-06 16:35:00|25.23|24.43|25.02|24.22|25.23|24.43|25|24.2|235
1609951200000|2021-01-06 16:40:00|25.01|24.21|24.97|24.17|25.05|24.25|24.93|24.13|202
1609951500000|2021-01-06 16:45:00|24.96|24.16|24.87|24.07|25.1|24.3|24.86|24.06|229
1609951800000|2021-01-06 16:50:00|24.86|24.06|24.34|23.54|24.87|24.07|24.28|23.48|380
1609952100000|2021-01-06 16:55:00|24.33|23.53|24.5|23.7|24.53|23.73|24.33|23.53|307
1609952400000|2021-01-06 17:00:00|24.51|23.71|24.66|23.86|24.66|23.86|24.45|23.65|227
1609952700000|2021-01-06 17:05:00|24.67|23.87|24.64|23.84|24.7|23.9|24.58|23.78|230
1609953000000|2021-01-06 17:10:00|24.65|23.85|24.71|23.91|24.74|23.94|24.55|23.75|181
1609953300000|2021-01-06 17:15:00|24.7|23.9|24.57|23.77|24.77|23.97|24.52|23.72|263
1609953600000|2021-01-06 17:20:00|24.56|23.76|24.57|23.77|24.58|23.78|24.51|23.71|119
1609953900000|2021-01-06 17:25:00|24.56|23.76|24.82|24.02|24.83|24.03|24.55|23.75|214
1609954200000|2021-01-06 17:30:00|24.81|24.01|24.9|24.1|24.95|24.15|24.78|23.98|183
1609954500000|2021-01-06 17:35:00|24.89|24.09|24.78|23.98|24.9|24.1|24.75|23.95|233
1609954800000|2021-01-06 17:40:00|24.79|23.99|24.9|24.1|24.93|24.13|24.77|23.97|259
1609955100000|2021-01-06 17:45:00|24.89|24.09|24.9|24.1|25.03|24.23|24.88|24.08|275
1609955400000|2021-01-06 17:50:00|24.91|24.11|24.83|24.03|25|24.2|24.81|24.01|241
1609955700000|2021-01-06 17:55:00|24.84|24.04|24.98|24.18|24.99|24.19|24.81|24.01|293
1609956000000|2021-01-06 18:00:00|25|24.2|25.13|24.33|25.17|24.37|25|24.2|273
1609956300000|2021-01-06 18:05:00|25.12|24.32|25.16|24.36|25.2|24.4|25.07|24.27|227
1609956600000|2021-01-06 18:10:00|25.15|24.35|25.15|24.35|25.22|24.42|25.11|24.31|223
1609956900000|2021-01-06 18:15:00|25.14|24.34|25.14|24.34|25.22|24.42|25.07|24.27|250
1609957200000|2021-01-06 18:20:00|25.15|24.35|25.7|24.9|25.75|24.95|25.13|24.33|306
1609957500000|2021-01-06 18:25:00|25.71|24.91|25.48|24.68|25.74|24.94|25.39|24.59|338
1609957800000|2021-01-06 18:30:00|25.49|24.69|25.4|24.6|25.49|24.69|25.31|24.51|319
1609958100000|2021-01-06 18:35:00|25.41|24.61|25.33|24.53|25.47|24.67|25.28|24.48|208
1609958400000|2021-01-06 18:40:00|25.32|24.52|25.25|24.45|25.33|24.53|25.14|24.34|234
1609958700000|2021-01-06 18:45:00|25.26|24.46|25.19|24.39|25.36|24.56|25.16|24.36|228
1609959000000|2021-01-06 18:50:00|25.18|24.38|25.32|24.52|25.35|24.55|25.17|24.37|175
1609959300000|2021-01-06 18:55:00|25.33|24.53|25.31|24.51|25.4|24.6|25.25|24.45|221
1609959600000|2021-01-06 19:00:00|25.32|24.52|25.26|24.46|25.34|24.54|25.17|24.37|311
1609959900000|2021-01-06 19:05:00|25.25|24.45|25.4|24.6|25.47|24.67|25.24|24.44|315
1609960200000|2021-01-06 19:10:00|25.41|24.61|25.35|24.55|25.45|24.65|25.29|24.49|254
1609960500000|2021-01-06 19:15:00|25.36|24.56|25.4|24.6|25.46|24.66|25.27|24.47|231
1609960800000|2021-01-06 19:20:00|25.39|24.59|25.81|25.01|25.89|25.09|25.38|24.58|363
1609961100000|2021-01-06 19:25:00|25.82|25.02|25.7|24.9|25.87|25.07|25.68|24.88|345
1609961400000|2021-01-06 19:30:00|25.69|24.89|25.64|24.84|25.83|25.03|25.61|24.81|254
1609961700000|2021-01-06 19:35:00|25.65|24.85|25.62|24.82|25.65|24.85|25.52|24.72|277
1609962000000|2021-01-06 19:40:00|25.61|24.81|25.72|24.92|25.76|24.96|25.56|24.76|263
1609962300000|2021-01-06 19:45:00|25.71|24.91|26.1|25.3|26.1|25.3|25.69|24.89|259
1609962600000|2021-01-06 19:50:00|26.11|25.31|25.73|24.93|26.15|25.35|25.7|24.9|337
1609962900000|2021-01-06 19:55:00|25.71|24.91|25.2|24.4|25.74|24.94|25.12|24.32|331
1609963200000|2021-01-06 20:00:00|25.21|24.41|24.85|24.05|25.44|24.64|24.84|24.04|419
1609963500000|2021-01-06 20:05:00|24.84|24.04|24.71|23.91|24.84|24.04|24.4|23.6|447
1609963800000|2021-01-06 20:10:00|24.7|23.9|24.17|23.37|24.74|23.94|24.13|23.33|461
1609964100000|2021-01-06 20:15:00|24.16|23.36|24.55|23.75|24.61|23.81|24.07|23.27|382
1609964400000|2021-01-06 20:20:00|24.54|23.74|24.76|23.96|24.85|24.05|24.54|23.74|302
1609964700000|2021-01-06 20:25:00|24.77|23.97|24.77|23.97|24.96|24.16|24.67|23.87|348
1609965000000|2021-01-06 20:30:00|24.78|23.98|24.83|24.03|24.9|24.1|24.74|23.94|337
1609965300000|2021-01-06 20:35:00|24.84|24.04|24.82|24.02|24.91|24.11|24.69|23.89|242
1609965600000|2021-01-06 20:40:00|24.83|24.03|25.05|24.25|25.05|24.25|24.79|23.99|284
1609965900000|2021-01-06 20:45:00|25.04|24.24|25.25|24.45|25.25|24.45|24.95|24.15|316
1609966200000|2021-01-06 20:50:00|25.29|24.49|25.17|24.37|25.3|24.5|25.12|24.32|355
1609966500000|2021-01-06 20:55:00|25.16|24.36|25.06|24.26|25.17|24.37|24.75|23.95|394
1609966800000|2021-01-06 21:00:00|25.07|24.27|24.94|24.14|25.13|24.33|24.9|24.1|389
1609967100000|2021-01-06 21:05:00|24.93|24.13|25.05|24.25|25.07|24.27|24.93|24.13|277
1609967400000|2021-01-06 21:10:00|25.06|24.26|25.2|24.4|25.43|24.63|25.05|24.25|372
1609967700000|2021-01-06 21:15:00|25.22|24.42|25.09|24.29|25.26|24.46|25.02|24.22|361
1609968000000|2021-01-06 21:20:00|25.08|24.28|25.04|24.24|25.08|24.28|24.92|24.12|285
1609968300000|2021-01-06 21:25:00|25.03|24.23|24.93|24.13|25.05|24.25|24.93|24.13|175
1609968600000|2021-01-06 21:30:00|24.94|24.14|25.08|24.28|25.19|24.39|24.92|24.12|285
1609968900000|2021-01-06 21:35:00|25.07|24.27|25.19|24.39|25.22|24.42|25|24.2|225
1609969200000|2021-01-06 21:40:00|25.18|24.38|25.06|24.26|25.22|24.42|25.05|24.25|247
1609969500000|2021-01-06 21:45:00|25.05|24.25|25.22|24.42|25.22|24.42|25.02|24.22|229
1609969800000|2021-01-06 21:50:00|25.23|24.43|25.23|24.43|25.3|24.5|25.18|24.38|211
1609970100000|2021-01-06 21:55:00|25.24|24.44|25.15|24.35|25.25|24.45|25.08|24.28|215
1609970400000|2021-01-06 22:00:00|25.16|24.36|25.09|24.29|25.16|24.36|25.06|24.26|148
1609970700000|2021-01-06 22:05:00|25.08|24.28|25.11|24.31|25.18|24.38|25.07|24.27|145
1609971000000|2021-01-06 22:10:00|25.12|24.32|25.34|24.54|25.4|24.6|25.11|24.31|146
1609971300000|2021-01-06 22:15:00|25.33|24.53|25.39|24.59|25.39|24.59|25.28|24.48|145
1609971600000|2021-01-06 22:20:00|25.4|24.6|25.32|24.52|25.44|24.64|25.27|24.47|134
1609971900000|2021-01-06 22:25:00|25.31|24.51|25.59|24.79|25.64|24.84|25.31|24.51|167
1609972200000|2021-01-06 22:30:00|25.6|24.8|25.38|24.58|25.6|24.8|25.37|24.57|236
1609972500000|2021-01-06 22:35:00|25.37|24.57|25.56|24.76|25.61|24.81|25.36|24.56|215
1609972800000|2021-01-06 22:40:00|25.58|24.78|25.93|25.13|25.95|25.15|25.58|24.78|325
1609973100000|2021-01-06 22:45:00|25.94|25.14|25.85|25.05|25.95|25.15|25.79|24.99|262
1609973400000|2021-01-06 22:50:00|25.86|25.06|25.63|24.83|25.9|25.1|25.62|24.82|259
1609973700000|2021-01-06 22:55:00|25.64|24.84|25.48|24.68|25.64|24.84|25.47|24.67|194
1609974000000|2021-01-06 23:00:00|25.47|24.67|25.53|24.73|25.53|24.73|25.44|24.64|147
1609974300000|2021-01-06 23:05:00|25.54|24.74|25.52|24.72|25.61|24.81|25.5|24.7|216
1609974600000|2021-01-06 23:10:00|25.51|24.71|25.44|24.64|25.53|24.73|25.4|24.6|152
1609974900000|2021-01-06 23:15:00|25.43|24.63|25.39|24.59|25.49|24.69|25.37|24.57|200
1609975200000|2021-01-06 23:20:00|25.4|24.6|25.37|24.57|25.45|24.65|25.37|24.57|188
1609975500000|2021-01-06 23:25:00|25.36|24.56|25.35|24.55|25.41|24.61|25.23|24.43|183
1609975800000|2021-01-06 23:30:00|25.36|24.56|25.42|24.62|25.45|24.65|25.35|24.55|149
1609976100000|2021-01-06 23:35:00|25.41|24.61|25.58|24.78|25.59|24.79|25.41|24.61|198
1609976400000|2021-01-06 23:40:00|25.57|24.77|25.52|24.72|25.58|24.78|25.44|24.64|203
1609976700000|2021-01-06 23:45:00|25.53|24.73|25.54|24.74|25.56|24.76|25.5|24.7|208
1609977000000|2021-01-06 23:50:00|25.53|24.73|25.52|24.72|25.56|24.76|25.5|24.7|176
1609977300000|2021-01-06 23:55:00|25.53|24.73|25.31|24.51|25.56|24.76|25.29|24.49|201
1609977600000|2021-01-07 00:00:00|25.32|24.52|25.19|24.39|25.39|24.59|25.11|24.31|351
1609977900000|2021-01-07 00:05:00|25.18|24.38|25.19|24.39|25.22|24.42|25.13|24.33|291
1609978200000|2021-01-07 00:10:00|25.18|24.38|25.17|24.37|25.25|24.45|25.15|24.35|170
1609978500000|2021-01-07 00:15:00|25.16|24.36|25.35|24.55|25.36|24.56|24.97|24.17|231
1609978800000|2021-01-07 00:20:00|25.36|24.56|25.33|24.53|25.46|24.66|25.31|24.51|237
1609979100000|2021-01-07 00:25:00|25.34|24.54|25.26|24.46|25.43|24.63|25.26|24.46|241
1609979400000|2021-01-07 00:30:00|25.25|24.45|25.44|24.64|25.48|24.68|25.25|24.45|220
1609979700000|2021-01-07 00:35:00|25.45|24.65|25.72|24.92|25.72|24.92|25.44|24.64|243
1609980000000|2021-01-07 00:40:00|25.71|24.91|25.91|25.11|25.91|25.11|25.68|24.88|303
1609980300000|2021-01-07 00:45:00|25.9|25.1|25.67|24.87|25.9|25.1|25.61|24.81|266
1609980600000|2021-01-07 00:50:00|25.68|24.88|25.56|24.76|25.72|24.92|25.56|24.76|229
1609980900000|2021-01-07 00:55:00|25.57|24.77|25.47|24.67|25.67|24.87|25.45|24.65|243
1609981200000|2021-01-07 01:00:00|25.48|24.68|25.53|24.73|25.55|24.75|25.45|24.65|229
1609981500000|2021-01-07 01:05:00|25.52|24.72|25.69|24.89|25.77|24.97|25.5|24.7|279
1609981800000|2021-01-07 01:10:00|25.7|24.9|26.4|25.6|26.4|25.6|25.7|24.9|393
1609982100000|2021-01-07 01:15:00|26.41|25.61|26.24|25.44|26.82|26.02|26.15|25.35|520
1609982400000|2021-01-07 01:20:00|26.25|25.45|26.31|25.51|26.49|25.69|26.2|25.4|424
1609982700000|2021-01-07 01:25:00|26.3|25.5|26.29|25.49|26.32|25.52|26.08|25.28|348
1609983000000|2021-01-07 01:30:00|26.3|25.5|26.19|25.39|26.34|25.54|26.11|25.31|241
1609983300000|2021-01-07 01:35:00|26.18|25.38|26.34|25.54|26.37|25.57|26.13|25.33|262
1609983600000|2021-01-07 01:40:00|26.33|25.53|26.7|25.9|26.78|25.98|26.25|25.45|332
1609983900000|2021-01-07 01:45:00|26.71|25.91|26.38|25.58|26.71|25.91|26.38|25.58|325
1609984200000|2021-01-07 01:50:00|26.37|25.57|26.3|25.5|26.49|25.69|26.17|25.37|322
1609984500000|2021-01-07 01:55:00|26.29|25.49|26.47|25.67|26.56|25.76|26.29|25.49|235
1609984800000|2021-01-07 02:00:00|26.45|25.65|26.57|25.77|26.61|25.81|26.32|25.52|239
1609985100000|2021-01-07 02:05:00|26.58|25.78|26.49|25.69|26.75|25.95|26.49|25.69|259
1609985400000|2021-01-07 02:10:00|26.48|25.68|26.33|25.53|26.55|25.75|26.28|25.48|264
1609985700000|2021-01-07 02:15:00|26.32|25.52|26.11|25.31|26.34|25.54|26.09|25.29|296
1609986000000|2021-01-07 02:20:00|26.1|25.3|25.95|25.15|26.1|25.3|25.76|24.96|362
1609986300000|2021-01-07 02:25:00|25.96|25.16|26.06|25.26|26.07|25.27|25.88|25.08|306
1609986600000|2021-01-07 02:30:00|26.07|25.27|26.16|25.36|26.21|25.41|25.81|25.01|371
1609986900000|2021-01-07 02:35:00|26.17|25.37|26.28|25.48|26.31|25.51|26.09|25.29|237
1609987200000|2021-01-07 02:40:00|26.29|25.49|26.33|25.53|26.38|25.58|26.25|25.45|225
1609987500000|2021-01-07 02:45:00|26.32|25.52|26.46|25.66|26.63|25.83|26.32|25.52|305
1609987800000|2021-01-07 02:50:00|26.45|25.65|26.57|25.77|26.6|25.8|26.37|25.57|301
1609988100000|2021-01-07 02:55:00|26.58|25.78|26.55|25.75|26.65|25.85|26.48|25.68|262
1609988400000|2021-01-07 03:00:00|26.56|25.76|26.41|25.61|26.59|25.79|26.4|25.6|250
1609988700000|2021-01-07 03:05:00|26.4|25.6|26.41|25.61|26.51|25.71|26.4|25.6|219
1609989000000|2021-01-07 03:10:00|26.42|25.62|26.41|25.61|26.46|25.66|26.34|25.54|209
1609989300000|2021-01-07 03:15:00|26.39|25.59|26.57|25.77|26.63|25.83|26.39|25.59|202
1609989600000|2021-01-07 03:20:00|26.56|25.76|26.74|25.94|26.74|25.94|26.56|25.76|228
1609989900000|2021-01-07 03:25:00|26.75|25.95|26.79|25.99|26.89|26.09|26.72|25.92|281
1609990200000|2021-01-07 03:30:00|26.8|26|26.77|25.97|26.82|26.02|26.67|25.87|265
1609990500000|2021-01-07 03:35:00|26.76|25.96|27.27|26.47|27.3|26.5|26.72|25.92|330
1609990800000|2021-01-07 03:40:00|27.28|26.48|27.21|26.41|27.41|26.61|27.16|26.36|295
1609991100000|2021-01-07 03:45:00|27.2|26.4|27.06|26.26|27.2|26.4|26.91|26.11|400
1609991400000|2021-01-07 03:50:00|27.07|26.27|27.59|26.79|27.63|26.83|26.96|26.16|360
1609991700000|2021-01-07 03:55:00|27.58|26.78|28.15|27.35|28.25|27.45|27.44|26.64|469
1609992000000|2021-01-07 04:00:00|28.18|27.38|28.35|27.55|28.91|28.11|28.16|27.36|620
1609992300000|2021-01-07 04:05:00|28.36|27.56|29.32|28.52|29.32|28.52|28.04|27.24|630
1609992600000|2021-01-07 04:10:00|29.31|28.51|29.35|28.55|29.5|28.7|28.81|28.01|619
1609992900000|2021-01-07 04:15:00|29.33|28.53|29.63|28.83|29.93|29.13|29.26|28.46|683
1609993200000|2021-01-07 04:20:00|29.62|28.82|29.98|29.18|29.98|29.18|29.33|28.53|616
1609993500000|2021-01-07 04:25:00|30|29.2|30.56|29.76|30.73|29.93|29.8|29|574
1609993800000|2021-01-07 04:30:00|30.55|29.75|32|31.2|32.23|31.43|30.28|29.48|677
1609994100000|2021-01-07 04:35:00|31.99|31.19|30.19|29.39|32.02|31.22|30.15|29.35|728
1609994400000|2021-01-07 04:40:00|30.18|29.38|30.72|29.92|30.78|29.98|29.91|29.11|582
1609994700000|2021-01-07 04:45:00|30.73|29.93|30.49|29.69|31.13|30.33|30.37|29.57|617
1609995000000|2021-01-07 04:50:00|30.5|29.7|29.94|29.14|30.57|29.77|29.78|28.98|579
1609995300000|2021-01-07 04:55:00|29.93|29.13|29.55|28.75|30.29|29.49|29.52|28.72|507
1609995600000|2021-01-07 05:00:00|29.56|28.76|29.82|29.02|30.15|29.35|29.52|28.72|528
1609995900000|2021-01-07 05:05:00|29.83|29.03|30.46|29.66|30.48|29.68|29.81|29.01|475
1609996200000|2021-01-07 05:10:00|30.45|29.65|30.15|29.35|30.47|29.67|30.09|29.29|446
1609996500000|2021-01-07 05:15:00|30.16|29.36|29.66|28.86|30.16|29.36|29.65|28.85|443
1609996800000|2021-01-07 05:20:00|29.65|28.85|29.39|28.59|29.75|28.95|29.1|28.3|489
1609997100000|2021-01-07 05:25:00|29.4|28.6|29.58|28.78|29.86|29.06|29.34|28.54|473
1609997400000|2021-01-07 05:30:00|29.57|28.77|29.48|28.68|29.61|28.81|29.22|28.42|451
1609997700000|2021-01-07 05:35:00|29.5|28.7|28.88|28.08|29.52|28.72|28.75|27.95|469
1609998000000|2021-01-07 05:40:00|28.89|28.09|28.53|27.73|28.98|28.18|28.41|27.61|459
1609998300000|2021-01-07 05:45:00|28.52|27.72|29.01|28.21|29.04|28.24|28.43|27.63|424
1609998600000|2021-01-07 05:50:00|29.02|28.22|29.11|28.31|29.2|28.4|28.86|28.06|378
1609998900000|2021-01-07 05:55:00|29.1|28.3|28.95|28.15|29.12|28.32|28.73|27.93|365
1609999200000|2021-01-07 06:00:00|28.94|28.14|29.11|28.31|29.31|28.51|28.88|28.08|350
1609999500000|2021-01-07 06:05:00|29.09|28.29|29.02|28.22|29.14|28.34|28.96|28.16|372
1609999800000|2021-01-07 06:10:00|29.03|28.23|29.48|28.68|29.65|28.85|28.84|28.04|518
1610000100000|2021-01-07 06:15:00|29.49|28.69|30.06|29.26|30.13|29.33|29.46|28.66|495
1610000400000|2021-01-07 06:20:00|30.05|29.25|29.32|28.52|30.07|29.27|29.31|28.51|494
1610000700000|2021-01-07 06:25:00|29.31|28.51|29.07|28.27|29.47|28.67|28.92|28.12|527
1610001000000|2021-01-07 06:30:00|29.08|28.28|29.61|28.81|29.66|28.86|29.04|28.24|474
1610001300000|2021-01-07 06:35:00|29.6|28.8|29.34|28.54|29.61|28.81|29.2|28.4|497
1610001600000|2021-01-07 06:40:00|29.35|28.55|29.43|28.63|29.79|28.99|29.35|28.55|421
1610001900000|2021-01-07 06:45:00|29.44|28.64|29.71|28.91|29.74|28.94|29.37|28.57|493
1610002200000|2021-01-07 06:50:00|29.69|28.89|29.64|28.84|30|29.2|29.58|28.78|437
1610002500000|2021-01-07 06:55:00|29.63|28.83|29.89|29.09|30|29.2|29.62|28.82|323
1610002800000|2021-01-07 07:00:00|29.91|29.11|30.03|29.23|30.33|29.53|29.86|29.06|444
1610003100000|2021-01-07 07:05:00|30.02|29.22|30.75|29.95|30.76|29.96|29.91|29.11|476
1610003400000|2021-01-07 07:10:00|30.76|29.96|30.6|29.8|30.9|30.1|30.39|29.59|510
1610003700000|2021-01-07 07:15:00|30.59|29.79|30.85|30.05|31.23|30.43|30.55|29.75|554
1610004000000|2021-01-07 07:20:00|30.88|30.08|30.22|29.42|31.03|30.23|30.21|29.41|481
1610004300000|2021-01-07 07:25:00|30.21|29.41|30.42|29.62|30.48|29.68|30.18|29.38|465
1610004600000|2021-01-07 07:30:00|30.43|29.63|29.7|28.9|30.43|29.63|29.69|28.89|416
1610004900000|2021-01-07 07:35:00|29.71|28.91|29.78|28.98|29.85|29.05|29.35|28.55|446
1610005200000|2021-01-07 07:40:00|29.79|28.99|29.9|29.1|30|29.2|29.68|28.88|416
1610005500000|2021-01-07 07:45:00|29.89|29.09|29.47|28.67|30.06|29.26|29.35|28.55|443
1610005800000|2021-01-07 07:50:00|29.48|28.68|29.45|28.65|29.62|28.82|29.33|28.53|342
1610006100000|2021-01-07 07:55:00|29.46|28.66|29.25|28.45|29.47|28.67|29.13|28.33|446
1610006400000|2021-01-07 08:00:00|29.26|28.46|29.95|29.15|29.99|29.19|29.26|28.46|441
1610006700000|2021-01-07 08:05:00|29.96|29.16|29.84|29.04|30.13|29.33|29.79|28.99|388
1610007000000|2021-01-07 08:10:00|29.83|29.03|29.66|28.86|29.93|29.13|29.66|28.86|334
1610007300000|2021-01-07 08:15:00|29.65|28.85|28.99|28.19|29.65|28.85|28.94|28.14|451
1610007600000|2021-01-07 08:20:00|28.98|28.18|28.44|27.64|29.19|28.39|28.18|27.38|498
1610007900000|2021-01-07 08:25:00|28.45|27.65|29.36|28.56|29.57|28.77|28.44|27.64|499
1610008200000|2021-01-07 08:30:00|29.37|28.57|29.67|28.87|29.74|28.94|29.37|28.57|418
1610008500000|2021-01-07 08:35:00|29.68|28.88|29.97|29.17|29.97|29.17|29.63|28.83|329
1610008800000|2021-01-07 08:40:00|29.96|29.16|29.95|29.15|29.96|29.16|29.72|28.92|356
1610009100000|2021-01-07 08:45:00|29.96|29.16|29.66|28.86|29.96|29.16|29.56|28.76|357
1610009400000|2021-01-07 08:50:00|29.65|28.85|29.76|28.96|29.92|29.12|29.52|28.72|324
1610009700000|2021-01-07 08:55:00|29.75|28.95|29.79|28.99|29.79|28.99|29.63|28.83|238
1610010000000|2021-01-07 09:00:00|29.8|29|30.24|29.44|30.27|29.47|29.76|28.96|293
1610010300000|2021-01-07 09:05:00|30.23|29.43|30.36|29.56|30.64|29.84|30.23|29.43|488
1610010600000|2021-01-07 09:10:00|30.37|29.57|30.03|29.23|30.43|29.63|29.99|29.19|323
1610010900000|2021-01-07 09:15:00|30.04|29.24|30.03|29.23|30.28|29.48|30.03|29.23|274
1610011200000|2021-01-07 09:20:00|30.04|29.24|30|29.2|30.07|29.27|29.87|29.07|276
1610011500000|2021-01-07 09:25:00|29.99|29.19|30.18|29.38|30.24|29.44|29.9|29.1|283
1610011800000|2021-01-07 09:30:00|30.17|29.37|29.7|28.9|30.2|29.4|29.65|28.85|321
1610012100000|2021-01-07 09:35:00|29.71|28.91|29.88|29.08|29.91|29.11|29.67|28.87|307
1610012400000|2021-01-07 09:40:00|29.87|29.07|30.19|29.39|30.21|29.41|29.86|29.06|292
1610012700000|2021-01-07 09:45:00|30.2|29.4|29.97|29.17|30.24|29.44|29.97|29.17|213
1610013000000|2021-01-07 09:50:00|29.95|29.15|29.95|29.15|30.07|29.27|29.86|29.06|299
1610013300000|2021-01-07 09:55:00|29.94|29.14|30.85|30.05|30.88|30.08|29.91|29.11|331
1610013600000|2021-01-07 10:00:00|30.86|30.06|30.49|29.69|30.86|30.06|30.46|29.66|455
1610013900000|2021-01-07 10:05:00|30.48|29.68|30.31|29.51|30.57|29.77|30.17|29.37|383
1610014200000|2021-01-07 10:10:00|30.32|29.52|30.45|29.65|30.5|29.7|30.22|29.42|283
1610014500000|2021-01-07 10:15:00|30.46|29.66|30.3|29.5|30.67|29.87|30.29|29.49|328
1610014800000|2021-01-07 10:20:00|30.29|29.49|30.43|29.63|30.55|29.75|30.28|29.48|319
1610015100000|2021-01-07 10:25:00|30.44|29.64|30.21|29.41|30.52|29.72|30.21|29.41|258
1610015400000|2021-01-07 10:30:00|30.2|29.4|30.54|29.74|30.54|29.74|30.1|29.3|302
1610015700000|2021-01-07 10:35:00|30.55|29.75|30.91|30.11|30.91|30.11|30.53|29.73|301
1610016000000|2021-01-07 10:40:00|30.92|30.12|30.94|30.14|31.3|30.5|30.87|30.07|454
1610016300000|2021-01-07 10:45:00|30.93|30.13|31.89|31.09|32.05|31.25|30.9|30.1|503
1610016600000|2021-01-07 10:50:00|31.93|31.13|32.56|31.76|33.16|32.36|31.86|31.06|626
1610016900000|2021-01-07 10:55:00|32.58|31.78|32.77|31.97|33.21|32.41|32.18|31.38|623
1610017200000|2021-01-07 11:00:00|32.76|31.96|32.49|31.69|32.8|32|32.17|31.37|584
1610017500000|2021-01-07 11:05:00|32.5|31.7|32.06|31.26|32.5|31.7|31.96|31.16|538
1610017800000|2021-01-07 11:10:00|32.05|31.25|31.92|31.12|32.06|31.26|31.51|30.71|498
1610018100000|2021-01-07 11:15:00|31.91|31.11|32.16|31.36|32.21|31.41|31.89|31.09|390
1610018400000|2021-01-07 11:20:00|32.15|31.35|32.2|31.4|32.32|31.52|32.07|31.27|413
1610018700000|2021-01-07 11:25:00|32.22|31.42|32.62|31.82|33.03|32.23|32.22|31.42|562
1610019000000|2021-01-07 11:30:00|32.61|31.81|34.1|33.3|34.45|33.65|32.6|31.8|701
1610019300000|2021-01-07 11:35:00|34.09|33.29|34.39|33.59|34.67|33.87|33.91|33.11|675
1610019600000|2021-01-07 11:40:00|34.38|33.58|34.68|33.88|34.87|34.07|34.04|33.24|613
1610019900000|2021-01-07 11:45:00|34.69|33.89|35.64|34.84|35.67|34.87|34.69|33.89|733
1610020200000|2021-01-07 11:50:00|35.65|34.85|35.35|34.55|36.01|35.21|35.26|34.46|705
1610020500000|2021-01-07 11:55:00|35.37|34.57|36.24|35.44|36.46|35.66|35.24|34.44|672
1610020800000|2021-01-07 12:00:00|36.28|35.48|35.54|34.74|36.48|35.68|35.17|34.37|657
1610021100000|2021-01-07 12:05:00|35.55|34.75|34.34|33.54|35.59|34.79|34.33|33.53|637
1610021400000|2021-01-07 12:10:00|34.38|33.58|34.94|34.14|35.14|34.34|34.31|33.51|598
1610021700000|2021-01-07 12:15:00|34.93|34.13|34.38|33.58|34.94|34.14|34.01|33.21|608
1610022000000|2021-01-07 12:20:00|34.37|33.57|34|33.2|34.51|33.71|33.75|32.95|542
1610022300000|2021-01-07 12:25:00|34.01|33.21|34.55|33.75|34.55|33.75|34|33.2|545
1610022600000|2021-01-07 12:30:00|34.56|33.76|34.87|34.07|35.09|34.29|34.55|33.75|504
1610022900000|2021-01-07 12:35:00|34.86|34.06|34.85|34.05|34.98|34.18|34.68|33.88|414
1610023200000|2021-01-07 12:40:00|34.86|34.06|34.44|33.64|35.16|34.36|34.41|33.61|471
1610023500000|2021-01-07 12:45:00|34.45|33.65|34.49|33.69|34.61|33.81|34.12|33.32|456
1610023800000|2021-01-07 12:50:00|34.48|33.68|34.52|33.72|34.89|34.09|34.46|33.66|430
1610024100000|2021-01-07 12:55:00|34.51|33.71|34.09|33.29|34.62|33.82|34.07|33.27|419
1610024400000|2021-01-07 13:00:00|34.08|33.28|34.32|33.52|34.55|33.75|33.9|33.1|470
1610024700000|2021-01-07 13:05:00|34.31|33.51|34.71|33.91|34.79|33.99|34.23|33.43|414
1610025000000|2021-01-07 13:10:00|34.7|33.9|34.87|34.07|34.91|34.11|34.44|33.64|412
1610025300000|2021-01-07 13:15:00|34.86|34.06|34.57|33.77|34.89|34.09|34.56|33.76|355
1610025600000|2021-01-07 13:20:00|34.58|33.78|34.4|33.6|34.67|33.87|34.31|33.51|401
1610025900000|2021-01-07 13:25:00|34.44|33.64|34.15|33.35|34.44|33.64|34.15|33.35|361
1610026200000|2021-01-07 13:30:00|34.14|33.34|34.23|33.43|34.25|33.45|33.92|33.12|418
1610026500000|2021-01-07 13:35:00|34.25|33.45|34.31|33.51|34.41|33.61|34.06|33.26|409
1610026800000|2021-01-07 13:40:00|34.32|33.52|34.03|33.23|34.32|33.52|34.02|33.22|308
1610027100000|2021-01-07 13:45:00|34.02|33.22|33.05|32.25|34.05|33.25|33.05|32.25|513
1610027400000|2021-01-07 13:50:00|33.06|32.26|33.42|32.62|33.48|32.68|32.88|32.08|503
1610027700000|2021-01-07 13:55:00|33.43|32.63|33.33|32.53|33.43|32.63|33.16|32.36|356
1610028000000|2021-01-07 14:00:00|33.31|32.51|33.99|33.19|34.03|33.23|33.31|32.51|477
1610028300000|2021-01-07 14:05:00|33.98|33.18|33.71|32.91|34.1|33.3|33.67|32.87|425
1610028600000|2021-01-07 14:10:00|33.7|32.9|34.16|33.36|34.2|33.4|33.68|32.88|402
1610028900000|2021-01-07 14:15:00|34.17|33.37|33.74|32.94|34.17|33.37|33.67|32.87|368
1610029200000|2021-01-07 14:20:00|33.73|32.93|33.76|32.96|33.86|33.06|33.62|32.82|347
1610029500000|2021-01-07 14:25:00|33.77|32.97|34.03|33.23|34.12|33.32|33.77|32.97|335
1610029800000|2021-01-07 14:30:00|34.04|33.24|34.23|33.43|34.37|33.57|34.04|33.24|431
1610030100000|2021-01-07 14:35:00|34.21|33.41|34.46|33.66|34.6|33.8|34.18|33.38|476
1610030400000|2021-01-07 14:40:00|34.47|33.67|34.29|33.49|34.51|33.71|34.26|33.46|355
1610030700000|2021-01-07 14:45:00|34.28|33.48|34.2|33.4|34.29|33.49|33.91|33.11|350
1610031000000|2021-01-07 14:50:00|34.19|33.39|34.08|33.28|34.19|33.39|33.97|33.17|345
1610031300000|2021-01-07 14:55:00|34.07|33.27|34.58|33.78|34.61|33.81|34.02|33.22|371
1610031600000|2021-01-07 15:00:00|34.59|33.79|34.36|33.56|34.62|33.82|34.23|33.43|375
1610031900000|2021-01-07 15:05:00|34.37|33.57|34.13|33.33|34.46|33.66|34.1|33.3|345
1610032200000|2021-01-07 15:10:00|34.14|33.34|34.02|33.22|34.22|33.42|33.83|33.03|339
1610032500000|2021-01-07 15:15:00|34.01|33.21|33.74|32.94|34.15|33.35|33.68|32.88|396
1610032800000|2021-01-07 15:20:00|33.73|32.93|33.81|33.01|33.87|33.07|33.54|32.74|427
1610033100000|2021-01-07 15:25:00|33.82|33.02|33.95|33.15|33.98|33.18|33.81|33.01|321
1610033400000|2021-01-07 15:30:00|33.96|33.16|34.34|33.54|34.38|33.58|33.94|33.14|337
1610033700000|2021-01-07 15:35:00|34.35|33.55|33.95|33.15|34.37|33.57|33.87|33.07|377
1610034000000|2021-01-07 15:40:00|33.96|33.16|33.88|33.08|33.98|33.18|33.82|33.02|354
1610034300000|2021-01-07 15:45:00|33.89|33.09|33.81|33.01|34.05|33.25|33.69|32.89|355
1610034600000|2021-01-07 15:50:00|33.82|33.02|33.78|32.98|33.83|33.03|33.67|32.87|307
1610034900000|2021-01-07 15:55:00|33.79|32.99|34.04|33.24|34.05|33.25|33.77|32.97|352
1610035200000|2021-01-07 16:00:00|34.03|33.23|34.35|33.55|34.49|33.69|34.03|33.23|518
1610035500000|2021-01-07 16:05:00|34.34|33.54|35.73|34.93|35.73|34.93|34.08|33.28|506
1610035800000|2021-01-07 16:10:00|35.72|34.92|35.5|34.7|36.16|35.36|35.37|34.57|657
1610036100000|2021-01-07 16:15:00|35.49|34.69|37.21|36.41|37.21|36.41|35.47|34.67|707
1610036400000|2021-01-07 16:20:00|37.2|36.4|36.66|35.86|37.34|36.54|36.47|35.67|686
1610036700000|2021-01-07 16:25:00|36.64|35.84|36.5|35.7|37.25|36.45|36.41|35.61|626
1610037000000|2021-01-07 16:30:00|36.51|35.71|36.56|35.76|36.61|35.81|36.13|35.33|577
1610037300000|2021-01-07 16:35:00|36.55|35.75|36.77|35.97|36.78|35.98|36.37|35.57|560
1610037600000|2021-01-07 16:40:00|36.76|35.96|36.54|35.74|36.82|36.02|36.5|35.7|512
1610037900000|2021-01-07 16:45:00|36.53|35.73|36.23|35.43|36.9|36.1|36.23|35.43|525
1610038200000|2021-01-07 16:50:00|36.22|35.42|35.9|35.1|36.27|35.47|35.66|34.86|578
1610038500000|2021-01-07 16:55:00|35.91|35.11|35.69|34.89|35.98|35.18|35.68|34.88|393
1610038800000|2021-01-07 17:00:00|35.68|34.88|35.87|35.07|36.25|35.45|35.62|34.82|497
1610039100000|2021-01-07 17:05:00|35.86|35.06|36.08|35.28|36.2|35.4|35.86|35.06|380
1610039400000|2021-01-07 17:10:00|36.09|35.29|36.25|35.45|36.43|35.63|36.09|35.29|337
1610039700000|2021-01-07 17:15:00|36.26|35.46|36.31|35.51|36.58|35.78|36.11|35.31|335
1610040000000|2021-01-07 17:20:00|36.3|35.5|36.08|35.28|36.31|35.51|36.07|35.27|243
1610040300000|2021-01-07 17:25:00|36.07|35.27|36|35.2|36.07|35.27|35.82|35.02|362
1610040600000|2021-01-07 17:30:00|35.99|35.19|35.8|35|36.02|35.22|35.64|34.84|293
1610040900000|2021-01-07 17:35:00|35.81|35.01|35.24|34.44|35.82|35.02|35.22|34.42|329
1610041200000|2021-01-07 17:40:00|35.23|34.43|35.3|34.5|35.41|34.61|34.86|34.06|542
1610041500000|2021-01-07 17:45:00|35.31|34.51|34.97|34.17|35.41|34.61|34.96|34.16|432
1610041800000|2021-01-07 17:50:00|34.98|34.18|35.07|34.27|35.14|34.34|34.6|33.8|460
1610042100000|2021-01-07 17:55:00|35.06|34.26|35.25|34.45|35.36|34.56|34.98|34.18|355
1610042400000|2021-01-07 18:00:00|35.26|34.46|35.11|34.31|35.33|34.53|35.11|34.31|304
1610042700000|2021-01-07 18:05:00|35.12|34.32|35.09|34.29|35.12|34.32|34.68|33.88|378
1610043000000|2021-01-07 18:10:00|35.08|34.28|35.11|34.31|35.13|34.33|34.75|33.95|405
1610043300000|2021-01-07 18:15:00|35.1|34.3|35.27|34.47|35.81|35.01|35.05|34.25|517
1610043600000|2021-01-07 18:20:00|35.24|34.44|33.7|32.9|35.26|34.46|33.36|32.56|669
1610043900000|2021-01-07 18:25:00|33.67|32.87|33.66|32.86|34.08|33.28|33.62|32.82|570
1610044200000|2021-01-07 18:30:00|33.65|32.85|31.18|30.38|33.85|33.05|31.18|30.38|699
1610044500000|2021-01-07 18:35:00|31.17|30.37|30.66|29.86|32.15|31.35|30.66|29.86|734
1610044800000|2021-01-07 18:40:00|30.65|29.85|30.3|29.5|31.23|30.43|30.01|29.21|832
1610045100000|2021-01-07 18:45:00|30.29|29.49|29.81|29.01|30.37|29.57|29.34|28.54|672
1610045400000|2021-01-07 18:50:00|29.8|29|30.81|30.01|31.08|30.28|29.73|28.93|769
1610045700000|2021-01-07 18:55:00|30.77|29.97|32.47|31.67|32.48|31.68|30.74|29.94|778
1610046000000|2021-01-07 19:00:00|32.46|31.66|31.48|30.68|32.51|31.71|31.08|30.28|670
1610046300000|2021-01-07 19:05:00|31.49|30.69|31.17|30.37|31.85|31.05|31.09|30.29|685
1610046600000|2021-01-07 19:10:00|31.19|30.39|31.76|30.96|31.85|31.05|30.91|30.11|537
1610046900000|2021-01-07 19:15:00|31.77|30.97|32.23|31.43|32.43|31.63|31.54|30.74|666
1610047200000|2021-01-07 19:20:00|32.22|31.42|32.11|31.31|32.28|31.48|31.67|30.87|694
1610047500000|2021-01-07 19:25:00|32.13|31.33|33.03|32.23|33.1|32.3|32.13|31.33|563
1610047800000|2021-01-07 19:30:00|33.02|32.22|33.23|32.43|33.23|32.43|32.65|31.85|647
1610048100000|2021-01-07 19:35:00|33.24|32.44|33.88|33.08|33.91|33.11|33.24|32.44|656
1610048400000|2021-01-07 19:40:00|33.87|33.07|33.58|32.78|33.9|33.1|33.41|32.61|153
1610048700000|2021-01-07 19:45:00|33.48|32.68|33.3|32.5|33.49|32.69|33.01|32.21|278
1610049000000|2021-01-07 19:50:00|33.31|32.51|33.1|32.3|33.45|32.65|32.95|32.15|579
1610049300000|2021-01-07 19:55:00|33.11|32.31|33.07|32.27|33.49|32.69|32.99|32.19|493
1610049600000|2021-01-07 20:00:00|33.08|32.28|33.43|32.63|33.44|32.64|33.05|32.25|501
1610049900000|2021-01-07 20:05:00|33.44|32.64|32.91|32.11|33.45|32.65|32.46|31.66|591
1610050200000|2021-01-07 20:10:00|32.9|32.1|33.15|32.35|33.33|32.53|32.87|32.07|465
1610050500000|2021-01-07 20:15:00|33.16|32.36|32.98|32.18|33.23|32.43|32.71|31.91|525
1610050800000|2021-01-07 20:20:00|32.95|32.15|32.66|31.86|33|32.2|32.56|31.76|482
1610051100000|2021-01-07 20:25:00|32.67|31.87|32.22|31.42|32.8|32|32.2|31.4|525
1610051400000|2021-01-07 20:30:00|32.21|31.41|32.61|31.81|32.81|32.01|32.21|31.41|465
1610051700000|2021-01-07 20:35:00|32.72|31.92|32.82|32.02|32.89|32.09|32.46|31.66|413
1610052000000|2021-01-07 20:40:00|32.83|32.03|33.18|32.38|33.19|32.39|32.64|31.84|372
1610052300000|2021-01-07 20:45:00|33.19|32.39|33.01|32.21|33.23|32.43|32.93|32.13|337
1610052600000|2021-01-07 20:50:00|33|32.2|33.17|32.37|33.18|32.38|32.94|32.14|319
1610052900000|2021-01-07 20:55:00|33.19|32.39|33.52|32.72|33.58|32.78|33.18|32.38|366
1610053200000|2021-01-07 21:00:00|33.53|32.73|34.13|33.33|34.14|33.34|33.5|32.7|393
1610053500000|2021-01-07 21:05:00|34.12|33.32|34.39|33.59|34.92|34.12|34.11|33.31|525
1610053800000|2021-01-07 21:10:00|34.4|33.6|34.49|33.69|34.61|33.81|34.2|33.4|521
1610054100000|2021-01-07 21:15:00|34.5|33.7|34.38|33.58|34.83|34.03|34.34|33.54|566
1610054400000|2021-01-07 21:20:00|34.39|33.59|34.32|33.52|34.47|33.67|34.26|33.46|386
1610054700000|2021-01-07 21:25:00|34.33|33.53|34.05|33.25|34.33|33.53|34|33.2|394
1610055000000|2021-01-07 21:30:00|34.04|33.24|34.08|33.28|34.33|33.53|34.04|33.24|302
1610055300000|2021-01-07 21:35:00|34.09|33.29|33.73|32.93|34.11|33.31|33.73|32.93|327
1610055600000|2021-01-07 21:40:00|33.74|32.94|34|33.2|34.02|33.22|33.72|32.92|468
1610055900000|2021-01-07 21:45:00|34.01|33.21|33.39|32.59|34.04|33.24|33.39|32.59|317
1610056200000|2021-01-07 21:50:00|33.38|32.58|33.52|32.72|33.53|32.73|32.84|32.04|500
1610056500000|2021-01-07 21:55:00|33.51|32.71|33.7|32.9|33.72|32.92|33.33|32.53|354
1610056800000|2021-01-07 22:00:00|33.71|32.91|33.34|32.54|33.71|32.91|33.24|32.44|288
1610057100000|2021-01-07 22:05:00|33.33|32.53|33.53|32.73|33.54|32.74|33.14|32.34|318
1610057400000|2021-01-07 22:10:00|33.52|32.72|33.93|33.13|33.95|33.15|33.51|32.71|262
1610057700000|2021-01-07 22:15:00|33.95|33.15|33.9|33.1|34|33.2|33.63|32.83|297
1610058000000|2021-01-07 22:20:00|33.89|33.09|33.84|33.04|34.09|33.29|33.73|32.93|257
1610058300000|2021-01-07 22:25:00|33.83|33.03|33.97|33.17|34.03|33.23|33.83|33.03|223
1610058600000|2021-01-07 22:30:00|33.96|33.16|34.12|33.32|34.13|33.33|33.75|32.95|224
1610058900000|2021-01-07 22:35:00|34.13|33.33|34.19|33.39|34.34|33.54|33.99|33.19|320
1610059200000|2021-01-07 22:40:00|34.18|33.38|34.14|33.34|34.33|33.53|34.09|33.29|368
1610059500000|2021-01-07 22:45:00|34.13|33.33|34.12|33.32|34.18|33.38|34.1|33.3|154
1610059800000|2021-01-07 22:50:00|34.11|33.31|34.01|33.21|34.16|33.36|33.99|33.19|158
1610060100000|2021-01-07 22:55:00|34.02|33.22|33.75|32.95|34.1|33.3|33.58|32.78|385
1610060400000|2021-01-07 23:00:00|33.74|32.94|33.31|32.51|33.79|32.99|33.3|32.5|424
1610060700000|2021-01-07 23:05:00|33.3|32.5|31.78|30.98|33.3|32.5|31.76|30.96|492
1610061000000|2021-01-07 23:10:00|31.77|30.97|32.47|31.67|32.52|31.72|31.42|30.62|669
1610061300000|2021-01-07 23:15:00|32.48|31.68|32.53|31.73|32.53|31.73|31.52|30.72|639
1610061600000|2021-01-07 23:20:00|32.52|31.72|32.02|31.22|32.56|31.76|31.94|31.14|487
1610061900000|2021-01-07 23:25:00|32.03|31.23|31.89|31.09|32.07|31.27|31.7|30.9|516
1610062200000|2021-01-07 23:30:00|31.88|31.08|32.31|31.51|32.54|31.74|31.88|31.08|516
1610062500000|2021-01-07 23:35:00|32.32|31.52|32.26|31.46|32.49|31.69|32.16|31.36|370
1610062800000|2021-01-07 23:40:00|32.27|31.47|31.94|31.14|32.37|31.57|31.93|31.13|349
1610063100000|2021-01-07 23:45:00|31.93|31.13|32.16|31.36|32.2|31.4|31.81|31.01|495
1610063400000|2021-01-07 23:50:00|32.14|31.34|32.75|31.95|32.76|31.96|31.96|31.16|399
1610063700000|2021-01-07 23:55:00|32.76|31.96|32.76|31.96|32.81|32.01|32.57|31.77|451
1610064000000|2021-01-08 00:00:00|32.75|31.95|33.64|32.84|33.77|32.97|32.74|31.94|530
1610064300000|2021-01-08 00:05:00|33.66|32.86|34.84|34.04|34.99|34.19|33.52|32.72|661
1610064600000|2021-01-08 00:10:00|34.83|34.03|34.51|33.71|34.87|34.07|34.35|33.55|653
1610064900000|2021-01-08 00:15:00|34.5|33.7|34.1|33.3|34.55|33.75|34|33.2|549
1610065200000|2021-01-08 00:20:00|34.09|33.29|33.81|33.01|34.19|33.39|33.76|32.96|379
1610065500000|2021-01-08 00:25:00|33.8|33|33.88|33.08|34.06|33.26|33.64|32.84|434
1610065800000|2021-01-08 00:30:00|33.87|33.07|33.76|32.96|33.88|33.08|33.37|32.57|457
1610066100000|2021-01-08 00:35:00|33.77|32.97|33.89|33.09|34.04|33.24|33.53|32.73|438
1610066400000|2021-01-08 00:40:00|33.9|33.1|33.6|32.8|34.11|33.31|33.55|32.75|394
1610066700000|2021-01-08 00:45:00|33.59|32.79|33.58|32.78|33.89|33.09|33.45|32.65|441
1610067000000|2021-01-08 00:50:00|33.59|32.79|33.35|32.55|33.67|32.87|33.35|32.55|387
1610067300000|2021-01-08 00:55:00|33.34|32.54|32.56|31.76|33.34|32.54|32.51|31.71|504
1610067600000|2021-01-08 01:00:00|32.55|31.75|32.88|32.08|33.02|32.22|32.53|31.73|513
1610067900000|2021-01-08 01:05:00|32.89|32.09|32.55|31.75|32.91|32.11|32.11|31.31|505
1610068200000|2021-01-08 01:10:00|32.54|31.74|32.21|31.41|32.54|31.74|31.91|31.11|459
1610068500000|2021-01-08 01:15:00|32.22|31.42|32.52|31.72|32.61|31.81|32.22|31.42|482
1610068800000|2021-01-08 01:20:00|32.51|31.71|32.85|32.05|33.14|32.34|32.51|31.71|438
1610069100000|2021-01-08 01:25:00|32.84|32.04|32.71|31.91|32.89|32.09|32.48|31.68|487
1610069400000|2021-01-08 01:30:00|32.72|31.92|32.22|31.42|32.83|32.03|32.22|31.42|491
1610069700000|2021-01-08 01:35:00|32.23|31.43|32.23|31.43|32.35|31.55|31.79|30.99|538
1610070000000|2021-01-08 01:40:00|32.2|31.4|32.18|31.38|32.56|31.76|32.15|31.35|502
1610070300000|2021-01-08 01:45:00|32.19|31.39|32.55|31.75|32.61|31.81|32|31.2|476
1610070600000|2021-01-08 01:50:00|32.56|31.76|32.8|32|32.84|32.04|32.38|31.58|467
1610070900000|2021-01-08 01:55:00|32.81|32.01|32.78|31.98|32.9|32.1|32.62|31.82|475
1610071200000|2021-01-08 02:00:00|32.77|31.97|32.28|31.48|32.78|31.98|32.26|31.46|381
1610071500000|2021-01-08 02:05:00|32.29|31.49|32.03|31.23|32.29|31.49|31.99|31.19|405
1610071800000|2021-01-08 02:10:00|32.02|31.22|31.87|31.07|32.24|31.44|31.87|31.07|431
1610072100000|2021-01-08 02:15:00|31.88|31.08|30.4|29.6|32.03|31.23|30.4|29.6|589
1610072400000|2021-01-08 02:20:00|30.41|29.61|30.48|29.68|30.71|29.91|30.25|29.45|601
1610072700000|2021-01-08 02:25:00|30.49|29.69|30.66|29.86|30.8|30|29.78|28.98|592
1610073000000|2021-01-08 02:30:00|30.65|29.85|29.55|28.75|30.78|29.98|29.52|28.72|619
1610073300000|2021-01-08 02:35:00|29.54|28.74|29.7|28.9|30.17|29.37|29.18|28.38|682
1610073600000|2021-01-08 02:40:00|29.69|28.89|29|28.2|29.7|28.9|28.93|28.13|707
1610073900000|2021-01-08 02:45:00|28.99|28.19|30.42|29.62|30.45|29.65|28.92|28.12|558
1610074200000|2021-01-08 02:50:00|30.43|29.63|30.2|29.4|30.67|29.87|29.81|29.01|599
1610074500000|2021-01-08 02:55:00|30.21|29.41|29.94|29.14|30.27|29.47|29.85|29.05|560
1610074800000|2021-01-08 03:00:00|29.95|29.15|30.48|29.68|30.66|29.86|29.84|29.04|546
1610075100000|2021-01-08 03:05:00|30.46|29.66|30.9|30.1|30.9|30.1|30.45|29.65|526
1610075400000|2021-01-08 03:10:00|30.91|30.11|30.78|29.98|31.07|30.27|30.54|29.74|593
1610075700000|2021-01-08 03:15:00|30.77|29.97|30.64|29.84|31.09|30.29|30.6|29.8|486
1610076000000|2021-01-08 03:20:00|30.65|29.85|30.67|29.87|30.79|29.99|30.43|29.63|532
1610076300000|2021-01-08 03:25:00|30.65|29.85|31.02|30.22|31.2|30.4|30.65|29.85|518
1610076600000|2021-01-08 03:30:00|31.03|30.23|30.81|30.01|31.12|30.32|30.78|29.98|444
1610076900000|2021-01-08 03:35:00|30.83|30.03|30.71|29.91|31.03|30.23|30.65|29.85|482
1610077200000|2021-01-08 03:40:00|30.7|29.9|30.54|29.74|30.75|29.95|30.4|29.6|404
1610077500000|2021-01-08 03:45:00|30.53|29.73|30.74|29.94|30.74|29.94|30.25|29.45|413
1610077800000|2021-01-08 03:50:00|30.73|29.93|30.83|30.03|30.95|30.15|30.66|29.86|359
1610078100000|2021-01-08 03:55:00|30.84|30.04|30.74|29.94|30.91|30.11|30.72|29.92|269
1610078400000|2021-01-08 04:00:00|30.75|29.95|30.98|30.18|31|30.2|30.47|29.67|377
1610078700000|2021-01-08 04:05:00|30.96|30.16|31.49|30.69|31.53|30.73|30.96|30.16|324
1610079000000|2021-01-08 04:10:00|31.5|30.7|31.26|30.46|31.53|30.73|31.25|30.45|221
1610079300000|2021-01-08 04:15:00|31.25|30.45|31.12|30.32|31.33|30.53|31.06|30.26|278
1610079600000|2021-01-08 04:20:00|31.13|30.33|31.12|30.32|31.38|30.58|30.92|30.12|343
1610079900000|2021-01-08 04:25:00|31.11|30.31|31.39|30.59|31.42|30.62|31.04|30.24|392
1610080200000|2021-01-08 04:30:00|31.38|30.58|31.1|30.3|31.43|30.63|31.01|30.21|396
1610080500000|2021-01-08 04:35:00|31.09|30.29|30.95|30.15|31.14|30.34|30.93|30.13|386
1610080800000|2021-01-08 04:40:00|30.97|30.17|31.36|30.56|31.38|30.58|30.91|30.11|421
1610081100000|2021-01-08 04:45:00|31.37|30.57|31.67|30.87|31.75|30.95|31.24|30.44|364
1610081400000|2021-01-08 04:50:00|31.68|30.88|31.77|30.97|31.91|31.11|31.58|30.78|494
1610081700000|2021-01-08 04:55:00|31.78|30.98|31.52|30.72|31.82|31.02|31.5|30.7|356
1610082000000|2021-01-08 05:00:00|31.53|30.73|31.48|30.68|31.56|30.76|31.33|30.53|368
1610082300000|2021-01-08 05:05:00|31.49|30.69|31.07|30.27|31.51|30.71|31.07|30.27|300
1610082600000|2021-01-08 05:10:00|31.08|30.28|31.03|30.23|31.12|30.32|30.87|30.07|366
1610082900000|2021-01-08 05:15:00|31.02|30.22|31.15|30.35|31.21|30.41|30.88|30.08|373
1610083200000|2021-01-08 05:20:00|31.14|30.34|31|30.2|31.26|30.46|30.98|30.18|394
1610083500000|2021-01-08 05:25:00|30.99|30.19|31.09|30.29|31.14|30.34|30.91|30.11|384
1610083800000|2021-01-08 05:30:00|31.08|30.28|31.47|30.67|31.57|30.77|30.96|30.16|503
1610084100000|2021-01-08 05:35:00|31.48|30.68|31.61|30.81|31.62|30.82|31.41|30.61|421
1610084400000|2021-01-08 05:40:00|31.6|30.8|31.35|30.55|31.65|30.85|31.34|30.54|307
1610084700000|2021-01-08 05:45:00|31.36|30.56|31.05|30.25|31.46|30.66|30.89|30.09|373
1610085000000|2021-01-08 05:50:00|31.04|30.24|30.73|29.93|31.12|30.32|30.72|29.92|420
1610085300000|2021-01-08 05:55:00|30.74|29.94|30.91|30.11|31.02|30.22|30.73|29.93|403
1610085600000|2021-01-08 06:00:00|30.9|30.1|30.59|29.79|31.07|30.27|30.53|29.73|473
1610085900000|2021-01-08 06:05:00|30.58|29.78|30.26|29.46|30.68|29.88|30.03|29.23|501
1610086200000|2021-01-08 06:10:00|30.27|29.47|30.71|29.91|30.74|29.94|30.17|29.37|524
1610086500000|2021-01-08 06:15:00|30.7|29.9|30.83|30.03|30.92|30.12|30.63|29.83|550
1610086800000|2021-01-08 06:20:00|30.82|30.02|30.97|30.17|31.11|30.31|30.82|30.02|418
1610087100000|2021-01-08 06:25:00|30.93|30.13|31.04|30.24|31.06|30.26|30.89|30.09|418
1610087400000|2021-01-08 06:30:00|31.05|30.25|30.95|30.15|31.18|30.38|30.88|30.08|510
1610087700000|2021-01-08 06:35:00|30.96|30.16|31.29|30.49|31.35|30.55|30.89|30.09|457
1610088000000|2021-01-08 06:40:00|31.27|30.47|31.16|30.36|31.36|30.56|31.09|30.29|265
1610088300000|2021-01-08 06:45:00|31.15|30.35|31.25|30.45|31.52|30.72|31.1|30.3|405
1610088600000|2021-01-08 06:50:00|31.24|30.44|31|30.2|31.25|30.45|31|30.2|277
1610088900000|2021-01-08 06:55:00|31.01|30.21|31.09|30.29|31.27|30.47|31|30.2|307
1610089200000|2021-01-08 07:00:00|31.1|30.3|30.94|30.14|31.13|30.33|30.91|30.11|284
1610089500000|2021-01-08 07:05:00|30.93|30.13|31.03|30.23|31.07|30.27|30.93|30.13|231
1610089800000|2021-01-08 07:10:00|31.02|30.22|30.9|30.1|31.06|30.26|30.78|29.98|253
1610090100000|2021-01-08 07:15:00|30.89|30.09|30.97|30.17|31.13|30.33|30.89|30.09|337
1610090400000|2021-01-08 07:20:00|30.96|30.16|31.27|30.47|31.32|30.52|30.96|30.16|286
1610090700000|2021-01-08 07:25:00|31.28|30.48|31.92|31.12|31.93|31.13|31.28|30.48|406
1610091000000|2021-01-08 07:30:00|31.93|31.13|31.79|30.99|31.96|31.16|31.71|30.91|438
1610091300000|2021-01-08 07:35:00|31.78|30.98|31.95|31.15|32.08|31.28|31.77|30.97|374
1610091600000|2021-01-08 07:40:00|31.94|31.14|32.05|31.25|32.07|31.27|31.91|31.11|304
1610091900000|2021-01-08 07:45:00|32.06|31.26|32.6|31.8|32.65|31.85|32.05|31.25|438
1610092200000|2021-01-08 07:50:00|32.66|31.86|32.46|31.66|32.92|32.12|32.46|31.66|415
1610092500000|2021-01-08 07:55:00|32.47|31.67|32.53|31.73|32.63|31.83|32.26|31.46|402
1610092800000|2021-01-08 08:00:00|32.54|31.74|32.2|31.4|32.56|31.76|32.12|31.32|348
1610093100000|2021-01-08 08:05:00|32.19|31.39|32|31.2|32.3|31.5|31.97|31.17|411
1610093400000|2021-01-08 08:10:00|31.99|31.19|32.03|31.23|32.24|31.44|31.99|31.19|377
1610093700000|2021-01-08 08:15:00|32.02|31.22|32.32|31.52|32.45|31.65|32.02|31.22|415
1610094000000|2021-01-08 08:20:00|32.33|31.53|32.11|31.31|32.34|31.54|32.09|31.29|350
1610094300000|2021-01-08 08:25:00|32.12|31.32|32.62|31.82|32.62|31.82|32.12|31.32|389
1610094600000|2021-01-08 08:30:00|32.61|31.81|33.27|32.47|33.27|32.47|32.54|31.74|433
1610094900000|2021-01-08 08:35:00|33.26|32.46|33.13|32.33|33.44|32.64|33.02|32.22|523
1610095200000|2021-01-08 08:40:00|33.14|32.34|32.66|31.86|33.14|32.34|32.49|31.69|477
1610095500000|2021-01-08 08:45:00|32.65|31.85|32.73|31.93|32.79|31.99|32.5|31.7|357
1610095800000|2021-01-08 08:50:00|32.72|31.92|32.97|32.17|33.12|32.32|32.66|31.86|371
1610096100000|2021-01-08 08:55:00|32.99|32.19|32.9|32.1|33.19|32.39|32.75|31.95|333
1610096400000|2021-01-08 09:00:00|32.91|32.11|32.88|32.08|33.27|32.47|32.88|32.08|369
1610096700000|2021-01-08 09:05:00|32.89|32.09|32.4|31.6|32.96|32.16|32.19|31.39|493
1610097000000|2021-01-08 09:10:00|32.41|31.61|32.32|31.52|32.53|31.73|32.25|31.45|417
1610097300000|2021-01-08 09:15:00|32.31|31.51|32.59|31.79|32.71|31.91|32.22|31.42|426
1610097600000|2021-01-08 09:20:00|32.6|31.8|32.63|31.83|32.65|31.85|32.38|31.58|330
1610097900000|2021-01-08 09:25:00|32.64|31.84|32.73|31.93|32.88|32.08|32.56|31.76|393
1610098200000|2021-01-08 09:30:00|32.74|31.94|32.95|32.15|33.11|32.31|32.6|31.8|334
1610098500000|2021-01-08 09:35:00|32.94|32.14|32.94|32.14|33.04|32.24|32.87|32.07|312
1610098800000|2021-01-08 09:40:00|32.95|32.15|33.13|32.33|33.13|32.33|32.83|32.03|253
1610099100000|2021-01-08 09:45:00|33.12|32.32|32.8|32|33.18|32.38|32.68|31.88|344
1610099400000|2021-01-08 09:50:00|32.81|32.01|33.48|32.68|33.49|32.69|32.8|32|363
1610099700000|2021-01-08 09:55:00|33.49|32.69|33.5|32.7|33.69|32.89|33.42|32.62|404
1610100000000|2021-01-08 10:00:00|33.49|32.69|33.41|32.61|33.52|32.72|33.23|32.43|377
1610100300000|2021-01-08 10:05:00|33.42|32.62|34.05|33.25|34.08|33.28|33.21|32.41|366
1610100600000|2021-01-08 10:10:00|34.04|33.24|33.76|32.96|34.04|33.24|33.67|32.87|362
1610100900000|2021-01-08 10:15:00|33.75|32.95|33.9|33.1|33.91|33.11|33.55|32.75|343
1610101200000|2021-01-08 10:20:00|33.89|33.09|33.56|32.76|33.9|33.1|33.47|32.67|308
1610101500000|2021-01-08 10:25:00|33.55|32.75|33.7|32.9|33.94|33.14|33.52|32.72|333
1610101800000|2021-01-08 10:30:00|33.69|32.89|33.52|32.72|33.69|32.89|33.34|32.54|324
1610102100000|2021-01-08 10:35:00|33.53|32.73|33.95|33.15|33.96|33.16|33.49|32.69|409
1610102400000|2021-01-08 10:40:00|33.96|33.16|34.49|33.69|34.6|33.8|33.93|33.13|444
1610102700000|2021-01-08 10:45:00|34.51|33.71|34.73|33.93|34.89|34.09|34.23|33.43|482
1610103000000|2021-01-08 10:50:00|34.72|33.92|34.17|33.37|34.84|34.04|34.12|33.32|485
1610103300000|2021-01-08 10:55:00|34.16|33.36|34.45|33.65|34.53|33.73|34.06|33.26|381
1610103600000|2021-01-08 11:00:00|34.46|33.66|34.53|33.73|34.56|33.76|34.15|33.35|398
1610103900000|2021-01-08 11:05:00|34.54|33.74|34.42|33.62|34.74|33.94|34.42|33.62|365
1610104200000|2021-01-08 11:10:00|34.41|33.61|34.21|33.41|34.48|33.68|34.11|33.31|386
1610104500000|2021-01-08 11:15:00|34.2|33.4|33.92|33.12|34.39|33.59|33.8|33|456
1610104800000|2021-01-08 11:20:00|33.91|33.11|33.81|33.01|33.92|33.12|33.56|32.76|396
1610105100000|2021-01-08 11:25:00|33.82|33.02|33.88|33.08|34.15|33.35|33.78|32.98|357
1610105400000|2021-01-08 11:30:00|33.89|33.09|33.29|32.49|33.89|33.09|32.85|32.05|502
1610105700000|2021-01-08 11:35:00|33.3|32.5|33.25|32.45|33.33|32.53|33.07|32.27|405
1610106000000|2021-01-08 11:40:00|33.24|32.44|33.42|32.62|33.48|32.68|33.24|32.44|349
1610106300000|2021-01-08 11:45:00|33.41|32.61|33.12|32.32|33.52|32.72|33.02|32.22|347
1610106600000|2021-01-08 11:50:00|33.13|32.33|33.05|32.25|33.25|32.45|32.93|32.13|419
1610106900000|2021-01-08 11:55:00|33.03|32.23|33.3|32.5|33.32|32.52|32.98|32.18|375
1610107200000|2021-01-08 12:00:00|33.29|32.49|33.39|32.59|33.39|32.59|32.99|32.19|355
1610107500000|2021-01-08 12:05:00|33.4|32.6|33.4|32.6|33.42|32.62|33.11|32.31|359
1610107800000|2021-01-08 12:10:00|33.41|32.61|33.41|32.61|33.55|32.75|33.22|32.42|362
1610108100000|2021-01-08 12:15:00|33.4|32.6|33.3|32.5|33.41|32.61|33.23|32.43|328
1610108400000|2021-01-08 12:20:00|33.31|32.51|33.17|32.37|33.31|32.51|33.04|32.24|422
1610108700000|2021-01-08 12:25:00|33.18|32.38|32.25|31.45|33.22|32.42|32.21|31.41|467
1610109000000|2021-01-08 12:30:00|32.26|31.46|32.64|31.84|32.64|31.84|31.86|31.06|512
1610109300000|2021-01-08 12:35:00|32.63|31.83|32.37|31.57|32.63|31.83|32.27|31.47|412
1610109600000|2021-01-08 12:40:00|32.38|31.58|32.64|31.84|32.69|31.89|32.37|31.57|345
1610109900000|2021-01-08 12:45:00|32.65|31.85|32.27|31.47|32.65|31.85|32.02|31.22|483
1610110200000|2021-01-08 12:50:00|32.26|31.46|32.3|31.5|32.36|31.56|31.82|31.02|486
1610110500000|2021-01-08 12:55:00|32.29|31.49|32.33|31.53|32.43|31.63|32.18|31.38|386
1610110800000|2021-01-08 13:00:00|32.32|31.52|31.69|30.89|32.33|31.53|31.69|30.89|338
1610111100000|2021-01-08 13:05:00|31.68|30.88|31.53|30.73|31.8|31|31.37|30.57|501
1610111400000|2021-01-08 13:10:00|31.54|30.74|31.74|30.94|31.91|31.11|31.47|30.67|477
1610111700000|2021-01-08 13:15:00|31.77|30.97|32.03|31.23|32.07|31.27|31.57|30.77|366
1610112000000|2021-01-08 13:20:00|32.04|31.24|32.06|31.26|32.07|31.27|31.87|31.07|308
1610112300000|2021-01-08 13:25:00|32.05|31.25|32.07|31.27|32.23|31.43|32.05|31.25|327
1610112600000|2021-01-08 13:30:00|32.08|31.28|32.35|31.55|32.38|31.58|32.07|31.27|253
1610112900000|2021-01-08 13:35:00|32.34|31.54|32.6|31.8|32.64|31.84|32.2|31.4|322
1610113200000|2021-01-08 13:40:00|32.61|31.81|32.75|31.95|32.83|32.03|32.58|31.78|406
1610113500000|2021-01-08 13:45:00|32.76|31.96|33.04|32.24|33.06|32.26|32.66|31.86|302
1610113800000|2021-01-08 13:50:00|33.05|32.25|32.62|31.82|33.05|32.25|32.59|31.79|352
1610114100000|2021-01-08 13:55:00|32.63|31.83|32.64|31.84|32.8|32|32.55|31.75|323
1610114400000|2021-01-08 14:00:00|32.63|31.83|32.78|31.98|33.01|32.21|32.63|31.83|323
1610114700000|2021-01-08 14:05:00|32.77|31.97|32.48|31.68|32.8|32|32.47|31.67|312
1610115000000|2021-01-08 14:10:00|32.47|31.67|32.43|31.63|32.52|31.72|32.33|31.53|252
1610115300000|2021-01-08 14:15:00|32.44|31.64|32.21|31.41|32.6|31.8|32.17|31.37|307
1610115600000|2021-01-08 14:20:00|32.22|31.42|32.23|31.43|32.32|31.52|32.07|31.27|295
1610115900000|2021-01-08 14:25:00|32.22|31.42|32.39|31.59|32.39|31.59|32.19|31.39|326
1610116200000|2021-01-08 14:30:00|32.38|31.58|32.24|31.44|32.39|31.59|32.07|31.27|292
1610116500000|2021-01-08 14:35:00|32.23|31.43|32.49|31.69|32.55|31.75|32.23|31.43|358
1610116800000|2021-01-08 14:40:00|32.5|31.7|32.22|31.42|32.53|31.73|32.22|31.42|366
1610117100000|2021-01-08 14:45:00|32.21|31.41|32.13|31.33|32.38|31.58|32.1|31.3|289
1610117400000|2021-01-08 14:50:00|32.12|31.32|32.21|31.41|32.26|31.46|32.07|31.27|291
1610117700000|2021-01-08 14:55:00|32.2|31.4|32.46|31.66|32.49|31.69|32.2|31.4|228
1610118000000|2021-01-08 15:00:00|32.45|31.65|32.46|31.66|32.63|31.83|32.38|31.58|342
1610118300000|2021-01-08 15:05:00|32.45|31.65|32.33|31.53|32.46|31.66|32.26|31.46|229
1610118600000|2021-01-08 15:10:00|32.32|31.52|31.64|30.84|32.35|31.55|31.51|30.71|329
1610118900000|2021-01-08 15:15:00|31.65|30.85|31.79|30.99|31.85|31.05|31.22|30.42|491
1610119200000|2021-01-08 15:20:00|31.78|30.98|31.93|31.13|32.01|31.21|31.58|30.78|408
1610119500000|2021-01-08 15:25:00|31.92|31.12|31.41|30.61|31.92|31.12|31.12|30.32|474
1610119800000|2021-01-08 15:30:00|31.4|30.6|30.97|30.17|31.64|30.84|30.72|29.92|570
1610120100000|2021-01-08 15:35:00|30.95|30.15|31.31|30.51|31.49|30.69|30.93|30.13|483
1610120400000|2021-01-08 15:40:00|31.3|30.5|31.52|30.72|31.6|30.8|31.29|30.49|413
1610120700000|2021-01-08 15:45:00|31.53|30.73|31.63|30.83|31.85|31.05|31.46|30.66|356
1610121000000|2021-01-08 15:50:00|31.62|30.82|31.63|30.83|31.74|30.94|31.53|30.73|339
1610121300000|2021-01-08 15:55:00|31.64|30.84|31.68|30.88|31.84|31.04|31.6|30.8|322
1610121600000|2021-01-08 16:00:00|31.69|30.89|31.72|30.92|31.97|31.17|31.52|30.72|410
1610121900000|2021-01-08 16:05:00|31.73|30.93|31.83|31.03|31.9|31.1|31.61|30.81|362
1610122200000|2021-01-08 16:10:00|31.84|31.04|31.65|30.85|31.92|31.12|31.54|30.74|375
1610122500000|2021-01-08 16:15:00|31.64|30.84|31.43|30.63|31.81|31.01|31.32|30.52|389
1610122800000|2021-01-08 16:20:00|31.44|30.64|32.02|31.22|32.07|31.27|31.44|30.64|385
1610123100000|2021-01-08 16:25:00|32.03|31.23|32.26|31.46|32.3|31.5|32.03|31.23|336
1610123400000|2021-01-08 16:30:00|32.27|31.47|32.17|31.37|32.31|31.51|32.07|31.27|277
1610123700000|2021-01-08 16:35:00|32.16|31.36|32.34|31.54|32.39|31.59|32.16|31.36|308
1610124000000|2021-01-08 16:40:00|32.35|31.55|32.4|31.6|32.42|31.62|32.27|31.47|322
1610124300000|2021-01-08 16:45:00|32.41|31.61|32.29|31.49|32.53|31.73|32.26|31.46|331
1610124600000|2021-01-08 16:50:00|32.28|31.48|32.19|31.39|32.34|31.54|32.19|31.39|260
1610124900000|2021-01-08 16:55:00|32.18|31.38|31.99|31.19|32.19|31.39|31.99|31.19|225
1610125200000|2021-01-08 17:00:00|31.98|31.18|32.06|31.26|32.17|31.37|31.96|31.16|192
1610125500000|2021-01-08 17:05:00|32.07|31.27|32.02|31.22|32.17|31.37|31.82|31.02|276
1610125800000|2021-01-08 17:10:00|32.01|31.21|32.18|31.38|32.24|31.44|31.99|31.19|219
1610126100000|2021-01-08 17:15:00|32.17|31.37|32.04|31.24|32.19|31.39|32.01|31.21|168
1610126400000|2021-01-08 17:20:00|32.05|31.25|31.84|31.04|32.09|31.29|31.82|31.02|246
1610126700000|2021-01-08 17:25:00|31.85|31.05|31.91|31.11|31.92|31.12|31.79|30.99|257
1610127000000|2021-01-08 17:30:00|31.9|31.1|31.57|30.77|31.96|31.16|31.57|30.77|243
1610127300000|2021-01-08 17:35:00|31.56|30.76|31.62|30.82|31.67|30.87|31.46|30.66|311
1610127600000|2021-01-08 17:40:00|31.63|30.83|31.65|30.85|31.74|30.94|31.56|30.76|250
1610127900000|2021-01-08 17:45:00|31.66|30.86|31.51|30.71|31.81|31.01|31.49|30.69|254
1610128200000|2021-01-08 17:50:00|31.5|30.7|31.79|30.99|31.92|31.12|31.5|30.7|251
1610128500000|2021-01-08 17:55:00|31.8|31|31.68|30.88|31.88|31.08|31.67|30.87|182
1610128800000|2021-01-08 18:00:00|31.69|30.89|31.6|30.8|31.83|31.03|31.59|30.79|202
1610129100000|2021-01-08 18:05:00|31.61|30.81|31.38|30.58|31.62|30.82|31.32|30.52|267
1610129400000|2021-01-08 18:10:00|31.37|30.57|31.36|30.56|31.51|30.71|31.32|30.52|283
1610129700000|2021-01-08 18:15:00|31.37|30.57|31.11|30.31|31.42|30.62|31.06|30.26|299
1610130000000|2021-01-08 18:20:00|31.1|30.3|31.3|30.5|31.35|30.55|31.03|30.23|332
1610130300000|2021-01-08 18:25:00|31.29|30.49|31.07|30.27|31.3|30.5|31.03|30.23|338
1610130600000|2021-01-08 18:30:00|31.06|30.26|31.4|30.6|31.42|30.62|30.84|30.04|388
1610130900000|2021-01-08 18:35:00|31.41|30.61|31.4|30.6|31.6|30.8|31.38|30.58|310
1610131200000|2021-01-08 18:40:00|31.41|30.61|31.27|30.47|31.48|30.68|31.21|30.41|371
1610131500000|2021-01-08 18:45:00|31.28|30.48|31.49|30.69|31.54|30.74|31.28|30.48|317
1610131800000|2021-01-08 18:50:00|31.48|30.68|31.35|30.55|31.56|30.76|31.32|30.52|238
1610132100000|2021-01-08 18:55:00|31.34|30.54|31.23|30.43|31.44|30.64|31.21|30.41|310
1610132400000|2021-01-08 19:00:00|31.24|30.44|31.52|30.72|31.53|30.73|31.23|30.43|349
1610132700000|2021-01-08 19:05:00|31.51|30.71|31.75|30.95|31.81|31.01|31.51|30.71|292
1610133000000|2021-01-08 19:10:00|31.76|30.96|31.69|30.89|31.8|31|31.67|30.87|248
1610133300000|2021-01-08 19:15:00|31.7|30.9|31.63|30.83|31.73|30.93|31.59|30.79|182
1610133600000|2021-01-08 19:20:00|31.62|30.82|31.53|30.73|31.65|30.85|31.5|30.7|189
1610133900000|2021-01-08 19:25:00|31.54|30.74|31.49|30.69|31.6|30.8|31.49|30.69|130
1610134200000|2021-01-08 19:30:00|31.5|30.7|31.62|30.82|31.68|30.88|31.5|30.7|201
1610134500000|2021-01-08 19:35:00|31.63|30.83|31.64|30.84|31.71|30.91|31.58|30.78|164
1610134800000|2021-01-08 19:40:00|31.63|30.83|31.31|30.51|31.66|30.86|31.31|30.51|206
1610135100000|2021-01-08 19:45:00|31.32|30.52|31.44|30.64|31.49|30.69|31.29|30.49|208
1610135400000|2021-01-08 19:50:00|31.45|30.65|31.6|30.8|31.68|30.88|31.44|30.64|232
1610135700000|2021-01-08 19:55:00|31.59|30.79|31.42|30.62|31.63|30.83|31.42|30.62|168
1610136000000|2021-01-08 20:00:00|31.43|30.63|31.13|30.33|31.46|30.66|31.08|30.28|271
1610136300000|2021-01-08 20:05:00|31.14|30.34|30.85|30.05|31.25|30.45|30.73|29.93|370
1610136600000|2021-01-08 20:10:00|30.86|30.06|30.95|30.15|30.96|30.16|30.56|29.76|405
1610136900000|2021-01-08 20:15:00|30.94|30.14|31.39|30.59|31.4|30.6|30.93|30.13|319
1610137200000|2021-01-08 20:20:00|31.38|30.58|31.19|30.39|31.42|30.62|31.17|30.37|239
1610137500000|2021-01-08 20:25:00|31.18|30.38|30.83|30.03|31.21|30.41|30.71|29.91|320
1610137800000|2021-01-08 20:30:00|30.82|30.02|30.8|30|30.89|30.09|30.69|29.89|396
1610138100000|2021-01-08 20:35:00|30.79|29.99|30.77|29.97|30.97|30.17|30.7|29.9|312
1610138400000|2021-01-08 20:40:00|30.76|29.96|30.54|29.74|30.89|30.09|30.53|29.73|302
1610138700000|2021-01-08 20:45:00|30.53|29.73|30.53|29.73|30.68|29.88|30.41|29.61|339
1610139000000|2021-01-08 20:50:00|30.52|29.72|30.82|30.02|30.86|30.06|30.45|29.65|322
1610139300000|2021-01-08 20:55:00|30.83|30.03|30.48|29.68|30.83|30.03|30.45|29.65|334
1610139600000|2021-01-08 21:00:00|30.47|29.67|30.46|29.66|30.52|29.72|30.16|29.36|329
1610139900000|2021-01-08 21:05:00|30.47|29.67|30.37|29.57|30.69|29.89|30.24|29.44|256
1610140200000|2021-01-08 21:10:00|30.38|29.58|30.54|29.74|30.63|29.83|30.28|29.48|258
1610140500000|2021-01-08 21:15:00|30.53|29.73|30.72|29.92|30.73|29.93|30.47|29.67|188
1610140800000|2021-01-08 21:20:00|30.73|29.93|30.87|30.07|30.9|30.1|30.67|29.87|270
1610141100000|2021-01-08 21:25:00|30.88|30.08|30.84|30.04|30.88|30.08|30.75|29.95|209
1610141400000|2021-01-08 21:30:00|30.83|30.03|30.79|29.99|30.93|30.13|30.77|29.97|162
1610141700000|2021-01-08 21:35:00|30.8|30|30.95|30.15|30.97|30.17|30.77|29.97|249
1610142000000|2021-01-08 21:40:00|30.94|30.14|30.81|30.01|30.95|30.15|30.79|29.99|180
1610142300000|2021-01-08 21:45:00|30.82|30.02|30.72|29.92|30.82|30.02|30.56|29.76|209
1610142600000|2021-01-08 21:50:00|30.73|29.93|30.8|30|30.83|30.03|30.68|29.88|165
1610142900000|2021-01-08 21:55:00|30.81|30.01|30.99|30.19|31.02|30.22|30.76|29.96|125
1610179200000|2021-01-09 08:00:00|32.1|31.3|31.89|31.09|32.1|31.3|31.78|30.98|186
1610179500000|2021-01-09 08:05:00|31.9|31.1|32.11|31.31|32.2|31.4|31.89|31.09|233
1610179800000|2021-01-09 08:10:00|32.12|31.32|32.15|31.35|32.26|31.46|32.11|31.31|193
1610180100000|2021-01-09 08:15:00|32.14|31.34|32.06|31.26|32.15|31.35|32.02|31.22|164
1610180400000|2021-01-09 08:20:00|32.05|31.25|31.96|31.16|32.05|31.25|31.92|31.12|179
1610180700000|2021-01-09 08:25:00|31.94|31.14|31.98|31.18|32.02|31.22|31.94|31.14|136
1610181000000|2021-01-09 08:30:00|31.99|31.19|32.06|31.26|32.08|31.28|31.94|31.14|200
1610181300000|2021-01-09 08:35:00|32.07|31.27|32.12|31.32|32.13|31.33|32.01|31.21|176
1610181600000|2021-01-09 08:40:00|32.11|31.31|32.15|31.35|32.2|31.4|32.06|31.26|171
1610181900000|2021-01-09 08:45:00|32.14|31.34|32.21|31.41|32.25|31.45|32.11|31.31|234
1610182200000|2021-01-09 08:50:00|32.2|31.4|32.37|31.57|32.47|31.67|32.2|31.4|229
1610182500000|2021-01-09 08:55:00|32.36|31.56|32.28|31.48|32.38|31.58|32.25|31.45|152
1610182800000|2021-01-09 09:00:00|32.29|31.49|32.51|31.71|32.51|31.71|32.25|31.45|211
1610183100000|2021-01-09 09:05:00|32.5|31.7|32.49|31.69|32.59|31.79|32.47|31.67|201
1610183400000|2021-01-09 09:10:00|32.5|31.7|32.41|31.61|32.51|31.71|32.34|31.54|192
1610183700000|2021-01-09 09:15:00|32.4|31.6|32.39|31.59|32.49|31.69|32.31|31.51|238
1610184000000|2021-01-09 09:20:00|32.38|31.58|32.37|31.57|32.43|31.63|32.3|31.5|183
1610184300000|2021-01-09 09:25:00|32.36|31.56|32.34|31.54|32.39|31.59|32.3|31.5|159
1610184600000|2021-01-09 09:30:00|32.33|31.53|32.27|31.47|32.46|31.66|32.24|31.44|243
1610184900000|2021-01-09 09:35:00|32.26|31.46|32.27|31.47|32.34|31.54|32.26|31.46|130
1610185200000|2021-01-09 09:40:00|32.26|31.46|32.23|31.43|32.27|31.47|32.17|31.37|212
1610185500000|2021-01-09 09:45:00|32.22|31.42|32.24|31.44|32.33|31.53|32.17|31.37|167
1610185800000|2021-01-09 09:50:00|32.25|31.45|32.17|31.37|32.28|31.48|32.17|31.37|147
1610186100000|2021-01-09 09:55:00|32.16|31.36|32.19|31.39|32.22|31.42|32.12|31.32|156
1610186400000|2021-01-09 10:00:00|32.2|31.4|32.12|31.32|32.32|31.52|32.12|31.32|178
1610186700000|2021-01-09 10:05:00|32.13|31.33|32.2|31.4|32.22|31.42|32.1|31.3|196
1610187000000|2021-01-09 10:10:00|32.21|31.41|32.01|31.21|32.21|31.41|32.01|31.21|188
1610187300000|2021-01-09 10:15:00|32.02|31.22|32.03|31.23|32.08|31.28|31.98|31.18|134
1610187600000|2021-01-09 10:20:00|32.02|31.22|32.12|31.32|32.15|31.35|32.02|31.22|164
1610187900000|2021-01-09 10:25:00|32.13|31.33|32.69|31.89|32.74|31.94|32.13|31.33|265
1610188200000|2021-01-09 10:30:00|32.68|31.88|32.47|31.67|32.69|31.89|32.4|31.6|262
1610188500000|2021-01-09 10:35:00|32.48|31.68|32.36|31.56|32.49|31.69|32.34|31.54|158
1610188800000|2021-01-09 10:40:00|32.37|31.57|32.41|31.61|32.43|31.63|32.29|31.49|152
1610189100000|2021-01-09 10:45:00|32.4|31.6|32.47|31.67|32.49|31.69|32.39|31.59|133
1610189400000|2021-01-09 10:50:00|32.48|31.68|32.61|31.81|32.67|31.87|32.48|31.68|135
1610189700000|2021-01-09 10:55:00|32.6|31.8|32.49|31.69|32.6|31.8|32.45|31.65|131
1610190000000|2021-01-09 11:00:00|32.5|31.7|32.75|31.95|32.78|31.98|32.44|31.64|175
1610190300000|2021-01-09 11:05:00|32.76|31.96|32.52|31.72|32.81|32.01|32.47|31.67|245
1610190600000|2021-01-09 11:10:00|32.53|31.73|32.62|31.82|32.62|31.82|32.52|31.72|140
1610190900000|2021-01-09 11:15:00|32.64|31.84|32.81|32.01|32.83|32.03|32.61|31.81|169
1610191200000|2021-01-09 11:20:00|32.82|32.02|33|32.2|33|32.2|32.74|31.94|261
1610191500000|2021-01-09 11:25:00|32.99|32.19|33.49|32.69|33.49|32.69|32.99|32.19|281
1610191800000|2021-01-09 11:30:00|33.48|32.68|33.13|32.33|33.57|32.77|33.09|32.29|357
1610192100000|2021-01-09 11:35:00|33.14|32.34|33.02|32.22|33.18|32.38|33|32.2|201
1610192400000|2021-01-09 11:40:00|33.01|32.21|33.14|32.34|33.16|32.36|33|32.2|206
1610192700000|2021-01-09 11:45:00|33.15|32.35|32.72|31.92|33.17|32.37|32.66|31.86|332
1610193000000|2021-01-09 11:50:00|32.73|31.93|32.69|31.89|32.82|32.02|32.58|31.78|256
1610193300000|2021-01-09 11:55:00|32.7|31.9|32.69|31.89|32.73|31.93|32.64|31.84|166
1610193600000|2021-01-09 12:00:00|32.7|31.9|32.74|31.94|32.85|32.05|32.7|31.9|171
1610193900000|2021-01-09 12:05:00|32.73|31.93|32.79|31.99|32.85|32.05|32.73|31.93|169
1610194200000|2021-01-09 12:10:00|32.78|31.98|32.82|32.02|32.85|32.05|32.76|31.96|112
1610194500000|2021-01-09 12:15:00|32.81|32.01|32.71|31.91|32.87|32.07|32.69|31.89|158
1610194800000|2021-01-09 12:20:00|32.7|31.9|32.62|31.82|32.71|31.91|32.56|31.76|183
1610195100000|2021-01-09 12:25:00|32.61|31.81|32.67|31.87|32.67|31.87|32.6|31.8|111
1610195400000|2021-01-09 12:30:00|32.66|31.86|32.66|31.86|32.79|31.99|32.63|31.83|185
1610195700000|2021-01-09 12:35:00|32.65|31.85|32.55|31.75|32.66|31.86|32.49|31.69|197
1610196000000|2021-01-09 12:40:00|32.54|31.74|32.54|31.74|32.56|31.76|32.29|31.49|202
1610196300000|2021-01-09 12:45:00|32.55|31.75|32.58|31.78|32.64|31.84|32.5|31.7|203
1610196600000|2021-01-09 12:50:00|32.59|31.79|32.63|31.83|32.67|31.87|32.52|31.72|118
1610196900000|2021-01-09 12:55:00|32.64|31.84|32.81|32.01|32.82|32.02|32.61|31.81|251
1610197200000|2021-01-09 13:00:00|32.82|32.02|32.97|32.17|33|32.2|32.77|31.97|242
1610197500000|2021-01-09 13:05:00|32.96|32.16|33.01|32.21|33.04|32.24|32.89|32.09|186
1610197800000|2021-01-09 13:10:00|33|32.2|32.92|32.12|33|32.2|32.85|32.05|194
1610198100000|2021-01-09 13:15:00|32.93|32.13|33.01|32.21|33.08|32.28|32.92|32.12|180
1610198400000|2021-01-09 13:20:00|33.02|32.22|33.16|32.36|33.16|32.36|33.01|32.21|138
1610198700000|2021-01-09 13:25:00|33.17|32.37|33.09|32.29|33.31|32.51|33.06|32.26|228
1610199000000|2021-01-09 13:30:00|33.08|32.28|33.15|32.35|33.16|32.36|33.04|32.24|165
1610199300000|2021-01-09 13:35:00|33.16|32.36|33.06|32.26|33.24|32.44|33.06|32.26|249
1610199600000|2021-01-09 13:40:00|33.05|32.25|32.93|32.13|33.05|32.25|32.9|32.1|224
1610199900000|2021-01-09 13:45:00|32.94|32.14|33.03|32.23|33.03|32.23|32.81|32.01|235
1610200200000|2021-01-09 13:50:00|33.04|32.24|33.07|32.27|33.07|32.27|32.94|32.14|216
1610200500000|2021-01-09 13:55:00|33.06|32.26|33.1|32.3|33.13|32.33|32.98|32.18|166
1610200800000|2021-01-09 14:00:00|33.11|32.31|33.32|32.52|33.33|32.53|33.11|32.31|159
1610201100000|2021-01-09 14:05:00|33.33|32.53|33.2|32.4|33.33|32.53|33.17|32.37|160
1610201400000|2021-01-09 14:10:00|33.19|32.39|33.29|32.49|33.36|32.56|33.15|32.35|230
1610201700000|2021-01-09 14:15:00|33.28|32.48|33.09|32.29|33.29|32.49|33.01|32.21|174
1610202000000|2021-01-09 14:20:00|33.08|32.28|33.13|32.33|33.16|32.36|33.07|32.27|161
1610202300000|2021-01-09 14:25:00|33.12|32.32|33.12|32.32|33.14|32.34|33.06|32.26|122
1610202600000|2021-01-09 14:30:00|33.11|32.31|32.98|32.18|33.18|32.38|32.8|32|248
1610202900000|2021-01-09 14:35:00|32.97|32.17|32.98|32.18|33.03|32.23|32.93|32.13|133
1610203200000|2021-01-09 14:40:00|32.97|32.17|32.9|32.1|33.01|32.21|32.9|32.1|112
1610203500000|2021-01-09 14:45:00|32.89|32.09|32.89|32.09|32.95|32.15|32.84|32.04|142
1610203800000|2021-01-09 14:50:00|32.9|32.1|32.91|32.11|32.97|32.17|32.9|32.1|70
1610204100000|2021-01-09 14:55:00|32.9|32.1|32.83|32.03|32.95|32.15|32.74|31.94|137
1610204400000|2021-01-09 15:00:00|32.82|32.02|32.92|32.12|32.97|32.17|32.82|32.02|96
1610204700000|2021-01-09 15:05:00|32.93|32.13|32.82|32.02|32.93|32.13|32.82|32.02|99
1610205000000|2021-01-09 15:10:00|32.81|32.01|32.31|31.51|32.82|32.02|32.3|31.5|336
1610205300000|2021-01-09 15:15:00|32.3|31.5|32.44|31.64|32.56|31.76|32.2|31.4|375
1610205600000|2021-01-09 15:20:00|32.43|31.63|32.53|31.73|32.56|31.76|32.4|31.6|196
1610205900000|2021-01-09 15:25:00|32.52|31.72|32.64|31.84|32.69|31.89|32.49|31.69|238
1610206200000|2021-01-09 15:30:00|32.65|31.85|32.66|31.86|32.73|31.93|32.56|31.76|203
1610206500000|2021-01-09 15:35:00|32.67|31.87|32.61|31.81|32.67|31.87|32.55|31.75|140
1610206800000|2021-01-09 15:40:00|32.62|31.82|32.7|31.9|32.75|31.95|32.61|31.81|152
1610207100000|2021-01-09 15:45:00|32.69|31.89|32.7|31.9|32.73|31.93|32.66|31.86|142
1610207400000|2021-01-09 15:50:00|32.69|31.89|32.59|31.79|32.71|31.91|32.55|31.75|164
1610207700000|2021-01-09 15:55:00|32.6|31.8|32.65|31.85|32.67|31.87|32.57|31.77|126
1610208000000|2021-01-09 16:00:00|32.64|31.84|32.59|31.79|32.87|32.07|32.54|31.74|319
1610208300000|2021-01-09 16:05:00|32.6|31.8|32.78|31.98|32.82|32.02|32.58|31.78|298
1610208600000|2021-01-09 16:10:00|32.77|31.97|32.47|31.67|32.85|32.05|32.47|31.67|252
1610208900000|2021-01-09 16:15:00|32.45|31.65|32.43|31.63|32.5|31.7|32.29|31.49|273
1610209200000|2021-01-09 16:20:00|32.44|31.64|32.36|31.56|32.46|31.66|32.31|31.51|227
1610209500000|2021-01-09 16:25:00|32.37|31.57|32.28|31.48|32.5|31.7|32.25|31.45|284
1610209800000|2021-01-09 16:30:00|32.27|31.47|32.4|31.6|32.51|31.71|32.26|31.46|333
1610210100000|2021-01-09 16:35:00|32.39|31.59|32.4|31.6|32.46|31.66|32.34|31.54|232
1610210400000|2021-01-09 16:40:00|32.41|31.61|32.34|31.54|32.43|31.63|32.29|31.49|223
1610210700000|2021-01-09 16:45:00|32.35|31.55|32.17|31.37|32.45|31.65|32.16|31.36|286
1610211000000|2021-01-09 16:50:00|32.18|31.38|32.04|31.24|32.22|31.42|31.94|31.14|334
1610211300000|2021-01-09 16:55:00|32.03|31.23|32.05|31.25|32.07|31.27|31.9|31.1|314
1610211600000|2021-01-09 17:00:00|32.06|31.26|32.24|31.44|32.27|31.47|32.05|31.25|241
1610211900000|2021-01-09 17:05:00|32.25|31.45|32.28|31.48|32.33|31.53|32.22|31.42|214
1610212200000|2021-01-09 17:10:00|32.29|31.49|32.34|31.54|32.36|31.56|32.28|31.48|181
1610212500000|2021-01-09 17:15:00|32.35|31.55|32.46|31.66|32.46|31.66|32.35|31.55|212
1610212800000|2021-01-09 17:20:00|32.45|31.65|32.56|31.76|32.57|31.77|32.38|31.58|217
1610213100000|2021-01-09 17:25:00|32.55|31.75|32.46|31.66|32.61|31.81|32.46|31.66|141
1610213400000|2021-01-09 17:30:00|32.47|31.67|32.57|31.77|32.59|31.79|32.42|31.62|162
1610213700000|2021-01-09 17:35:00|32.56|31.76|32.45|31.65|32.58|31.78|32.4|31.6|187
1610214000000|2021-01-09 17:40:00|32.44|31.64|32.54|31.74|32.55|31.75|32.39|31.59|155
1610214300000|2021-01-09 17:45:00|32.53|31.73|32.48|31.68|32.55|31.75|32.46|31.66|167
1610214600000|2021-01-09 17:50:00|32.49|31.69|32.46|31.66|32.5|31.7|32.34|31.54|116
1610214900000|2021-01-09 17:55:00|32.45|31.65|32.59|31.79|32.62|31.82|32.45|31.65|195
1610215200000|2021-01-09 18:00:00|32.6|31.8|32.64|31.84|32.67|31.87|32.48|31.68|235
1610215500000|2021-01-09 18:05:00|32.65|31.85|32.74|31.94|32.74|31.94|32.64|31.84|168
1610215800000|2021-01-09 18:10:00|32.75|31.95|32.73|31.93|32.82|32.02|32.7|31.9|164
1610216100000|2021-01-09 18:15:00|32.72|31.92|32.7|31.9|32.74|31.94|32.68|31.88|128
1610216400000|2021-01-09 18:20:00|32.71|31.91|32.83|32.03|32.83|32.03|32.7|31.9|111
1610216700000|2021-01-09 18:25:00|32.84|32.04|32.81|32.01|32.9|32.1|32.79|31.99|150
1610217000000|2021-01-09 18:30:00|32.82|32.02|32.82|32.02|32.85|32.05|32.8|32|98
1610217300000|2021-01-09 18:35:00|32.81|32.01|32.82|32.02|32.84|32.04|32.72|31.92|115
1610217600000|2021-01-09 18:40:00|32.8|32|32.81|32.01|32.84|32.04|32.76|31.96|125
1610217900000|2021-01-09 18:45:00|32.82|32.02|32.73|31.93|32.83|32.03|32.68|31.88|138
1610218200000|2021-01-09 18:50:00|32.72|31.92|32.77|31.97|32.79|31.99|32.71|31.91|128
1610218500000|2021-01-09 18:55:00|32.76|31.96|32.81|32.01|32.95|32.15|32.76|31.96|147
1610218800000|2021-01-09 19:00:00|32.83|32.03|32.77|31.97|32.84|32.04|32.69|31.89|148
1610219100000|2021-01-09 19:05:00|32.78|31.98|33.04|32.24|33.08|32.28|32.75|31.95|182
1610219400000|2021-01-09 19:10:00|33.03|32.23|33.18|32.38|33.19|32.39|33.02|32.22|270
1610219700000|2021-01-09 19:15:00|33.17|32.37|33.11|32.31|33.19|32.39|33.06|32.26|189
1610220000000|2021-01-09 19:20:00|33.1|32.3|33.06|32.26|33.11|32.31|32.98|32.18|179
1610220300000|2021-01-09 19:25:00|33.07|32.27|33.05|32.25|33.08|32.28|33.04|32.24|115
1610220600000|2021-01-09 19:30:00|33.04|32.24|33|32.2|33.06|32.26|32.96|32.16|154
1610220900000|2021-01-09 19:35:00|33.01|32.21|33.11|32.31|33.13|32.33|33|32.2|154
1610221200000|2021-01-09 19:40:00|33.12|32.32|33.09|32.29|33.16|32.36|33.08|32.28|188
1610221500000|2021-01-09 19:45:00|33.1|32.3|33.26|32.46|33.27|32.47|33.07|32.27|135
1610221800000|2021-01-09 19:50:00|33.27|32.47|33.16|32.36|33.33|32.53|33.16|32.36|229
1610222100000|2021-01-09 19:55:00|33.15|32.35|33.17|32.37|33.17|32.37|33.05|32.25|162
1610222400000|2021-01-09 20:00:00|33.18|32.38|33.17|32.37|33.21|32.41|33.15|32.35|147
1610222700000|2021-01-09 20:05:00|33.18|32.38|32.9|32.1|33.19|32.39|32.88|32.08|203
1610223000000|2021-01-09 20:10:00|32.91|32.11|32.83|32.03|32.92|32.12|32.66|31.86|270
1610223300000|2021-01-09 20:15:00|32.85|32.05|32.96|32.16|33.01|32.21|32.83|32.03|254
1610223600000|2021-01-09 20:20:00|32.97|32.17|33.09|32.29|33.14|32.34|32.93|32.13|194
1610223900000|2021-01-09 20:25:00|33.1|32.3|33.19|32.39|33.25|32.45|33.08|32.28|262
1610224200000|2021-01-09 20:30:00|33.2|32.4|33.11|32.31|33.21|32.41|33.1|32.3|175
1610224500000|2021-01-09 20:35:00|33.1|32.3|33.36|32.56|33.36|32.56|33.1|32.3|296
1610224800000|2021-01-09 20:40:00|33.37|32.57|33.35|32.55|33.43|32.63|33.3|32.5|288
1610225100000|2021-01-09 20:45:00|33.34|32.54|33.17|32.37|33.37|32.57|33.13|32.33|218
1610225400000|2021-01-09 20:50:00|33.18|32.38|33.21|32.41|33.24|32.44|33.12|32.32|200
1610225700000|2021-01-09 20:55:00|33.2|32.4|33.35|32.55|33.35|32.55|33.17|32.37|182
1610226000000|2021-01-09 21:00:00|33.36|32.56|33.33|32.53|33.39|32.59|33.23|32.43|218
1610226300000|2021-01-09 21:05:00|33.32|32.52|33.85|33.05|33.86|33.06|33.32|32.52|320
1610226600000|2021-01-09 21:10:00|33.84|33.04|33.96|33.16|33.98|33.18|33.75|32.95|336
1610226900000|2021-01-09 21:15:00|33.97|33.17|34.32|33.52|34.34|33.54|33.96|33.16|280
1610227200000|2021-01-09 21:20:00|34.33|33.53|34.13|33.33|34.38|33.58|34|33.2|298
1610227500000|2021-01-09 21:25:00|34.12|33.32|33.86|33.06|34.14|33.34|33.78|32.98|249
1610227800000|2021-01-09 21:30:00|33.87|33.07|33.51|32.71|33.93|33.13|33.47|32.67|235
1610228100000|2021-01-09 21:35:00|33.5|32.7|33.73|32.93|33.78|32.98|33.5|32.7|242
1610228400000|2021-01-09 21:40:00|33.74|32.94|33.63|32.83|33.74|32.94|33.6|32.8|155
1610228700000|2021-01-09 21:45:00|33.62|32.82|33.73|32.93|33.81|33.01|33.6|32.8|210
1610229000000|2021-01-09 21:50:00|33.72|32.92|33.72|32.92|33.73|32.93|33.63|32.83|133
1610229300000|2021-01-09 21:55:00|33.71|32.91|33.95|33.15|34.03|33.23|33.71|32.91|300
1610229600000|2021-01-09 22:00:00|33.94|33.14|33.71|32.91|33.96|33.16|33.66|32.86|167
1610229900000|2021-01-09 22:05:00|33.72|32.92|33.76|32.96|33.79|32.99|33.71|32.91|166
1610230200000|2021-01-09 22:10:00|33.77|32.97|33.66|32.86|33.77|32.97|33.64|32.84|167
1610230500000|2021-01-09 22:15:00|33.65|32.85|33.33|32.53|33.65|32.85|33.33|32.53|207
1610230800000|2021-01-09 22:20:00|33.32|32.52|33.31|32.51|33.39|32.59|33.21|32.41|233
1610231100000|2021-01-09 22:25:00|33.24|32.44|33.35|32.55|33.38|32.58|33.24|32.44|179
1610231400000|2021-01-09 22:30:00|33.36|32.56|33.04|32.24|33.49|32.69|33|32.2|346
1610231700000|2021-01-09 22:35:00|33.03|32.23|33.04|32.24|33.24|32.44|32.99|32.19|309
1610232000000|2021-01-09 22:40:00|33.03|32.23|33.12|32.32|33.14|32.34|33.01|32.21|242
1610232300000|2021-01-09 22:45:00|33.13|32.33|33.13|32.33|33.24|32.44|33.03|32.23|326
1610232600000|2021-01-09 22:50:00|33.14|32.34|33.17|32.37|33.19|32.39|33.03|32.23|255
1610232900000|2021-01-09 22:55:00|33.16|32.36|33.27|32.47|33.33|32.53|33.15|32.35|250
1610233200000|2021-01-09 23:00:00|33.26|32.46|33.33|32.53|33.42|32.62|33.26|32.46|250
1610233500000|2021-01-09 23:05:00|33.34|32.54|33.37|32.57|33.43|32.63|33.28|32.48|223
1610233800000|2021-01-09 23:10:00|33.38|32.58|33.11|32.31|33.39|32.59|33.06|32.26|342
1610234100000|2021-01-09 23:15:00|33.1|32.3|33.27|32.47|33.32|32.52|33.04|32.24|278
1610234400000|2021-01-09 23:20:00|33.24|32.44|33.07|32.27|33.26|32.46|33|32.2|328
1610234700000|2021-01-09 23:25:00|33.08|32.28|33.17|32.37|33.25|32.45|33.08|32.28|252
1610235000000|2021-01-09 23:30:00|33.18|32.38|33.23|32.43|33.3|32.5|33.18|32.38|203
1610235300000|2021-01-09 23:35:00|33.22|32.42|33.3|32.5|33.38|32.58|33.22|32.42|284
1610235600000|2021-01-09 23:40:00|33.29|32.49|33.28|32.48|33.35|32.55|33.2|32.4|248
1610235900000|2021-01-09 23:45:00|33.29|32.49|33.09|32.29|33.3|32.5|33.07|32.27|256
1610236200000|2021-01-09 23:50:00|33.08|32.28|33.04|32.24|33.18|32.38|33.03|32.23|298
1610236500000|2021-01-09 23:55:00|33.03|32.23|32.89|32.09|33.07|32.27|32.82|32.02|369
1610236800000|2021-01-10 00:00:00|32.88|32.08|33.27|32.47|33.37|32.57|32.88|32.08|352
1610237100000|2021-01-10 00:05:00|33.26|32.46|33.26|32.46|33.31|32.51|33.21|32.41|328
1610237400000|2021-01-10 00:10:00|33.27|32.47|33.44|32.64|33.57|32.77|33.26|32.46|355
1610237700000|2021-01-10 00:15:00|33.45|32.65|33.68|32.88|33.7|32.9|33.36|32.56|278
1610238000000|2021-01-10 00:20:00|33.69|32.89|33.6|32.8|33.76|32.96|33.58|32.78|277
1610238300000|2021-01-10 00:25:00|33.61|32.81|33.58|32.78|33.61|32.81|33.44|32.64|229
1610238600000|2021-01-10 00:30:00|33.57|32.77|33.47|32.67|33.65|32.85|33.46|32.66|227
1610238900000|2021-01-10 00:35:00|33.46|32.66|33.52|32.72|33.52|32.72|33.37|32.57|270
1610239200000|2021-01-10 00:40:00|33.5|32.7|33.54|32.74|33.63|32.83|33.4|32.6|229
1610239500000|2021-01-10 00:45:00|33.55|32.75|33.72|32.92|33.82|33.02|33.54|32.74|314
1610239800000|2021-01-10 00:50:00|33.73|32.93|33.58|32.78|33.78|32.98|33.55|32.75|273
1610240100000|2021-01-10 00:55:00|33.57|32.77|33.55|32.75|33.61|32.81|33.46|32.66|225
1610240400000|2021-01-10 01:00:00|33.56|32.76|33.47|32.67|33.6|32.8|33.42|32.62|223
1610240700000|2021-01-10 01:05:00|33.48|32.68|33.62|32.82|33.65|32.85|33.47|32.67|177
1610241000000|2021-01-10 01:10:00|33.61|32.81|33.97|33.17|34.06|33.26|33.61|32.81|281
1610241300000|2021-01-10 01:15:00|33.98|33.18|34.02|33.22|34.03|33.23|33.92|33.12|285
1610241600000|2021-01-10 01:20:00|34.01|33.21|33.88|33.08|34.03|33.23|33.71|32.91|277
1610241900000|2021-01-10 01:25:00|33.89|33.09|33.88|33.08|33.95|33.15|33.85|33.05|232
1610242200000|2021-01-10 01:30:00|33.9|33.1|33.89|33.09|33.95|33.15|33.8|33|207
1610242500000|2021-01-10 01:35:00|33.88|33.08|33.77|32.97|33.93|33.13|33.77|32.97|175
1610242800000|2021-01-10 01:40:00|33.76|32.96|33.84|33.04|33.9|33.1|33.75|32.95|182
1610243100000|2021-01-10 01:45:00|33.83|33.03|33.74|32.94|33.83|33.03|33.73|32.93|148
1610243400000|2021-01-10 01:50:00|33.73|32.93|33.63|32.83|33.78|32.98|33.63|32.83|192
1610243700000|2021-01-10 01:55:00|33.62|32.82|33.72|32.92|33.73|32.93|33.62|32.82|140
1610244000000|2021-01-10 02:00:00|33.71|32.91|33.55|32.75|33.72|32.92|33.54|32.74|157
1610244300000|2021-01-10 02:05:00|33.54|32.74|33.58|32.78|33.58|32.78|33.49|32.69|157
1610244600000|2021-01-10 02:10:00|33.57|32.77|33.55|32.75|33.57|32.77|33.48|32.68|160
1610244900000|2021-01-10 02:15:00|33.56|32.76|33.63|32.83|33.65|32.85|33.55|32.75|137
1610245200000|2021-01-10 02:20:00|33.62|32.82|33.64|32.84|33.66|32.86|33.53|32.73|146
1610245500000|2021-01-10 02:25:00|33.65|32.85|33.61|32.81|33.66|32.86|33.6|32.8|173
1610245800000|2021-01-10 02:30:00|33.62|32.82|33.7|32.9|33.72|32.92|33.59|32.79|168
1610246100000|2021-01-10 02:35:00|33.71|32.91|33.71|32.91|33.72|32.92|33.65|32.85|176
1610246400000|2021-01-10 02:40:00|33.72|32.92|33.75|32.95|33.8|33|33.7|32.9|191
1610246700000|2021-01-10 02:45:00|33.76|32.96|33.84|33.04|33.86|33.06|33.74|32.94|100
1610247000000|2021-01-10 02:50:00|33.85|33.05|34.05|33.25|34.05|33.25|33.8|33|224
1610247300000|2021-01-10 02:55:00|34.06|33.26|34.24|33.44|34.41|33.61|34.04|33.24|397
1610247600000|2021-01-10 03:00:00|34.23|33.43|34|33.2|34.3|33.5|33.97|33.17|346
1610247900000|2021-01-10 03:05:00|34.01|33.21|33.73|32.93|34.04|33.24|33.72|32.92|260
1610248200000|2021-01-10 03:10:00|33.74|32.94|33.89|33.09|34.02|33.22|33.74|32.94|302
1610248500000|2021-01-10 03:15:00|33.9|33.1|33.82|33.02|33.92|33.12|33.64|32.84|358
1610248800000|2021-01-10 03:20:00|33.83|33.03|33.96|33.16|33.97|33.17|33.8|33|244
1610249100000|2021-01-10 03:25:00|33.97|33.17|33.92|33.12|34.06|33.26|33.92|33.12|270
1610249400000|2021-01-10 03:30:00|33.93|33.13|33.96|33.16|34.05|33.25|33.92|33.12|214
1610249700000|2021-01-10 03:35:00|33.97|33.17|33.86|33.06|34.01|33.21|33.85|33.05|201
1610250000000|2021-01-10 03:40:00|33.87|33.07|33.86|33.06|33.87|33.07|33.74|32.94|218
1610250300000|2021-01-10 03:45:00|33.85|33.05|33.94|33.14|33.99|33.19|33.85|33.05|216
1610250600000|2021-01-10 03:50:00|33.93|33.13|33.75|32.95|33.97|33.17|33.73|32.93|272
1610250900000|2021-01-10 03:55:00|33.76|32.96|33.66|32.86|33.78|32.98|33.58|32.78|359
1610251200000|2021-01-10 04:00:00|33.67|32.87|33.85|33.05|33.86|33.06|33.56|32.76|272
1610251500000|2021-01-10 04:05:00|33.86|33.06|33.79|32.99|33.92|33.12|33.78|32.98|299
1610251800000|2021-01-10 04:10:00|33.8|33|33.82|33.02|33.88|33.08|33.75|32.95|225
1610252100000|2021-01-10 04:15:00|33.83|33.03|33.76|32.96|33.85|33.05|33.74|32.94|227
1610252400000|2021-01-10 04:20:00|33.77|32.97|33.71|32.91|33.78|32.98|33.67|32.87|256
1610252700000|2021-01-10 04:25:00|33.72|32.92|33.66|32.86|33.74|32.94|33.6|32.8|238
1610253000000|2021-01-10 04:30:00|33.65|32.85|33.63|32.83|33.67|32.87|33.55|32.75|344
1610253300000|2021-01-10 04:35:00|33.64|32.84|33.74|32.94|33.75|32.95|33.59|32.79|243
1610253600000|2021-01-10 04:40:00|33.73|32.93|33.6|32.8|33.73|32.93|33.54|32.74|252
1610253900000|2021-01-10 04:45:00|33.61|32.81|33.67|32.87|33.79|32.99|33.59|32.79|298
1610254200000|2021-01-10 04:50:00|33.66|32.86|33.74|32.94|33.78|32.98|33.65|32.85|236
1610254500000|2021-01-10 04:55:00|33.75|32.95|33.71|32.91|33.79|32.99|33.69|32.89|280
1610254800000|2021-01-10 05:00:00|33.72|32.92|33.75|32.95|33.79|32.99|33.65|32.85|265
1610255100000|2021-01-10 05:05:00|33.73|32.93|33.82|33.02|33.86|33.06|33.72|32.92|249
1610255400000|2021-01-10 05:10:00|33.8|33|33.86|33.06|33.89|33.09|33.77|32.97|253
1610255700000|2021-01-10 05:15:00|33.87|33.07|34.06|33.26|34.09|33.29|33.83|33.03|211
1610256000000|2021-01-10 05:20:00|34.05|33.25|34.03|33.23|34.11|33.31|33.94|33.14|274
1610256300000|2021-01-10 05:25:00|34.02|33.22|34.03|33.23|34.06|33.26|34|33.2|256
1610256600000|2021-01-10 05:30:00|34.04|33.24|34.09|33.29|34.09|33.29|33.96|33.16|263
1610256900000|2021-01-10 05:35:00|34.1|33.3|34.96|34.16|34.96|34.16|34.09|33.29|414
1610257200000|2021-01-10 05:40:00|34.95|34.15|35.16|34.36|35.44|34.64|34.83|34.03|516
1610257500000|2021-01-10 05:45:00|35.15|34.35|36.64|35.84|36.73|35.93|35.15|34.35|613
1610257800000|2021-01-10 05:50:00|36.65|35.85|36.63|35.83|37.19|36.39|36.38|35.58|665
1610258100000|2021-01-10 05:55:00|36.64|35.84|36.34|35.54|36.82|36.02|36.33|35.53|553
1610258400000|2021-01-10 06:00:00|36.35|35.55|36.08|35.28|36.36|35.56|35.89|35.09|459
1610258700000|2021-01-10 06:05:00|36.09|35.29|36.41|35.61|36.74|35.94|36.08|35.28|493
1610259000000|2021-01-10 06:10:00|36.42|35.62|36.39|35.59|36.51|35.71|36.21|35.41|430
1610259300000|2021-01-10 06:15:00|36.4|35.6|36.27|35.47|36.44|35.64|36.17|35.37|335
1610259600000|2021-01-10 06:20:00|36.28|35.48|35.96|35.16|36.29|35.49|35.91|35.11|379
1610259900000|2021-01-10 06:25:00|35.97|35.17|35.75|34.95|36.1|35.3|35.74|34.94|323
1610260200000|2021-01-10 06:30:00|35.74|34.94|35.92|35.12|36|35.2|35.7|34.9|307
1610260500000|2021-01-10 06:35:00|35.91|35.11|36.03|35.23|36.18|35.38|35.9|35.1|337
1610260800000|2021-01-10 06:40:00|36.04|35.24|35.89|35.09|36.04|35.24|35.77|34.97|337
1610261100000|2021-01-10 06:45:00|35.88|35.08|35.8|35|35.96|35.16|35.65|34.85|342
1610261400000|2021-01-10 06:50:00|35.79|34.99|35.64|34.84|35.84|35.04|35.62|34.82|271
1610261700000|2021-01-10 06:55:00|35.63|34.83|35.77|34.97|35.85|35.05|35.62|34.82|296
1610262000000|2021-01-10 07:00:00|35.76|34.96|35.19|34.39|35.77|34.97|35.17|34.37|402
1610262300000|2021-01-10 07:05:00|35.18|34.38|35.49|34.69|35.56|34.76|35.17|34.37|337
1610262600000|2021-01-10 07:10:00|35.48|34.68|35.58|34.78|35.58|34.78|35.37|34.57|328
1610262900000|2021-01-10 07:15:00|35.57|34.77|35.46|34.66|35.58|34.78|35.38|34.58|292
1610263200000|2021-01-10 07:20:00|35.45|34.65|35.2|34.4|35.63|34.83|35.16|34.36|391
1610263500000|2021-01-10 07:25:00|35.21|34.41|35.32|34.52|35.41|34.61|35.13|34.33|331
1610263800000|2021-01-10 07:30:00|35.31|34.51|35.53|34.73|35.58|34.78|35.26|34.46|296
1610264100000|2021-01-10 07:35:00|35.54|34.74|35.71|34.91|35.77|34.97|35.45|34.65|330
1610264400000|2021-01-10 07:40:00|35.7|34.9|35.73|34.93|35.81|35.01|35.67|34.87|299
1610264700000|2021-01-10 07:45:00|35.74|34.94|35.66|34.86|35.78|34.98|35.61|34.81|247
1610265000000|2021-01-10 07:50:00|35.65|34.85|35.61|34.81|35.66|34.86|35.49|34.69|255
1610265300000|2021-01-10 07:55:00|35.6|34.8|35.77|34.97|35.82|35.02|35.57|34.77|271
1610265600000|2021-01-10 08:00:00|35.78|34.98|35.91|35.11|36.03|35.23|35.77|34.97|328
1610265900000|2021-01-10 08:05:00|35.92|35.12|35.5|34.7|35.92|35.12|35.47|34.67|284
1610266200000|2021-01-10 08:10:00|35.51|34.71|35.56|34.76|35.64|34.84|35.5|34.7|232
1610266500000|2021-01-10 08:15:00|35.57|34.77|35.56|34.76|35.58|34.78|35.47|34.67|117
1610266800000|2021-01-10 08:20:00|35.55|34.75|35.54|34.74|35.6|34.8|35.52|34.72|165
1610267100000|2021-01-10 08:25:00|35.53|34.73|35.39|34.59|35.59|34.79|35.37|34.57|208
1610267400000|2021-01-10 08:30:00|35.4|34.6|35.41|34.61|35.47|34.67|35.28|34.48|245
1610267700000|2021-01-10 08:35:00|35.4|34.6|35.46|34.66|35.48|34.68|35.39|34.59|161
1610268000000|2021-01-10 08:40:00|35.47|34.67|35.45|34.65|35.48|34.68|35.41|34.61|124
1610268300000|2021-01-10 08:45:00|35.44|34.64|35.43|34.63|35.44|34.64|35.15|34.35|273
1610268600000|2021-01-10 08:50:00|35.42|34.62|35.56|34.76|35.62|34.82|35.39|34.59|262
1610268900000|2021-01-10 08:55:00|35.55|34.75|35.58|34.78|35.59|34.79|35.5|34.7|194
1610269200000|2021-01-10 09:00:00|35.57|34.77|35.83|35.03|35.96|35.16|35.56|34.76|324
1610269500000|2021-01-10 09:05:00|35.84|35.04|35.92|35.12|35.92|35.12|35.78|34.98|312
1610269800000|2021-01-10 09:10:00|35.9|35.1|36.26|35.46|36.28|35.48|35.9|35.1|257
1610270100000|2021-01-10 09:15:00|36.25|35.45|35.93|35.13|36.25|35.45|35.93|35.13|263
1610270400000|2021-01-10 09:20:00|35.94|35.14|35.84|35.04|36|35.2|35.84|35.04|213
1610270700000|2021-01-10 09:25:00|35.85|35.05|35.86|35.06|35.91|35.11|35.82|35.02|241
1610271000000|2021-01-10 09:30:00|35.85|35.05|35.99|35.19|36.03|35.23|35.84|35.04|196
1610271300000|2021-01-10 09:35:00|36|35.2|35.86|35.06|36.13|35.33|35.83|35.03|221
1610271600000|2021-01-10 09:40:00|35.87|35.07|35.79|34.99|35.88|35.08|35.67|34.87|278
1610271900000|2021-01-10 09:45:00|35.8|35|35.93|35.13|35.93|35.13|35.76|34.96|217
1610272200000|2021-01-10 09:50:00|35.92|35.12|35.75|34.95|35.96|35.16|35.75|34.95|212
1610272500000|2021-01-10 09:55:00|35.74|34.94|35.35|34.55|35.79|34.99|35.33|34.53|390
1610272800000|2021-01-10 10:00:00|35.36|34.56|35.12|34.32|35.36|34.56|34.72|33.92|457
1610273100000|2021-01-10 10:05:00|35.11|34.31|35.28|34.48|35.3|34.5|35.09|34.29|298
1610273400000|2021-01-10 10:10:00|35.27|34.47|35.15|34.35|35.31|34.51|35.13|34.33|241
1610273700000|2021-01-10 10:15:00|35.14|34.34|34.69|33.89|35.24|34.44|34.67|33.87|322
1610274000000|2021-01-10 10:20:00|34.7|33.9|33.7|32.9|34.73|33.93|33.5|32.7|491
1610274300000|2021-01-10 10:25:00|33.69|32.89|33.88|33.08|34.35|33.55|33.66|32.86|573
1610274600000|2021-01-10 10:30:00|33.89|33.09|33.11|32.31|34.19|33.39|33.08|32.28|581
1610274900000|2021-01-10 10:35:00|33.09|32.29|33.86|33.06|33.9|33.1|33.09|32.29|524
1610275200000|2021-01-10 10:40:00|33.88|33.08|34.07|33.27|34.14|33.34|33.8|33|503
1610275500000|2021-01-10 10:45:00|34.06|33.26|34.09|33.29|34.32|33.52|34.02|33.22|419
1610275800000|2021-01-10 10:50:00|34.08|33.28|34.17|33.37|34.32|33.52|33.95|33.15|448
1610276100000|2021-01-10 10:55:00|34.18|33.38|34.1|33.3|34.18|33.38|34.02|33.22|459
1610276400000|2021-01-10 11:00:00|34.11|33.31|33.82|33.02|34.11|33.31|33.57|32.77|469
1610276700000|2021-01-10 11:05:00|33.84|33.04|33.9|33.1|34.08|33.28|33.84|33.04|375
1610277000000|2021-01-10 11:10:00|33.89|33.09|33.75|32.95|33.96|33.16|33.7|32.9|383
1610277300000|2021-01-10 11:15:00|33.76|32.96|33.61|32.81|34.07|33.27|33.61|32.81|405
1610277600000|2021-01-10 11:20:00|33.62|32.82|32.63|31.83|33.71|32.91|32.57|31.77|511
1610277900000|2021-01-10 11:25:00|32.64|31.84|32.55|31.75|33.06|32.26|32.45|31.65|525
1610278200000|2021-01-10 11:30:00|32.56|31.76|33.21|32.41|33.22|32.42|32.51|31.71|531
1610278500000|2021-01-10 11:35:00|33.22|32.42|33.04|32.24|33.35|32.55|32.98|32.18|479
1610278800000|2021-01-10 11:40:00|33.05|32.25|32.43|31.63|33.05|32.25|32.09|31.29|534
1610279100000|2021-01-10 11:45:00|32.44|31.64|32.9|32.1|32.94|32.14|32.39|31.59|540
1610279400000|2021-01-10 11:50:00|32.89|32.09|32.91|32.11|33.09|32.29|32.82|32.02|412
1610279700000|2021-01-10 11:55:00|32.92|32.12|32.59|31.79|33.06|32.26|32.56|31.76|442
1610280000000|2021-01-10 12:00:00|32.58|31.78|32.69|31.89|32.93|32.13|32.4|31.6|526
1610280300000|2021-01-10 12:05:00|32.68|31.88|32.81|32.01|32.81|32.01|32.07|31.27|578
1610280600000|2021-01-10 12:10:00|32.82|32.02|33.11|32.31|33.16|32.36|32.81|32.01|397
1610280900000|2021-01-10 12:15:00|33.12|32.32|33.5|32.7|33.5|32.7|33.12|32.32|431
1610281200000|2021-01-10 12:20:00|33.49|32.69|33.4|32.6|33.56|32.76|33.32|32.52|397
1610281500000|2021-01-10 12:25:00|33.39|32.59|33.44|32.64|33.55|32.75|33.34|32.54|374
1610281800000|2021-01-10 12:30:00|33.43|32.63|33.71|32.91|33.75|32.95|33.38|32.58|388
1610282100000|2021-01-10 12:35:00|33.72|32.92|33.37|32.57|33.78|32.98|33.37|32.57|372
1610282400000|2021-01-10 12:40:00|33.38|32.58|33.29|32.49|33.43|32.63|33.17|32.37|366
1610282700000|2021-01-10 12:45:00|33.3|32.5|33.32|32.52|33.43|32.63|33.17|32.37|328
1610283000000|2021-01-10 12:50:00|33.33|32.53|33.55|32.75|33.63|32.83|33.29|32.49|318
1610283300000|2021-01-10 12:55:00|33.56|32.76|33.56|32.76|33.57|32.77|33.39|32.59|355
1610283600000|2021-01-10 13:00:00|33.55|32.75|33.77|32.97|33.78|32.98|33.34|32.54|373
1610283900000|2021-01-10 13:05:00|33.79|32.99|33.91|33.11|33.92|33.12|33.69|32.89|385
1610284200000|2021-01-10 13:10:00|33.92|33.12|34.04|33.24|34.11|33.31|33.83|33.03|427
1610284500000|2021-01-10 13:15:00|34.03|33.23|34.05|33.25|34.14|33.34|34|33.2|328
1610284800000|2021-01-10 13:20:00|34.04|33.24|33.93|33.13|34.12|33.32|33.89|33.09|315
1610285100000|2021-01-10 13:25:00|33.91|33.11|33.92|33.12|33.97|33.17|33.89|33.09|261
1610285400000|2021-01-10 13:30:00|33.93|33.13|34.11|33.31|34.14|33.34|33.85|33.05|271
1610285700000|2021-01-10 13:35:00|34.12|33.32|33.86|33.06|34.15|33.35|33.81|33.01|283
1610286000000|2021-01-10 13:40:00|33.87|33.07|33.87|33.07|33.96|33.16|33.81|33.01|261
1610286300000|2021-01-10 13:45:00|33.88|33.08|33.78|32.98|33.93|33.13|33.77|32.97|316
1610286600000|2021-01-10 13:50:00|33.77|32.97|33.57|32.77|33.79|32.99|33.49|32.69|302
1610286900000|2021-01-10 13:55:00|33.58|32.78|33.67|32.87|33.7|32.9|33.58|32.78|269
1610287200000|2021-01-10 14:00:00|33.68|32.88|33.34|32.54|33.68|32.88|33.33|32.53|303
1610287500000|2021-01-10 14:05:00|33.33|32.53|33.43|32.63|33.49|32.69|33.33|32.53|257
1610287800000|2021-01-10 14:10:00|33.44|32.64|33.47|32.67|33.51|32.71|33.39|32.59|237
1610288100000|2021-01-10 14:15:00|33.48|32.68|33.05|32.25|33.48|32.68|32.95|32.15|339
1610288400000|2021-01-10 14:20:00|33.06|32.26|33.28|32.48|33.29|32.49|33.06|32.26|341
1610288700000|2021-01-10 14:25:00|33.27|32.47|33.54|32.74|33.58|32.78|33.27|32.47|257
1610289000000|2021-01-10 14:30:00|33.55|32.75|33.46|32.66|33.67|32.87|33.44|32.64|252
1610289300000|2021-01-10 14:35:00|33.47|32.67|33.17|32.37|33.47|32.67|33.07|32.27|345
1610289600000|2021-01-10 14:40:00|33.16|32.36|33.18|32.38|33.24|32.44|33.1|32.3|292
1610289900000|2021-01-10 14:45:00|33.17|32.37|33.03|32.23|33.2|32.4|32.99|32.19|256
1610290200000|2021-01-10 14:50:00|33.04|32.24|32.72|31.92|33.05|32.25|32.7|31.9|349
1610290500000|2021-01-10 14:55:00|32.73|31.93|32.83|32.03|33|32.2|32.73|31.93|282
1610290800000|2021-01-10 15:00:00|32.82|32.02|32.49|31.69|32.9|32.1|32.47|31.67|348
1610291100000|2021-01-10 15:05:00|32.48|31.68|32.47|31.67|32.62|31.82|32.43|31.63|271
1610291400000|2021-01-10 15:10:00|32.46|31.66|32.86|32.06|32.94|32.14|32.45|31.65|306
1610291700000|2021-01-10 15:15:00|32.87|32.07|33.09|32.29|33.14|32.34|32.85|32.05|249
1610292000000|2021-01-10 15:20:00|33.08|32.28|33.21|32.41|33.31|32.51|32.99|32.19|244
1610292300000|2021-01-10 15:25:00|33.22|32.42|33.17|32.37|33.26|32.46|33.1|32.3|284
1610292600000|2021-01-10 15:30:00|33.16|32.36|33.24|32.44|33.24|32.44|33.07|32.27|292
1610292900000|2021-01-10 15:35:00|33.23|32.43|33.13|32.33|33.26|32.46|33.1|32.3|264
1610293200000|2021-01-10 15:40:00|33.14|32.34|33.3|32.5|33.37|32.57|33.13|32.33|240
1610293500000|2021-01-10 15:45:00|33.29|32.49|33.36|32.56|33.41|32.61|33.24|32.44|184
1610293800000|2021-01-10 15:50:00|33.35|32.55|33.16|32.36|33.35|32.55|33.13|32.33|216
1610294100000|2021-01-10 15:55:00|33.17|32.37|33.12|32.32|33.22|32.42|33.11|32.31|164
1610294400000|2021-01-10 16:00:00|33.13|32.33|33.32|32.52|33.32|32.52|32.96|32.16|351
1610294700000|2021-01-10 16:05:00|33.31|32.51|32.98|32.18|33.44|32.64|32.91|32.11|364
1610295000000|2021-01-10 16:10:00|32.97|32.17|33.26|32.46|33.27|32.47|32.95|32.15|291
1610295300000|2021-01-10 16:15:00|33.25|32.45|33.16|32.36|33.26|32.46|33.12|32.32|278
1610295600000|2021-01-10 16:20:00|33.17|32.37|33.08|32.28|33.23|32.43|33.04|32.24|198
1610295900000|2021-01-10 16:25:00|33.09|32.29|32.93|32.13|33.09|32.29|32.86|32.06|216
1610296200000|2021-01-10 16:30:00|32.94|32.14|33.01|32.21|33.07|32.27|32.81|32.01|266
1610296500000|2021-01-10 16:35:00|33|32.2|32.78|31.98|33.04|32.24|32.68|31.88|281
1610296800000|2021-01-10 16:40:00|32.77|31.97|32.71|31.91|32.8|32|32.54|31.74|261
1610297100000|2021-01-10 16:45:00|32.72|31.92|32.62|31.82|32.72|31.92|32.53|31.73|239
1610297400000|2021-01-10 16:50:00|32.63|31.83|32.76|31.96|32.91|32.11|32.63|31.83|279
1610297700000|2021-01-10 16:55:00|32.77|31.97|32.78|31.98|32.85|32.05|32.69|31.89|199
1610298000000|2021-01-10 17:00:00|32.77|31.97|32.69|31.89|32.93|32.13|32.65|31.85|257
1610298300000|2021-01-10 17:05:00|32.68|31.88|32.49|31.69|32.75|31.95|32.4|31.6|309
1610298600000|2021-01-10 17:10:00|32.5|31.7|32.58|31.78|32.66|31.86|32.46|31.66|316
1610298900000|2021-01-10 17:15:00|32.57|31.77|32.35|31.55|32.57|31.77|32.21|31.41|318
1610299200000|2021-01-10 17:20:00|32.34|31.54|31.84|31.04|32.34|31.54|31.53|30.73|475
1610299500000|2021-01-10 17:25:00|31.82|31.02|31.74|30.94|32.11|31.31|31.63|30.83|470
1610299800000|2021-01-10 17:30:00|31.73|30.93|31.73|30.93|31.89|31.09|31.65|30.85|459
1610300100000|2021-01-10 17:35:00|31.74|30.94|31.42|30.62|31.77|30.97|31.39|30.59|514
1610300400000|2021-01-10 17:40:00|31.41|30.61|31.81|31.01|31.88|31.08|31.4|30.6|440
1610300700000|2021-01-10 17:45:00|31.8|31|32.21|31.41|32.32|31.52|31.74|30.94|392
1610301000000|2021-01-10 17:50:00|32.2|31.4|32.31|31.51|32.35|31.55|32.09|31.29|276
1610301300000|2021-01-10 17:55:00|32.3|31.5|32.46|31.66|32.52|31.72|32.26|31.46|329
1610301600000|2021-01-10 18:00:00|32.47|31.67|32.61|31.81|32.69|31.89|32.42|31.62|361
1610301900000|2021-01-10 18:05:00|32.6|31.8|32.7|31.9|32.71|31.91|32.3|31.5|354
1610302200000|2021-01-10 18:10:00|32.71|31.91|32.57|31.77|32.71|31.91|32.49|31.69|316
1610302500000|2021-01-10 18:15:00|32.56|31.76|32.51|31.71|32.69|31.89|32.48|31.68|281
1610302800000|2021-01-10 18:20:00|32.52|31.72|32.2|31.4|32.63|31.83|32.15|31.35|309
1610303100000|2021-01-10 18:25:00|32.21|31.41|32.12|31.32|32.29|31.49|32.04|31.24|323
1610303400000|2021-01-10 18:30:00|32.11|31.31|32.17|31.37|32.17|31.37|31.84|31.04|365
1610303700000|2021-01-10 18:35:00|32.16|31.36|32.18|31.38|32.27|31.47|32.07|31.27|249
1610304000000|2021-01-10 18:40:00|32.19|31.39|32.09|31.29|32.24|31.44|32.06|31.26|354
1610304300000|2021-01-10 18:45:00|32.1|31.3|31.97|31.17|32.15|31.35|31.97|31.17|284
1610304600000|2021-01-10 18:50:00|31.96|31.16|31.95|31.15|32.04|31.24|31.9|31.1|266
1610304900000|2021-01-10 18:55:00|31.96|31.16|32.11|31.31|32.12|31.32|31.95|31.15|237
1610305200000|2021-01-10 19:00:00|32.1|31.3|32.24|31.44|32.26|31.46|31.96|31.16|168
1610305500000|2021-01-10 19:05:00|32.25|31.45|32.4|31.6|32.43|31.63|32.23|31.43|213
1610305800000|2021-01-10 19:10:00|32.41|31.61|32.42|31.62|32.44|31.64|32.29|31.49|157
1610306100000|2021-01-10 19:15:00|32.43|31.63|32.4|31.6|32.43|31.63|32.35|31.55|195
1610306400000|2021-01-10 19:20:00|32.41|31.61|32.21|31.41|32.42|31.62|32.14|31.34|197
1610306700000|2021-01-10 19:25:00|32.2|31.4|32.17|31.37|32.21|31.41|32.08|31.28|153
1610307000000|2021-01-10 19:30:00|32.16|31.36|31.98|31.18|32.19|31.39|31.98|31.18|154
1610307300000|2021-01-10 19:35:00|31.99|31.19|32.01|31.21|32.08|31.28|31.98|31.18|125
1610307600000|2021-01-10 19:40:00|32.02|31.22|31.88|31.08|32.04|31.24|31.88|31.08|134
1610307900000|2021-01-10 19:45:00|31.89|31.09|31.86|31.06|32.12|31.32|31.84|31.04|213
1610308200000|2021-01-10 19:50:00|31.85|31.05|31.69|30.89|31.86|31.06|31.49|30.69|322
1610308500000|2021-01-10 19:55:00|31.7|30.9|31.56|30.76|31.7|30.9|31.39|30.59|352
1610308800000|2021-01-10 20:00:00|31.55|30.75|31.64|30.84|31.86|31.06|31.5|30.7|337
1610309100000|2021-01-10 20:05:00|31.65|30.85|31.16|30.36|31.65|30.85|31.13|30.33|386
1610309400000|2021-01-10 20:10:00|31.15|30.35|30.76|29.96|31.21|30.41|30.73|29.93|558
1610309700000|2021-01-10 20:15:00|30.77|29.97|30.85|30.05|31.06|30.26|30.73|29.93|558
1610310000000|2021-01-10 20:20:00|30.84|30.04|30.42|29.62|30.86|30.06|30.41|29.61|568
1610310300000|2021-01-10 20:25:00|30.41|29.61|29.4|28.6|30.45|29.65|29.24|28.44|635
1610310600000|2021-01-10 20:30:00|29.38|28.58|30.61|29.81|30.62|29.82|29.06|28.26|684
1610310900000|2021-01-10 20:35:00|30.62|29.82|30.26|29.46|30.93|30.13|30.2|29.4|558
1610311200000|2021-01-10 20:40:00|30.25|29.45|31.04|30.24|31.06|30.26|30.24|29.44|622
1610311500000|2021-01-10 20:45:00|31.07|30.27|31.22|30.02|31.46|30.41|30.99|30|492
1610311800000|2021-01-10 20:50:00|31.24|30.04|31.61|30.41|31.61|30.41|31.23|30.03|386
1610312100000|2021-01-10 20:55:00|31.6|30.4|31.91|30.71|31.93|30.73|31.53|30.33|414
1610312400000|2021-01-10 21:00:00|31.92|30.72|32.14|30.94|32.47|31.27|31.87|30.67|413
1610312700000|2021-01-10 21:05:00|32.13|30.93|32.31|31.11|32.36|31.16|32.08|30.88|415
1610313000000|2021-01-10 21:10:00|32.3|31.1|32.11|30.91|32.31|31.11|32.05|30.85|346
1610313300000|2021-01-10 21:15:00|32.1|30.9|31.86|30.66|32.12|30.92|31.84|30.64|471
1610313600000|2021-01-10 21:20:00|31.85|30.65|31.77|30.57|32.05|30.85|31.73|30.53|343
1610313900000|2021-01-10 21:25:00|31.76|30.56|31.75|30.55|31.99|30.79|31.7|30.5|346
1610314200000|2021-01-10 21:30:00|31.74|30.54|32.02|30.82|32.18|30.98|31.73|30.53|404
1610314500000|2021-01-10 21:35:00|32.01|30.81|32.07|30.87|32.12|30.92|31.91|30.71|362
1610314800000|2021-01-10 21:40:00|32.08|30.88|31.99|30.79|32.1|30.9|31.93|30.73|328
1610315100000|2021-01-10 21:45:00|31.98|30.78|31.93|30.73|32.04|30.84|31.87|30.67|294
1610315400000|2021-01-10 21:50:00|31.94|30.74|31.88|30.68|32.1|30.9|31.85|30.65|301
1610315700000|2021-01-10 21:55:00|31.87|30.67|32.12|30.92|32.12|30.92|31.79|30.59|244
1610316000000|2021-01-10 22:00:00|32.11|30.91|32.32|31.12|32.32|31.12|31.94|30.74|196
1610316300000|2021-01-10 22:05:00|32.33|31.13|32.15|30.95|32.48|31.28|32.15|30.95|252
1610316600000|2021-01-10 22:10:00|32.14|30.94|32.35|31.15|32.35|31.15|32.11|30.91|194
1610316900000|2021-01-10 22:15:00|32.34|31.14|32.5|31.3|32.5|31.3|32.32|31.12|124
1610317200000|2021-01-10 22:20:00|32.51|31.31|32.45|31.25|32.55|31.35|32.4|31.2|121
1610317500000|2021-01-10 22:25:00|32.46|31.26|32.35|31.15|32.49|31.29|32.35|31.15|138
1610317800000|2021-01-10 22:30:00|32.34|31.14|32.35|31.15|32.42|31.22|32.27|31.07|184
1610318100000|2021-01-10 22:35:00|32.36|31.16|32.34|31.14|32.4|31.2|32.31|31.11|167
1610318400000|2021-01-10 22:40:00|32.32|31.12|32.06|31.26|32.34|31.35|31.98|31.05|145
1610318700000|2021-01-10 22:45:00|32.05|31.25|31.81|31.01|32.08|31.28|31.74|30.94|297
1610319000000|2021-01-10 22:50:00|31.82|31.02|31.78|30.98|31.89|31.09|31.76|30.96|174
1610319300000|2021-01-10 22:55:00|31.77|30.97|31.79|30.99|31.81|31.01|31.72|30.92|151
1610319600000|2021-01-10 23:00:00|31.8|31|31.74|30.94|31.92|31.12|31.69|30.89|230
1610319900000|2021-01-10 23:05:00|31.73|30.93|31.72|30.92|31.76|30.96|31.66|30.86|172
1610320200000|2021-01-10 23:10:00|31.71|30.91|31.91|31.11|32.09|31.29|31.66|30.86|301
1610320500000|2021-01-10 23:15:00|31.9|31.1|31.81|31.01|31.91|31.11|31.79|30.99|245
1610320800000|2021-01-10 23:20:00|31.8|31|31.89|31.09|31.9|31.1|31.72|30.92|335
1610321100000|2021-01-10 23:25:00|31.9|31.1|31.89|31.09|31.96|31.16|31.83|31.03|282
1610321400000|2021-01-10 23:30:00|31.88|31.08|31.84|31.04|32.06|31.26|31.8|31|276
1610321700000|2021-01-10 23:35:00|31.83|31.03|31.98|31.18|31.99|31.19|31.73|30.93|300
1610322000000|2021-01-10 23:40:00|31.97|31.17|32.06|31.26|32.07|31.27|31.97|31.17|216
1610322300000|2021-01-10 23:45:00|32.05|31.25|31.96|31.16|32.06|31.26|31.9|31.1|203
1610322600000|2021-01-10 23:50:00|31.97|31.17|32.03|31.23|32.05|31.25|31.93|31.13|176
1610322900000|2021-01-10 23:55:00|32.04|31.24|31.91|31.11|32.09|31.29|31.91|31.11|142
1610323200000|2021-01-11 00:00:00|31.92|31.12|31.48|30.68|32.02|31.22|31.44|30.64|275
1610323500000|2021-01-11 00:05:00|31.47|30.67|31.26|30.46|31.53|30.73|31.18|30.38|393
1610323800000|2021-01-11 00:10:00|31.27|30.47|31.03|30.23|31.27|30.47|30.79|29.99|442
1610324100000|2021-01-11 00:15:00|31.02|30.22|31.16|30.36|31.24|30.44|31.02|30.22|350
1610324400000|2021-01-11 00:20:00|31.15|30.35|31.1|30.3|31.44|30.64|31.08|30.28|272
1610324700000|2021-01-11 00:25:00|31.09|30.29|31.02|30.22|31.1|30.3|30.84|30.04|304
1610325000000|2021-01-11 00:30:00|31.01|30.21|31.1|30.3|31.29|30.49|31.01|30.21|289
1610325300000|2021-01-11 00:35:00|31.09|30.29|31.04|30.24|31.16|30.36|30.89|30.09|278
1610325600000|2021-01-11 00:40:00|31.05|30.25|30.73|29.93|31.12|30.32|30.67|29.87|336
1610325900000|2021-01-11 00:45:00|30.74|29.94|30.54|29.74|30.89|30.09|30.42|29.62|407
1610326200000|2021-01-11 00:50:00|30.53|29.73|30.78|29.98|30.78|29.98|30.46|29.66|437
1610326500000|2021-01-11 00:55:00|30.77|29.97|30.65|29.85|30.8|30|30.52|29.72|287
1610326800000|2021-01-11 01:00:00|30.66|29.86|30.99|30.19|30.99|30.19|30.4|29.6|358
1610327100000|2021-01-11 01:05:00|31|30.2|30.9|30.1|31.05|30.25|30.9|30.1|200
1610327400000|2021-01-11 01:10:00|30.89|30.09|31|30.2|31.01|30.21|30.82|30.02|226
1610327700000|2021-01-11 01:15:00|30.99|30.19|30.94|30.14|31.02|30.22|30.92|30.12|225
1610328000000|2021-01-11 01:20:00|30.95|30.15|31.06|30.26|31.14|30.34|30.89|30.09|264
1610328300000|2021-01-11 01:25:00|31.05|30.25|31.12|30.32|31.16|30.36|31.04|30.24|217
1610328600000|2021-01-11 01:30:00|31.11|30.31|31.07|30.27|31.16|30.36|31|30.2|187
1610328900000|2021-01-11 01:35:00|31.06|30.26|30.9|30.1|31.07|30.27|30.86|30.06|191
1610329200000|2021-01-11 01:40:00|30.92|30.12|30.74|29.94|30.92|30.12|30.66|29.86|293
1610329500000|2021-01-11 01:45:00|30.73|29.93|30.53|29.73|30.83|30.03|30.47|29.67|331
1610329800000|2021-01-11 01:50:00|30.52|29.72|30.82|30.02|30.82|30.02|30.41|29.61|326
1610330100000|2021-01-11 01:55:00|30.83|30.03|30.8|30|30.91|30.11|30.72|29.92|258
1610330400000|2021-01-11 02:00:00|30.79|29.99|30.62|29.82|30.92|30.12|30.52|29.72|294
1610330700000|2021-01-11 02:05:00|30.61|29.81|30.46|29.66|30.68|29.88|30.44|29.64|316
1610331000000|2021-01-11 02:10:00|30.45|29.65|30.62|29.82|30.62|29.82|30.19|29.39|377
1610331300000|2021-01-11 02:15:00|30.63|29.83|30.33|29.53|30.63|29.83|30.17|29.37|439
1610331600000|2021-01-11 02:20:00|30.34|29.54|30.49|29.69|30.49|29.69|30.2|29.4|401
1610331900000|2021-01-11 02:25:00|30.5|29.7|30.38|29.58|30.5|29.7|30.24|29.44|299
1610332200000|2021-01-11 02:30:00|30.37|29.57|30.62|29.82|30.66|29.86|30.29|29.49|332
1610332500000|2021-01-11 02:35:00|30.63|29.83|30.63|29.83|30.65|29.85|30.48|29.68|308
1610332800000|2021-01-11 02:40:00|30.62|29.82|30.67|29.87|30.74|29.94|30.53|29.73|212
1610333100000|2021-01-11 02:45:00|30.68|29.88|30.44|29.64|30.74|29.94|30.42|29.62|317
1610333400000|2021-01-11 02:50:00|30.43|29.63|30.37|29.57|30.48|29.68|30.33|29.53|309
1610333700000|2021-01-11 02:55:00|30.36|29.56|30.22|29.42|30.5|29.7|30.2|29.4|358
1610334000000|2021-01-11 03:00:00|30.21|29.41|30.42|29.62|30.49|29.69|30.11|29.31|318
1610334300000|2021-01-11 03:05:00|30.43|29.63|30|29.2|30.43|29.63|29.99|29.19|395
1610334600000|2021-01-11 03:10:00|30.01|29.21|29.53|28.73|30.01|29.21|29.49|28.69|428
1610334900000|2021-01-11 03:15:00|29.52|28.72|29.43|28.63|29.68|28.88|29.12|28.32|493
1610335200000|2021-01-11 03:20:00|29.42|28.62|29.48|28.68|29.52|28.72|28.92|28.12|555
1610335500000|2021-01-11 03:25:00|29.5|28.7|28.88|28.08|29.59|28.79|28.7|27.9|478
1610335800000|2021-01-11 03:30:00|28.87|28.07|27.82|27.02|28.88|28.08|27.79|26.99|545
1610336100000|2021-01-11 03:35:00|27.83|27.03|26.71|25.91|27.83|27.03|25.68|24.88|707
1610336400000|2021-01-11 03:40:00|26.7|25.9|26.82|26.02|27.09|26.29|26.34|25.54|544
1610336700000|2021-01-11 03:45:00|26.84|26.04|27.77|26.97|27.8|27|26.84|26.04|541
1610337000000|2021-01-11 03:50:00|27.76|26.96|28.22|27.42|28.24|27.44|27.48|26.68|394
1610337300000|2021-01-11 03:55:00|28.19|27.39|27.91|27.11|28.56|27.76|27.65|26.85|379
1610337600000|2021-01-11 04:00:00|27.9|27.1|28.11|27.31|28.62|27.82|27.69|26.89|421
1610337900000|2021-01-11 04:05:00|28.13|27.33|28.31|27.51|28.41|27.61|27.98|27.18|293
1610338200000|2021-01-11 04:10:00|28.32|27.52|28.38|27.58|28.44|27.64|27.95|27.15|349
1610338500000|2021-01-11 04:15:00|28.37|27.57|28.15|27.35|28.53|27.73|28.13|27.33|289
1610338800000|2021-01-11 04:20:00|28.17|27.37|27.71|26.91|28.28|27.48|27.71|26.91|358
1610339100000|2021-01-11 04:25:00|27.7|26.9|27.49|26.69|27.73|26.93|27.04|26.24|330
1610339400000|2021-01-11 04:30:00|27.48|26.68|27.54|26.74|27.85|27.05|27.43|26.63|390
1610339700000|2021-01-11 04:35:00|27.55|26.75|27.98|27.18|28|27.2|27.45|26.65|371
1610340000000|2021-01-11 04:40:00|27.99|27.19|28.14|27.34|28.16|27.36|27.86|27.06|279
1610340300000|2021-01-11 04:45:00|28.15|27.35|28.18|27.38|28.28|27.48|27.91|27.11|306
1610340600000|2021-01-11 04:50:00|28.17|27.37|28.3|27.5|28.45|27.65|28.08|27.28|174
1610340900000|2021-01-11 04:55:00|28.31|27.51|28.26|27.46|28.45|27.65|28.24|27.44|171
1610341200000|2021-01-11 05:00:00|28.27|27.47|28.59|27.79|28.66|27.86|28.21|27.41|205
1610341500000|2021-01-11 05:05:00|28.58|27.78|28.75|27.95|28.78|27.98|28.56|27.76|186
1610341800000|2021-01-11 05:10:00|28.74|27.94|28.6|27.8|28.81|28.01|28.53|27.73|208
1610342100000|2021-01-11 05:15:00|28.61|27.81|28.68|27.88|28.89|28.09|28.56|27.76|252
1610342400000|2021-01-11 05:20:00|28.69|27.89|28.51|27.71|28.72|27.92|28.35|27.55|362
1610342700000|2021-01-11 05:25:00|28.5|27.7|28.75|27.95|28.81|28.01|28.43|27.63|268
1610343000000|2021-01-11 05:30:00|28.76|27.96|28.45|27.65|28.79|27.99|28.34|27.54|283
1610343300000|2021-01-11 05:35:00|28.44|27.64|28.45|27.65|28.5|27.7|28.33|27.53|168
1610343600000|2021-01-11 05:40:00|28.43|27.63|28.38|27.58|28.55|27.75|28.24|27.44|332
1610343900000|2021-01-11 05:45:00|28.37|27.57|28.09|27.29|28.37|27.57|28|27.2|324
1610344200000|2021-01-11 05:50:00|28.12|27.32|28.16|27.36|28.46|27.66|28.07|27.27|337
1610344500000|2021-01-11 05:55:00|28.15|27.35|28.24|27.44|28.31|27.51|28.09|27.29|286
1610344800000|2021-01-11 06:00:00|28.25|27.45|27.76|26.96|28.25|27.45|27.7|26.9|346
1610345100000|2021-01-11 06:05:00|27.77|26.97|27.63|26.83|27.86|27.06|27.54|26.74|402
1610345400000|2021-01-11 06:10:00|27.62|26.82|27.31|26.51|27.71|26.91|27.27|26.47|347
1610345700000|2021-01-11 06:15:00|27.3|26.5|27.62|26.82|27.77|26.97|27.27|26.47|343
1610346000000|2021-01-11 06:20:00|27.6|26.8|27.66|26.86|27.83|27.03|27.58|26.78|321
1610346300000|2021-01-11 06:25:00|27.67|26.87|27.91|27.11|27.98|27.18|27.66|26.86|328
1610346600000|2021-01-11 06:30:00|27.92|27.12|27.9|27.1|28.1|27.3|27.88|27.08|229
1610346900000|2021-01-11 06:35:00|27.88|27.08|27.72|26.92|27.9|27.1|27.62|26.82|398
1610347200000|2021-01-11 06:40:00|27.71|26.91|27.45|26.65|27.71|26.91|27.3|26.5|362
1610347500000|2021-01-11 06:45:00|27.43|26.63|26.76|25.96|27.56|26.76|26.73|25.93|484
1610347800000|2021-01-11 06:50:00|26.75|25.95|27.45|26.65|27.48|26.68|26.75|25.95|448
1610348100000|2021-01-11 06:55:00|27.44|26.64|27.29|26.49|27.58|26.78|27.23|26.43|393
1610348400000|2021-01-11 07:00:00|27.32|26.52|27.67|26.87|27.67|26.87|26.99|26.19|338
1610348700000|2021-01-11 07:05:00|27.69|26.89|27.67|26.87|27.76|26.96|27.63|26.83|158
1610349000000|2021-01-11 07:10:00|27.68|26.88|27.5|26.7|27.71|26.91|27.48|26.68|235
1610349300000|2021-01-11 07:15:00|27.51|26.71|27.41|26.61|27.57|26.77|27.23|26.43|382
1610349600000|2021-01-11 07:20:00|27.4|26.6|27.38|26.58|27.45|26.65|27.26|26.46|176
1610349900000|2021-01-11 07:25:00|27.52|26.72|27.89|27.09|27.91|27.11|27.52|26.72|225
1610350200000|2021-01-11 07:30:00|27.9|27.1|28.12|27.32|28.21|27.41|27.88|27.08|299
1610350500000|2021-01-11 07:35:00|28.13|27.33|28.37|27.57|28.46|27.66|28.11|27.31|283
1610350800000|2021-01-11 07:40:00|28.38|27.58|28.53|27.73|28.75|27.95|28.32|27.52|340
1610351100000|2021-01-11 07:45:00|28.54|27.74|28.41|27.61|28.69|27.89|28.34|27.54|305
1610351400000|2021-01-11 07:50:00|28.42|27.62|28.39|27.59|28.47|27.67|28.26|27.46|267
1610351700000|2021-01-11 07:55:00|28.38|27.58|28.4|27.6|28.53|27.73|28.38|27.58|310
1610352000000|2021-01-11 08:00:00|28.36|27.56|28.42|27.62|28.43|27.63|28.08|27.28|248
1610352300000|2021-01-11 08:05:00|28.41|27.61|29.02|28.22|29.05|28.25|28.37|27.57|341
1610352600000|2021-01-11 08:10:00|29.03|28.23|28.91|28.11|29.26|28.46|28.91|28.11|303
1610352900000|2021-01-11 08:15:00|28.92|28.12|29.06|28.26|29.26|28.46|28.92|28.12|244
1610353200000|2021-01-11 08:20:00|29.05|28.25|29.08|28.28|29.18|28.38|28.91|28.11|226
1610353500000|2021-01-11 08:25:00|29.07|28.27|29.19|28.39|29.34|28.54|29.03|28.23|217
1610353800000|2021-01-11 08:30:00|29.18|28.38|29.23|28.43|29.44|28.64|29.18|28.38|189
1610354100000|2021-01-11 08:35:00|29.22|28.42|29.3|28.5|29.33|28.53|29.13|28.33|183
1610354400000|2021-01-11 08:40:00|29.29|28.49|29.74|28.94|29.77|28.97|29.27|28.47|237
1610354700000|2021-01-11 08:45:00|29.73|28.93|29.42|28.62|29.74|28.94|29.37|28.57|225
1610355000000|2021-01-11 08:50:00|29.41|28.61|29.28|28.48|29.42|28.62|29.24|28.44|146
1610355300000|2021-01-11 08:55:00|29.27|28.47|29.26|28.46|29.28|28.48|29.13|28.33|109
1610355600000|2021-01-11 09:00:00|29.29|28.49|28.95|28.15|29.29|28.49|28.93|28.13|135
1610355900000|2021-01-11 09:05:00|28.96|28.16|28.64|27.84|28.97|28.17|28.59|27.79|201
1610356200000|2021-01-11 09:10:00|28.63|27.83|28.8|28|28.93|28.13|28.57|27.77|236
1610356500000|2021-01-11 09:15:00|28.81|28.01|28.94|28.14|29.07|28.27|28.73|27.93|202
1610356800000|2021-01-11 09:20:00|28.9|28.1|28.99|28.19|28.99|28.19|28.86|28.06|142
1610357100000|2021-01-11 09:25:00|28.98|28.18|29.13|28.33|29.13|28.33|28.97|28.17|133
1610357400000|2021-01-11 09:30:00|29.12|28.32|29.1|28.3|29.13|28.33|28.93|28.13|160
1610357700000|2021-01-11 09:35:00|29.11|28.31|28.93|28.13|29.2|28.4|28.83|28.03|133
1610358000000|2021-01-11 09:40:00|28.94|28.14|28.89|28.09|29.03|28.23|28.84|28.04|100
1610358300000|2021-01-11 09:45:00|28.88|28.08|29.08|28.28|29.09|28.29|28.84|28.04|151
1610358600000|2021-01-11 09:50:00|29.09|28.29|29.47|28.67|29.52|28.72|29.09|28.29|183
1610358900000|2021-01-11 09:55:00|29.46|28.66|29.63|28.83|29.64|28.84|29.41|28.61|170
1610359200000|2021-01-11 10:00:00|29.64|28.84|29.94|29.14|29.94|29.14|29.49|28.69|210
1610359500000|2021-01-11 10:05:00|29.95|29.15|30.15|29.35|30.3|29.5|29.87|29.07|331
1610359800000|2021-01-11 10:10:00|30.18|29.38|30.3|29.5|30.3|29.5|30.08|29.28|213
1610360100000|2021-01-11 10:15:00|30.29|29.49|30.09|29.29|30.39|29.59|30.02|29.22|197
1610360400000|2021-01-11 10:20:00|30.08|29.28|30.19|29.39|30.31|29.51|30.08|29.28|245
1610360700000|2021-01-11 10:25:00|30.12|29.32|29.96|29.16|30.15|29.35|29.84|29.04|263
1610361000000|2021-01-11 10:30:00|29.97|29.17|29.96|29.16|30.09|29.29|29.79|28.99|195
1610361300000|2021-01-11 10:35:00|29.95|29.15|29.84|29.04|30.05|29.25|29.81|29.01|135
1610361600000|2021-01-11 10:40:00|29.82|29.02|29.78|28.98|29.83|29.03|29.62|28.82|258
1610361900000|2021-01-11 10:45:00|29.79|28.99|29.54|28.74|29.8|29|29.54|28.74|195
1610362200000|2021-01-11 10:50:00|29.53|28.73|29.52|28.72|29.65|28.85|29.48|28.68|171
1610362500000|2021-01-11 10:55:00|29.53|28.73|29.43|28.63|29.57|28.77|29.42|28.62|162
1610362800000|2021-01-11 11:00:00|29.42|28.62|29.02|28.22|29.49|28.69|29.02|28.22|197
1610363100000|2021-01-11 11:05:00|29.04|28.24|29.27|28.47|29.31|28.51|28.82|28.02|319
1610363400000|2021-01-11 11:10:00|29.28|28.48|28.89|28.09|29.34|28.54|28.85|28.05|283
1610363700000|2021-01-11 11:15:00|28.9|28.1|29.14|28.34|29.16|28.36|28.72|27.92|431
1610364000000|2021-01-11 11:20:00|29.15|28.35|29.24|28.44|29.27|28.47|29.06|28.26|358
1610364300000|2021-01-11 11:25:00|29.23|28.43|29.12|28.32|29.38|28.58|29.11|28.31|285
1610364600000|2021-01-11 11:30:00|29.1|28.3|29.32|28.52|29.57|28.77|29.1|28.3|375
1610364900000|2021-01-11 11:35:00|29.31|28.51|29.34|28.54|29.38|28.58|29.2|28.4|240
1610365200000|2021-01-11 11:40:00|29.33|28.53|29.42|28.62|29.55|28.75|29.33|28.53|228
1610365500000|2021-01-11 11:45:00|29.13|28.33|29.24|28.44|29.27|28.47|29.1|28.3|147
1610365800000|2021-01-11 11:50:00|29.23|28.43|29.06|28.26|29.3|28.5|29.06|28.26|247
1610366100000|2021-01-11 11:55:00|29.07|28.27|28.75|27.95|29.08|28.28|28.7|27.9|287
1610366400000|2021-01-11 12:00:00|28.76|27.96|28.36|27.56|28.93|28.13|28.36|27.56|348
1610366700000|2021-01-11 12:05:00|28.35|27.55|28.51|27.71|28.53|27.73|28.2|27.4|468
1610367000000|2021-01-11 12:10:00|28.52|27.72|28.51|27.71|28.64|27.84|28.43|27.63|398
1610367300000|2021-01-11 12:15:00|28.5|27.7|28.56|27.76|28.61|27.81|28.09|27.29|402
1610367600000|2021-01-11 12:20:00|28.57|27.77|28.91|28.11|28.99|28.19|28.56|27.76|356
1610367900000|2021-01-11 12:25:00|28.92|28.12|29.04|28.24|29.14|28.34|28.84|28.04|235
1610368200000|2021-01-11 12:30:00|29.03|28.23|29.07|28.27|29.07|28.27|28.92|28.12|171
1610368500000|2021-01-11 12:35:00|29.08|28.28|29.15|28.35|29.26|28.46|29.06|28.26|195
1610368800000|2021-01-11 12:40:00|29.16|28.36|28.99|28.19|29.28|28.48|28.98|28.18|125
1610369100000|2021-01-11 12:45:00|29|28.2|29.12|28.32|29.16|28.36|28.94|28.14|187
1610369400000|2021-01-11 12:50:00|29.13|28.33|29|28.2|29.25|28.45|29|28.2|201
1610369700000|2021-01-11 12:55:00|28.85|28.05|28.74|27.94|28.86|28.06|28.62|27.82|239
1610370000000|2021-01-11 13:00:00|28.75|27.95|28.69|27.89|28.77|27.97|28.47|27.67|282
1610370300000|2021-01-11 13:05:00|28.68|27.88|28.8|28|28.9|28.1|28.53|27.73|285
1610370600000|2021-01-11 13:10:00|28.79|27.99|28.56|27.76|28.79|27.99|28.5|27.7|223
1610370900000|2021-01-11 13:15:00|28.55|27.75|28.44|27.64|28.62|27.82|28.43|27.63|253
1610371200000|2021-01-11 13:20:00|28.45|27.65|28.17|27.37|28.59|27.79|28.16|27.36|383
1610371500000|2021-01-11 13:25:00|28.16|27.36|28.43|27.63|28.69|27.89|28.16|27.36|323
1610371800000|2021-01-11 13:30:00|28.42|27.62|28.24|27.44|28.51|27.71|28.21|27.41|257
1610372100000|2021-01-11 13:35:00|28.23|27.43|28.27|27.47|28.5|27.7|28.2|27.4|191
1610372400000|2021-01-11 13:40:00|28.67|27.87|28.7|27.9|28.79|27.99|28.61|27.81|269
1610372700000|2021-01-11 13:45:00|28.69|27.89|28.65|27.85|28.75|27.95|28.58|27.78|268
1610373000000|2021-01-11 13:50:00|28.66|27.86|28.45|27.65|28.8|28|28.44|27.64|242
1610373300000|2021-01-11 13:55:00|28.46|27.66|28.14|27.34|28.47|27.67|28.11|27.31|248
1610373600000|2021-01-11 14:00:00|28.15|27.35|27.83|27.03|28.38|27.58|27.74|26.94|346
1610373900000|2021-01-11 14:05:00|27.84|27.04|27.3|26.5|27.84|27.04|27.3|26.5|469
1610374200000|2021-01-11 14:10:00|27.31|26.51|26.6|25.8|27.46|26.66|26.6|25.8|475
1610374500000|2021-01-11 14:15:00|26.61|25.81|27.19|26.39|27.29|26.49|26.54|25.74|351
1610374800000|2021-01-11 14:20:00|27.18|26.38|27.55|26.75|27.73|26.93|27.17|26.37|220
1610375100000|2021-01-11 14:25:00|27.49|26.69|27.72|26.92|27.88|27.08|27.49|26.69|298
1610375400000|2021-01-11 14:30:00|27.71|26.91|27.83|27.03|28|27.2|27.71|26.91|207
1610375700000|2021-01-11 14:35:00|27.84|27.04|27.7|26.9|27.84|27.04|27.53|26.73|273
1610376000000|2021-01-11 14:40:00|27.72|26.92|28.01|27.21|28.02|27.22|27.71|26.91|222
1610376300000|2021-01-11 14:45:00|28.02|27.22|28.17|27.37|28.19|27.39|27.94|27.14|230
1610376600000|2021-01-11 14:50:00|28.18|27.38|27.96|27.16|28.18|27.38|27.91|27.11|218
1610376900000|2021-01-11 14:55:00|27.95|27.15|28|27.2|28.06|27.26|27.86|27.06|141
1610377200000|2021-01-11 15:00:00|28.01|27.21|28.14|27.34|28.21|27.41|28|27.2|110
1610377500000|2021-01-11 15:05:00|28.15|27.35|27.81|27.01|28.21|27.41|27.8|27|59
1610377800000|2021-01-11 15:10:00|27.8|27|27.86|27.06|27.91|27.11|27.78|26.98|88
1610378100000|2021-01-11 15:15:00|27.85|27.05|27.89|27.09|27.95|27.15|27.76|26.96|70
1610378400000|2021-01-11 15:20:00|27.88|27.08|27.99|27.19|28.12|27.32|27.88|27.08|119
1610378700000|2021-01-11 15:25:00|27.98|27.18|27.68|26.88|27.98|27.18|27.68|26.88|182
1610379000000|2021-01-11 15:30:00|27.67|26.87|27.35|26.55|27.77|26.97|27.26|26.46|253
1610379300000|2021-01-11 15:35:00|27.34|26.54|27.58|26.78|27.72|26.92|27.23|26.43|332
1610379600000|2021-01-11 15:40:00|27.59|26.79|27.4|26.6|27.64|26.84|27.3|26.5|242
1610379900000|2021-01-11 15:45:00|27.41|26.61|27.05|26.25|27.57|26.77|27.02|26.22|294
1610380200000|2021-01-11 15:50:00|27.04|26.24|27.39|26.59|27.4|26.6|27.02|26.22|266
1610380500000|2021-01-11 15:55:00|27.4|26.6|27.1|26.3|27.49|26.69|27.08|26.28|313
1610380800000|2021-01-11 16:00:00|27.11|26.31|27.3|26.5|27.3|26.5|26.58|25.78|369
1610381100000|2021-01-11 16:05:00|27.47|26.67|26.81|26.01|27.47|26.67|26.8|26|368
1610381400000|2021-01-11 16:10:00|26.83|26.03|26.48|25.68|27|26.2|26.48|25.68|339
1610381700000|2021-01-11 16:15:00|26.49|25.69|26.55|25.75|26.75|25.95|26.33|25.53|244
1610382000000|2021-01-11 16:20:00|26.54|25.74|27.33|26.53|27.38|26.58|26.49|25.69|251
1610382300000|2021-01-11 16:25:00|27.4|26.6|27.31|26.51|27.4|26.6|27.29|26.49|100
1610382600000|2021-01-11 16:30:00|27.2|26.4|26.72|25.92|27.3|26.5|26.65|25.85|192
1610382900000|2021-01-11 16:35:00|26.71|25.91|26.73|25.93|26.8|26|26.47|25.67|210
1610383200000|2021-01-11 16:40:00|26.72|25.92|26.73|25.93|27.16|26.36|26.68|25.88|350
1610383500000|2021-01-11 16:45:00|26.8|26|26.96|26.16|27.08|26.28|26.71|25.91|293
1610383800000|2021-01-11 16:50:00|26.99|26.19|27.9|27.1|27.92|27.12|26.93|26.13|342
1610384100000|2021-01-11 16:55:00|27.89|27.09|28.14|27.34|28.34|27.54|27.85|27.05|359
1610384400000|2021-01-11 17:00:00|28.14|27.34|27.54|26.74|28.14|27.34|27.46|26.66|254
1610384700000|2021-01-11 17:05:00|27.55|26.75|27.79|26.99|27.79|26.99|27.21|26.41|378
1610385000000|2021-01-11 17:10:00|27.81|27.01|27.5|26.7|27.82|27.02|27.38|26.58|379
1610385300000|2021-01-11 17:15:00|27.49|26.69|28.11|27.31|28.11|27.31|27.49|26.69|380
1610385600000|2021-01-11 17:20:00|28.09|27.29|27.82|27.02|28.17|27.37|27.73|26.93|242
1610385900000|2021-01-11 17:25:00|27.81|27.01|28.02|27.22|28.22|27.42|27.79|26.99|179
1610386200000|2021-01-11 17:30:00|28.05|27.25|28.32|27.52|28.53|27.73|28.02|27.22|320
1610386500000|2021-01-11 17:35:00|28.29|27.49|28.36|27.56|28.44|27.64|28.08|27.28|204
1610386800000|2021-01-11 17:40:00|28.37|27.57|28.12|27.32|28.46|27.66|27.98|27.18|221
1610387100000|2021-01-11 17:45:00|28.11|27.31|27.99|27.19|28.2|27.4|27.8|27|307
1610387400000|2021-01-11 17:50:00|28.06|27.26|27.88|27.08|28.14|27.34|27.81|27.01|305
1610387700000|2021-01-11 17:55:00|27.89|27.09|28.19|27.39|28.22|27.42|27.88|27.08|308
1610388000000|2021-01-11 18:00:00|28.18|27.38|28.23|27.43|28.31|27.51|28.06|27.26|273
1610388300000|2021-01-11 18:05:00|28.24|27.44|28.01|27.21|28.24|27.44|27.96|27.16|188
1610388600000|2021-01-11 18:10:00|28|27.2|28.23|27.43|28.31|27.51|28|27.2|208
1610388900000|2021-01-11 18:15:00|28.25|27.45|28.14|27.34|28.32|27.52|28.09|27.29|196
1610389200000|2021-01-11 18:20:00|28.13|27.33|28.22|27.42|28.22|27.42|28.01|27.21|135
1610389500000|2021-01-11 18:25:00|28.23|27.43|28.28|27.48|28.34|27.54|28.17|27.37|180
1610389800000|2021-01-11 18:30:00|28.29|27.49|28.31|27.51|28.33|27.53|28.11|27.31|217
1610390100000|2021-01-11 18:35:00|28.3|27.5|28.34|27.54|28.46|27.66|28.26|27.46|222
1610390400000|2021-01-11 18:40:00|28.33|27.53|28.35|27.55|28.41|27.61|28.28|27.48|125
1610390700000|2021-01-11 18:45:00|28.34|27.54|28.19|27.39|28.35|27.55|28.18|27.38|149
1610391000000|2021-01-11 18:50:00|28.2|27.4|28.03|27.23|28.29|27.49|28|27.2|167
1610391300000|2021-01-11 18:55:00|28.02|27.22|27.97|27.17|28.08|27.28|27.83|27.03|221
1610391600000|2021-01-11 19:00:00|27.96|27.16|28.13|27.33|28.23|27.43|27.94|27.14|163
1610391900000|2021-01-11 19:05:00|28.14|27.34|27.83|27.03|28.17|27.37|27.71|26.91|308
1610392200000|2021-01-11 19:10:00|27.82|27.02|27.52|26.72|27.89|27.09|27.52|26.72|336
1610392500000|2021-01-11 19:15:00|27.51|26.71|27.62|26.82|27.66|26.86|27.5|26.7|159
1610392800000|2021-01-11 19:20:00|27.63|26.83|27.64|26.84|27.68|26.88|27.49|26.69|263
1610393100000|2021-01-11 19:25:00|27.63|26.83|27.43|26.63|27.68|26.88|27.42|26.62|112
1610393400000|2021-01-11 19:30:00|27.42|26.62|27.77|26.97|27.79|26.99|27.37|26.57|339
1610393700000|2021-01-11 19:35:00|27.78|26.98|27.76|26.96|27.81|27.01|27.62|26.82|225
1610394000000|2021-01-11 19:40:00|27.77|26.97|27.88|27.08|27.94|27.14|27.71|26.91|204
1610394300000|2021-01-11 19:45:00|27.87|27.07|28.07|27.27|28.12|27.32|27.87|27.07|297
1610394600000|2021-01-11 19:50:00|28.06|27.26|28.03|27.23|28.15|27.35|27.95|27.15|231
1610394900000|2021-01-11 19:55:00|28.06|27.26|27.98|27.18|28.06|27.26|27.92|27.12|248
1610395200000|2021-01-11 20:00:00|27.95|27.15|27.64|26.84|27.96|27.16|27.59|26.79|289
1610395500000|2021-01-11 20:05:00|27.66|26.86|27.52|26.72|27.67|26.87|27.52|26.72|185
1610395800000|2021-01-11 20:10:00|27.55|26.75|27.5|26.7|27.77|26.97|27.48|26.68|186
1610396100000|2021-01-11 20:15:00|27.64|26.84|27.68|26.88|27.7|26.9|27.61|26.81|106
1610396400000|2021-01-11 20:20:00|27.69|26.89|27.64|26.84|27.78|26.98|27.63|26.83|118
1610396700000|2021-01-11 20:25:00|27.63|26.83|27.57|26.77|27.72|26.92|27.47|26.67|186
1610397000000|2021-01-11 20:30:00|27.59|26.79|27.8|27|27.84|27.04|27.57|26.77|156
1610397300000|2021-01-11 20:35:00|27.79|26.99|27.62|26.82|27.9|27.1|27.62|26.82|165
1610397600000|2021-01-11 20:40:00|27.63|26.83|27.77|26.97|27.81|27.01|27.56|26.76|165
1610397900000|2021-01-11 20:45:00|27.78|26.98|28.07|27.27|28.12|27.32|27.78|26.98|215
1610398200000|2021-01-11 20:50:00|28.06|27.26|28.12|27.32|28.18|27.38|28.03|27.23|217
1610398500000|2021-01-11 20:55:00|28.11|27.31|28.15|27.35|28.19|27.39|28.05|27.25|265
1610398800000|2021-01-11 21:00:00|28.14|27.34|27.98|27.18|28.22|27.42|27.91|27.11|261
1610399100000|2021-01-11 21:05:00|27.97|27.17|28.07|27.27|28.15|27.35|27.94|27.14|237
1610399400000|2021-01-11 21:10:00|28.08|27.28|28.34|27.54|28.34|27.54|28.07|27.27|277
1610399700000|2021-01-11 21:15:00|28.33|27.53|28.4|27.6|28.46|27.66|28.31|27.51|143
1610400000000|2021-01-11 21:20:00|28.43|27.63|28.86|28.06|28.88|28.08|28.37|27.57|166
1610400300000|2021-01-11 21:25:00|28.85|28.05|28.76|27.96|28.85|28.05|28.5|27.7|158
1610400600000|2021-01-11 21:30:00|28.77|27.97|28.48|27.68|28.77|27.97|28.46|27.66|138
1610400900000|2021-01-11 21:35:00|28.47|27.67|28.7|27.9|28.73|27.93|28.38|27.58|254
1610401200000|2021-01-11 21:40:00|28.69|27.89|28.68|27.88|28.7|27.9|28.59|27.79|284
1610401500000|2021-01-11 21:45:00|28.67|27.87|28.69|27.89|28.71|27.91|28.53|27.73|202
1610401800000|2021-01-11 21:50:00|28.68|27.88|28.7|27.9|28.71|27.91|28.61|27.81|176
1610402100000|2021-01-11 21:55:00|28.69|27.89|28.72|27.92|28.85|28.05|28.64|27.84|149
1610402400000|2021-01-11 22:00:00|28.73|27.93|28.57|27.77|28.8|28|28.53|27.73|161
1610402700000|2021-01-11 22:05:00|28.56|27.76|28.75|27.95|28.75|27.95|28.48|27.68|129
1610403000000|2021-01-11 22:10:00|28.74|27.94|28.95|28.15|28.96|28.16|28.74|27.94|115
1610403300000|2021-01-11 22:15:00|28.96|28.16|29.2|28.4|29.2|28.4|28.92|28.12|99
1610403600000|2021-01-11 22:20:00|29.19|28.39|29.24|28.44|29.32|28.52|29.18|28.38|146
1610403900000|2021-01-11 22:25:00|29.23|28.43|29.18|28.38|29.24|28.44|29.17|28.37|92
1610404200000|2021-01-11 22:30:00|29.17|28.37|28.9|28.1|29.17|28.37|28.89|28.09|166
1610404500000|2021-01-11 22:35:00|28.89|28.09|29.08|28.28|29.1|28.3|28.85|28.05|161
1610404800000|2021-01-11 22:40:00|29.07|28.27|29.01|28.21|29.08|28.28|28.87|28.07|228
1610405100000|2021-01-11 22:45:00|29.02|28.22|28.74|27.94|29.07|28.27|28.72|27.92|201
1610405400000|2021-01-11 22:50:00|28.73|27.93|28.82|28.02|28.86|28.06|28.68|27.88|217
1610405700000|2021-01-11 22:55:00|28.83|28.03|28.93|28.13|28.99|28.19|28.81|28.01|185
1610406000000|2021-01-11 23:00:00|28.94|28.14|29.24|28.44|29.25|28.45|28.94|28.14|282
1610406300000|2021-01-11 23:05:00|29.25|28.45|29.1|28.3|29.31|28.51|29.08|28.28|203
1610406600000|2021-01-11 23:10:00|29.09|28.29|29.17|28.37|29.19|28.39|29.02|28.22|316
1610406900000|2021-01-11 23:15:00|29.16|28.36|29.17|28.37|29.17|28.37|29.08|28.28|213
1610407200000|2021-01-11 23:20:00|29.16|28.36|28.95|28.15|29.21|28.41|28.88|28.08|319
1610407500000|2021-01-11 23:25:00|28.94|28.14|29.01|28.21|29.11|28.31|28.9|28.1|318
1610407800000|2021-01-11 23:30:00|29.02|28.22|28.99|28.19|29.11|28.31|28.9|28.1|250
1610408100000|2021-01-11 23:35:00|29|28.2|28.93|28.13|29.01|28.21|28.85|28.05|229
1610408400000|2021-01-11 23:40:00|28.94|28.14|29.2|28.4|29.24|28.44|28.92|28.12|284
1610408700000|2021-01-11 23:45:00|29.21|28.41|29.3|28.5|29.3|28.5|29.18|28.38|185
1610409000000|2021-01-11 23:50:00|29.29|28.49|29.28|28.48|29.3|28.5|29.24|28.44|174
1610409300000|2021-01-11 23:55:00|29.29|28.49|29.17|28.37|29.3|28.5|29.13|28.33|214
1610409600000|2021-01-12 00:00:00|29.18|28.38|28.94|28.14|29.31|28.51|28.91|28.11|358
1610409900000|2021-01-12 00:05:00|28.95|28.15|28.79|27.99|29.07|28.27|28.77|27.97|342
1610410200000|2021-01-12 00:10:00|28.8|28|28.72|27.92|28.87|28.07|28.62|27.82|297
1610410500000|2021-01-12 00:15:00|28.71|27.91|28.68|27.88|28.76|27.96|28.42|27.62|366
1610410800000|2021-01-12 00:20:00|28.69|27.89|28.8|28|28.84|28.04|28.59|27.79|231
1610411100000|2021-01-12 00:25:00|28.79|27.99|28.68|27.88|28.8|28|28.49|27.69|247
1610411400000|2021-01-12 00:30:00|28.69|27.89|28.95|28.15|28.96|28.16|28.61|27.81|357
1610411700000|2021-01-12 00:35:00|28.94|28.14|28.91|28.11|28.97|28.17|28.81|28.01|234
1610412000000|2021-01-12 00:40:00|28.9|28.1|29.08|28.28|29.1|28.3|28.78|27.98|261
1610412300000|2021-01-12 00:45:00|29.09|28.29|29.03|28.23|29.12|28.32|28.88|28.08|310
1610412600000|2021-01-12 00:50:00|29.04|28.24|29.07|28.27|29.07|28.27|28.86|28.06|298
1610412900000|2021-01-12 00:55:00|29.08|28.28|29.04|28.24|29.15|28.35|29|28.2|186
1610413200000|2021-01-12 01:00:00|29.03|28.23|29.06|28.26|29.17|28.37|29.03|28.23|181
1610413500000|2021-01-12 01:05:00|29.07|28.27|29.14|28.34|29.22|28.42|29.06|28.26|132
1610413800000|2021-01-12 01:10:00|29.15|28.35|29.28|28.48|29.28|28.48|29.07|28.27|187
1610414100000|2021-01-12 01:15:00|29.29|28.49|29.31|28.51|29.41|28.61|29.19|28.39|236
1610414400000|2021-01-12 01:20:00|29.3|28.5|29.21|28.41|29.3|28.5|29.13|28.33|180
1610414700000|2021-01-12 01:25:00|29.2|28.4|29.09|28.29|29.28|28.48|29.09|28.29|172
1610415000000|2021-01-12 01:30:00|29.08|28.28|28.94|28.14|29.13|28.33|28.94|28.14|173
1610415300000|2021-01-12 01:35:00|28.95|28.15|28.79|27.99|29.02|28.22|28.78|27.98|200
1610415600000|2021-01-12 01:40:00|28.78|27.98|28.84|28.04|28.85|28.05|28.73|27.93|254
1610415900000|2021-01-12 01:45:00|28.83|28.03|28.59|27.79|28.83|28.03|28.58|27.78|207
1610416200000|2021-01-12 01:50:00|28.58|27.78|28.7|27.9|28.75|27.95|28.58|27.78|331
1610416500000|2021-01-12 01:55:00|28.71|27.91|28.71|27.91|28.75|27.95|28.6|27.8|274
1610416800000|2021-01-12 02:00:00|28.72|27.92|28.81|28.01|28.86|28.06|28.71|27.91|165
1610417100000|2021-01-12 02:05:00|28.8|28|28.85|28.05|28.95|28.15|28.8|28|89
1610417400000|2021-01-12 02:10:00|28.86|28.06|28.56|27.76|28.87|28.07|28.56|27.76|201
1610417700000|2021-01-12 02:15:00|28.57|27.77|28.58|27.78|28.65|27.85|28.54|27.74|204
1610418000000|2021-01-12 02:20:00|28.59|27.79|28.6|27.8|28.7|27.9|28.55|27.75|194
1610418300000|2021-01-12 02:25:00|28.61|27.81|28.66|27.86|28.74|27.94|28.61|27.81|219
1610418600000|2021-01-12 02:30:00|28.67|27.87|28.8|28|28.91|28.11|28.66|27.86|209
1610418900000|2021-01-12 02:35:00|28.81|28.01|28.92|28.12|28.97|28.17|28.8|28|202
1610419200000|2021-01-12 02:40:00|28.91|28.11|28.9|28.1|28.98|28.18|28.86|28.06|241
1610419500000|2021-01-12 02:45:00|28.91|28.11|28.94|28.14|29.03|28.23|28.81|28.01|255
1610419800000|2021-01-12 02:50:00|28.95|28.15|28.97|28.17|29|28.2|28.91|28.11|141
1610420100000|2021-01-12 02:55:00|28.96|28.16|28.92|28.12|28.98|28.18|28.85|28.05|211
1610420400000|2021-01-12 03:00:00|28.93|28.13|28.96|28.16|29.01|28.21|28.9|28.1|158
1610420700000|2021-01-12 03:05:00|28.97|28.17|28.82|28.02|28.98|28.18|28.81|28.01|154
1610421000000|2021-01-12 03:10:00|28.83|28.03|28.86|28.06|28.88|28.08|28.8|28|160
1610421300000|2021-01-12 03:15:00|28.87|28.07|29.14|28.34|29.14|28.34|28.87|28.07|165
1610421600000|2021-01-12 03:20:00|29.13|28.33|29.38|28.58|29.38|28.58|29.1|28.3|212
1610421900000|2021-01-12 03:25:00|29.37|28.57|29.59|28.79|29.59|28.79|29.33|28.53|200
1610422200000|2021-01-12 03:30:00|29.6|28.8|29.48|28.68|29.61|28.81|29.47|28.67|205
1610422500000|2021-01-12 03:35:00|29.49|28.69|29.44|28.64|29.51|28.71|29.43|28.63|174
1610422800000|2021-01-12 03:40:00|29.45|28.65|30.08|29.28|30.14|29.34|29.43|28.63|314
1610423100000|2021-01-12 03:45:00|30.07|29.27|29.85|29.05|30.11|29.31|29.77|28.97|285
1610423400000|2021-01-12 03:50:00|29.86|29.06|30.5|29.7|30.51|29.71|29.82|29.02|340
1610423700000|2021-01-12 03:55:00|30.51|29.71|30.74|29.94|30.92|30.12|30.41|29.61|412
1610424000000|2021-01-12 04:00:00|30.75|29.95|31.12|30.32|31.36|30.56|30.66|29.86|490
1610424300000|2021-01-12 04:05:00|31.13|30.33|30.85|30.05|31.13|30.33|30.72|29.92|394
1610424600000|2021-01-12 04:10:00|30.84|30.04|30.46|29.66|30.85|30.05|30.45|29.65|376
1610424900000|2021-01-12 04:15:00|30.47|29.67|30.36|29.56|30.56|29.76|30.25|29.45|330
1610425200000|2021-01-12 04:20:00|30.37|29.57|30.22|29.42|30.48|29.68|30.21|29.41|241
1610425500000|2021-01-12 04:25:00|30.23|29.43|30.42|29.62|30.53|29.73|30.22|29.42|262
1610425800000|2021-01-12 04:30:00|30.43|29.63|30.12|29.32|30.45|29.65|30.08|29.28|208
1610426100000|2021-01-12 04:35:00|30.13|29.33|30.18|29.38|30.28|29.48|30.1|29.3|227
1610426400000|2021-01-12 04:40:00|30.17|29.37|30.27|29.47|30.32|29.52|30.06|29.26|229
1610426700000|2021-01-12 04:45:00|30.28|29.48|30.22|29.42|30.37|29.57|30.16|29.36|238
1610427000000|2021-01-12 04:50:00|30.21|29.41|30.05|29.25|30.21|29.41|30.04|29.24|246
1610427300000|2021-01-12 04:55:00|30.06|29.26|30.42|29.62|30.46|29.66|30.05|29.25|370
1610427600000|2021-01-12 05:00:00|30.41|29.61|30.63|29.83|30.75|29.95|30.4|29.6|320
1610427900000|2021-01-12 05:05:00|30.64|29.84|30.57|29.77|30.68|29.88|30.55|29.75|222
1610428200000|2021-01-12 05:10:00|30.58|29.78|30.59|29.79|30.63|29.83|30.45|29.65|146
1610428500000|2021-01-12 05:15:00|30.58|29.78|30.45|29.65|30.58|29.78|30.42|29.62|232
1610428800000|2021-01-12 05:20:00|30.44|29.64|30.31|29.51|30.44|29.64|30.29|29.49|250
1610429100000|2021-01-12 05:25:00|30.32|29.52|30.38|29.58|30.41|29.61|30.27|29.47|169
1610429400000|2021-01-12 05:30:00|30.39|29.59|30.3|29.5|30.47|29.67|30.29|29.49|152
1610429700000|2021-01-12 05:35:00|30.29|29.49|30.64|29.84|30.64|29.84|30.29|29.49|208
1610430000000|2021-01-12 05:40:00|30.63|29.83|30.76|29.96|30.8|30|30.6|29.8|208
1610430300000|2021-01-12 05:45:00|30.75|29.95|30.96|30.16|30.98|30.18|30.75|29.95|246
1610430600000|2021-01-12 05:50:00|30.95|30.15|30.88|30.08|30.97|30.17|30.8|30|185
1610430900000|2021-01-12 05:55:00|30.87|30.07|30.82|30.02|30.95|30.15|30.79|29.99|195
1610431200000|2021-01-12 06:00:00|30.83|30.03|30.89|30.09|30.9|30.1|30.72|29.92|269
1610431500000|2021-01-12 06:05:00|30.9|30.1|30.85|30.05|31.12|30.32|30.85|30.05|271
1610431800000|2021-01-12 06:10:00|30.86|30.06|30.69|29.89|30.89|30.09|30.69|29.89|125
1610432100000|2021-01-12 06:15:00|30.7|29.9|30.77|29.97|30.79|29.99|30.69|29.89|132
1610432400000|2021-01-12 06:20:00|30.76|29.96|31.16|30.36|31.19|30.39|30.76|29.96|288
1610432700000|2021-01-12 06:25:00|31.15|30.35|31.16|30.36|31.23|30.43|31.13|30.33|190
1610433000000|2021-01-12 06:30:00|31.17|30.37|30.85|30.05|31.21|30.41|30.85|30.05|178
1610433300000|2021-01-12 06:35:00|30.83|30.03|31|30.2|31.03|30.23|30.82|30.02|198
1610433600000|2021-01-12 06:40:00|30.99|30.19|30.86|30.06|31.08|30.28|30.85|30.05|245
1610433900000|2021-01-12 06:45:00|30.85|30.05|31.25|30.45|31.35|30.55|30.84|30.04|310
1610434200000|2021-01-12 06:50:00|31.26|30.46|31.07|30.27|31.26|30.46|30.93|30.13|222
1610434500000|2021-01-12 06:55:00|31.08|30.28|31.12|30.32|31.2|30.4|31.03|30.23|164
1610434800000|2021-01-12 07:00:00|31.11|30.31|30.9|30.1|31.2|30.4|30.88|30.08|190
1610435100000|2021-01-12 07:05:00|30.91|30.11|30.56|29.76|30.92|30.12|30.56|29.76|165
1610435400000|2021-01-12 07:10:00|30.55|29.75|30.66|29.86|30.74|29.94|30.54|29.74|236
1610435700000|2021-01-12 07:15:00|30.65|29.85|30.52|29.72|30.66|29.86|30.42|29.62|207
1610436000000|2021-01-12 07:20:00|30.53|29.73|30.57|29.77|30.67|29.87|30.52|29.72|216
1610436300000|2021-01-12 07:25:00|30.56|29.76|30.64|29.84|30.64|29.84|30.54|29.74|152
1610436600000|2021-01-12 07:30:00|30.63|29.83|30.65|29.85|30.69|29.89|30.58|29.78|121
1610436900000|2021-01-12 07:35:00|30.66|29.86|30.85|30.05|30.86|30.06|30.63|29.83|131
1610437200000|2021-01-12 07:40:00|30.86|30.06|30.98|30.18|31|30.2|30.82|30.02|241
1610437500000|2021-01-12 07:45:00|30.99|30.19|31.02|30.22|31.12|30.32|30.93|30.13|212
1610437800000|2021-01-12 07:50:00|31.03|30.23|30.99|30.19|31.07|30.27|30.93|30.13|201
1610438100000|2021-01-12 07:55:00|31|30.2|30.86|30.06|31.01|30.21|30.84|30.04|211
1610438400000|2021-01-12 08:00:00|30.85|30.05|30.68|29.88|30.97|30.17|30.67|29.87|239
1610438700000|2021-01-12 08:05:00|30.67|29.87|30.63|29.83|30.68|29.88|30.59|29.79|200
1610439000000|2021-01-12 08:10:00|30.62|29.82|30.63|29.83|30.77|29.97|30.61|29.81|222
1610439300000|2021-01-12 08:15:00|30.64|29.84|30.41|29.61|30.66|29.86|30.38|29.58|284
1610439600000|2021-01-12 08:20:00|30.43|29.63|30.42|29.62|30.48|29.68|30.33|29.53|281
1610439900000|2021-01-12 08:25:00|30.43|29.63|30.55|29.75|30.57|29.77|30.35|29.55|251
1610440200000|2021-01-12 08:30:00|30.54|29.74|30.42|29.62|30.64|29.84|30.42|29.62|202
1610440500000|2021-01-12 08:35:00|30.41|29.61|30.69|29.89|30.74|29.94|30.41|29.61|239
1610440800000|2021-01-12 08:40:00|30.7|29.9|30.64|29.84|30.75|29.95|30.63|29.83|125
1610441100000|2021-01-12 08:45:00|30.65|29.85|30.3|29.5|30.66|29.86|30.29|29.49|258
1610441400000|2021-01-12 08:50:00|30.29|29.49|30.38|29.58|30.42|29.62|30.16|29.36|280
1610441700000|2021-01-12 08:55:00|30.39|29.59|30.35|29.55|30.4|29.6|30.24|29.44|222
1610442000000|2021-01-12 09:00:00|30.36|29.56|30.14|29.34|30.44|29.64|30.08|29.28|306
1610442300000|2021-01-12 09:05:00|30.15|29.35|30.29|29.49|30.32|29.52|30.09|29.29|280
1610442600000|2021-01-12 09:10:00|30.3|29.5|30.39|29.59|30.44|29.64|30.29|29.49|185
1610442900000|2021-01-12 09:15:00|30.4|29.6|30.33|29.53|30.45|29.65|30.28|29.48|210
1610443200000|2021-01-12 09:20:00|30.34|29.54|30.12|29.32|30.35|29.55|30.06|29.26|212
1610443500000|2021-01-12 09:25:00|30.11|29.31|30.15|29.35|30.21|29.41|30.1|29.3|238
1610443800000|2021-01-12 09:30:00|30.14|29.34|30.37|29.57|30.38|29.58|30.14|29.34|181
1610444100000|2021-01-12 09:35:00|30.36|29.56|30.37|29.57|30.41|29.61|30.35|29.55|100
1610444400000|2021-01-12 09:40:00|30.38|29.58|30.43|29.63|30.45|29.65|30.37|29.57|105
1610444700000|2021-01-12 09:45:00|30.42|29.62|30.38|29.58|30.5|29.7|30.37|29.57|103
1610445000000|2021-01-12 09:50:00|30.37|29.57|30.4|29.6|30.48|29.68|30.34|29.54|142
1610445300000|2021-01-12 09:55:00|30.39|29.59|30.27|29.47|30.4|29.6|30.25|29.45|165
1610445600000|2021-01-12 10:00:00|30.26|29.46|30.48|29.68|30.5|29.7|30.26|29.46|136
1610445900000|2021-01-12 10:05:00|30.49|29.69|29.97|29.17|30.49|29.69|29.96|29.16|219
1610446200000|2021-01-12 10:10:00|29.98|29.18|29.46|28.66|29.99|29.19|29.43|28.63|408
1610446500000|2021-01-12 10:15:00|29.45|28.65|29.47|28.67|29.52|28.72|29.22|28.42|339
1610446800000|2021-01-12 10:20:00|29.48|28.68|29.42|28.62|29.51|28.71|29.3|28.5|332
1610447100000|2021-01-12 10:25:00|29.41|28.61|29.2|28.4|29.44|28.64|29.16|28.36|310
1610447400000|2021-01-12 10:30:00|29.19|28.39|29.45|28.65|29.59|28.79|29.18|28.38|396
1610447700000|2021-01-12 10:35:00|29.44|28.64|29.35|28.55|29.54|28.74|29.32|28.52|368
1610448000000|2021-01-12 10:40:00|29.34|28.54|29.43|28.63|29.46|28.66|29.24|28.44|332
1610448300000|2021-01-12 10:45:00|29.44|28.64|29.37|28.57|29.55|28.75|29.32|28.52|288
1610448600000|2021-01-12 10:50:00|29.38|28.58|29.51|28.71|29.51|28.71|29.3|28.5|248
1610448900000|2021-01-12 10:55:00|29.52|28.72|29.42|28.62|29.53|28.73|29.4|28.6|214
1610449200000|2021-01-12 11:00:00|29.43|28.63|29.67|28.87|29.67|28.87|29.42|28.62|311
1610449500000|2021-01-12 11:05:00|29.68|28.88|29.78|28.98|29.83|29.03|29.6|28.8|253
1610449800000|2021-01-12 11:10:00|29.77|28.97|29.72|28.92|29.78|28.98|29.7|28.9|162
1610450100000|2021-01-12 11:15:00|29.73|28.93|29.85|29.05|29.93|29.13|29.72|28.92|229
1610450400000|2021-01-12 11:20:00|29.86|29.06|29.88|29.08|29.89|29.09|29.77|28.97|154
1610450700000|2021-01-12 11:25:00|29.87|29.07|29.84|29.04|29.93|29.13|29.77|28.97|186
1610451000000|2021-01-12 11:30:00|29.82|29.02|29.71|28.91|29.88|29.08|29.71|28.91|165
1610451300000|2021-01-12 11:35:00|29.7|28.9|29.63|28.83|29.77|28.97|29.62|28.82|149
1610451600000|2021-01-12 11:40:00|29.62|28.82|29.56|28.76|29.65|28.85|29.45|28.65|221
1610451900000|2021-01-12 11:45:00|29.55|28.75|29.79|28.99|29.8|29|29.5|28.7|142
1610452200000|2021-01-12 11:50:00|29.78|28.98|29.72|28.92|29.82|29.02|29.64|28.84|207
1610452500000|2021-01-12 11:55:00|29.73|28.93|29.75|28.95|29.8|29|29.68|28.88|198
1610452800000|2021-01-12 12:00:00|29.76|28.96|29.89|29.09|29.91|29.11|29.74|28.94|161
1610453100000|2021-01-12 12:05:00|29.9|29.1|29.92|29.12|29.96|29.16|29.87|29.07|107
1610453400000|2021-01-12 12:10:00|29.93|29.13|30.28|29.48|30.34|29.54|29.92|29.12|250
1610453700000|2021-01-12 12:15:00|30.29|29.49|30.03|29.23|30.29|29.49|30.03|29.23|219
1610454000000|2021-01-12 12:20:00|30.04|29.24|30.06|29.26|30.09|29.29|29.97|29.17|195
1610454300000|2021-01-12 12:25:00|30.07|29.27|30|29.2|30.08|29.28|29.92|29.12|156
1610454600000|2021-01-12 12:30:00|29.99|29.19|29.87|29.07|30.01|29.21|29.83|29.03|192
1610454900000|2021-01-12 12:35:00|29.88|29.08|29.88|29.08|29.93|29.13|29.86|29.06|158
1610455200000|2021-01-12 12:40:00|29.87|29.07|29.73|28.93|29.89|29.09|29.69|28.89|149
1610455500000|2021-01-12 12:45:00|29.72|28.92|29.72|28.92|29.85|29.05|29.67|28.87|226
1610455800000|2021-01-12 12:50:00|29.71|28.91|29.88|29.08|29.9|29.1|29.71|28.91|188
1610456100000|2021-01-12 12:55:00|29.87|29.07|29.83|29.03|29.88|29.08|29.76|28.96|224
1610456400000|2021-01-12 13:00:00|29.84|29.04|29.9|29.1|29.98|29.18|29.84|29.04|177
1610456700000|2021-01-12 13:05:00|29.89|29.09|30.04|29.24|30.06|29.26|29.89|29.09|129
1610457000000|2021-01-12 13:10:00|30.05|29.25|30.03|29.23|30.07|29.27|29.97|29.17|90
1610457300000|2021-01-12 13:15:00|30.02|29.22|29.73|28.93|30.02|29.22|29.72|28.92|174
1610457600000|2021-01-12 13:20:00|29.74|28.94|29.43|28.63|29.77|28.97|29.39|28.59|385
1610457900000|2021-01-12 13:25:00|29.42|28.62|29.42|28.62|29.49|28.69|29.32|28.52|275
1610458200000|2021-01-12 13:30:00|29.43|28.63|29.43|28.63|29.53|28.73|29.37|28.57|313
1610458500000|2021-01-12 13:35:00|29.42|28.62|29.45|28.65|29.58|28.78|29.42|28.62|185
1610458800000|2021-01-12 13:40:00|29.44|28.64|29.23|28.43|29.48|28.68|29.14|28.34|353
1610459100000|2021-01-12 13:45:00|29.24|28.44|29.04|28.24|29.41|28.61|29.03|28.23|351
1610459400000|2021-01-12 13:50:00|29.03|28.23|29.1|28.3|29.28|28.48|29.03|28.23|399
1610459700000|2021-01-12 13:55:00|29.11|28.31|28.66|27.86|29.11|28.31|28.61|27.81|467
1610460000000|2021-01-12 14:00:00|28.65|27.85|28.98|28.18|29.02|28.22|28.65|27.85|323
1610460300000|2021-01-12 14:05:00|28.97|28.17|29.06|28.26|29.12|28.32|28.84|28.04|363
1610460600000|2021-01-12 14:10:00|29.05|28.25|29.12|28.32|29.13|28.33|29|28.2|339
1610460900000|2021-01-12 14:15:00|29.11|28.31|28.95|28.15|29.22|28.42|28.95|28.15|271
1610461200000|2021-01-12 14:20:00|28.94|28.14|28.64|27.84|28.98|28.18|28.63|27.83|344
1610461500000|2021-01-12 14:25:00|28.65|27.85|28.4|27.6|28.76|27.96|28.35|27.55|388
1610461800000|2021-01-12 14:30:00|28.41|27.61|28.37|27.57|28.64|27.84|28.36|27.56|394
1610462100000|2021-01-12 14:35:00|28.36|27.56|28.47|27.67|28.49|27.69|28.17|27.37|415
1610462400000|2021-01-12 14:40:00|28.46|27.66|28.56|27.76|28.59|27.79|28.41|27.61|295
1610462700000|2021-01-12 14:45:00|28.57|27.77|28.58|27.78|28.76|27.96|28.57|27.77|287
1610463000000|2021-01-12 14:50:00|28.57|27.77|28.66|27.86|28.7|27.9|28.52|27.72|284
1610463300000|2021-01-12 14:55:00|28.65|27.85|28.73|27.93|28.73|27.93|28.65|27.85|220
1610463600000|2021-01-12 15:00:00|28.74|27.94|28.89|28.09|28.96|28.16|28.74|27.94|306
1610463900000|2021-01-12 15:05:00|28.88|28.08|28.89|28.09|29.01|28.21|28.87|28.07|186
1610464200000|2021-01-12 15:10:00|28.88|28.08|28.87|28.07|28.93|28.13|28.83|28.03|178
1610464500000|2021-01-12 15:15:00|28.86|28.06|28.99|28.19|29|28.2|28.84|28.04|170
1610464800000|2021-01-12 15:20:00|28.98|28.18|29.12|28.32|29.19|28.39|28.95|28.15|188
1610465100000|2021-01-12 15:25:00|29.13|28.33|29.13|28.33|29.16|28.36|29.09|28.29|90
1610465400000|2021-01-12 15:30:00|29.01|28.21|28.9|28.1|29.02|28.22|28.88|28.08|217
1610465700000|2021-01-12 15:35:00|28.91|28.11|28.95|28.15|29.03|28.23|28.88|28.08|279
1610466000000|2021-01-12 15:40:00|28.94|28.14|28.98|28.18|29.02|28.22|28.9|28.1|207
1610466300000|2021-01-12 15:45:00|28.99|28.19|29.15|28.35|29.15|28.35|28.94|28.14|122
1610466600000|2021-01-12 15:50:00|29.16|28.36|29|28.2|29.16|28.36|28.99|28.19|213
1610466900000|2021-01-12 15:55:00|29.01|28.21|28.96|28.16|29.09|28.29|28.95|28.15|162
1610467200000|2021-01-12 16:00:00|28.97|28.17|29.56|28.76|29.58|28.78|28.96|28.16|292
1610467500000|2021-01-12 16:05:00|29.57|28.77|29.67|28.87|29.67|28.87|29.43|28.63|309
1610467800000|2021-01-12 16:10:00|29.66|28.86|29.6|28.8|29.69|28.89|29.56|28.76|256
1610468100000|2021-01-12 16:15:00|29.61|28.81|29.92|29.12|29.97|29.17|29.56|28.76|294
1610468400000|2021-01-12 16:20:00|29.93|29.13|29.82|29.02|30|29.2|29.8|29|271
1610468700000|2021-01-12 16:25:00|29.81|29.01|29.73|28.93|29.85|29.05|29.69|28.89|271
1610469000000|2021-01-12 16:30:00|29.74|28.94|29.7|28.9|29.76|28.96|29.6|28.8|205
1610469300000|2021-01-12 16:35:00|29.71|28.91|29.85|29.05|29.91|29.11|29.67|28.87|211
1610469600000|2021-01-12 16:40:00|29.84|29.04|30.31|29.51|30.31|29.51|29.84|29.04|208
1610469900000|2021-01-12 16:45:00|30.3|29.5|30.06|29.26|30.32|29.52|30.01|29.21|314
1610470200000|2021-01-12 16:50:00|30.04|29.24|29.97|29.17|30.08|29.28|29.92|29.12|228
1610470500000|2021-01-12 16:55:00|29.98|29.18|30.18|29.38|30.22|29.42|29.98|29.18|272
1610470800000|2021-01-12 17:00:00|30.19|29.39|29.95|29.15|30.19|29.39|29.92|29.12|237
1610471100000|2021-01-12 17:05:00|29.96|29.16|30.42|29.62|30.43|29.63|29.93|29.13|264
1610471400000|2021-01-12 17:10:00|30.45|29.65|30.36|29.56|30.71|29.91|30.29|29.49|384
1610471700000|2021-01-12 17:15:00|30.37|29.57|30.1|29.3|30.37|29.57|30.06|29.26|252
1610472000000|2021-01-12 17:20:00|30.09|29.29|29.98|29.18|30.1|29.3|29.98|29.18|280
1610472300000|2021-01-12 17:25:00|29.99|29.19|29.93|29.13|30.06|29.26|29.93|29.13|203
1610472600000|2021-01-12 17:30:00|29.95|29.15|30.2|29.4|30.24|29.44|29.94|29.14|276
1610472900000|2021-01-12 17:35:00|30.19|29.39|30.11|29.31|30.2|29.4|30.04|29.24|162
1610473200000|2021-01-12 17:40:00|30.12|29.32|30.09|29.29|30.13|29.33|30|29.2|179
1610473500000|2021-01-12 17:45:00|30.1|29.3|30.2|29.4|30.23|29.43|30.04|29.24|211
1610473800000|2021-01-12 17:50:00|30.21|29.41|30.27|29.47|30.28|29.48|30.19|29.39|162
1610474100000|2021-01-12 17:55:00|30.28|29.48|30.28|29.48|30.28|29.48|30.22|29.42|157
1610474400000|2021-01-12 18:00:00|30.27|29.47|30.13|29.33|30.35|29.55|30.11|29.31|154
1610474700000|2021-01-12 18:05:00|30.12|29.32|30.31|29.51|30.31|29.51|30.1|29.3|177
1610475000000|2021-01-12 18:10:00|30.32|29.52|30.38|29.58|30.43|29.63|30.29|29.49|257
1610475300000|2021-01-12 18:15:00|30.37|29.57|30.28|29.48|30.4|29.6|30.28|29.48|221
1610475600000|2021-01-12 18:20:00|30.27|29.47|30.08|29.28|30.28|29.48|30.06|29.26|196
1610475900000|2021-01-12 18:25:00|30.09|29.29|30.11|29.31|30.12|29.32|30.01|29.21|145
1610476200000|2021-01-12 18:30:00|30.1|29.3|30.03|29.23|30.12|29.32|29.99|29.19|166
1610476500000|2021-01-12 18:35:00|30.04|29.24|30.03|29.23|30.1|29.3|30.03|29.23|138
1610476800000|2021-01-12 18:40:00|30.02|29.22|30.14|29.34|30.14|29.34|29.98|29.18|181
1610477100000|2021-01-12 18:45:00|30.15|29.35|30.01|29.21|30.32|29.52|30|29.2|197
1610477400000|2021-01-12 18:50:00|30|29.2|30.12|29.32|30.14|29.34|29.97|29.17|207
1610477700000|2021-01-12 18:55:00|30.13|29.33|30.21|29.41|30.31|29.51|30.1|29.3|179
1610478000000|2021-01-12 19:00:00|30.22|29.42|29.99|29.19|30.22|29.42|29.98|29.18|212
1610478300000|2021-01-12 19:05:00|29.98|29.18|29.98|29.18|30.08|29.28|29.98|29.18|136
1610478600000|2021-01-12 19:10:00|29.97|29.17|30.11|29.31|30.11|29.31|29.96|29.16|198
1610478900000|2021-01-12 19:15:00|30.1|29.3|30.07|29.27|30.14|29.34|30.02|29.22|137
1610479200000|2021-01-12 19:20:00|30.08|29.28|29.89|29.09|30.14|29.34|29.87|29.07|179
1610479500000|2021-01-12 19:25:00|29.88|29.08|29.78|28.98|29.89|29.09|29.7|28.9|240
1610479800000|2021-01-12 19:30:00|29.79|28.99|29.39|28.59|29.9|29.1|29.35|28.55|437
1610480100000|2021-01-12 19:35:00|29.38|28.58|29.34|28.54|29.51|28.71|29.3|28.5|246
1610480400000|2021-01-12 19:40:00|29.33|28.53|29.37|28.57|29.38|28.58|29.26|28.46|220
1610480700000|2021-01-12 19:45:00|29.36|28.56|29.55|28.75|29.61|28.81|29.29|28.49|315
1610481000000|2021-01-12 19:50:00|29.53|28.73|29.57|28.77|29.6|28.8|29.5|28.7|274
1610481300000|2021-01-12 19:55:00|29.58|28.78|29.65|28.85|29.71|28.91|29.57|28.77|242
1610481600000|2021-01-12 20:00:00|29.64|28.84|29.65|28.85|29.71|28.91|29.59|28.79|189
1610481900000|2021-01-12 20:05:00|29.66|28.86|29.49|28.69|29.66|28.86|29.43|28.63|207
1610482200000|2021-01-12 20:10:00|29.5|28.7|29.72|28.92|29.74|28.94|29.5|28.7|198
1610482500000|2021-01-12 20:15:00|29.73|28.93|29.48|28.68|29.74|28.94|29.42|28.62|274
1610482800000|2021-01-12 20:20:00|29.49|28.69|29.49|28.69|29.59|28.79|29.48|28.68|169
1610483100000|2021-01-12 20:25:00|29.5|28.7|29.79|28.99|29.84|29.04|29.45|28.65|312
1610483400000|2021-01-12 20:30:00|29.8|29|29.53|28.73|29.8|29|29.48|28.68|274
1610483700000|2021-01-12 20:35:00|29.54|28.74|29.56|28.76|29.62|28.82|29.46|28.66|286
1610484000000|2021-01-12 20:40:00|29.57|28.77|29.6|28.8|29.65|28.85|29.49|28.69|239
1610484300000|2021-01-12 20:45:00|29.59|28.79|29.77|28.97|29.79|28.99|29.58|28.78|230
1610484600000|2021-01-12 20:50:00|29.78|28.98|29.78|28.98|29.81|29.01|29.62|28.82|225
1610484900000|2021-01-12 20:55:00|29.79|28.99|29.83|29.03|29.9|29.1|29.79|28.99|216
1610485200000|2021-01-12 21:00:00|29.82|29.02|29.8|29|29.91|29.11|29.79|28.99|197
1610485500000|2021-01-12 21:05:00|29.81|29.01|29.76|28.96|29.83|29.03|29.73|28.93|190
1610485800000|2021-01-12 21:10:00|29.77|28.97|29.75|28.95|29.84|29.04|29.71|28.91|180
1610486100000|2021-01-12 21:15:00|29.74|28.94|29.73|28.93|29.81|29.01|29.72|28.92|214
1610486400000|2021-01-12 21:20:00|29.72|28.92|29.54|28.74|29.75|28.95|29.54|28.74|187
1610486700000|2021-01-12 21:25:00|29.53|28.73|29.62|28.82|29.64|28.84|29.53|28.73|167
1610487000000|2021-01-12 21:30:00|29.61|28.81|29.51|28.71|29.62|28.82|29.49|28.69|108
1610487300000|2021-01-12 21:35:00|29.5|28.7|29.55|28.75|29.59|28.79|29.42|28.62|233
1610487600000|2021-01-12 21:40:00|29.56|28.76|29.71|28.91|29.73|28.93|29.56|28.76|138
1610487900000|2021-01-12 21:45:00|29.72|28.92|30.04|29.24|30.04|29.24|29.72|28.92|158
1610488200000|2021-01-12 21:50:00|30.03|29.23|30.18|29.38|30.24|29.44|30.03|29.23|232
1610488500000|2021-01-12 21:55:00|30.19|29.39|30.26|29.46|30.28|29.48|30.18|29.38|131
1610488800000|2021-01-12 22:00:00|30.25|29.45|30.29|29.49|30.37|29.57|30.16|29.36|144
1610489100000|2021-01-12 22:05:00|30.3|29.5|30.22|29.42|30.31|29.51|30.19|29.39|195
1610489400000|2021-01-12 22:10:00|30.23|29.43|30.23|29.43|30.25|29.45|30.09|29.29|225
1610489700000|2021-01-12 22:15:00|30.22|29.42|30.13|29.33|30.23|29.43|30.1|29.3|168
1610490000000|2021-01-12 22:20:00|30.12|29.32|29.99|29.19|30.17|29.37|29.95|29.15|156
1610490300000|2021-01-12 22:25:00|30|29.2|29.92|29.12|30.05|29.25|29.9|29.1|207
1610490600000|2021-01-12 22:30:00|29.93|29.13|29.92|29.12|29.95|29.15|29.88|29.08|154
1610490900000|2021-01-12 22:35:00|29.93|29.13|29.84|29.04|30.03|29.23|29.83|29.03|277
1610491200000|2021-01-12 22:40:00|29.83|29.03|29.84|29.04|29.89|29.09|29.8|29|214
1610491500000|2021-01-12 22:45:00|29.83|29.03|29.65|28.85|29.84|29.04|29.61|28.81|275
1610491800000|2021-01-12 22:50:00|29.66|28.86|29.31|28.51|29.66|28.86|29.3|28.5|351
1610492100000|2021-01-12 22:55:00|29.32|28.52|29.4|28.6|29.46|28.66|29.21|28.41|354
1610492400000|2021-01-12 23:00:00|29.39|28.59|29.27|28.47|29.43|28.63|29.06|28.26|238
1610492700000|2021-01-12 23:05:00|29.28|28.48|29.15|28.35|29.3|28.5|29.08|28.28|331
1610493000000|2021-01-12 23:10:00|29.14|28.34|29.48|28.68|29.5|28.7|29.13|28.33|225
1610493300000|2021-01-12 23:15:00|29.49|28.69|29.33|28.53|29.49|28.69|29.24|28.44|250
1610493600000|2021-01-12 23:20:00|29.34|28.54|29.33|28.53|29.4|28.6|29.2|28.4|234
1610493900000|2021-01-12 23:25:00|29.32|28.52|29.25|28.45|29.34|28.54|29.2|28.4|312
1610494200000|2021-01-12 23:30:00|29.26|28.46|29.24|28.44|29.44|28.64|29.2|28.4|325
1610494500000|2021-01-12 23:35:00|29.25|28.45|29.37|28.57|29.39|28.59|29.2|28.4|224
1610494800000|2021-01-12 23:40:00|29.38|28.58|29.53|28.73|29.6|28.8|29.34|28.54|280
1610495100000|2021-01-12 23:45:00|29.54|28.74|29.49|28.69|29.59|28.79|29.4|28.6|203
1610495400000|2021-01-12 23:50:00|29.5|28.7|29.61|28.81|29.63|28.83|29.44|28.64|140
1610495700000|2021-01-12 23:55:00|29.6|28.8|29.65|28.85|29.69|28.89|29.49|28.69|184
1610496000000|2021-01-13 00:00:00|29.64|28.84|29.35|28.55|29.69|28.89|29.34|28.54|255
1610496300000|2021-01-13 00:05:00|29.34|28.54|29.5|28.7|29.5|28.7|29.24|28.44|259
1610496600000|2021-01-13 00:10:00|29.51|28.71|29.82|29.02|29.83|29.03|29.47|28.67|248
1610496900000|2021-01-13 00:15:00|29.83|29.03|29.77|28.97|30.06|29.26|29.76|28.96|350
1610497200000|2021-01-13 00:20:00|29.75|28.95|29.45|28.65|29.8|29|29.44|28.64|289
1610497500000|2021-01-13 00:25:00|29.46|28.66|29.36|28.56|29.51|28.71|29.26|28.46|440
1610497800000|2021-01-13 00:30:00|29.35|28.55|29.38|28.58|29.44|28.64|29.31|28.51|290
1610498100000|2021-01-13 00:35:00|29.39|28.59|29.17|28.37|29.39|28.59|29.11|28.31|333
1610498400000|2021-01-13 00:40:00|29.16|28.36|29.42|28.62|29.42|28.62|29.16|28.36|287
1610498700000|2021-01-13 00:45:00|29.43|28.63|29.18|28.38|29.43|28.63|29.11|28.31|328
1610499000000|2021-01-13 00:50:00|29.19|28.39|29.22|28.42|29.34|28.54|29.12|28.32|314
1610499300000|2021-01-13 00:55:00|29.23|28.43|28.93|28.13|29.24|28.44|28.89|28.09|358
1610499600000|2021-01-13 01:00:00|28.92|28.12|29.32|28.52|29.33|28.53|28.92|28.12|331
1610499900000|2021-01-13 01:05:00|29.33|28.53|29.4|28.6|29.42|28.62|29.32|28.52|214
1610500200000|2021-01-13 01:10:00|29.39|28.59|29.55|28.75|29.55|28.75|29.29|28.49|284
1610500500000|2021-01-13 01:15:00|29.56|28.76|29.32|28.52|29.59|28.79|29.32|28.52|319
1610500800000|2021-01-13 01:20:00|29.33|28.53|29.23|28.43|29.41|28.61|29.19|28.39|239
1610501100000|2021-01-13 01:25:00|29.24|28.44|29.14|28.34|29.28|28.48|29.11|28.31|212
1610501400000|2021-01-13 01:30:00|29.15|28.35|29.33|28.53|29.33|28.53|29.14|28.34|188
1610501700000|2021-01-13 01:35:00|29.32|28.52|29.44|28.64|29.48|28.68|29.32|28.52|234
1610502000000|2021-01-13 01:40:00|29.45|28.65|29.27|28.47|29.47|28.67|29.27|28.47|259
1610502300000|2021-01-13 01:45:00|29.28|28.48|29.53|28.73|29.54|28.74|29.25|28.45|250
1610502600000|2021-01-13 01:50:00|29.52|28.72|29.61|28.81|29.63|28.83|29.45|28.65|252
1610502900000|2021-01-13 01:55:00|29.6|28.8|29.68|28.88|29.71|28.91|29.52|28.72|216
1610503200000|2021-01-13 02:00:00|29.67|28.87|29.88|29.08|29.89|29.09|29.61|28.81|254
1610503500000|2021-01-13 02:05:00|29.87|29.07|29.76|28.96|29.87|29.07|29.71|28.91|191
1610503800000|2021-01-13 02:10:00|29.77|28.97|29.75|28.95|29.86|29.06|29.71|28.91|226
1610504100000|2021-01-13 02:15:00|29.76|28.96|29.84|29.04|29.86|29.06|29.73|28.93|165
1610504400000|2021-01-13 02:20:00|29.83|29.03|29.55|28.75|29.85|29.05|29.53|28.73|224
1610504700000|2021-01-13 02:25:00|29.56|28.76|29.54|28.74|29.61|28.81|29.49|28.69|258
1610505000000|2021-01-13 02:30:00|29.55|28.75|29.38|28.58|29.59|28.79|29.32|28.52|283
1610505300000|2021-01-13 02:35:00|29.39|28.59|29.28|28.48|29.46|28.66|29.27|28.47|206
1610505600000|2021-01-13 02:40:00|29.27|28.47|29.4|28.6|29.42|28.62|29.22|28.42|270
1610505900000|2021-01-13 02:45:00|29.39|28.59|29.43|28.63|29.52|28.72|29.27|28.47|226
1610506200000|2021-01-13 02:50:00|29.44|28.64|29.66|28.86|29.66|28.86|29.44|28.64|207
1610506500000|2021-01-13 02:55:00|29.65|28.85|29.57|28.77|29.66|28.86|29.55|28.75|208
1610506800000|2021-01-13 03:00:00|29.56|28.76|29.82|29.02|29.84|29.04|29.54|28.74|285
1610507100000|2021-01-13 03:05:00|29.81|29.01|29.97|29.17|29.98|29.18|29.74|28.94|263
1610507400000|2021-01-13 03:10:00|29.96|29.16|29.94|29.14|30.02|29.22|29.91|29.11|264
1610507700000|2021-01-13 03:15:00|29.95|29.15|29.88|29.08|30.07|29.27|29.84|29.04|300
1610508000000|2021-01-13 03:20:00|29.89|29.09|29.79|28.99|29.9|29.1|29.73|28.93|247
1610508300000|2021-01-13 03:25:00|29.78|28.98|29.79|28.99|29.83|29.03|29.74|28.94|186
1610508600000|2021-01-13 03:30:00|29.78|28.98|29.8|29|29.86|29.06|29.76|28.96|149
1610508900000|2021-01-13 03:35:00|29.79|28.99|29.68|28.88|29.79|28.99|29.67|28.87|197
1610509200000|2021-01-13 03:40:00|29.69|28.89|29.72|28.92|29.78|28.98|29.68|28.88|138
1610509500000|2021-01-13 03:45:00|29.73|28.93|29.72|28.92|29.84|29.04|29.69|28.89|200
1610509800000|2021-01-13 03:50:00|29.71|28.91|29.67|28.87|29.75|28.95|29.64|28.84|156
1610510100000|2021-01-13 03:55:00|29.66|28.86|29.72|28.92|29.72|28.92|29.62|28.82|146
1610510400000|2021-01-13 04:00:00|29.71|28.91|29.68|28.88|29.75|28.95|29.67|28.87|178
1610510700000|2021-01-13 04:05:00|29.67|28.87|29.51|28.71|29.67|28.87|29.49|28.69|166
1610511000000|2021-01-13 04:10:00|29.52|28.72|29.65|28.85|29.66|28.86|29.5|28.7|108
1610511300000|2021-01-13 04:15:00|29.63|28.83|29.55|28.75|29.66|28.86|29.54|28.74|128
1610511600000|2021-01-13 04:20:00|29.54|28.74|29.58|28.78|29.62|28.82|29.52|28.72|129
1610511900000|2021-01-13 04:25:00|29.57|28.77|29.67|28.87|29.68|28.88|29.57|28.77|146
1610512200000|2021-01-13 04:30:00|29.66|28.86|29.5|28.7|29.7|28.9|29.5|28.7|182
1610512500000|2021-01-13 04:35:00|29.51|28.71|29.52|28.72|29.55|28.75|29.46|28.66|234
1610512800000|2021-01-13 04:40:00|29.53|28.73|29.48|28.68|29.55|28.75|29.45|28.65|302
1610513100000|2021-01-13 04:45:00|29.47|28.67|29.46|28.66|29.58|28.78|29.41|28.61|262
1610513400000|2021-01-13 04:50:00|29.47|28.67|29.47|28.67|29.59|28.79|29.42|28.62|211
1610513700000|2021-01-13 04:55:00|29.48|28.68|29.51|28.71|29.55|28.75|29.48|28.68|203
1610514000000|2021-01-13 05:00:00|29.49|28.69|29.5|28.7|29.61|28.81|29.47|28.67|230
1610514300000|2021-01-13 05:05:00|29.51|28.71|29.55|28.75|29.57|28.77|29.5|28.7|178
1610514600000|2021-01-13 05:10:00|29.54|28.74|29.61|28.81|29.62|28.82|29.54|28.74|141
1610514900000|2021-01-13 05:15:00|29.6|28.8|29.53|28.73|29.61|28.81|29.51|28.71|129
1610515200000|2021-01-13 05:20:00|29.54|28.74|29.34|28.54|29.6|28.8|29.3|28.5|188
1610515500000|2021-01-13 05:25:00|29.35|28.55|29.27|28.47|29.35|28.55|29.21|28.41|157
1610515800000|2021-01-13 05:30:00|29.28|28.48|29.38|28.58|29.39|28.59|29.2|28.4|178
1610516100000|2021-01-13 05:35:00|29.39|28.59|29.46|28.66|29.54|28.74|29.39|28.59|231
1610516400000|2021-01-13 05:40:00|29.44|28.64|29.39|28.59|29.5|28.7|29.39|28.59|187
1610516700000|2021-01-13 05:45:00|29.41|28.61|29.24|28.44|29.41|28.61|29.22|28.42|256
1610517000000|2021-01-13 05:50:00|29.23|28.43|29.42|28.62|29.42|28.62|29.23|28.43|209
1610517300000|2021-01-13 05:55:00|29.43|28.63|29.6|28.8|29.61|28.81|29.42|28.62|106
1610517600000|2021-01-13 06:00:00|29.61|28.81|29.7|28.9|29.74|28.94|29.61|28.81|205
1610517900000|2021-01-13 06:05:00|29.69|28.89|29.65|28.85|29.73|28.93|29.65|28.85|135
1610518200000|2021-01-13 06:10:00|29.66|28.86|29.71|28.91|29.72|28.92|29.63|28.83|114
1610518500000|2021-01-13 06:15:00|29.72|28.92|29.74|28.94|29.77|28.97|29.69|28.89|138
1610518800000|2021-01-13 06:20:00|29.75|28.95|29.84|29.04|29.84|29.04|29.74|28.94|150
1610519100000|2021-01-13 06:25:00|29.83|29.03|29.78|28.98|29.85|29.05|29.77|28.97|162
1610519400000|2021-01-13 06:30:00|29.79|28.99|29.75|28.95|29.9|29.1|29.73|28.93|177
1610519700000|2021-01-13 06:35:00|29.76|28.96|29.75|28.95|29.79|28.99|29.69|28.89|177
1610520000000|2021-01-13 06:40:00|29.76|28.96|30.13|29.33|30.13|29.33|29.75|28.95|154
1610520300000|2021-01-13 06:45:00|30.12|29.32|30.09|29.29|30.24|29.44|30.04|29.24|276
1610520600000|2021-01-13 06:50:00|30.08|29.28|29.92|29.12|30.09|29.29|29.92|29.12|179
1610520900000|2021-01-13 06:55:00|29.91|29.11|29.72|28.92|29.97|29.17|29.69|28.89|260
1610521200000|2021-01-13 07:00:00|29.73|28.93|29.78|28.98|29.8|29|29.68|28.88|226
1610521500000|2021-01-13 07:05:00|29.79|28.99|29.82|29.02|29.87|29.07|29.74|28.94|192
1610521800000|2021-01-13 07:10:00|29.81|29.01|29.86|29.06|29.92|29.12|29.79|28.99|187
1610522100000|2021-01-13 07:15:00|29.87|29.07|29.82|29.02|29.87|29.07|29.74|28.94|223
1610522400000|2021-01-13 07:20:00|29.83|29.03|29.93|29.13|29.93|29.13|29.78|28.98|149
1610522700000|2021-01-13 07:25:00|29.92|29.12|30.12|29.32|30.15|29.35|29.92|29.12|180
1610523000000|2021-01-13 07:30:00|30.13|29.33|30.29|29.49|30.33|29.53|30.12|29.32|160
1610523300000|2021-01-13 07:35:00|30.28|29.48|30.24|29.44|30.3|29.5|30.14|29.34|211
1610523600000|2021-01-13 07:40:00|30.23|29.43|30.21|29.41|30.28|29.48|30.17|29.37|218
1610523900000|2021-01-13 07:45:00|30.22|29.42|30.26|29.46|30.3|29.5|30.21|29.41|205
1610524200000|2021-01-13 07:50:00|30.25|29.45|30.21|29.41|30.26|29.46|30.15|29.35|195
1610524500000|2021-01-13 07:55:00|30.22|29.42|30.19|29.39|30.23|29.43|30.17|29.37|249
1610524800000|2021-01-13 08:00:00|30.2|29.4|29.98|29.18|30.24|29.44|29.97|29.17|225
1610525100000|2021-01-13 08:05:00|29.99|29.19|30.02|29.22|30.03|29.23|29.98|29.18|185
1610525400000|2021-01-13 08:10:00|30.03|29.23|29.95|29.15|30.05|29.25|29.93|29.13|166
1610525700000|2021-01-13 08:15:00|29.94|29.14|29.96|29.16|30.06|29.26|29.94|29.14|163
1610526000000|2021-01-13 08:20:00|29.95|29.15|29.96|29.16|30|29.2|29.93|29.13|229
1610526300000|2021-01-13 08:25:00|29.97|29.17|29.94|29.14|30|29.2|29.93|29.13|149
1610526600000|2021-01-13 08:30:00|29.93|29.13|29.87|29.07|30.04|29.24|29.85|29.05|263
1610526900000|2021-01-13 08:35:00|29.86|29.06|29.89|29.09|29.92|29.12|29.84|29.04|198
1610527200000|2021-01-13 08:40:00|29.91|29.11|29.98|29.18|30|29.2|29.89|29.09|119
1610527500000|2021-01-13 08:45:00|29.99|29.19|30.01|29.21|30.02|29.22|29.95|29.15|183
1610527800000|2021-01-13 08:50:00|30|29.2|30.02|29.22|30.06|29.26|29.97|29.17|104
1610528100000|2021-01-13 08:55:00|30.03|29.23|29.97|29.17|30.08|29.28|29.97|29.17|119
1610528400000|2021-01-13 09:00:00|29.98|29.18|30.15|29.35|30.15|29.35|29.95|29.15|147
1610528700000|2021-01-13 09:05:00|30.14|29.34|30.1|29.3|30.15|29.35|30.09|29.29|99
1610529000000|2021-01-13 09:10:00|30.09|29.29|30.1|29.3|30.13|29.33|30.08|29.28|105
1610529300000|2021-01-13 09:15:00|30.09|29.29|30.1|29.3|30.13|29.33|30.06|29.26|127
1610529600000|2021-01-13 09:20:00|30.11|29.31|30.19|29.39|30.21|29.41|30.09|29.29|92
1610529900000|2021-01-13 09:25:00|30.18|29.38|30.12|29.32|30.19|29.39|30.09|29.29|157
1610530200000|2021-01-13 09:30:00|30.11|29.31|30.12|29.32|30.16|29.36|30.11|29.31|168
1610530500000|2021-01-13 09:35:00|30.13|29.33|30.21|29.41|30.22|29.42|30.12|29.32|106
1610530800000|2021-01-13 09:40:00|30.2|29.4|30.12|29.32|30.2|29.4|30.1|29.3|156
1610531100000|2021-01-13 09:45:00|30.11|29.31|29.96|29.16|30.15|29.35|29.86|29.06|238
1610531400000|2021-01-13 09:50:00|29.95|29.15|30.03|29.23|30.04|29.24|29.94|29.14|217
1610531700000|2021-01-13 09:55:00|30.04|29.24|30.05|29.25|30.12|29.32|30.02|29.22|117
1610532000000|2021-01-13 10:00:00|30.04|29.24|30.42|29.62|30.44|29.64|30.04|29.24|223
1610532300000|2021-01-13 10:05:00|30.43|29.63|30.53|29.73|30.67|29.87|30.42|29.62|276
1610532600000|2021-01-13 10:10:00|30.54|29.74|30.45|29.65|30.56|29.76|30.41|29.61|176
1610532900000|2021-01-13 10:15:00|30.44|29.64|30.51|29.71|30.57|29.77|30.43|29.63|129
1610533200000|2021-01-13 10:20:00|30.52|29.72|30.32|29.52|30.53|29.73|30.29|29.49|186
1610533500000|2021-01-13 10:25:00|30.33|29.53|30.39|29.59|30.45|29.65|30.32|29.52|171
1610533800000|2021-01-13 10:30:00|30.4|29.6|30.24|29.44|30.51|29.71|30.22|29.42|246
1610534100000|2021-01-13 10:35:00|30.23|29.43|30.19|29.39|30.24|29.44|30.14|29.34|275
1610534400000|2021-01-13 10:40:00|30.2|29.4|30.24|29.44|30.27|29.47|30.15|29.35|177
1610534700000|2021-01-13 10:45:00|30.25|29.45|30.24|29.44|30.26|29.46|30.22|29.42|152
1610535000000|2021-01-13 10:50:00|30.25|29.45|30.26|29.46|30.29|29.49|30.16|29.36|228
1610535300000|2021-01-13 10:55:00|30.27|29.47|30.31|29.51|30.34|29.54|30.26|29.46|145
1610535600000|2021-01-13 11:00:00|30.32|29.52|30.38|29.58|30.4|29.6|30.31|29.51|106
1610535900000|2021-01-13 11:05:00|30.39|29.59|30.2|29.4|30.4|29.6|30.18|29.38|205
1610536200000|2021-01-13 11:10:00|30.21|29.41|30.22|29.42|30.26|29.46|30.2|29.4|104
1610536500000|2021-01-13 11:15:00|30.23|29.43|30.24|29.44|30.25|29.45|30.2|29.4|103
1610536800000|2021-01-13 11:20:00|30.25|29.45|30.61|29.81|30.61|29.81|30.22|29.42|204
1610537100000|2021-01-13 11:25:00|30.62|29.82|30.6|29.8|30.75|29.95|30.58|29.78|242
1610537400000|2021-01-13 11:30:00|30.61|29.81|30.89|30.09|30.91|30.11|30.6|29.8|178
1610537700000|2021-01-13 11:35:00|30.88|30.08|30.72|29.92|30.89|30.09|30.69|29.89|251
1610538000000|2021-01-13 11:40:00|30.71|29.91|30.33|29.53|30.71|29.91|30.29|29.49|315
1610538300000|2021-01-13 11:45:00|30.32|29.52|30.38|29.58|30.41|29.61|30.28|29.48|193
1610538600000|2021-01-13 11:50:00|30.39|29.59|30.23|29.43|30.4|29.6|30.21|29.41|224
1610538900000|2021-01-13 11:55:00|30.22|29.42|30.28|29.48|30.32|29.52|30.22|29.42|227
1610539200000|2021-01-13 12:00:00|30.29|29.49|30.13|29.33|30.35|29.55|30.01|29.21|327
1610539500000|2021-01-13 12:05:00|30.14|29.34|30.13|29.33|30.2|29.4|30.08|29.28|179
1610539800000|2021-01-13 12:10:00|30.12|29.32|30.09|29.29|30.21|29.41|30.09|29.29|181
1610540100000|2021-01-13 12:15:00|30.11|29.31|30.07|29.27|30.19|29.39|30.06|29.26|203
1610540400000|2021-01-13 12:20:00|30.08|29.28|30.12|29.32|30.12|29.32|30.05|29.25|120
1610540700000|2021-01-13 12:25:00|30.13|29.33|30.17|29.37|30.19|29.39|30.09|29.29|133
1610541000000|2021-01-13 12:30:00|30.16|29.36|30.24|29.44|30.26|29.46|30.15|29.35|181
1610541300000|2021-01-13 12:35:00|30.23|29.43|30.29|29.49|30.3|29.5|30.18|29.38|101
1610541600000|2021-01-13 12:40:00|30.3|29.5|30.24|29.44|30.34|29.54|30.21|29.41|183
1610541900000|2021-01-13 12:45:00|30.23|29.43|30.23|29.43|30.24|29.44|30.2|29.4|108
1610542200000|2021-01-13 12:50:00|30.24|29.44|30.25|29.45|30.28|29.48|30.23|29.43|98
1610542500000|2021-01-13 12:55:00|30.24|29.44|30.17|29.37|30.25|29.45|30.15|29.35|113
1610542800000|2021-01-13 13:00:00|30.18|29.38|30.05|29.25|30.2|29.4|30.03|29.23|179
1610543100000|2021-01-13 13:05:00|30.04|29.24|30.29|29.49|30.3|29.5|30.04|29.24|139
1610543400000|2021-01-13 13:10:00|30.31|29.51|30.27|29.47|30.34|29.54|30.25|29.45|193
1610543700000|2021-01-13 13:15:00|30.28|29.48|30.23|29.43|30.31|29.51|30.23|29.43|160
1610544000000|2021-01-13 13:20:00|30.24|29.44|30.31|29.51|30.34|29.54|30.21|29.41|137
1610544300000|2021-01-13 13:25:00|30.3|29.5|30.26|29.46|30.31|29.51|30.24|29.44|181
1610544600000|2021-01-13 13:30:00|30.27|29.47|30.38|29.58|30.4|29.6|30.27|29.47|117
1610544900000|2021-01-13 13:35:00|30.37|29.57|30.3|29.5|30.38|29.58|30.29|29.49|166
1610545200000|2021-01-13 13:40:00|30.31|29.51|30.4|29.6|30.42|29.62|30.3|29.5|78
1610545500000|2021-01-13 13:45:00|30.39|29.59|30.24|29.44|30.43|29.63|30.24|29.44|174
1610545800000|2021-01-13 13:50:00|30.23|29.43|30.42|29.62|30.42|29.62|30.23|29.43|133
1610546100000|2021-01-13 13:55:00|30.41|29.61|30.36|29.56|30.43|29.63|30.35|29.55|138
1610546400000|2021-01-13 14:00:00|30.37|29.57|30.35|29.55|30.41|29.61|30.31|29.51|110
1610546700000|2021-01-13 14:05:00|30.36|29.56|30.34|29.54|30.36|29.56|30.3|29.5|92
1610547000000|2021-01-13 14:10:00|30.33|29.53|30.48|29.68|30.49|29.69|30.3|29.5|86
1610547300000|2021-01-13 14:15:00|30.49|29.69|30.63|29.83|30.67|29.87|30.47|29.67|162
1610547600000|2021-01-13 14:20:00|30.64|29.84|30.57|29.77|30.67|29.87|30.53|29.73|234
1610547900000|2021-01-13 14:25:00|30.58|29.78|30.5|29.7|30.59|29.79|30.49|29.69|117
1610548200000|2021-01-13 14:30:00|30.49|29.69|30.4|29.6|30.5|29.7|30.35|29.55|181
1610548500000|2021-01-13 14:35:00|30.39|29.59|30.38|29.58|30.45|29.65|30.37|29.57|182
1610548800000|2021-01-13 14:40:00|30.39|29.59|30.35|29.55|30.4|29.6|30.35|29.55|142
1610549100000|2021-01-13 14:45:00|30.36|29.56|30.4|29.6|30.4|29.6|30.35|29.55|107
1610549400000|2021-01-13 14:50:00|30.41|29.61|30.27|29.47|30.43|29.63|30.26|29.46|131
1610549700000|2021-01-13 14:55:00|30.26|29.46|30.08|29.28|30.28|29.48|30.05|29.25|241
1610550000000|2021-01-13 15:00:00|30.07|29.27|30.16|29.36|30.19|29.39|30.07|29.27|253
1610550300000|2021-01-13 15:05:00|30.15|29.35|30.09|29.29|30.18|29.38|30.07|29.27|207
1610550600000|2021-01-13 15:10:00|30.1|29.3|30.19|29.39|30.21|29.41|30.09|29.29|135
1610550900000|2021-01-13 15:15:00|30.18|29.38|30.24|29.44|30.25|29.45|30.18|29.38|109
1610551200000|2021-01-13 15:20:00|30.23|29.43|30.27|29.47|30.27|29.47|30.21|29.41|140
1610551500000|2021-01-13 15:25:00|30.26|29.46|30.27|29.47|30.3|29.5|30.24|29.44|136
1610551800000|2021-01-13 15:30:00|30.28|29.48|30.28|29.48|30.31|29.51|30.25|29.45|146
1610552100000|2021-01-13 15:35:00|30.29|29.49|30.33|29.53|30.34|29.54|30.27|29.47|96
1610552400000|2021-01-13 15:40:00|30.32|29.52|30.3|29.5|30.33|29.53|30.28|29.48|119
1610552700000|2021-01-13 15:45:00|30.31|29.51|30.27|29.47|30.34|29.54|30.23|29.43|127
1610553000000|2021-01-13 15:50:00|30.28|29.48|30.27|29.47|30.46|29.66|30.26|29.46|173
1610553300000|2021-01-13 15:55:00|30.26|29.46|30.36|29.56|30.36|29.56|30.2|29.4|184
1610553600000|2021-01-13 16:00:00|30.37|29.57|30.38|29.58|30.56|29.76|30.36|29.56|261
1610553900000|2021-01-13 16:05:00|30.4|29.6|30.22|29.42|30.42|29.62|30.22|29.42|265
1610554200000|2021-01-13 16:10:00|30.23|29.43|30.23|29.43|30.25|29.45|30.17|29.37|173
1610554500000|2021-01-13 16:15:00|30.24|29.44|30.33|29.53|30.34|29.54|30.23|29.43|154
1610554800000|2021-01-13 16:20:00|30.32|29.52|30.36|29.56|30.36|29.56|30.3|29.5|120
1610555100000|2021-01-13 16:25:00|30.35|29.55|30.3|29.5|30.37|29.57|30.29|29.49|126
1610555400000|2021-01-13 16:30:00|30.31|29.51|30.55|29.75|30.56|29.76|30.31|29.51|87
1610555700000|2021-01-13 16:35:00|30.54|29.74|30.54|29.74|30.74|29.94|30.52|29.72|248
1610556000000|2021-01-13 16:40:00|30.55|29.75|30.53|29.73|30.58|29.78|30.5|29.7|118
1610556300000|2021-01-13 16:45:00|30.54|29.74|30.49|29.69|30.55|29.75|30.46|29.66|140
1610556600000|2021-01-13 16:50:00|30.48|29.68|30.44|29.64|30.5|29.7|30.41|29.61|171
1610556900000|2021-01-13 16:55:00|30.43|29.63|30.51|29.71|30.52|29.72|30.43|29.63|124
1610557200000|2021-01-13 17:00:00|30.5|29.7|30.48|29.68|30.52|29.72|30.41|29.61|176
1610557500000|2021-01-13 17:05:00|30.49|29.69|30.57|29.77|30.6|29.8|30.45|29.65|115
1610557800000|2021-01-13 17:10:00|30.58|29.78|30.49|29.69|30.61|29.81|30.46|29.66|152
1610558100000|2021-01-13 17:15:00|30.48|29.68|30.61|29.81|30.64|29.84|30.48|29.68|103
1610558400000|2021-01-13 17:20:00|30.6|29.8|30.51|29.71|30.6|29.8|30.49|29.69|164
1610558700000|2021-01-13 17:25:00|30.5|29.7|30.53|29.73|30.54|29.74|30.49|29.69|97
1610559000000|2021-01-13 17:30:00|30.54|29.74|30.53|29.73|30.61|29.81|30.52|29.72|144
1610559300000|2021-01-13 17:35:00|30.54|29.74|30.45|29.65|30.54|29.74|30.44|29.64|123
1610559600000|2021-01-13 17:40:00|30.44|29.64|30.47|29.67|30.47|29.67|30.44|29.64|76
1610559900000|2021-01-13 17:45:00|30.46|29.66|30.49|29.69|30.51|29.71|30.44|29.64|103
1610560200000|2021-01-13 17:50:00|30.5|29.7|30.5|29.7|30.53|29.73|30.48|29.68|100
1610560500000|2021-01-13 17:55:00|30.49|29.69|30.42|29.62|30.5|29.7|30.4|29.6|126
1610560800000|2021-01-13 18:00:00|30.43|29.63|30.43|29.63|30.48|29.68|30.41|29.61|139
1610561100000|2021-01-13 18:05:00|30.44|29.64|30.46|29.66|30.47|29.67|30.43|29.63|114
1610561400000|2021-01-13 18:10:00|30.47|29.67|30.46|29.66|30.49|29.69|30.44|29.64|122
1610561700000|2021-01-13 18:15:00|30.45|29.65|30.48|29.68|30.49|29.69|30.44|29.64|78
1610562000000|2021-01-13 18:20:00|30.47|29.67|30.49|29.69|30.49|29.69|30.46|29.66|77
1610562300000|2021-01-13 18:25:00|30.48|29.68|30.55|29.75|30.55|29.75|30.47|29.67|78
1610562600000|2021-01-13 18:30:00|30.56|29.76|30.74|29.94|30.75|29.95|30.56|29.76|139
1610562900000|2021-01-13 18:35:00|30.73|29.93|30.78|29.98|30.83|30.03|30.72|29.92|130
1610563200000|2021-01-13 18:40:00|30.81|30.01|30.77|29.97|30.98|30.18|30.76|29.96|200
1610563500000|2021-01-13 18:45:00|30.79|29.99|30.78|29.98|30.81|30.01|30.76|29.96|106
1610563800000|2021-01-13 18:50:00|30.79|29.99|30.67|29.87|30.79|29.99|30.66|29.86|150
1610564100000|2021-01-13 18:55:00|30.68|29.88|30.71|29.91|30.74|29.94|30.66|29.86|100
1610564400000|2021-01-13 19:00:00|30.72|29.92|30.77|29.97|30.79|29.99|30.71|29.91|100
1610564700000|2021-01-13 19:05:00|30.78|29.98|30.79|29.99|30.82|30.02|30.77|29.97|58
1610565000000|2021-01-13 19:10:00|30.8|30|30.83|30.03|30.86|30.06|30.78|29.98|53
1610565300000|2021-01-13 19:15:00|30.84|30.04|30.71|29.91|30.84|30.04|30.7|29.9|161
1610565600000|2021-01-13 19:20:00|30.72|29.92|30.79|29.99|30.79|29.99|30.71|29.91|86
1610565900000|2021-01-13 19:25:00|30.8|30|30.79|29.99|30.86|30.06|30.79|29.99|103
1610566200000|2021-01-13 19:30:00|30.78|29.98|30.74|29.94|30.79|29.99|30.72|29.92|90
1610566500000|2021-01-13 19:35:00|30.73|29.93|30.77|29.97|30.81|30.01|30.71|29.91|126
1610566800000|2021-01-13 19:40:00|30.78|29.98|30.8|30|30.84|30.04|30.77|29.97|107
1610567100000|2021-01-13 19:45:00|30.79|29.99|30.76|29.96|30.82|30.02|30.76|29.96|136
1610567400000|2021-01-13 19:50:00|30.77|29.97|30.76|29.96|30.79|29.99|30.74|29.94|74
1610567700000|2021-01-13 19:55:00|30.77|29.97|30.7|29.9|30.77|29.97|30.69|29.89|72
1610568000000|2021-01-13 20:00:00|30.69|29.89|30.65|29.85|30.73|29.93|30.62|29.82|150
1610568300000|2021-01-13 20:05:00|30.66|29.86|30.68|29.88|30.71|29.91|30.65|29.85|100
1610568600000|2021-01-13 20:10:00|30.67|29.87|30.73|29.93|30.73|29.93|30.67|29.87|119
1610568900000|2021-01-13 20:15:00|30.74|29.94|30.79|29.99|30.8|30|30.73|29.93|118
1610569200000|2021-01-13 20:20:00|30.8|30|30.76|29.96|30.81|30.01|30.74|29.94|157
1610569500000|2021-01-13 20:25:00|30.75|29.95|30.53|29.73|30.77|29.97|30.47|29.67|190
1610569800000|2021-01-13 20:30:00|30.54|29.74|30.54|29.74|30.6|29.8|30.49|29.69|204
1610570100000|2021-01-13 20:35:00|30.53|29.73|30.51|29.71|30.54|29.74|30.48|29.68|132
1610570400000|2021-01-13 20:40:00|30.52|29.72|30.56|29.76|30.57|29.77|30.51|29.71|122
1610570700000|2021-01-13 20:45:00|30.55|29.75|30.64|29.84|30.64|29.84|30.51|29.71|98
1610571000000|2021-01-13 20:50:00|30.63|29.83|30.8|30|30.82|30.02|30.63|29.83|154
1610571300000|2021-01-13 20:55:00|30.81|30.01|30.78|29.98|30.81|30.01|30.77|29.97|84
1610571600000|2021-01-13 21:00:00|30.79|29.99|30.75|29.95|30.79|29.99|30.7|29.9|97
1610571900000|2021-01-13 21:05:00|30.74|29.94|30.7|29.9|30.75|29.95|30.68|29.88|93
1610572200000|2021-01-13 21:10:00|30.71|29.91|30.72|29.92|30.74|29.94|30.69|29.89|60
1610572500000|2021-01-13 21:15:00|30.71|29.91|30.69|29.89|30.76|29.96|30.68|29.88|89
1610572800000|2021-01-13 21:20:00|30.7|29.9|30.43|29.63|30.73|29.93|30.43|29.63|172
1610573100000|2021-01-13 21:25:00|30.42|29.62|30.5|29.7|30.54|29.74|30.41|29.61|157
1610573400000|2021-01-13 21:30:00|30.49|29.69|30.47|29.67|30.5|29.7|30.46|29.66|77
1610573700000|2021-01-13 21:35:00|30.46|29.66|30.47|29.67|30.48|29.68|30.43|29.63|114
1610574000000|2021-01-13 21:40:00|30.46|29.66|30.47|29.67|30.54|29.74|30.46|29.66|129
1610574300000|2021-01-13 21:45:00|30.46|29.66|30.7|29.9|30.74|29.94|30.45|29.65|196
1610574600000|2021-01-13 21:50:00|30.71|29.91|30.81|30.01|30.82|30.02|30.7|29.9|142
1610574900000|2021-01-13 21:55:00|30.82|30.02|31.17|30.37|31.17|30.37|30.81|30.01|164
1610575200000|2021-01-13 22:00:00|31.18|30.38|31.26|30.46|31.37|30.57|31.18|30.38|171
1610575500000|2021-01-13 22:05:00|31.27|30.47|31.05|30.25|31.27|30.47|30.99|30.19|217
1610575800000|2021-01-13 22:10:00|31.04|30.24|31.02|30.22|31.13|30.33|31|30.2|145
1610576100000|2021-01-13 22:15:00|31.01|30.21|31.09|30.29|31.11|30.31|31.01|30.21|81
1610576400000|2021-01-13 22:20:00|31.08|30.28|31.06|30.26|31.15|30.35|31.05|30.25|94
1610576700000|2021-01-13 22:25:00|31.05|30.25|30.93|30.13|31.06|30.26|30.92|30.12|112
1610577000000|2021-01-13 22:30:00|30.92|30.12|30.96|30.16|31|30.2|30.92|30.12|56
1610577300000|2021-01-13 22:35:00|30.97|30.17|30.86|30.06|30.98|30.18|30.76|29.96|152
1610577600000|2021-01-13 22:40:00|30.85|30.05|30.87|30.07|30.87|30.07|30.75|29.95|146
1610577900000|2021-01-13 22:45:00|30.88|30.08|30.95|30.15|30.95|30.15|30.86|30.06|66
1610578200000|2021-01-13 22:50:00|30.94|30.14|30.96|30.16|30.99|30.19|30.92|30.12|119
1610578500000|2021-01-13 22:55:00|30.97|30.17|30.95|30.15|31|30.2|30.94|30.14|63
1610578800000|2021-01-13 23:00:00|30.96|30.16|30.91|30.11|31.04|30.24|30.91|30.11|134
1610579100000|2021-01-13 23:05:00|30.92|30.12|31.03|30.23|31.04|30.24|30.91|30.11|159
1610579400000|2021-01-13 23:10:00|31.02|30.22|31.03|30.23|31.04|30.24|31|30.2|95
1610579700000|2021-01-13 23:15:00|31.02|30.22|31.1|30.3|31.18|30.38|31.02|30.22|143
1610580000000|2021-01-13 23:20:00|31.09|30.29|31.14|30.34|31.17|30.37|31.08|30.28|144
1610580300000|2021-01-13 23:25:00|31.15|30.35|30.96|30.16|31.17|30.37|30.94|30.14|115
1610580600000|2021-01-13 23:30:00|30.95|30.15|30.98|30.18|31.05|30.25|30.95|30.15|158
1610580900000|2021-01-13 23:35:00|30.99|30.19|30.9|30.1|31|30.2|30.9|30.1|115
1610581200000|2021-01-13 23:40:00|30.91|30.11|30.87|30.07|30.93|30.13|30.84|30.04|131
1610581500000|2021-01-13 23:45:00|30.88|30.08|30.88|30.08|30.95|30.15|30.86|30.06|115
1610581800000|2021-01-13 23:50:00|30.89|30.09|30.94|30.14|30.96|30.16|30.85|30.05|110
1610582100000|2021-01-13 23:55:00|30.95|30.15|30.97|30.17|30.98|30.18|30.93|30.13|119
1610582400000|2021-01-14 00:00:00|30.98|30.18|31.16|30.36|31.27|30.47|30.97|30.17|242
1610582700000|2021-01-14 00:05:00|31.17|30.37|31.24|30.44|31.29|30.49|31.09|30.29|258
1610583000000|2021-01-14 00:10:00|31.25|30.45|31.08|30.28|31.27|30.47|31.04|30.24|229
1610583300000|2021-01-14 00:15:00|31.09|30.29|31.01|30.21|31.14|30.34|31.01|30.21|151
1610583600000|2021-01-14 00:20:00|31.02|30.22|31.03|30.23|31.09|30.29|30.99|30.19|210
1610583900000|2021-01-14 00:25:00|31.02|30.22|30.87|30.07|31.03|30.23|30.86|30.06|171
1610584200000|2021-01-14 00:30:00|30.86|30.06|30.75|29.95|30.87|30.07|30.65|29.85|219
1610584500000|2021-01-14 00:35:00|30.76|29.96|30.76|29.96|30.81|30.01|30.71|29.91|163
1610584800000|2021-01-14 00:40:00|30.75|29.95|30.85|30.05|30.85|30.05|30.75|29.95|180
1610585100000|2021-01-14 00:45:00|30.84|30.04|30.79|29.99|30.84|30.04|30.76|29.96|214
1610585400000|2021-01-14 00:50:00|30.8|30|30.66|29.86|30.84|30.04|30.64|29.84|149
1610585700000|2021-01-14 00:55:00|30.65|29.85|30.64|29.84|30.69|29.89|30.63|29.83|159
1610586000000|2021-01-14 01:00:00|30.65|29.85|30.22|29.42|30.66|29.86|30.16|29.36|220
1610586300000|2021-01-14 01:05:00|30.23|29.43|30.42|29.62|30.5|29.7|30.04|29.24|370
1610586600000|2021-01-14 01:10:00|30.41|29.61|29.53|28.73|30.42|29.62|29.39|28.59|447
1610586900000|2021-01-14 01:15:00|29.51|28.71|29.49|28.69|29.96|29.16|29.35|28.55|387
1610587200000|2021-01-14 01:20:00|29.5|28.7|29.67|28.87|29.71|28.91|29.45|28.65|318
1610587500000|2021-01-14 01:25:00|29.66|28.86|29.82|29.02|29.83|29.03|29.56|28.76|252
1610587800000|2021-01-14 01:30:00|29.81|29.01|29.89|29.09|29.89|29.09|29.65|28.85|218
1610588100000|2021-01-14 01:35:00|29.88|29.08|29.82|29.02|29.89|29.09|29.68|28.88|206
1610588400000|2021-01-14 01:40:00|29.83|29.03|29.83|29.03|29.92|29.12|29.8|29|123
1610588700000|2021-01-14 01:45:00|29.84|29.04|29.64|28.84|29.86|29.06|29.61|28.81|180
1610589000000|2021-01-14 01:50:00|29.63|28.83|29.68|28.88|29.71|28.91|29.6|28.8|183
1610589300000|2021-01-14 01:55:00|29.69|28.89|29.63|28.83|29.78|28.98|29.62|28.82|140
1610589600000|2021-01-14 02:00:00|29.64|28.84|29.71|28.91|29.73|28.93|29.64|28.84|126
1610589900000|2021-01-14 02:05:00|29.7|28.9|29.41|28.61|29.75|28.95|29.39|28.59|149
1610590200000|2021-01-14 02:10:00|29.4|28.6|28.95|28.15|29.41|28.61|28.95|28.15|283
1610590500000|2021-01-14 02:15:00|28.96|28.16|29|28.2|29.11|28.31|28.95|28.15|193
1610590800000|2021-01-14 02:20:00|29.01|28.21|28.8|28|29.02|28.22|28.74|27.94|220
1610591100000|2021-01-14 02:25:00|28.81|28.01|28.97|28.17|28.98|28.18|28.77|27.97|211
1610591400000|2021-01-14 02:30:00|28.98|28.18|29.25|28.45|29.25|28.45|28.97|28.17|159
1610591700000|2021-01-14 02:35:00|29.24|28.44|29.39|28.59|29.39|28.59|29.24|28.44|150
1610592000000|2021-01-14 02:40:00|29.4|28.6|29.47|28.67|29.5|28.7|29.4|28.6|186
1610592300000|2021-01-14 02:45:00|29.46|28.66|29.44|28.64|29.48|28.68|29.43|28.63|102
1610592600000|2021-01-14 02:50:00|29.43|28.63|29.3|28.5|29.43|28.63|29.27|28.47|120
1610592900000|2021-01-14 02:55:00|29.31|28.51|29.27|28.47|29.35|28.55|29.21|28.41|148
1610593200000|2021-01-14 03:00:00|29.28|28.48|29.21|28.41|29.35|28.55|29.2|28.4|154
1610593500000|2021-01-14 03:05:00|29.22|28.42|29.4|28.6|29.4|28.6|29.21|28.41|150
1610593800000|2021-01-14 03:10:00|29.39|28.59|29.63|28.83|29.65|28.85|29.36|28.56|220
1610594100000|2021-01-14 03:15:00|29.62|28.82|29.43|28.63|29.62|28.82|29.38|28.58|165
1610594400000|2021-01-14 03:20:00|29.44|28.64|29.54|28.74|29.57|28.77|29.38|28.58|159
1610594700000|2021-01-14 03:25:00|29.55|28.75|29.55|28.75|29.63|28.83|29.47|28.67|163
1610595000000|2021-01-14 03:30:00|29.54|28.74|29.66|28.86|29.72|28.92|29.54|28.74|181
1610595300000|2021-01-14 03:35:00|29.67|28.87|29.56|28.76|29.67|28.87|29.56|28.76|155
1610595600000|2021-01-14 03:40:00|29.57|28.77|29.59|28.79|29.63|28.83|29.56|28.76|145
1610595900000|2021-01-14 03:45:00|29.6|28.8|29.58|28.78|29.67|28.87|29.56|28.76|148
1610596200000|2021-01-14 03:50:00|29.59|28.79|29.49|28.69|29.59|28.79|29.47|28.67|212
1610596500000|2021-01-14 03:55:00|29.5|28.7|29.46|28.66|29.5|28.7|29.41|28.61|257
1610596800000|2021-01-14 04:00:00|29.44|28.64|29.37|28.57|29.48|28.68|29.35|28.55|226
1610597100000|2021-01-14 04:05:00|29.38|28.58|29.54|28.74|29.55|28.75|29.34|28.54|235
1610597400000|2021-01-14 04:10:00|29.55|28.75|29.56|28.76|29.57|28.77|29.47|28.67|155
1610597700000|2021-01-14 04:15:00|29.57|28.77|29.71|28.91|29.76|28.96|29.56|28.76|175
1610598000000|2021-01-14 04:20:00|29.72|28.92|29.75|28.95|29.78|28.98|29.67|28.87|171
1610598300000|2021-01-14 04:25:00|29.76|28.96|29.78|28.98|29.79|28.99|29.73|28.93|124
1610598600000|2021-01-14 04:30:00|29.79|28.99|29.84|29.04|29.91|29.11|29.77|28.97|184
1610598900000|2021-01-14 04:35:00|29.85|29.05|29.97|29.17|30.01|29.21|29.83|29.03|175
1610599200000|2021-01-14 04:40:00|29.98|29.18|30.13|29.33|30.17|29.37|29.97|29.17|207
1610599500000|2021-01-14 04:45:00|30.12|29.32|30.03|29.23|30.15|29.35|29.96|29.16|179
1610599800000|2021-01-14 04:50:00|30.02|29.22|30.03|29.23|30.04|29.24|29.95|29.15|129
1610600100000|2021-01-14 04:55:00|30.02|29.22|30|29.2|30.07|29.27|29.98|29.18|156
1610600400000|2021-01-14 05:00:00|29.99|29.19|29.96|29.16|30|29.2|29.91|29.11|133
1610600700000|2021-01-14 05:05:00|29.95|29.15|29.93|29.13|30.01|29.21|29.91|29.11|111
1610601000000|2021-01-14 05:10:00|29.94|29.14|29.88|29.08|29.99|29.19|29.87|29.07|131
1610601300000|2021-01-14 05:15:00|29.87|29.07|29.97|29.17|30.01|29.21|29.87|29.07|131
1610601600000|2021-01-14 05:20:00|29.96|29.16|29.85|29.05|29.96|29.16|29.83|29.03|99
1610601900000|2021-01-14 05:25:00|29.86|29.06|29.84|29.04|29.86|29.06|29.83|29.03|75
1610602200000|2021-01-14 05:30:00|29.85|29.05|29.94|29.14|29.97|29.17|29.83|29.03|124
1610602500000|2021-01-14 05:35:00|29.95|29.15|29.95|29.15|29.98|29.18|29.92|29.12|100
1610602800000|2021-01-14 05:40:00|29.94|29.14|29.88|29.08|29.99|29.19|29.85|29.05|142
1610603100000|2021-01-14 05:45:00|29.87|29.07|29.95|29.15|30.05|29.25|29.86|29.06|199
1610603400000|2021-01-14 05:50:00|29.94|29.14|29.85|29.05|29.97|29.17|29.85|29.05|107
1610603700000|2021-01-14 05:55:00|29.84|29.04|29.88|29.08|29.95|29.15|29.84|29.04|116
1610604000000|2021-01-14 06:00:00|29.89|29.09|29.94|29.14|30.04|29.24|29.88|29.08|139
1610604300000|2021-01-14 06:05:00|29.95|29.15|29.93|29.13|30.01|29.21|29.92|29.12|92
1610604600000|2021-01-14 06:10:00|29.94|29.14|29.94|29.14|29.96|29.16|29.88|29.08|90
1610604900000|2021-01-14 06:15:00|29.93|29.13|29.92|29.12|29.99|29.19|29.91|29.11|131
1610605200000|2021-01-14 06:20:00|29.93|29.13|30.01|29.21|30.03|29.23|29.91|29.11|179
1610605500000|2021-01-14 06:25:00|30|29.2|30.07|29.27|30.09|29.29|29.97|29.17|112
1610605800000|2021-01-14 06:30:00|30.08|29.28|30.08|29.28|30.1|29.3|30.07|29.27|97
1610606100000|2021-01-14 06:35:00|30.07|29.27|30.19|29.39|30.19|29.39|30.07|29.27|85
1610606400000|2021-01-14 06:40:00|30.18|29.38|30.15|29.35|30.2|29.4|30.13|29.33|118
1610606700000|2021-01-14 06:45:00|30.14|29.34|30.11|29.31|30.15|29.35|30.08|29.28|98
1610607000000|2021-01-14 06:50:00|30.12|29.32|30.06|29.26|30.13|29.33|30.05|29.25|55
1610607300000|2021-01-14 06:55:00|30.05|29.25|30.01|29.21|30.07|29.27|29.99|29.19|89
1610607600000|2021-01-14 07:00:00|30|29.2|29.93|29.13|30.01|29.21|29.91|29.11|86
1610607900000|2021-01-14 07:05:00|29.94|29.14|30.03|29.23|30.05|29.25|29.94|29.14|166
1610608200000|2021-01-14 07:10:00|30.02|29.22|30.16|29.36|30.16|29.36|29.99|29.19|215
1610608500000|2021-01-14 07:15:00|30.15|29.35|30.1|29.3|30.18|29.38|30.09|29.29|105
1610608800000|2021-01-14 07:20:00|30.09|29.29|30.22|29.42|30.24|29.44|30.08|29.28|144
1610609100000|2021-01-14 07:25:00|30.24|29.44|30.35|29.55|30.35|29.55|30.21|29.41|164
1610609400000|2021-01-14 07:30:00|30.34|29.54|30.29|29.49|30.34|29.54|30.27|29.47|134
1610609700000|2021-01-14 07:35:00|30.28|29.48|30.23|29.43|30.33|29.53|30.21|29.41|121
1610610000000|2021-01-14 07:40:00|30.24|29.44|30.25|29.45|30.29|29.49|30.21|29.41|172
1610610300000|2021-01-14 07:45:00|30.26|29.46|30.21|29.41|30.3|29.5|30.19|29.39|164
1610610600000|2021-01-14 07:50:00|30.2|29.4|30.17|29.37|30.23|29.43|30.13|29.33|140
1610610900000|2021-01-14 07:55:00|30.18|29.38|30.21|29.41|30.22|29.42|30.16|29.36|135
1610611200000|2021-01-14 08:00:00|30.2|29.4|30.25|29.45|30.27|29.47|30.17|29.37|228
1610611500000|2021-01-14 08:05:00|30.24|29.44|30.26|29.46|30.33|29.53|30.22|29.42|135
1610611800000|2021-01-14 08:10:00|30.27|29.47|30.21|29.41|30.28|29.48|30.14|29.34|144
1610612100000|2021-01-14 08:15:00|30.22|29.42|30.15|29.35|30.31|29.51|30.12|29.32|185
1610612400000|2021-01-14 08:20:00|30.16|29.36|30.08|29.28|30.17|29.37|30.03|29.23|140
1610612700000|2021-01-14 08:25:00|30.07|29.27|30.02|29.22|30.09|29.29|30.02|29.22|82
1610613000000|2021-01-14 08:30:00|30.03|29.23|30.04|29.24|30.08|29.28|30.02|29.22|92
1610613300000|2021-01-14 08:35:00|30.03|29.23|30.06|29.26|30.14|29.34|30.03|29.23|100
1610613600000|2021-01-14 08:40:00|30.07|29.27|30.07|29.27|30.09|29.29|30.06|29.26|71
1610613900000|2021-01-14 08:45:00|30.06|29.26|30.06|29.26|30.08|29.28|30.04|29.24|66
1610614200000|2021-01-14 08:50:00|30.05|29.25|30.02|29.22|30.06|29.26|30.01|29.21|68
1610614500000|2021-01-14 08:55:00|30.03|29.23|29.9|29.1|30.04|29.24|29.9|29.1|107
1610614800000|2021-01-14 09:00:00|29.89|29.09|29.85|29.05|29.94|29.14|29.83|29.03|141
1610615100000|2021-01-14 09:05:00|29.86|29.06|29.88|29.08|29.88|29.08|29.82|29.02|117
1610615400000|2021-01-14 09:10:00|29.89|29.09|29.88|29.08|29.91|29.11|29.86|29.06|78
1610615700000|2021-01-14 09:15:00|29.87|29.07|29.78|28.98|29.91|29.11|29.78|28.98|92
1610616000000|2021-01-14 09:20:00|29.79|28.99|29.79|28.99|29.79|28.99|29.74|28.94|124
1610616300000|2021-01-14 09:25:00|29.78|28.98|29.77|28.97|29.8|29|29.76|28.96|107
1610616600000|2021-01-14 09:30:00|29.78|28.98|29.91|29.11|29.91|29.11|29.78|28.98|108
1610616900000|2021-01-14 09:35:00|29.9|29.1|29.84|29.04|29.9|29.1|29.82|29.02|102
1610617200000|2021-01-14 09:40:00|29.85|29.05|29.88|29.08|29.91|29.11|29.84|29.04|82
1610617500000|2021-01-14 09:45:00|29.87|29.07|29.88|29.08|29.88|29.08|29.84|29.04|50
1610617800000|2021-01-14 09:50:00|29.87|29.07|29.87|29.07|29.89|29.09|29.85|29.05|77
1610618100000|2021-01-14 09:55:00|29.86|29.06|29.73|28.93|29.88|29.08|29.71|28.91|126
1610618400000|2021-01-14 10:00:00|29.74|28.94|29.91|29.11|29.92|29.12|29.69|28.89|111
1610618700000|2021-01-14 10:05:00|29.92|29.12|29.88|29.08|29.92|29.12|29.86|29.06|132
1610619000000|2021-01-14 10:10:00|29.87|29.07|29.9|29.1|29.91|29.11|29.84|29.04|120
1610619300000|2021-01-14 10:15:00|29.89|29.09|29.88|29.08|29.94|29.14|29.88|29.08|96
1610619600000|2021-01-14 10:20:00|29.89|29.09|30.05|29.25|30.06|29.26|29.88|29.08|128
1610619900000|2021-01-14 10:25:00|30.06|29.26|30|29.2|30.06|29.26|29.99|29.19|77
1610620200000|2021-01-14 10:30:00|30.01|29.21|29.91|29.11|30.03|29.23|29.91|29.11|81
1610620500000|2021-01-14 10:35:00|29.92|29.12|29.89|29.09|29.92|29.12|29.87|29.07|90
1610620800000|2021-01-14 10:40:00|29.88|29.08|29.86|29.06|29.89|29.09|29.85|29.05|63
1610621100000|2021-01-14 10:45:00|29.85|29.05|29.88|29.08|29.88|29.08|29.82|29.02|74
1610621400000|2021-01-14 10:50:00|29.89|29.09|29.88|29.08|29.95|29.15|29.8|29|122
1610621700000|2021-01-14 10:55:00|29.89|29.09|29.99|29.19|30|29.2|29.89|29.09|115
1610622000000|2021-01-14 11:00:00|30|29.2|30.12|29.32|30.13|29.33|29.97|29.17|171
1610622300000|2021-01-14 11:05:00|30.13|29.33|30.04|29.24|30.13|29.33|30.04|29.24|122
1610622600000|2021-01-14 11:10:00|30.03|29.23|30|29.2|30.04|29.24|29.98|29.18|116
1610622900000|2021-01-14 11:15:00|30.01|29.21|29.97|29.17|30.02|29.22|29.96|29.16|75
1610623200000|2021-01-14 11:20:00|29.98|29.18|29.94|29.14|29.98|29.18|29.92|29.12|91
1610623500000|2021-01-14 11:25:00|29.95|29.15|29.86|29.06|29.95|29.15|29.86|29.06|88
1610623800000|2021-01-14 11:30:00|29.87|29.07|29.8|29|29.87|29.07|29.77|28.97|93
1610624100000|2021-01-14 11:35:00|29.79|28.99|29.77|28.97|29.8|29|29.73|28.93|81
1610624400000|2021-01-14 11:40:00|29.78|28.98|29.79|28.99|29.83|29.03|29.76|28.96|44
1610624700000|2021-01-14 11:45:00|29.78|28.98|29.88|29.08|29.88|29.08|29.78|28.98|68
1610625000000|2021-01-14 11:50:00|29.87|29.07|29.84|29.04|29.88|29.08|29.82|29.02|58
1610625300000|2021-01-14 11:55:00|29.85|29.05|29.94|29.14|29.95|29.15|29.83|29.03|101
1610625600000|2021-01-14 12:00:00|29.93|29.13|29.94|29.14|29.96|29.16|29.9|29.1|82
1610625900000|2021-01-14 12:05:00|29.93|29.13|29.84|29.04|29.94|29.14|29.84|29.04|61
1610626200000|2021-01-14 12:10:00|29.83|29.03|29.62|28.82|29.84|29.04|29.61|28.81|146
1610626500000|2021-01-14 12:15:00|29.61|28.81|29.66|28.86|29.7|28.9|29.61|28.81|106
1610626800000|2021-01-14 12:20:00|29.67|28.87|29.55|28.75|29.67|28.87|29.48|28.68|198
1610627100000|2021-01-14 12:25:00|29.54|28.74|29.55|28.75|29.59|28.79|29.53|28.73|98
1610627400000|2021-01-14 12:30:00|29.56|28.76|29.65|28.85|29.69|28.89|29.54|28.74|81
1610627700000|2021-01-14 12:35:00|29.66|28.86|29.75|28.95|29.77|28.97|29.65|28.85|121
1610628000000|2021-01-14 12:40:00|29.76|28.96|29.79|28.99|29.8|29|29.71|28.91|110
1610628300000|2021-01-14 12:45:00|29.8|29|29.77|28.97|29.84|29.04|29.77|28.97|89
1610628600000|2021-01-14 12:50:00|29.78|28.98|29.89|29.09|29.92|29.12|29.76|28.96|102
1610628900000|2021-01-14 12:55:00|29.88|29.08|29.87|29.07|29.91|29.11|29.86|29.06|90
1610629200000|2021-01-14 13:00:00|29.86|29.06|29.88|29.08|29.9|29.1|29.83|29.03|73
1610629500000|2021-01-14 13:05:00|29.89|29.09|29.9|29.1|29.92|29.12|29.86|29.06|96
1610629800000|2021-01-14 13:10:00|29.89|29.09|29.88|29.08|29.9|29.1|29.87|29.07|76
1610630100000|2021-01-14 13:15:00|29.89|29.09|29.87|29.07|29.9|29.1|29.86|29.06|35
1610630400000|2021-01-14 13:20:00|29.88|29.08|29.91|29.11|29.97|29.17|29.88|29.08|78
1610630700000|2021-01-14 13:25:00|29.92|29.12|29.9|29.1|29.94|29.14|29.89|29.09|91
1610631000000|2021-01-14 13:30:00|29.91|29.11|29.82|29.02|29.97|29.17|29.8|29|124
1610631300000|2021-01-14 13:35:00|29.81|29.01|29.85|29.05|29.87|29.07|29.81|29.01|117
1610631600000|2021-01-14 13:40:00|29.86|29.06|29.85|29.05|29.89|29.09|29.85|29.05|70
1610631900000|2021-01-14 13:45:00|29.84|29.04|29.96|29.16|29.99|29.19|29.82|29.02|97
1610632200000|2021-01-14 13:50:00|29.95|29.15|30.02|29.22|30.04|29.24|29.92|29.12|149
1610632500000|2021-01-14 13:55:00|30.01|29.21|30.05|29.25|30.05|29.25|30.01|29.21|79
1610632800000|2021-01-14 14:00:00|30.06|29.26|30.01|29.21|30.06|29.26|30|29.2|92
1610633100000|2021-01-14 14:05:00|30|29.2|30.11|29.31|30.12|29.32|29.98|29.18|99
1610633400000|2021-01-14 14:10:00|30.12|29.32|30.24|29.44|30.31|29.51|30.11|29.31|188
1610633700000|2021-01-14 14:15:00|30.23|29.43|30.29|29.49|30.37|29.57|30.17|29.37|171
1610634000000|2021-01-14 14:20:00|30.27|29.47|30.29|29.49|30.33|29.53|30.24|29.44|124
1610634300000|2021-01-14 14:25:00|30.28|29.48|30.24|29.44|30.29|29.49|30.18|29.38|142
1610634600000|2021-01-14 14:30:00|30.25|29.45|30.26|29.46|30.3|29.5|30.23|29.43|136
1610634900000|2021-01-14 14:35:00|30.25|29.45|30.39|29.59|30.41|29.61|30.24|29.44|167
1610635200000|2021-01-14 14:40:00|30.4|29.6|30.36|29.56|30.4|29.6|30.35|29.55|122
1610635500000|2021-01-14 14:45:00|30.37|29.57|30.35|29.55|30.39|29.59|30.34|29.54|105
1610635800000|2021-01-14 14:50:00|30.34|29.54|30.28|29.48|30.34|29.54|30.25|29.45|142
1610636100000|2021-01-14 14:55:00|30.27|29.47|30.25|29.45|30.29|29.49|30.23|29.43|152
1610636400000|2021-01-14 15:00:00|30.24|29.44|30.1|29.3|30.26|29.46|30.09|29.29|130
1610636700000|2021-01-14 15:05:00|30.09|29.29|30.1|29.3|30.11|29.31|30.01|29.21|163
1610637000000|2021-01-14 15:10:00|30.09|29.29|30.1|29.3|30.15|29.35|30.09|29.29|146
1610637300000|2021-01-14 15:15:00|30.11|29.31|30.19|29.39|30.19|29.39|30.11|29.31|90
1610637600000|2021-01-14 15:20:00|30.18|29.38|30.12|29.32|30.21|29.41|30.12|29.32|101
1610637900000|2021-01-14 15:25:00|30.11|29.31|30.11|29.31|30.15|29.35|30.08|29.28|111
1610638200000|2021-01-14 15:30:00|30.1|29.3|30.16|29.36|30.18|29.38|30.1|29.3|73
1610638500000|2021-01-14 15:35:00|30.17|29.37|30.08|29.28|30.17|29.37|30.08|29.28|120
1610638800000|2021-01-14 15:40:00|30.07|29.27|30.08|29.28|30.09|29.29|30.03|29.23|111
1610639100000|2021-01-14 15:45:00|30.09|29.29|30.07|29.27|30.12|29.32|30.04|29.24|91
1610639400000|2021-01-14 15:50:00|30.06|29.26|30.08|29.28|30.11|29.31|30.06|29.26|81
1610639700000|2021-01-14 15:55:00|30.09|29.29|30.09|29.29|30.11|29.31|30.06|29.26|103
1610640000000|2021-01-14 16:00:00|30.1|29.3|30.14|29.34|30.19|29.39|30.09|29.29|130
1610640300000|2021-01-14 16:05:00|30.13|29.33|30.12|29.32|30.13|29.33|30.01|29.21|106
1610640600000|2021-01-14 16:10:00|30.13|29.33|30.28|29.48|30.29|29.49|30.13|29.33|106
1610640900000|2021-01-14 16:15:00|30.27|29.47|30.4|29.6|30.47|29.67|30.27|29.47|152
1610641200000|2021-01-14 16:20:00|30.39|29.59|30.22|29.42|30.43|29.63|30.2|29.4|171
1610641500000|2021-01-14 16:25:00|30.23|29.43|30.26|29.46|30.31|29.51|30.22|29.42|102
1610641800000|2021-01-14 16:30:00|30.27|29.47|30.32|29.52|30.36|29.56|30.27|29.47|129
1610642100000|2021-01-14 16:35:00|30.31|29.51|30.34|29.54|30.34|29.54|30.27|29.47|92
1610642400000|2021-01-14 16:40:00|30.35|29.55|30.83|30.03|30.84|30.04|30.35|29.55|250
1610642700000|2021-01-14 16:45:00|30.84|30.04|30.58|29.78|30.87|30.07|30.58|29.78|276
1610643000000|2021-01-14 16:50:00|30.59|29.79|30.42|29.62|30.64|29.84|30.42|29.62|192
1610643300000|2021-01-14 16:55:00|30.43|29.63|30.34|29.54|30.46|29.66|30.33|29.53|188
1610643600000|2021-01-14 17:00:00|30.35|29.55|30.47|29.67|30.5|29.7|30.34|29.54|166
1610643900000|2021-01-14 17:05:00|30.48|29.68|30.49|29.69|30.5|29.7|30.4|29.6|134
1610644200000|2021-01-14 17:10:00|30.48|29.68|30.55|29.75|30.57|29.77|30.46|29.66|104
1610644500000|2021-01-14 17:15:00|30.54|29.74|30.51|29.71|30.55|29.75|30.49|29.69|121
1610644800000|2021-01-14 17:20:00|30.5|29.7|30.44|29.64|30.53|29.73|30.42|29.62|170
1610645100000|2021-01-14 17:25:00|30.45|29.65|30.44|29.64|30.47|29.67|30.41|29.61|81
1610645400000|2021-01-14 17:30:00|30.43|29.63|30.47|29.67|30.49|29.69|30.42|29.62|143
1610645700000|2021-01-14 17:35:00|30.46|29.66|30.46|29.66|30.47|29.67|30.41|29.61|105
1610646000000|2021-01-14 17:40:00|30.45|29.65|30.32|29.52|30.46|29.66|30.27|29.47|158
1610646300000|2021-01-14 17:45:00|30.33|29.53|30.19|29.39|30.34|29.54|30.05|29.25|203
1610646600000|2021-01-14 17:50:00|30.18|29.38|30.05|29.25|30.2|29.4|30.05|29.25|121
1610646900000|2021-01-14 17:55:00|30.06|29.26|30.01|29.21|30.1|29.3|30|29.2|102
1610647200000|2021-01-14 18:00:00|30.02|29.22|30.04|29.24|30.12|29.32|30.02|29.22|105
1610647500000|2021-01-14 18:05:00|30.03|29.23|30.06|29.26|30.11|29.31|30.03|29.23|99
1610647800000|2021-01-14 18:10:00|30.07|29.27|30.08|29.28|30.09|29.29|30.05|29.25|52
1610648100000|2021-01-14 18:15:00|30.07|29.27|30.03|29.23|30.07|29.27|30.01|29.21|93
1610648400000|2021-01-14 18:20:00|30.02|29.22|30.01|29.21|30.04|29.24|30.01|29.21|67
1610648700000|2021-01-14 18:25:00|30.02|29.22|30.09|29.29|30.11|29.31|29.96|29.16|86
1610649000000|2021-01-14 18:30:00|30.1|29.3|30.07|29.27|30.14|29.34|30.04|29.24|118
1610649300000|2021-01-14 18:35:00|30.08|29.28|30.09|29.29|30.13|29.33|30.08|29.28|78
1610649600000|2021-01-14 18:40:00|30.08|29.28|30.05|29.25|30.09|29.29|30.04|29.24|98
1610649900000|2021-01-14 18:45:00|30.04|29.24|30.1|29.3|30.12|29.32|30.03|29.23|119
1610650200000|2021-01-14 18:50:00|30.09|29.29|30.09|29.29|30.12|29.32|30.07|29.27|67
1610650500000|2021-01-14 18:55:00|30.08|29.28|30.06|29.26|30.12|29.32|30.06|29.26|97
1610650800000|2021-01-14 19:00:00|30.07|29.27|30.18|29.38|30.21|29.41|30.06|29.26|116
1610651100000|2021-01-14 19:05:00|30.19|29.39|30.13|29.33|30.19|29.39|30.12|29.32|61
1610651400000|2021-01-14 19:10:00|30.14|29.34|30.14|29.34|30.16|29.36|30.13|29.33|71
1610651700000|2021-01-14 19:15:00|30.15|29.35|30.14|29.34|30.17|29.37|30.11|29.31|60
1610652000000|2021-01-14 19:20:00|30.15|29.35|30.16|29.36|30.18|29.38|30.14|29.34|54
1610652300000|2021-01-14 19:25:00|30.15|29.35|30.1|29.3|30.16|29.36|30.09|29.29|93
1610652600000|2021-01-14 19:30:00|30.11|29.31|30.1|29.3|30.13|29.33|30.09|29.29|40
1610652900000|2021-01-14 19:35:00|30.12|29.32|30.02|29.22|30.12|29.32|30.02|29.22|56
1610653200000|2021-01-14 19:40:00|30.01|29.21|30.05|29.25|30.08|29.28|30.01|29.21|85
1610653500000|2021-01-14 19:45:00|30.06|29.26|30.04|29.24|30.09|29.29|30.04|29.24|103
1610653800000|2021-01-14 19:50:00|30.03|29.23|30.03|29.23|30.07|29.27|30.02|29.22|71
1610654100000|2021-01-14 19:55:00|30.04|29.24|30.07|29.27|30.07|29.27|30.03|29.23|64
1610654400000|2021-01-14 20:00:00|30.06|29.26|30.1|29.3|30.19|29.39|30.05|29.25|91
1610654700000|2021-01-14 20:05:00|30.11|29.31|30.07|29.27|30.11|29.31|30.07|29.27|51
1610655000000|2021-01-14 20:10:00|30.08|29.28|30.11|29.31|30.11|29.31|30.06|29.26|56
1610655300000|2021-01-14 20:15:00|30.12|29.32|30.11|29.31|30.14|29.34|30.1|29.3|50
1610655600000|2021-01-14 20:20:00|30.1|29.3|30.08|29.28|30.12|29.32|30.06|29.26|93
1610655900000|2021-01-14 20:25:00|30.09|29.29|30.07|29.27|30.09|29.29|30.06|29.26|41
1610656200000|2021-01-14 20:30:00|30.06|29.26|30.06|29.26|30.1|29.3|30.05|29.25|43
1610656500000|2021-01-14 20:35:00|30.05|29.25|29.99|29.19|30.06|29.26|29.98|29.18|55
1610656800000|2021-01-14 20:40:00|30|29.2|30.05|29.25|30.06|29.26|29.97|29.17|58
1610657100000|2021-01-14 20:45:00|30.06|29.26|30|29.2|30.06|29.26|29.99|29.19|77
1610657400000|2021-01-14 20:50:00|29.99|29.19|29.89|29.09|30.01|29.21|29.89|29.09|94
1610657700000|2021-01-14 20:55:00|29.9|29.1|29.79|28.99|29.91|29.11|29.78|28.98|115
1610658000000|2021-01-14 21:00:00|29.8|29|29.75|28.95|29.85|29.05|29.72|28.92|98
1610658300000|2021-01-14 21:05:00|29.76|28.96|29.74|28.94|29.78|28.98|29.7|28.9|104
1610658600000|2021-01-14 21:10:00|29.75|28.95|29.59|28.79|29.75|28.95|29.56|28.76|149
1610658900000|2021-01-14 21:15:00|29.6|28.8|29.61|28.81|29.72|28.92|29.56|28.76|230
1610659200000|2021-01-14 21:20:00|29.6|28.8|29.53|28.73|29.65|28.85|29.51|28.71|226
1610659500000|2021-01-14 21:25:00|29.52|28.72|29.49|28.69|29.6|28.8|29.49|28.69|179
1610659800000|2021-01-14 21:30:00|29.5|28.7|29.61|28.81|29.61|28.81|29.43|28.63|178
1610660100000|2021-01-14 21:35:00|29.62|28.82|29.6|28.8|29.67|28.87|29.56|28.76|179
1610660400000|2021-01-14 21:40:00|29.59|28.79|29.57|28.77|29.59|28.79|29.47|28.67|187
1610660700000|2021-01-14 21:45:00|29.56|28.76|29.61|28.81|29.63|28.83|29.55|28.75|161
1610661000000|2021-01-14 21:50:00|29.6|28.8|29.58|28.78|29.62|28.82|29.57|28.77|101
1610661300000|2021-01-14 21:55:00|29.59|28.79|29.67|28.87|29.67|28.87|29.58|28.78|71
1610661600000|2021-01-14 22:00:00|29.68|28.88|29.68|28.88|29.72|28.92|29.64|28.84|70
1610661900000|2021-01-14 22:05:00|29.69|28.89|29.74|28.94|29.79|28.99|29.69|28.89|83
1610662200000|2021-01-14 22:10:00|29.75|28.95|29.78|28.98|29.82|29.02|29.75|28.95|80
1610662500000|2021-01-14 22:15:00|29.77|28.97|29.74|28.94|29.78|28.98|29.74|28.94|71
1610662800000|2021-01-14 22:20:00|29.73|28.93|29.79|28.99|29.8|29|29.71|28.91|79
1610663100000|2021-01-14 22:25:00|29.78|28.98|29.74|28.94|29.79|28.99|29.71|28.91|69
1610663400000|2021-01-14 22:30:00|29.73|28.93|29.72|28.92|29.76|28.96|29.72|28.92|52
1610663700000|2021-01-14 22:35:00|29.73|28.93|29.7|28.9|29.75|28.95|29.69|28.89|74
1610664000000|2021-01-14 22:40:00|29.69|28.89|29.7|28.9|29.72|28.92|29.68|28.88|82
1610664300000|2021-01-14 22:45:00|29.71|28.91|29.8|29|29.81|29.01|29.71|28.91|64
1610664600000|2021-01-14 22:50:00|29.81|29.01|29.86|29.06|29.87|29.07|29.78|28.98|120
1610664900000|2021-01-14 22:55:00|29.87|29.07|29.86|29.06|29.9|29.1|29.86|29.06|70
1610665200000|2021-01-14 23:00:00|29.85|29.05|29.88|29.08|29.88|29.08|29.84|29.04|58
1610665500000|2021-01-14 23:05:00|29.89|29.09|29.91|29.11|29.94|29.14|29.89|29.09|57
1610665800000|2021-01-14 23:10:00|29.92|29.12|29.97|29.17|30.01|29.21|29.91|29.11|108
1610666100000|2021-01-14 23:15:00|29.96|29.16|30.02|29.22|30.03|29.23|29.96|29.16|72
1610666400000|2021-01-14 23:20:00|30.01|29.21|30|29.2|30.02|29.22|29.98|29.18|44
1610666700000|2021-01-14 23:25:00|30.01|29.21|29.86|29.06|30.01|29.21|29.86|29.06|103
1610667000000|2021-01-14 23:30:00|29.87|29.07|29.83|29.03|29.88|29.08|29.79|28.99|130
1610667300000|2021-01-14 23:35:00|29.84|29.04|29.87|29.07|29.89|29.09|29.82|29.02|56
1610667600000|2021-01-14 23:40:00|29.88|29.08|29.87|29.07|29.89|29.09|29.86|29.06|74
1610667900000|2021-01-14 23:45:00|29.88|29.08|29.99|29.19|30|29.2|29.88|29.08|74
1610668200000|2021-01-14 23:50:00|30|29.2|29.98|29.18|30.01|29.21|29.97|29.17|105
1610668500000|2021-01-14 23:55:00|29.99|29.19|30.02|29.22|30.04|29.24|29.96|29.16|124
1610668800000|2021-01-15 00:00:00|30.03|29.23|30.12|29.32|30.13|29.33|29.93|29.13|164
1610669100000|2021-01-15 00:05:00|30.13|29.33|30.13|29.33|30.2|29.4|30.12|29.32|144
1610669400000|2021-01-15 00:10:00|30.12|29.32|30.13|29.33|30.14|29.34|30.07|29.27|118
1610669700000|2021-01-15 00:15:00|30.12|29.32|30.04|29.24|30.13|29.33|29.97|29.17|143
1610670000000|2021-01-15 00:20:00|30.05|29.25|30|29.2|30.06|29.26|29.97|29.17|106
1610670300000|2021-01-15 00:25:00|30.01|29.21|30.05|29.25|30.05|29.25|30.01|29.21|163
1610670600000|2021-01-15 00:30:00|30.06|29.26|30.11|29.31|30.12|29.32|30.06|29.26|68
1610670900000|2021-01-15 00:35:00|30.12|29.32|30.14|29.34|30.17|29.37|30.12|29.32|107
1610671200000|2021-01-15 00:40:00|30.15|29.35|30.06|29.26|30.17|29.37|30.05|29.25|153
1610671500000|2021-01-15 00:45:00|30.05|29.25|30.04|29.24|30.08|29.28|30.02|29.22|132
1610671800000|2021-01-15 00:50:00|30.03|29.23|30.11|29.31|30.11|29.31|30.02|29.22|89
1610672100000|2021-01-15 00:55:00|30.12|29.32|30.11|29.31|30.17|29.37|30.05|29.25|133
1610672400000|2021-01-15 01:00:00|30.1|29.3|30.09|29.29|30.12|29.32|30.04|29.24|121
1610672700000|2021-01-15 01:05:00|30.1|29.3|30.14|29.34|30.17|29.37|30.09|29.29|123
1610673000000|2021-01-15 01:10:00|30.15|29.35|30.15|29.35|30.15|29.35|30.1|29.3|139
1610673300000|2021-01-15 01:15:00|30.16|29.36|30.16|29.36|30.17|29.37|30.11|29.31|99
1610673600000|2021-01-15 01:20:00|30.17|29.37|30.14|29.34|30.17|29.37|30.12|29.32|102
1610673900000|2021-01-15 01:25:00|30.13|29.33|30.4|29.6|30.41|29.61|30.11|29.31|122
1610674200000|2021-01-15 01:30:00|30.41|29.61|30.56|29.76|30.69|29.89|30.41|29.61|237
1610674500000|2021-01-15 01:35:00|30.57|29.77|30.56|29.76|30.68|29.88|30.53|29.73|147
1610674800000|2021-01-15 01:40:00|30.57|29.77|30.45|29.65|30.57|29.77|30.42|29.62|161
1610675100000|2021-01-15 01:45:00|30.44|29.64|30.2|29.4|30.47|29.67|30.17|29.37|222
1610675400000|2021-01-15 01:50:00|30.19|29.39|30.15|29.35|30.25|29.45|30.11|29.31|152
1610675700000|2021-01-15 01:55:00|30.16|29.36|30.24|29.44|30.25|29.45|30.07|29.27|182
1610676000000|2021-01-15 02:00:00|30.23|29.43|30.17|29.37|30.24|29.44|30.01|29.21|164
1610676300000|2021-01-15 02:05:00|30.18|29.38|30.19|29.39|30.23|29.43|30.12|29.32|154
1610676600000|2021-01-15 02:10:00|30.2|29.4|30.31|29.51|30.32|29.52|30.18|29.38|159
1610676900000|2021-01-15 02:15:00|30.32|29.52|30.27|29.47|30.33|29.53|30.26|29.46|122
1610677200000|2021-01-15 02:20:00|30.28|29.48|30.3|29.5|30.33|29.53|30.23|29.43|143
1610677500000|2021-01-15 02:25:00|30.29|29.49|30.3|29.5|30.34|29.54|30.27|29.47|164
1610677800000|2021-01-15 02:30:00|30.29|29.49|30.24|29.44|30.32|29.52|30.23|29.43|94
1610678100000|2021-01-15 02:35:00|30.23|29.43|30.27|29.47|30.3|29.5|30.23|29.43|149
1610678400000|2021-01-15 02:40:00|30.28|29.48|30.29|29.49|30.32|29.52|30.24|29.44|128
1610678700000|2021-01-15 02:45:00|30.28|29.48|30.23|29.43|30.34|29.54|30.22|29.42|98
1610679000000|2021-01-15 02:50:00|30.24|29.44|30.21|29.41|30.27|29.47|30.2|29.4|141
1610679300000|2021-01-15 02:55:00|30.22|29.42|30.29|29.49|30.31|29.51|30.18|29.38|136
1610679600000|2021-01-15 03:00:00|30.28|29.48|30.12|29.32|30.29|29.49|30.12|29.32|136
1610679900000|2021-01-15 03:05:00|30.13|29.33|30.12|29.32|30.15|29.35|30.08|29.28|86
1610680200000|2021-01-15 03:10:00|30.11|29.31|30.08|29.28|30.14|29.34|30.07|29.27|128
1610680500000|2021-01-15 03:15:00|30.07|29.27|30.02|29.22|30.08|29.28|29.98|29.18|195
1610680800000|2021-01-15 03:20:00|30.01|29.21|30.04|29.24|30.07|29.27|29.97|29.17|142
1610681100000|2021-01-15 03:25:00|30.03|29.23|29.99|29.19|30.04|29.24|29.99|29.19|95
1610681400000|2021-01-15 03:30:00|29.98|29.18|29.93|29.13|30.07|29.27|29.92|29.12|154
1610681700000|2021-01-15 03:35:00|29.92|29.12|29.96|29.16|30.05|29.25|29.9|29.1|135
1610682000000|2021-01-15 03:40:00|29.95|29.15|29.84|29.04|30.03|29.23|29.83|29.03|126
1610682300000|2021-01-15 03:45:00|29.83|29.03|29.9|29.1|29.92|29.12|29.83|29.03|150
1610682600000|2021-01-15 03:50:00|29.91|29.11|29.92|29.12|29.94|29.14|29.84|29.04|164
1610682900000|2021-01-15 03:55:00|29.93|29.13|29.99|29.19|30.04|29.24|29.93|29.13|79
1610683200000|2021-01-15 04:00:00|30|29.2|30.03|29.23|30.03|29.23|29.83|29.03|133
1610683500000|2021-01-15 04:05:00|30.02|29.22|29.91|29.11|30.05|29.25|29.9|29.1|148
1610683800000|2021-01-15 04:10:00|29.92|29.12|29.9|29.1|29.93|29.13|29.85|29.05|155
1610684100000|2021-01-15 04:15:00|29.89|29.09|29.81|29.01|29.94|29.14|29.79|28.99|131
1610684400000|2021-01-15 04:20:00|29.82|29.02|29.83|29.03|29.84|29.04|29.77|28.97|99
1610684700000|2021-01-15 04:25:00|29.82|29.02|29.8|29|29.86|29.06|29.73|28.93|109
1610685000000|2021-01-15 04:30:00|29.79|28.99|29.82|29.02|29.87|29.07|29.69|28.89|146
1610685300000|2021-01-15 04:35:00|29.81|29.01|29.74|28.94|29.85|29.05|29.7|28.9|96
1610685600000|2021-01-15 04:40:00|29.73|28.93|29.76|28.96|29.78|28.98|29.68|28.88|68
1610685900000|2021-01-15 04:45:00|29.77|28.97|29.78|28.98|29.82|29.02|29.77|28.97|62
1610686200000|2021-01-15 04:50:00|29.79|28.99|29.79|28.99|29.79|28.99|29.74|28.94|106
1610686500000|2021-01-15 04:55:00|29.8|29|29.65|28.85|29.8|29|29.64|28.84|115
1610686800000|2021-01-15 05:00:00|29.66|28.86|29.66|28.86|29.67|28.87|29.62|28.82|69
1610687100000|2021-01-15 05:05:00|29.65|28.85|29.78|28.98|29.78|28.98|29.64|28.84|88
1610687400000|2021-01-15 05:10:00|29.77|28.97|29.82|29.02|29.85|29.05|29.74|28.94|70
1610687700000|2021-01-15 05:15:00|29.81|29.01|29.83|29.03|29.88|29.08|29.79|28.99|108
1610688000000|2021-01-15 05:20:00|29.84|29.04|29.81|29.01|29.84|29.04|29.8|29|76
1610688300000|2021-01-15 05:25:00|29.82|29.02|29.82|29.02|29.85|29.05|29.78|28.98|62
1610688600000|2021-01-15 05:30:00|29.81|29.01|29.79|28.99|29.81|29.01|29.75|28.95|75
1610688900000|2021-01-15 05:35:00|29.78|28.98|29.76|28.96|29.81|29.01|29.74|28.94|89
1610689200000|2021-01-15 05:40:00|29.75|28.95|29.74|28.94|29.79|28.99|29.72|28.92|108
1610689500000|2021-01-15 05:45:00|29.75|28.95|29.54|28.74|29.75|28.95|29.53|28.73|147
1610689800000|2021-01-15 05:50:00|29.53|28.73|29.3|28.5|29.53|28.73|29.3|28.5|185
1610690100000|2021-01-15 05:55:00|29.31|28.51|29.39|28.59|29.43|28.63|29.3|28.5|147
1610690400000|2021-01-15 06:00:00|29.38|28.58|29.4|28.6|29.52|28.72|29.35|28.55|153
1610690700000|2021-01-15 06:05:00|29.41|28.61|29.33|28.53|29.43|28.63|29.32|28.52|115
1610691000000|2021-01-15 06:10:00|29.34|28.54|29.4|28.6|29.4|28.6|29.32|28.52|94
1610691300000|2021-01-15 06:15:00|29.39|28.59|29.39|28.59|29.41|28.61|29.33|28.53|143
1610691600000|2021-01-15 06:20:00|29.38|28.58|29.37|28.57|29.42|28.62|29.36|28.56|112
1610691900000|2021-01-15 06:25:00|29.38|28.58|29.43|28.63|29.51|28.71|29.38|28.58|120
1610692200000|2021-01-15 06:30:00|29.44|28.64|29.51|28.71|29.53|28.73|29.42|28.62|134
1610692500000|2021-01-15 06:35:00|29.52|28.72|29.53|28.73|29.53|28.73|29.45|28.65|115
1610692800000|2021-01-15 06:40:00|29.52|28.72|29.53|28.73|29.54|28.74|29.46|28.66|90
1610693100000|2021-01-15 06:45:00|29.52|28.72|29.53|28.73|29.55|28.75|29.48|28.68|79
1610693400000|2021-01-15 06:50:00|29.52|28.72|29.5|28.7|29.53|28.73|29.46|28.66|94
1610693700000|2021-01-15 06:55:00|29.51|28.71|29.52|28.72|29.52|28.72|29.49|28.69|66
1610694000000|2021-01-15 07:00:00|29.51|28.71|29.36|28.56|29.52|28.72|29.36|28.56|106
1610694300000|2021-01-15 07:05:00|29.35|28.55|29.41|28.61|29.42|28.62|29.35|28.55|85
1610694600000|2021-01-15 07:10:00|29.4|28.6|29.62|28.82|29.62|28.82|29.4|28.6|153
1610694900000|2021-01-15 07:15:00|29.63|28.83|29.63|28.83|29.68|28.88|29.62|28.82|125
1610695200000|2021-01-15 07:20:00|29.64|28.84|29.66|28.86|29.68|28.88|29.62|28.82|123
1610695500000|2021-01-15 07:25:00|29.67|28.87|29.66|28.86|29.68|28.88|29.63|28.83|98
1610695800000|2021-01-15 07:30:00|29.67|28.87|29.7|28.9|29.73|28.93|29.65|28.85|84
1610696100000|2021-01-15 07:35:00|29.69|28.89|29.66|28.86|29.72|28.92|29.65|28.85|99
1610696400000|2021-01-15 07:40:00|29.65|28.85|29.68|28.88|29.7|28.9|29.65|28.85|104
1610696700000|2021-01-15 07:45:00|29.67|28.87|29.69|28.89|29.72|28.92|29.63|28.83|85
1610697000000|2021-01-15 07:50:00|29.68|28.88|29.6|28.8|29.71|28.91|29.6|28.8|58
1610697300000|2021-01-15 07:55:00|29.59|28.79|29.72|28.92|29.72|28.92|29.59|28.79|98
1610697600000|2021-01-15 08:00:00|29.71|28.91|29.66|28.86|29.75|28.95|29.65|28.85|99
1610697900000|2021-01-15 08:05:00|29.67|28.87|29.55|28.75|29.67|28.87|29.52|28.72|133
1610698200000|2021-01-15 08:10:00|29.54|28.74|29.59|28.79|29.6|28.8|29.53|28.73|116
1610698500000|2021-01-15 08:15:00|29.6|28.8|29.43|28.63|29.62|28.82|29.43|28.63|124
1610698800000|2021-01-15 08:20:00|29.42|28.62|29.5|28.7|29.53|28.73|29.4|28.6|71
1610699100000|2021-01-15 08:25:00|29.49|28.69|29.56|28.76|29.57|28.77|29.47|28.67|80
1610699400000|2021-01-15 08:30:00|29.57|28.77|29.51|28.71|29.57|28.77|29.5|28.7|93
1610699700000|2021-01-15 08:35:00|29.5|28.7|29.49|28.69|29.5|28.7|29.46|28.66|52
1610700000000|2021-01-15 08:40:00|29.48|28.68|29.53|28.73|29.54|28.74|29.48|28.68|64
1610700300000|2021-01-15 08:45:00|29.52|28.72|29.65|28.85|29.65|28.85|29.52|28.72|157
1610700600000|2021-01-15 08:50:00|29.64|28.84|29.67|28.87|29.67|28.87|29.6|28.8|85
1610700900000|2021-01-15 08:55:00|29.68|28.88|29.51|28.71|29.69|28.89|29.49|28.69|142
1610701200000|2021-01-15 09:00:00|29.5|28.7|29.48|28.68|29.52|28.72|29.42|28.62|107
1610701500000|2021-01-15 09:05:00|29.47|28.67|29.48|28.68|29.49|28.69|29.44|28.64|80
1610701800000|2021-01-15 09:10:00|29.47|28.67|29.49|28.69|29.58|28.78|29.47|28.67|89
1610702100000|2021-01-15 09:15:00|29.5|28.7|29.55|28.75|29.58|28.78|29.49|28.69|121
1610702400000|2021-01-15 09:20:00|29.54|28.74|29.57|28.77|29.58|28.78|29.52|28.72|96
1610702700000|2021-01-15 09:25:00|29.58|28.78|29.61|28.81|29.62|28.82|29.58|28.78|94
1610703000000|2021-01-15 09:30:00|29.6|28.8|29.66|28.86|29.66|28.86|29.58|28.78|86
1610703300000|2021-01-15 09:35:00|29.65|28.85|29.73|28.93|29.76|28.96|29.63|28.83|96
1610703600000|2021-01-15 09:40:00|29.72|28.92|29.65|28.85|29.72|28.92|29.64|28.84|99
1610703900000|2021-01-15 09:45:00|29.64|28.84|29.66|28.86|29.66|28.86|29.6|28.8|79
1610704200000|2021-01-15 09:50:00|29.65|28.85|29.67|28.87|29.68|28.88|29.63|28.83|110
1610704500000|2021-01-15 09:55:00|29.68|28.88|29.62|28.82|29.69|28.89|29.59|28.79|125
1610704800000|2021-01-15 10:00:00|29.61|28.81|29.65|28.85|29.68|28.88|29.61|28.81|59
1610705100000|2021-01-15 10:05:00|29.66|28.86|29.72|28.92|29.73|28.93|29.64|28.84|91
1610705400000|2021-01-15 10:10:00|29.71|28.91|29.71|28.91|29.73|28.93|29.67|28.87|123
1610705700000|2021-01-15 10:15:00|29.7|28.9|29.69|28.89|29.75|28.95|29.68|28.88|58
1610706000000|2021-01-15 10:20:00|29.68|28.88|29.71|28.91|29.74|28.94|29.68|28.88|68
1610706300000|2021-01-15 10:25:00|29.7|28.9|29.78|28.98|29.79|28.99|29.68|28.88|123
1610706600000|2021-01-15 10:30:00|29.79|28.99|29.77|28.97|29.81|29.01|29.7|28.9|96
1610706900000|2021-01-15 10:35:00|29.78|28.98|29.72|28.92|29.79|28.99|29.72|28.92|91
1610707200000|2021-01-15 10:40:00|29.71|28.91|29.68|28.88|29.72|28.92|29.65|28.85|85
1610707500000|2021-01-15 10:45:00|29.69|28.89|29.71|28.91|29.73|28.93|29.66|28.86|88
1610707800000|2021-01-15 10:50:00|29.72|28.92|29.71|28.91|29.77|28.97|29.71|28.91|104
1610708100000|2021-01-15 10:55:00|29.72|28.92|29.65|28.85|29.74|28.94|29.64|28.84|113
1610708400000|2021-01-15 11:00:00|29.64|28.84|29.58|28.78|29.69|28.89|29.58|28.78|71
1610708700000|2021-01-15 11:05:00|29.57|28.77|29.56|28.76|29.58|28.78|29.53|28.73|78
1610709000000|2021-01-15 11:10:00|29.57|28.77|29.55|28.75|29.6|28.8|29.53|28.73|84
1610709300000|2021-01-15 11:15:00|29.56|28.76|29.63|28.83|29.65|28.85|29.54|28.74|113
1610709600000|2021-01-15 11:20:00|29.64|28.84|29.52|28.72|29.65|28.85|29.52|28.72|96
1610709900000|2021-01-15 11:25:00|29.53|28.73|29.55|28.75|29.58|28.78|29.52|28.72|135
1610710200000|2021-01-15 11:30:00|29.56|28.76|29.56|28.76|29.65|28.85|29.55|28.75|119
1610710500000|2021-01-15 11:35:00|29.57|28.77|29.6|28.8|29.61|28.81|29.55|28.75|98
1610710800000|2021-01-15 11:40:00|29.61|28.81|29.63|28.83|29.67|28.87|29.57|28.77|115
1610711100000|2021-01-15 11:45:00|29.62|28.82|29.48|28.68|29.63|28.83|29.46|28.66|101
1610711400000|2021-01-15 11:50:00|29.49|28.69|29.49|28.69|29.52|28.72|29.44|28.64|106
1610711700000|2021-01-15 11:55:00|29.48|28.68|29.51|28.71|29.54|28.74|29.47|28.67|106
1610714100000|2021-01-15 12:35:00|28.98|28.18|28.98|28.18|29.01|28.21|28.95|28.15|62
1610714400000|2021-01-15 12:40:00|28.97|28.17|29.1|28.3|29.1|28.3|28.95|28.15|135
1610714700000|2021-01-15 12:45:00|29.11|28.31|29.2|28.4|29.23|28.43|29.08|28.28|132
1610715000000|2021-01-15 12:50:00|29.21|28.41|29.23|28.43|29.27|28.47|29.2|28.4|126
1610715300000|2021-01-15 12:55:00|29.22|28.42|29.27|28.47|29.28|28.48|29.22|28.42|102
1610715600000|2021-01-15 13:00:00|29.26|28.46|29.12|28.32|29.28|28.48|29.11|28.31|90
1610715900000|2021-01-15 13:05:00|29.13|28.33|29.16|28.36|29.27|28.47|29.13|28.33|135
1610716200000|2021-01-15 13:10:00|29.17|28.37|29.13|28.33|29.21|28.41|29.08|28.28|126
1610716500000|2021-01-15 13:15:00|29.12|28.32|28.9|28.1|29.13|28.33|28.9|28.1|176
1610716800000|2021-01-15 13:20:00|28.91|28.11|28.95|28.15|29.05|28.25|28.9|28.1|142
1610717100000|2021-01-15 13:25:00|28.94|28.14|29.05|28.25|29.12|28.32|28.93|28.13|173
1610717400000|2021-01-15 13:30:00|29.06|28.26|29.13|28.33|29.2|28.4|29|28.2|179
1610717700000|2021-01-15 13:35:00|29.12|28.32|29.17|28.37|29.18|28.38|29.01|28.21|164
1610718000000|2021-01-15 13:40:00|29.18|28.38|29.15|28.35|29.18|28.38|29.1|28.3|133
1610718300000|2021-01-15 13:45:00|29.14|28.34|29.1|28.3|29.15|28.35|29.06|28.26|147
1610718600000|2021-01-15 13:50:00|29.09|28.29|29.07|28.27|29.11|28.31|29.01|28.21|183
1610718900000|2021-01-15 13:55:00|29.08|28.28|29.25|28.45|29.26|28.46|29.06|28.26|121
1610719200000|2021-01-15 14:00:00|29.24|28.44|29.24|28.44|29.32|28.52|29.24|28.44|128
1610719500000|2021-01-15 14:05:00|29.23|28.43|29.04|28.24|29.26|28.46|29.04|28.24|132
1610719800000|2021-01-15 14:10:00|29.03|28.23|29.17|28.37|29.17|28.37|29.03|28.23|114
1610720100000|2021-01-15 14:15:00|29.16|28.36|29.06|28.26|29.18|28.38|29.04|28.24|156
1610720400000|2021-01-15 14:20:00|29.07|28.27|28.97|28.17|29.07|28.27|28.93|28.13|170
1610720700000|2021-01-15 14:25:00|28.98|28.18|28.96|28.16|29.02|28.22|28.91|28.11|158
1610721000000|2021-01-15 14:30:00|28.95|28.15|28.94|28.14|29.03|28.23|28.93|28.13|167
1610721300000|2021-01-15 14:35:00|28.93|28.13|28.64|27.84|28.94|28.14|28.54|27.74|290
1610721600000|2021-01-15 14:40:00|28.66|27.86|28.73|27.93|28.78|27.98|28.66|27.86|191
1610721900000|2021-01-15 14:45:00|28.72|27.92|28.66|27.86|28.73|27.93|28.51|27.71|150
1610722200000|2021-01-15 14:50:00|28.65|27.85|28.74|27.94|28.77|27.97|28.65|27.85|182
1610722500000|2021-01-15 14:55:00|28.73|27.93|28.61|27.81|28.75|27.95|28.6|27.8|118
1610722800000|2021-01-15 15:00:00|28.6|27.8|28.45|27.65|28.62|27.82|28.4|27.6|133
1610723100000|2021-01-15 15:05:00|28.46|27.66|28.28|27.48|28.47|27.67|28.16|27.36|201
1610723400000|2021-01-15 15:10:00|28.27|27.47|28.01|27.21|28.27|27.47|28.01|27.21|235
1610723700000|2021-01-15 15:15:00|28|27.2|28.27|27.47|28.31|27.51|27.99|27.19|299
1610724000000|2021-01-15 15:20:00|28.26|27.46|28.29|27.49|28.34|27.54|28.19|27.39|214
1610724300000|2021-01-15 15:25:00|28.28|27.48|28.4|27.6|28.43|27.63|28.28|27.48|164
1610724600000|2021-01-15 15:30:00|28.41|27.61|28.55|27.75|28.57|27.77|28.4|27.6|163
1610724900000|2021-01-15 15:35:00|28.56|27.76|28.31|27.51|28.56|27.76|28.15|27.35|282
1610725200000|2021-01-15 15:40:00|28.32|27.52|28.29|27.49|28.33|27.53|28.19|27.39|208
1610725500000|2021-01-15 15:45:00|28.3|27.5|27.95|27.15|28.3|27.5|27.92|27.12|263
1610725800000|2021-01-15 15:50:00|27.96|27.16|27.71|26.91|27.99|27.19|27.69|26.89|403
1610726100000|2021-01-15 15:55:00|27.7|26.9|27.76|26.96|27.86|27.06|27.6|26.8|372
1610726400000|2021-01-15 16:00:00|27.77|26.97|27.17|26.37|27.77|26.97|26.98|26.18|450
1610726700000|2021-01-15 16:05:00|27.16|26.36|26.91|26.11|27.22|26.42|26.58|25.78|528
1610727000000|2021-01-15 16:10:00|26.92|26.12|27.47|26.67|27.5|26.7|26.82|26.02|333
1610727300000|2021-01-15 16:15:00|27.46|26.66|27.48|26.68|27.7|26.9|27.41|26.61|351
1610727600000|2021-01-15 16:20:00|27.47|26.67|27.82|27.02|27.95|27.15|27.44|26.64|334
1610727900000|2021-01-15 16:25:00|27.81|27.01|27.94|27.14|27.99|27.19|27.79|26.99|261
1610728200000|2021-01-15 16:30:00|27.95|27.15|28.05|27.25|28.13|27.33|27.95|27.15|215
1610728500000|2021-01-15 16:35:00|28.04|27.24|28.04|27.24|28.11|27.31|27.97|27.17|219
1610728800000|2021-01-15 16:40:00|28.05|27.25|28.21|27.41|28.22|27.42|28.05|27.25|205
1610729100000|2021-01-15 16:45:00|28.22|27.42|28.23|27.43|28.38|27.58|28.21|27.41|256
1610729400000|2021-01-15 16:50:00|28.24|27.44|28.14|27.34|28.27|27.47|28.09|27.29|214
1610729700000|2021-01-15 16:55:00|28.15|27.35|28.19|27.39|28.22|27.42|28.1|27.3|159
1610730000000|2021-01-15 17:00:00|28.2|27.4|28.04|27.24|28.21|27.41|28.03|27.23|136
1610730300000|2021-01-15 17:05:00|28.03|27.23|27.99|27.19|28.14|27.34|27.97|27.17|169
1610730600000|2021-01-15 17:10:00|27.98|27.18|27.99|27.19|28.01|27.21|27.86|27.06|276
1610730900000|2021-01-15 17:15:00|28|27.2|28.25|27.45|28.29|27.49|28|27.2|288
1610731200000|2021-01-15 17:20:00|28.24|27.44|28.16|27.36|28.25|27.45|28.13|27.33|192
1610731500000|2021-01-15 17:25:00|28.15|27.35|28.33|27.53|28.4|27.6|28.15|27.35|191
1610731800000|2021-01-15 17:30:00|28.34|27.54|28.21|27.41|28.34|27.54|28.19|27.39|170
1610732100000|2021-01-15 17:35:00|28.22|27.42|28.08|27.28|28.29|27.49|28.06|27.26|196
1610732400000|2021-01-15 17:40:00|28.09|27.29|28.06|27.26|28.18|27.38|28.06|27.26|163
1610732700000|2021-01-15 17:45:00|28.05|27.25|28.1|27.3|28.16|27.36|27.96|27.16|231
1610733000000|2021-01-15 17:50:00|28.09|27.29|28.07|27.27|28.13|27.33|28.02|27.22|189
1610733300000|2021-01-15 17:55:00|28.06|27.26|28.13|27.33|28.17|27.37|27.98|27.18|191
1610733600000|2021-01-15 18:00:00|28.12|27.32|28.2|27.4|28.23|27.43|28.12|27.32|146
1610733900000|2021-01-15 18:05:00|28.21|27.41|28.29|27.49|28.32|27.52|28.2|27.4|145
1610734200000|2021-01-15 18:10:00|28.28|27.48|28.19|27.39|28.32|27.52|28.19|27.39|174
1610734500000|2021-01-15 18:15:00|28.2|27.4|28.27|27.47|28.27|27.47|28.2|27.4|142
1610734800000|2021-01-15 18:20:00|28.26|27.46|28.22|27.42|28.36|27.56|28.21|27.41|115
1610735100000|2021-01-15 18:25:00|28.21|27.41|28.18|27.38|28.27|27.47|28.1|27.3|147
1610735400000|2021-01-15 18:30:00|28.17|27.37|28.03|27.23|28.22|27.42|28.03|27.23|185
1610735700000|2021-01-15 18:35:00|28.02|27.22|27.99|27.19|28.02|27.22|27.94|27.14|163
1610736000000|2021-01-15 18:40:00|28|27.2|27.89|27.09|28|27.2|27.83|27.03|241
1610736300000|2021-01-15 18:45:00|27.88|27.08|27.68|26.88|27.88|27.08|27.68|26.88|283
1610736600000|2021-01-15 18:50:00|27.69|26.89|27.76|26.96|27.86|27.06|27.69|26.89|270
1610736900000|2021-01-15 18:55:00|27.77|26.97|27.91|27.11|27.96|27.16|27.77|26.97|163
1610737200000|2021-01-15 19:00:00|27.92|27.12|28|27.2|28|27.2|27.92|27.12|123
1610737500000|2021-01-15 19:05:00|27.99|27.19|27.87|27.07|28|27.2|27.77|26.97|133
1610737800000|2021-01-15 19:10:00|27.88|27.08|28.07|27.27|28.07|27.27|27.87|27.07|157
1610738100000|2021-01-15 19:15:00|28.06|27.26|28.12|27.32|28.15|27.35|28.02|27.22|124
1610738400000|2021-01-15 19:20:00|28.11|27.31|28.11|27.31|28.18|27.38|28.11|27.31|116
1610738700000|2021-01-15 19:25:00|28.12|27.32|28.19|27.39|28.24|27.44|28.09|27.29|142
1610739000000|2021-01-15 19:30:00|28.2|27.4|28.11|27.31|28.24|27.44|28.04|27.24|136
1610739300000|2021-01-15 19:35:00|28.12|27.32|28.04|27.24|28.2|27.4|28.04|27.24|130
1610739600000|2021-01-15 19:40:00|28.03|27.23|28.06|27.26|28.09|27.29|27.99|27.19|117
1610739900000|2021-01-15 19:45:00|28.07|27.27|27.98|27.18|28.14|27.34|27.96|27.16|146
1610740200000|2021-01-15 19:50:00|27.97|27.17|27.98|27.18|28.03|27.23|27.95|27.15|151
1610740500000|2021-01-15 19:55:00|27.99|27.19|27.83|27.03|27.99|27.19|27.82|27.02|162
1610740800000|2021-01-15 20:00:00|27.84|27.04|27.83|27.03|27.96|27.16|27.73|26.93|231
1610741100000|2021-01-15 20:05:00|27.84|27.04|27.68|26.88|27.85|27.05|27.59|26.79|246
1610741400000|2021-01-15 20:10:00|27.67|26.87|27.83|27.03|27.87|27.07|27.62|26.82|300
1610741700000|2021-01-15 20:15:00|27.84|27.04|27.66|26.86|27.84|27.04|27.6|26.8|198
1610742000000|2021-01-15 20:20:00|27.65|26.85|27.77|26.97|27.77|26.97|27.63|26.83|220
1610742300000|2021-01-15 20:25:00|27.78|26.98|27.83|27.03|27.83|27.03|27.75|26.95|169
1610742600000|2021-01-15 20:30:00|27.84|27.04|27.84|27.04|27.97|27.17|27.81|27.01|191
1610742900000|2021-01-15 20:35:00|27.83|27.03|27.79|26.99|27.83|27.03|27.7|26.9|153
1610743200000|2021-01-15 20:40:00|27.8|27|27.96|27.16|27.99|27.19|27.75|26.95|165
1610743500000|2021-01-15 20:45:00|27.97|27.17|28.11|27.31|28.13|27.33|27.97|27.17|141
1610743800000|2021-01-15 20:50:00|28.1|27.3|28.13|27.33|28.16|27.36|28.07|27.27|140
1610744100000|2021-01-15 20:55:00|28.14|27.34|28.12|27.32|28.19|27.39|28.11|27.31|128
1610744400000|2021-01-15 21:00:00|28.11|27.31|28.21|27.41|28.22|27.42|28.1|27.3|104
1610744700000|2021-01-15 21:05:00|28.2|27.4|28.2|27.4|28.22|27.42|28.15|27.35|96
1610745000000|2021-01-15 21:10:00|28.21|27.41|28.17|27.37|28.28|27.48|28.12|27.32|115
1610745300000|2021-01-15 21:15:00|28.18|27.38|28.16|27.36|28.26|27.46|28.16|27.36|94
1610745600000|2021-01-15 21:20:00|28.17|27.37|28.23|27.43|28.25|27.45|28.17|27.37|65
1610745900000|2021-01-15 21:25:00|28.24|27.44|28.29|27.49|28.31|27.51|28.24|27.44|82
1610746200000|2021-01-15 21:30:00|28.3|27.5|28.42|27.62|28.44|27.64|28.27|27.47|98
1610746500000|2021-01-15 21:35:00|28.43|27.63|28.36|27.56|28.46|27.66|28.36|27.56|67
1610746800000|2021-01-15 21:40:00|28.35|27.55|28.49|27.69|28.49|27.69|28.35|27.55|86
1610747100000|2021-01-15 21:45:00|28.48|27.68|28.42|27.62|28.52|27.72|28.41|27.61|103
1610747400000|2021-01-15 21:50:00|28.41|27.61|28.34|27.54|28.43|27.63|28.31|27.51|114
1610747700000|2021-01-15 21:55:00|28.35|27.55|28.44|27.64|28.46|27.66|28.34|27.54|57
1610842800000|2021-01-17 00:20:00|28.13|27.33|28.11|27.31|28.13|27.33|28.1|27.3|9
1610843100000|2021-01-17 00:25:00|28.12|27.32|28.28|27.48|28.28|27.48|28.11|27.31|146
1610843400000|2021-01-17 00:30:00|28.27|27.47|28.44|27.64|28.44|27.64|28.24|27.44|215
1610843700000|2021-01-17 00:35:00|28.43|27.63|28.56|27.76|28.56|27.76|28.43|27.63|175
1610844000000|2021-01-17 00:40:00|28.57|27.77|28.53|27.73|28.58|27.78|28.5|27.7|169
1610844300000|2021-01-17 00:45:00|28.54|27.74|28.56|27.76|28.63|27.83|28.52|27.72|117
1610844600000|2021-01-17 00:50:00|28.55|27.75|28.6|27.8|28.63|27.83|28.52|27.72|140
1610844900000|2021-01-17 00:55:00|28.59|27.79|28.54|27.74|28.6|27.8|28.51|27.71|126
1610845200000|2021-01-17 01:00:00|28.53|27.73|28.45|27.65|28.53|27.73|28.44|27.64|77
1610845500000|2021-01-17 01:05:00|28.44|27.64|28.44|27.64|28.46|27.66|28.42|27.62|109
1610845800000|2021-01-17 01:10:00|28.43|27.63|28.5|27.7|28.5|27.7|28.38|27.58|82
1610846100000|2021-01-17 01:15:00|28.51|27.71|28.49|27.69|28.55|27.75|28.48|27.68|105
1610846400000|2021-01-17 01:20:00|28.5|27.7|28.62|27.82|28.63|27.83|28.49|27.69|102
1610846700000|2021-01-17 01:25:00|28.63|27.83|28.71|27.91|28.71|27.91|28.54|27.74|140
1610847000000|2021-01-17 01:30:00|28.72|27.92|28.63|27.83|28.77|27.97|28.54|27.74|142
1610847300000|2021-01-17 01:35:00|28.62|27.82|28.62|27.82|28.71|27.91|28.61|27.81|133
1610847600000|2021-01-17 01:40:00|28.61|27.81|28.67|27.87|28.68|27.88|28.6|27.8|129
1610847900000|2021-01-17 01:45:00|28.66|27.86|28.68|27.88|28.71|27.91|28.62|27.82|99
1610848200000|2021-01-17 01:50:00|28.69|27.89|28.82|28.02|28.83|28.03|28.68|27.88|115
1610848500000|2021-01-17 01:55:00|28.83|28.03|28.92|28.12|28.93|28.13|28.82|28.02|187
1610848800000|2021-01-17 02:00:00|28.93|28.13|28.87|28.07|28.94|28.14|28.84|28.04|187
1610849100000|2021-01-17 02:05:00|28.88|28.08|28.84|28.04|28.9|28.1|28.82|28.02|90
1610849400000|2021-01-17 02:10:00|28.83|28.03|28.74|27.94|28.84|28.04|28.73|27.93|122
1610849700000|2021-01-17 02:15:00|28.75|27.95|28.72|27.92|28.81|28.01|28.71|27.91|110
1610850000000|2021-01-17 02:20:00|28.71|27.91|28.77|27.97|28.78|27.98|28.71|27.91|98
1610850300000|2021-01-17 02:25:00|28.78|27.98|28.77|27.97|28.79|27.99|28.76|27.96|108
1610850600000|2021-01-17 02:30:00|28.78|27.98|28.81|28.01|28.82|28.02|28.74|27.94|83
1610850900000|2021-01-17 02:35:00|28.8|28|28.81|28.01|28.83|28.03|28.78|27.98|86
1610851200000|2021-01-17 02:40:00|28.82|28.02|28.72|27.92|28.82|28.02|28.7|27.9|123
1610851500000|2021-01-17 02:45:00|28.71|27.91|28.74|27.94|28.75|27.95|28.7|27.9|87
1610851800000|2021-01-17 02:50:00|28.73|27.93|28.62|27.82|28.74|27.94|28.62|27.82|83
1610852100000|2021-01-17 02:55:00|28.63|27.83|28.67|27.87|28.72|27.92|28.63|27.83|96
1610852400000|2021-01-17 03:00:00|28.68|27.88|28.7|27.9|28.73|27.93|28.61|27.81|108
1610852700000|2021-01-17 03:05:00|28.71|27.91|28.67|27.87|28.72|27.92|28.66|27.86|91
1610853000000|2021-01-17 03:10:00|28.68|27.88|28.72|27.92|28.72|27.92|28.64|27.84|105
1610853300000|2021-01-17 03:15:00|28.71|27.91|28.7|27.9|28.72|27.92|28.62|27.82|110
1610853600000|2021-01-17 03:20:00|28.69|27.89|28.67|27.87|28.69|27.89|28.63|27.83|101
1610853900000|2021-01-17 03:25:00|28.68|27.88|28.6|27.8|28.68|27.88|28.59|27.79|109
1610854200000|2021-01-17 03:30:00|28.59|27.79|28.55|27.75|28.61|27.81|28.52|27.72|139
1610854500000|2021-01-17 03:35:00|28.56|27.76|28.56|27.76|28.59|27.79|28.55|27.75|99
1610854800000|2021-01-17 03:40:00|28.57|27.77|28.54|27.74|28.59|27.79|28.51|27.71|102
1610855100000|2021-01-17 03:45:00|28.53|27.73|28.57|27.77|28.6|27.8|28.53|27.73|135
1610855400000|2021-01-17 03:50:00|28.58|27.78|28.6|27.8|28.62|27.82|28.57|27.77|132
1610855700000|2021-01-17 03:55:00|28.61|27.81|28.58|27.78|28.61|27.81|28.57|27.77|91
1610856000000|2021-01-17 04:00:00|28.57|27.77|28.63|27.83|28.65|27.85|28.53|27.73|91
1610856300000|2021-01-17 04:05:00|28.62|27.82|28.61|27.81|28.64|27.84|28.6|27.8|108
1610856600000|2021-01-17 04:10:00|28.62|27.82|28.68|27.88|28.7|27.9|28.62|27.82|106
1610856900000|2021-01-17 04:15:00|28.67|27.87|28.7|27.9|28.7|27.9|28.66|27.86|144
1610857200000|2021-01-17 04:20:00|28.69|27.89|28.51|27.71|28.7|27.9|28.51|27.71|93
1610857500000|2021-01-17 04:25:00|28.5|27.7|28.62|27.82|28.62|27.82|28.5|27.7|75
1610857800000|2021-01-17 04:30:00|28.61|27.81|28.6|27.8|28.67|27.87|28.6|27.8|85
1610858100000|2021-01-17 04:35:00|28.59|27.79|28.51|27.71|28.59|27.79|28.49|27.69|106
1610858400000|2021-01-17 04:40:00|28.5|27.7|28.49|27.69|28.51|27.71|28.46|27.66|141
1610858700000|2021-01-17 04:45:00|28.48|27.68|28.48|27.68|28.51|27.71|28.46|27.66|101
1610859000000|2021-01-17 04:50:00|28.47|27.67|28.37|27.57|28.48|27.68|28.33|27.53|147
1610859300000|2021-01-17 04:55:00|28.38|27.58|28.34|27.54|28.4|27.6|28.34|27.54|99
1610859600000|2021-01-17 05:00:00|28.33|27.53|28.39|27.59|28.44|27.64|28.33|27.53|144
1610859900000|2021-01-17 05:05:00|28.4|27.6|28.37|27.57|28.4|27.6|28.32|27.52|111
1610860200000|2021-01-17 05:10:00|28.36|27.56|28.39|27.59|28.39|27.59|28.32|27.52|100
1610860500000|2021-01-17 05:15:00|28.4|27.6|28.26|27.46|28.4|27.6|28.25|27.45|82
1610860800000|2021-01-17 05:20:00|28.25|27.45|28.24|27.44|28.27|27.47|28.18|27.38|119
1610861100000|2021-01-17 05:25:00|28.25|27.45|28.26|27.46|28.3|27.5|28.24|27.44|119
1610861400000|2021-01-17 05:30:00|28.25|27.45|28.15|27.35|28.3|27.5|28.15|27.35|126
1610861700000|2021-01-17 05:35:00|28.16|27.36|28.32|27.52|28.34|27.54|28.13|27.33|128
1610862000000|2021-01-17 05:40:00|28.33|27.53|28.23|27.43|28.34|27.54|28.21|27.41|168
1610862300000|2021-01-17 05:45:00|28.24|27.44|28.33|27.53|28.34|27.54|28.19|27.39|100
1610862600000|2021-01-17 05:50:00|28.32|27.52|28.2|27.4|28.34|27.54|28.2|27.4|126
1610862900000|2021-01-17 05:55:00|28.21|27.41|28.16|27.36|28.21|27.41|28.12|27.32|103
1610863200000|2021-01-17 06:00:00|28.17|27.37|28.25|27.45|28.26|27.46|28.09|27.29|139
1610863500000|2021-01-17 06:05:00|28.26|27.46|28.29|27.49|28.32|27.52|28.26|27.46|113
1610863800000|2021-01-17 06:10:00|28.28|27.48|28.27|27.47|28.32|27.52|28.27|27.47|78
1610864100000|2021-01-17 06:15:00|28.28|27.48|28.13|27.33|28.29|27.49|28.12|27.32|109
1610864400000|2021-01-17 06:20:00|28.12|27.32|27.99|27.19|28.12|27.32|27.97|27.17|203
1610864700000|2021-01-17 06:25:00|28|27.2|28.01|27.21|28.04|27.24|27.96|27.16|159
1610865000000|2021-01-17 06:30:00|28|27.2|28.06|27.26|28.07|27.27|27.99|27.19|120
1610865300000|2021-01-17 06:35:00|28.07|27.27|28.05|27.25|28.12|27.32|28.04|27.24|122
1610865600000|2021-01-17 06:40:00|28.06|27.26|28.09|27.29|28.11|27.31|28.04|27.24|113
1610865900000|2021-01-17 06:45:00|28.08|27.28|28.15|27.35|28.17|27.37|28.07|27.27|89
1610866200000|2021-01-17 06:50:00|28.14|27.34|28.1|27.3|28.15|27.35|28.09|27.29|109
1610866500000|2021-01-17 06:55:00|28.11|27.31|28.13|27.33|28.16|27.36|28.1|27.3|54
1610866800000|2021-01-17 07:00:00|28.12|27.32|28.01|27.21|28.13|27.33|28.01|27.21|114
1610867100000|2021-01-17 07:05:00|28.02|27.22|28.04|27.24|28.1|27.3|27.97|27.17|77
1610867400000|2021-01-17 07:10:00|28.05|27.25|28.22|27.42|28.23|27.43|28.04|27.24|114
1610867700000|2021-01-17 07:15:00|28.21|27.41|28.21|27.41|28.27|27.47|28.2|27.4|103
1610868000000|2021-01-17 07:20:00|28.22|27.42|28.14|27.34|28.22|27.42|28.14|27.34|71
1610868300000|2021-01-17 07:25:00|28.13|27.33|28.03|27.23|28.14|27.34|28|27.2|127
1610868600000|2021-01-17 07:30:00|28.02|27.22|27.8|27|28.03|27.23|27.72|26.92|251
1610868900000|2021-01-17 07:35:00|27.81|27.01|27.8|27|27.88|27.08|27.76|26.96|154
1610869200000|2021-01-17 07:40:00|27.81|27.01|27.82|27.02|27.88|27.08|27.77|26.97|137
1610869500000|2021-01-17 07:45:00|27.81|27.01|27.82|27.02|27.84|27.04|27.61|26.81|233
1610869800000|2021-01-17 07:50:00|27.83|27.03|27.79|26.99|27.83|27.03|27.75|26.95|182
1610870100000|2021-01-17 07:55:00|27.8|27|27.74|26.94|27.83|27.03|27.74|26.94|168
1610870400000|2021-01-17 08:00:00|27.75|26.95|27.57|26.77|27.75|26.95|27.52|26.72|263
1610870700000|2021-01-17 08:05:00|27.58|26.78|27.5|26.7|27.58|26.78|27.46|26.66|247
1610871000000|2021-01-17 08:10:00|27.51|26.71|27.59|26.79|27.59|26.79|27.49|26.69|129
1610871300000|2021-01-17 08:15:00|27.6|26.8|27.72|26.92|27.75|26.95|27.6|26.8|192
1610871600000|2021-01-17 08:20:00|27.73|26.93|27.68|26.88|27.74|26.94|27.6|26.8|194
1610871900000|2021-01-17 08:25:00|27.67|26.87|27.76|26.96|27.76|26.96|27.63|26.83|154
1610872200000|2021-01-17 08:30:00|27.75|26.95|27.75|26.95|27.8|27|27.68|26.88|172
1610872500000|2021-01-17 08:35:00|27.74|26.94|27.7|26.9|27.76|26.96|27.7|26.9|138
1610872800000|2021-01-17 08:40:00|27.69|26.89|27.65|26.85|27.75|26.95|27.62|26.82|125
1610873100000|2021-01-17 08:45:00|27.66|26.86|27.51|26.71|27.72|26.92|27.47|26.67|170
1610873400000|2021-01-17 08:50:00|27.5|26.7|27.51|26.71|27.57|26.77|27.45|26.65|148
1610873700000|2021-01-17 08:55:00|27.5|26.7|27.71|26.91|27.71|26.91|27.49|26.69|159
1610874000000|2021-01-17 09:00:00|27.72|26.92|27.82|27.02|27.82|27.02|27.69|26.89|116
1610874300000|2021-01-17 09:05:00|27.83|27.03|27.86|27.06|27.88|27.08|27.82|27.02|182
1610874600000|2021-01-17 09:10:00|27.85|27.05|27.85|27.05|27.89|27.09|27.81|27.01|105
1610874900000|2021-01-17 09:15:00|27.86|27.06|27.87|27.07|27.89|27.09|27.81|27.01|115
1610875200000|2021-01-17 09:20:00|27.86|27.06|27.9|27.1|27.9|27.1|27.84|27.04|77
1610875500000|2021-01-17 09:25:00|27.89|27.09|27.86|27.06|27.93|27.13|27.82|27.02|153
1610875800000|2021-01-17 09:30:00|27.85|27.05|27.75|26.95|27.85|27.05|27.74|26.94|112
1610876100000|2021-01-17 09:35:00|27.74|26.94|27.55|26.75|27.77|26.97|27.55|26.75|136
1610876400000|2021-01-17 09:40:00|27.56|26.76|27.53|26.73|27.6|26.8|27.47|26.67|208
1610876700000|2021-01-17 09:45:00|27.52|26.72|27.5|26.7|27.54|26.74|27.49|26.69|139
1610877000000|2021-01-17 09:50:00|27.51|26.71|27.41|26.61|27.53|26.73|27.4|26.6|179
1610877300000|2021-01-17 09:55:00|27.4|26.6|27.43|26.63|27.49|26.69|27.4|26.6|171
1610877600000|2021-01-17 10:00:00|27.42|26.62|27.56|26.76|27.6|26.8|27.27|26.47|168
1610877900000|2021-01-17 10:05:00|27.55|26.75|27.57|26.77|27.61|26.81|27.49|26.69|199
1610878200000|2021-01-17 10:10:00|27.56|26.76|27.64|26.84|27.65|26.85|27.51|26.71|187
1610878500000|2021-01-17 10:15:00|27.63|26.83|27.63|26.83|27.65|26.85|27.56|26.76|145
1610878800000|2021-01-17 10:20:00|27.64|26.84|27.76|26.96|27.78|26.98|27.6|26.8|141
1610879100000|2021-01-17 10:25:00|27.75|26.95|27.67|26.87|27.75|26.95|27.66|26.86|125
1610879400000|2021-01-17 10:30:00|27.68|26.88|27.72|26.92|27.74|26.94|27.65|26.85|168
1610879700000|2021-01-17 10:35:00|27.73|26.93|27.72|26.92|27.8|27|27.7|26.9|187
1610880000000|2021-01-17 10:40:00|27.71|26.91|27.75|26.95|27.75|26.95|27.66|26.86|113
1610880300000|2021-01-17 10:45:00|27.76|26.96|27.77|26.97|27.86|27.06|27.76|26.96|145
1610880600000|2021-01-17 10:50:00|27.76|26.96|27.76|26.96|27.82|27.02|27.75|26.95|115
1610880900000|2021-01-17 10:55:00|27.77|26.97|27.74|26.94|27.81|27.01|27.71|26.91|145
1610881200000|2021-01-17 11:00:00|27.73|26.93|27.8|27|27.82|27.02|27.73|26.93|104
1610881500000|2021-01-17 11:05:00|27.79|26.99|27.78|26.98|27.81|27.01|27.73|26.93|110
1610881800000|2021-01-17 11:10:00|27.79|26.99|27.81|27.01|27.81|27.01|27.74|26.94|97
1610882100000|2021-01-17 11:15:00|27.8|27|27.72|26.92|27.83|27.03|27.72|26.92|89
1610882400000|2021-01-17 11:20:00|27.71|26.91|27.72|26.92|27.77|26.97|27.71|26.91|102
1610882700000|2021-01-17 11:25:00|27.73|26.93|27.76|26.96|27.78|26.98|27.7|26.9|104
1610883000000|2021-01-17 11:30:00|27.75|26.95|27.7|26.9|27.79|26.99|27.69|26.89|138
1610883300000|2021-01-17 11:35:00|27.71|26.91|27.85|27.05|27.87|27.07|27.7|26.9|117
1610883600000|2021-01-17 11:40:00|27.84|27.04|27.84|27.04|27.87|27.07|27.79|26.99|115
1610883900000|2021-01-17 11:45:00|27.83|27.03|27.87|27.07|27.87|27.07|27.8|27|99
1610884200000|2021-01-17 11:50:00|27.86|27.06|27.93|27.13|27.93|27.13|27.83|27.03|106
1610884500000|2021-01-17 11:55:00|27.92|27.12|27.92|27.12|27.93|27.13|27.89|27.09|65
1610884800000|2021-01-17 12:00:00|27.91|27.11|27.91|27.11|27.91|27.11|27.91|27.11|1